MATRIX HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01005	1994-02-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-25	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-6.25%
2026-02-24	0	0.480	0.430	0.480	0.390	0.480	130,000	56,300	0.4331	0.480	0.430	0.480	0.390	0.480	130,000	0.4331	4.35%
2026-02-23	0	0.460	0.380	0.460	0.420	0.470	40,000	17,800	0.4450	0.460	0.380	0.460	0.420	0.470	40,000	0.4450	31.43%
2026-02-20	0	0.350	0.350	0.420	-	-	0	0	-	0.350	0.350	0.420	-	-	0	-	0.00%
2026-02-16	0	0.350	0.345	0.420	-	-	0	0	-	0.350	0.345	0.420	-	-	0	-	0.00%
2026-02-13	0	0.350	-	0.420	-	-	0	0	-	0.350	-	0.420	-	-	0	-	0.00%
2026-02-12	0	0.350	0.345	0.420	-	-	0	0	-	0.350	0.345	0.420	-	-	0	-	0.00%
2026-02-11	0	0.350	0.345	0.420	-	-	0	0	-	0.350	0.345	0.420	-	-	0	-	0.00%
2026-02-10	0	0.350	0.345	0.370	0.345	0.350	36,000	12,520	0.3478	0.350	0.345	0.370	0.345	0.350	36,000	0.3478	-5.41%
2026-02-09	0	0.370	0.370	0.410	0.370	0.370	16,000	5,920	0.3700	0.370	0.370	0.410	0.370	0.370	16,000	0.3700	0.00%
2026-02-06	0	0.370	0.360	0.450	0.370	0.370	20,000	7,400	0.3700	0.370	0.360	0.450	0.370	0.370	20,000	0.3700	0.00%
2026-02-05	0	0.370	0.360	0.450	-	-	0	0	-	0.370	0.360	0.450	-	-	0	-	0.00%
2026-02-04	0	0.370	0.350	0.430	-	-	0	0	-	0.370	0.350	0.430	-	-	0	-	0.00%
2026-02-03	0	0.370	0.350	0.430	-	-	0	0	-	0.370	0.350	0.430	-	-	0	-	0.00%
2026-02-02	0	0.370	0.350	0.410	-	-	0	0	-	0.370	0.350	0.410	-	-	0	-	0.00%
2026-01-30	0	0.370	0.360	0.430	0.370	0.370	30,000	11,100	0.3700	0.370	0.360	0.430	0.370	0.370	30,000	0.3700	-5.13%
2026-01-29	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2026-01-28	0	0.390	0.355	0.430	-	-	0	0	-	0.390	0.355	0.430	-	-	0	-	0.00%
2026-01-27	0	0.390	0.350	0.430	-	-	0	0	-	0.390	0.350	0.430	-	-	0	-	0.00%
2026-01-26	0	0.390	0.380	0.430	0.390	0.390	20,000	7,800	0.3900	0.390	0.380	0.430	0.390	0.390	20,000	0.3900	-2.50%
2026-01-23	0	0.400	0.390	0.480	0.400	0.400	36,000	14,400	0.4000	0.400	0.390	0.480	0.400	0.400	36,000	0.4000	-2.44%
2026-01-22	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	-2.38%
2026-01-21	0	0.420	0.395	0.470	0.420	0.420	20,000	8,400	0.4200	0.420	0.395	0.470	0.420	0.420	20,000	0.4200	-2.33%
2026-01-20	0	0.430	0.395	0.450	-	-	0	0	-	0.430	0.395	0.450	-	-	0	-	0.00%
2026-01-19	0	0.430	0.395	0.470	-	-	0	0	-	0.430	0.395	0.470	-	-	0	-	0.00%
2026-01-16	0	0.430	0.395	0.470	0.430	0.430	106,000	45,580	0.4300	0.430	0.395	0.470	0.430	0.430	106,000	0.4300	2.38%
2026-01-15	0	0.420	0.420	0.425	0.420	0.420	16,000	6,720	0.4200	0.420	0.420	0.425	0.420	0.420	16,000	0.4200	0.00%
2026-01-14	0	0.420	0.420	0.460	0.420	0.430	80,000	34,000	0.4250	0.420	0.420	0.460	0.420	0.430	80,000	0.4250	0.00%
2026-01-13	0	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	5.00%
2026-01-12	0	0.400	0.400	0.480	0.400	0.420	66,000	27,400	0.4152	0.400	0.400	0.480	0.400	0.420	66,000	0.4152	-6.98%
2026-01-09	0	0.430	0.395	0.430	-	-	0	0	-	0.430	0.395	0.430	-	-	0	-	-2.27%
2026-01-08	0	0.440	0.425	0.440	0.440	0.440	100,000	44,000	0.4400	0.440	0.425	0.440	0.440	0.440	100,000	0.4400	2.33%
2026-01-07	0	0.430	0.395	0.430	0.430	0.430	24,000	10,320	0.4300	0.430	0.395	0.430	0.430	0.430	24,000	0.4300	-3.37%
2026-01-06	0	0.445	0.400	0.490	-	-	0	0	-	0.445	0.400	0.490	-	-	0	-	0.00%
2026-01-05	0	0.445	0.430	0.490	-	-	0	0	-	0.445	0.430	0.490	-	-	0	-	0.00%
2026-01-02	0	0.445	0.445	0.470	0.440	0.440	30,000	13,200	0.4400	0.445	0.445	0.470	0.440	0.440	30,000	0.4400	-7.29%
2025-12-31	0	0.480	0.430	0.490	-	-	0	0	-	0.480	0.430	0.490	-	-	0	-	0.00%
2025-12-30	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2025-12-29	0	0.480	0.420	0.490	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2025-12-24	0	0.480	0.420	0.490	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2025-12-23	0	0.480	0.420	0.490	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2025-12-22	0	0.480	0.420	0.490	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2025-12-19	0	0.480	0.395	0.480	0.485	0.485	16,000	7,760	0.4850	0.480	0.395	0.480	0.485	0.485	16,000	0.4850	20.00%
2025-12-18	0	0.400	0.400	0.490	-	-	0	0	-	0.400	0.400	0.490	-	-	0	-	1.27%
2025-12-17	0	0.395	0.395	0.490	-	-	0	0	-	0.395	0.395	0.490	-	-	0	-	0.00%
2025-12-16	0	0.395	0.395	0.500	0.395	0.395	16,000	6,320	0.3950	0.395	0.395	0.500	0.395	0.395	16,000	0.3950	-7.06%
2025-12-15	0	0.425	0.395	0.500	-	-	0	0	-	0.425	0.395	0.500	-	-	0	-	0.00%
2025-12-12	0	0.425	0.425	0.510	0.500	0.500	16,000	8,000	0.5000	0.425	0.425	0.510	0.500	0.500	16,000	0.5000	0.00%
2025-12-11	0	0.425	0.400	0.510	-	-	0	0	-	0.425	0.400	0.510	-	-	0	-	0.00%
2025-12-10	0	0.425	0.420	0.430	0.425	0.450	210,000	91,850	0.4374	0.425	0.420	0.430	0.425	0.450	210,000	0.4374	4.94%
2025-12-09	0	0.405	0.400	0.455	0.405	0.405	16,000	6,480	0.4050	0.405	0.400	0.455	0.405	0.405	16,000	0.4050	-10.99%
2025-12-08	0	0.455	0.425	0.455	0.460	0.460	100,000	46,000	0.4600	0.455	0.425	0.455	0.460	0.460	100,000	0.4600	8.33%
2025-12-05	0	0.420	0.410	0.510	-	-	0	0	-	0.420	0.410	0.510	-	-	0	-	0.00%
2025-12-04	0	0.420	0.420	0.455	0.420	0.420	16,000	6,720	0.4200	0.420	0.420	0.455	0.420	0.420	16,000	0.4200	-7.69%
2025-12-03	0	0.455	0.450	0.455	0.455	0.455	30,000	13,650	0.4550	0.455	0.450	0.455	0.455	0.455	30,000	0.4550	-9.00%
2025-12-02	0	0.500	0.390	0.510	0.500	0.500	16,000	8,000	0.5000	0.500	0.390	0.510	0.500	0.500	16,000	0.5000	16.28%
2025-12-01	0	0.430	0.430	0.510	-	-	0	0	-	0.430	0.430	0.510	-	-	0	-	7.50%
2025-11-28	0	0.400	0.405	0.530	0.390	0.390	16,000	6,240	0.3900	0.400	0.405	0.530	0.390	0.390	16,000	0.3900	-23.08%
2025-11-27	0	0.520	0.440	0.530	-	-	0	0	-	0.520	0.440	0.530	-	-	0	-	0.00%
2025-11-26	0	0.520	0.430	0.530	-	-	0	0	-	0.520	0.430	0.530	-	-	0	-	0.00%
2025-11-25	0	0.520	0.415	0.530	0.520	0.520	16,000	8,320	0.5200	0.520	0.415	0.530	0.520	0.520	16,000	0.5200	28.40%
2025-11-24	0	0.405	0.380	0.530	-	-	0	0	-	0.405	0.380	0.530	-	-	0	-	0.00%
2025-11-21	0	0.405	0.405	0.530	-	-	0	0	-	0.405	0.405	0.530	-	-	0	-	0.00%
2025-11-20	0	0.405	0.405	0.530	0.380	0.380	16,000	6,080	0.3800	0.405	0.405	0.530	0.380	0.380	16,000	0.3800	-14.74%
2025-11-19	0	0.475	0.455	0.530	-	-	0	0	-	0.475	0.455	0.530	-	-	0	-	0.00%
2025-11-18	0	0.475	0.460	0.530	-	-	0	0	-	0.475	0.460	0.530	-	-	0	-	0.00%
2025-11-17	0	0.475	0.460	0.530	-	-	0	0	-	0.475	0.460	0.530	-	-	0	-	0.00%
2025-11-14	0	0.475	0.455	0.475	0.475	0.475	210,000	99,750	0.4750	0.475	0.455	0.475	0.475	0.475	210,000	0.4750	2.15%
2025-11-13	0	0.465	0.455	0.530	-	-	0	0	-	0.465	0.455	0.530	-	-	0	-	0.00%
2025-11-12	0	0.465	0.460	0.530	0.465	0.465	2,000	930	0.4650	0.465	0.460	0.530	0.465	0.465	2,000	0.4650	-2.11%
2025-11-11	0	0.475	0.470	0.530	0.475	0.475	2,000	950	0.4750	0.475	0.470	0.530	0.475	0.475	2,000	0.4750	-8.65%
2025-11-10	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-11-07	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-11-06	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-11-05	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-11-04	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-11-03	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-10-31	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2025-10-30	0	0.520	0.435	0.530	0.520	0.520	16,000	8,320	0.5200	0.520	0.435	0.530	0.520	0.520	16,000	0.5200	11.83%
2025-10-28	0	0.465	0.430	0.520	-	-	0	0	-	0.465	0.430	0.520	-	-	0	-	0.00%
2025-10-27	0	0.465	0.450	0.530	-	-	0	0	-	0.465	0.450	0.530	-	-	0	-	0.00%
2025-10-24	0	0.465	0.430	0.530	-	-	0	0	-	0.465	0.430	0.530	-	-	0	-	0.00%
2025-10-23	0	0.465	0.430	0.530	-	-	0	0	-	0.465	0.430	0.530	-	-	0	-	0.00%
2025-10-22	0	0.465	0.430	0.530	-	-	0	0	-	0.465	0.430	0.530	-	-	0	-	0.00%
2025-10-21	0	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	0.00%
2025-10-20	0	0.465	0.430	0.530	0.465	0.465	18,000	8,370	0.4650	0.465	0.430	0.530	0.465	0.465	18,000	0.4650	0.00%
2025-10-17	0	0.465	0.430	0.530	-	-	0	0	-	0.465	0.430	0.530	-	-	0	-	0.00%
2025-10-16	0	0.465	0.440	0.530	-	-	0	0	-	0.465	0.440	0.530	-	-	0	-	0.00%
2025-10-15	0	0.465	0.450	0.560	0.460	0.465	28,000	13,010	0.4646	0.465	0.450	0.560	0.460	0.465	28,000	0.4646	0.00%
2025-10-14	0	0.465	0.465	0.510	-	-	0	0	-	0.465	0.465	0.510	-	-	0	-	5.68%
2025-10-13	0	0.440	0.440	0.540	0.440	0.440	16,000	7,040	0.4400	0.440	0.440	0.540	0.440	0.440	16,000	0.4400	-24.14%
2025-10-10	0	0.580	0.310	0.580	-	-	0	0	-	0.580	0.310	0.580	-	-	0	-	0.00%
2025-10-09	0	0.580	0.450	0.580	-	-	0	0	-	0.580	0.450	0.580	-	-	0	-	0.00%
2025-10-08	0	0.580	0.510	0.580	0.590	0.590	16,000	9,440	0.5900	0.580	0.510	0.580	0.590	0.590	16,000	0.5900	22.11%
2025-10-06	0	0.475	0.475	0.590	0.470	0.475	8,000	3,780	0.4725	0.475	0.475	0.590	0.470	0.475	8,000	0.4725	-1.04%
2025-10-03	0	0.480	0.475	0.500	-	-	0	0	-	0.480	0.475	0.500	-	-	0	-	0.00%
2025-10-02	0	0.480	0.480	0.500	0.470	0.520	282,000	138,430	0.4909	0.480	0.480	0.500	0.470	0.520	282,000	0.4909	-5.88%
2025-09-30	0	0.510	0.420	0.510	0.500	0.520	40,000	20,440	0.5110	0.510	0.420	0.510	0.500	0.520	40,000	0.5110	0.00%
2025-09-29	0	0.510	0.470	0.510	0.500	0.510	26,000	13,040	0.5015	0.510	0.470	0.510	0.500	0.510	26,000	0.5015	0.00%
2025-09-26	0	0.510	0.420	-	-	-	0	0	-	0.510	0.420	-	-	-	0	-	0.00%
2025-09-25	0	0.510	0.420	0.510	-	-	0	0	-	0.510	0.420	0.510	-	-	0	-	-1.92%
2025-09-24	0	0.520	0.425	0.600	-	-	0	0	-	0.520	0.425	0.600	-	-	0	-	0.00%
2025-09-23	0	0.520	0.425	0.600	-	-	0	0	-	0.520	0.425	0.600	-	-	0	-	0.00%
2025-09-22	0	0.520	0.520	0.600	0.500	0.510	24,000	12,200	0.5083	0.520	0.520	0.600	0.500	0.510	24,000	0.5083	0.00%
2025-09-19	0	0.520	0.425	0.520	-	-	0	0	-	0.520	0.425	0.520	-	-	0	-	0.00%
2025-09-18	0	0.520	0.420	-	-	-	0	0	-	0.520	0.420	-	-	-	0	-	0.00%
2025-09-17	0	0.520	0.470	0.520	0.495	0.550	36,000	18,600	0.5167	0.520	0.470	0.520	0.495	0.550	36,000	0.5167	6.12%
2025-09-16	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	-1.01%
2025-09-15	0	0.495	0.435	0.495	0.410	0.500	68,000	31,450	0.4625	0.495	0.435	0.495	0.410	0.500	68,000	0.4625	-4.81%
2025-09-12	0	0.520	0.455	0.520	-	-	0	0	-	0.520	0.455	0.520	-	-	0	-	-3.70%
2025-09-11	0	0.540	0.470	0.540	0.560	0.580	56,000	32,160	0.5743	0.540	0.470	0.540	0.560	0.580	56,000	0.5743	3.85%
2025-09-10	0	0.520	0.510	0.550	0.450	0.550	250,000	125,760	0.5030	0.520	0.510	0.550	0.450	0.550	250,000	0.5030	15.56%
2025-09-09	0	0.460	0.460	0.475	-	-	40,000	18,400	0.4600	0.450	0.450	0.465	-	-	40,889	0.4500	2.22%
2025-09-08	0	0.450	0.450	0.455	0.450	0.455	12,000	5,450	0.4542	0.440	0.440	0.445	0.440	0.445	12,267	0.4443	0.00%
2025-09-05	0	0.450	0.450	0.480	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	0.00%
2025-09-04	0	0.450	0.440	0.480	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2025-09-03	0	0.450	0.440	0.480	-	-	0	0	-	0.440	0.430	0.470	-	-	0	-	0.00%
2025-09-02	0	0.450	0.440	0.450	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2025-09-01	0	0.450	0.440	0.450	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	-1.10%
2025-08-29	0	0.455	0.440	0.455	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	0.00%
2025-08-28	0	0.455	0.440	0.455	-	-	0	0	-	0.445	0.430	0.445	-	-	0	-	-1.09%
2025-08-27	0	0.460	0.440	0.460	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2025-08-26	0	0.460	0.440	0.460	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2025-08-25	0	0.460	0.460	0.490	0.445	0.445	16,000	7,120	0.4450	0.450	0.450	0.479	0.435	0.435	16,356	0.4353	0.00%
2025-08-22	0	0.460	0.460	0.530	0.460	0.465	8,600	3,957	0.4601	0.450	0.450	0.518	0.450	0.455	8,791	0.4501	-1.08%
2025-08-21	0	0.465	0.455	0.475	0.445	0.630	156,000	83,930	0.5380	0.455	0.445	0.465	0.435	0.616	159,467	0.5263	-1.06%
2025-08-20	0	0.470	0.465	0.480	0.455	0.470	54,000	24,770	0.4587	0.460	0.455	0.470	0.445	0.460	55,200	0.4487	4.44%
2025-08-19	0	0.450	0.450	0.490	-	-	0	0	-	0.440	0.440	0.479	-	-	0	-	0.00%
2025-08-18	0	0.450	0.430	0.490	-	-	0	0	-	0.440	0.421	0.479	-	-	0	-	0.00%
2025-08-15	0	0.450	0.430	0.490	-	-	0	0	-	0.440	0.421	0.479	-	-	0	-	0.00%
2025-08-14	0	0.450	0.450	0.475	-	-	0	0	-	0.440	0.440	0.465	-	-	0	-	0.00%
2025-08-13	0	0.450	0.450	0.475	-	-	0	0	-	0.440	0.440	0.465	-	-	0	-	0.00%
2025-08-12	0	0.450	0.450	0.475	-	-	0	0	-	0.440	0.440	0.465	-	-	0	-	0.00%
2025-08-11	0	0.450	0.450	0.475	-	-	0	0	-	0.440	0.440	0.465	-	-	0	-	1.12%
2025-08-08	0	0.445	0.445	0.500	0.445	0.445	16,000	7,120	0.4450	0.435	0.435	0.489	0.435	0.435	16,356	0.4353	-5.32%
2025-08-07	0	0.470	0.440	0.510	-	-	0	0	-	0.460	0.430	0.499	-	-	0	-	0.00%
2025-08-06	0	0.470	0.460	0.510	-	-	1,000	440	0.4400	0.460	0.450	0.499	-	-	1,022	0.4304	0.00%
2025-08-05	0	0.470	0.460	0.510	-	-	0	0	-	0.460	0.450	0.499	-	-	0	-	0.00%
2025-08-04	0	0.470	0.460	0.510	-	-	0	0	-	0.460	0.450	0.499	-	-	0	-	0.00%
2025-08-01	0	0.470	0.465	0.470	0.475	0.475	200,000	95,000	0.4750	0.460	0.455	0.460	0.465	0.465	204,444	0.4647	-3.09%
2025-07-31	0	0.485	0.440	0.490	0.485	0.485	16,000	7,760	0.4850	0.474	0.430	0.479	0.474	0.474	16,356	0.4745	5.43%
2025-07-30	0	0.460	0.440	0.490	-	-	0	0	-	0.450	0.430	0.479	-	-	0	-	0.00%
2025-07-29	0	0.460	0.450	0.460	0.455	0.460	134,000	61,510	0.4590	0.450	0.440	0.450	0.445	0.450	136,978	0.4491	0.00%
2025-07-28	0	0.460	0.460	0.490	-	-	0	0	-	0.450	0.450	0.479	-	-	0	-	2.22%
2025-07-25	0	0.450	0.450	0.490	-	-	0	0	-	0.440	0.440	0.479	-	-	0	-	0.00%
2025-07-24	0	0.450	0.450	0.490	-	-	0	0	-	0.440	0.440	0.479	-	-	0	-	0.00%
2025-07-23	0	0.450	0.450	0.490	-	-	0	0	-	0.440	0.440	0.479	-	-	0	-	0.00%
2025-07-22	0	0.450	0.440	0.490	-	-	0	0	-	0.440	0.430	0.479	-	-	0	-	0.00%
2025-07-21	0	0.450	0.450	0.490	-	-	0	0	-	0.440	0.440	0.479	-	-	0	-	0.00%
2025-07-18	0	0.450	0.450	0.490	-	-	0	0	-	0.440	0.440	0.479	-	-	0	-	2.27%
2025-07-17	0	0.440	0.440	0.495	0.435	0.435	26,000	11,310	0.4350	0.430	0.430	0.484	0.426	0.426	26,578	0.4255	-8.33%
2025-07-16	0	0.480	0.450	0.550	-	-	0	0	-	0.470	0.440	0.538	-	-	0	-	0.00%
2025-07-15	0	0.480	0.460	0.520	0.480	0.480	4,000	1,920	0.4800	0.470	0.450	0.509	0.470	0.470	4,089	0.4696	-3.03%
2025-07-14	0	0.495	0.480	0.580	-	-	0	0	-	0.484	0.470	0.567	-	-	0	-	0.00%
2025-07-11	0	0.495	0.495	0.530	0.495	0.495	40,000	19,800	0.4950	0.484	0.484	0.518	0.484	0.484	40,889	0.4842	-11.61%
2025-07-10	0	0.560	0.490	0.580	-	-	0	0	-	0.548	0.479	0.567	-	-	0	-	0.00%
2025-07-09	0	0.560	0.560	0.580	-	-	0	0	-	0.548	0.548	0.567	-	-	0	-	0.00%
2025-07-08	0	0.560	0.500	0.560	0.490	0.570	44,000	24,560	0.5582	0.548	0.489	0.548	0.479	0.558	44,978	0.5460	19.15%
2025-07-07	0	0.470	0.470	0.520	-	-	0	0	-	0.460	0.460	0.509	-	-	0	-	4.44%
2025-07-04	0	0.450	0.440	-	-	-	0	0	-	0.440	0.430	-	-	-	0	-	0.00%
2025-07-03	0	0.450	0.440	0.550	-	-	0	0	-	0.440	0.430	0.538	-	-	0	-	0.00%
2025-07-02	0	0.450	0.450	0.465	0.445	0.445	38,000	16,910	0.4450	0.440	0.440	0.455	0.435	0.435	38,844	0.4353	-2.17%
2025-06-30	0	0.460	0.440	-	0.460	0.460	4,000	1,840	0.4600	0.450	0.430	-	0.450	0.450	4,089	0.4500	1.10%
2025-06-27	0	0.455	0.455	0.500	0.455	0.455	4,000	1,820	0.4550	0.445	0.445	0.489	0.445	0.445	4,089	0.4451	-4.21%
2025-06-26	0	0.475	0.455	0.790	-	-	0	0	-	0.465	0.445	0.773	-	-	0	-	0.00%
2025-06-25	0	0.475	0.460	0.560	-	-	200	87	0.4350	0.465	0.450	0.548	-	-	204	0.4255	0.00%
2025-06-24	0	0.475	0.470	0.560	0.465	0.475	14,000	6,570	0.4693	0.465	0.460	0.548	0.455	0.465	14,311	0.4591	4.40%
2025-06-23	0	0.455	0.455	0.480	0.400	0.560	208,000	94,810	0.4558	0.445	0.445	0.470	0.391	0.548	212,622	0.4459	-26.61%
2025-06-20	0	0.620	0.560	0.700	-	-	0	0	-	0.607	0.548	0.685	-	-	0	-	0.00%
2025-06-19	0	0.620	0.550	0.620	0.620	0.620	2,000	1,240	0.6200	0.607	0.538	0.607	0.607	0.607	2,044	0.6065	0.00%
2025-06-18	0	0.620	0.620	0.880	0.620	0.620	2,000	1,240	0.6200	0.607	0.607	0.861	0.607	0.607	2,044	0.6065	-15.07%
2025-06-17	0	0.730	0.670	0.730	0.870	0.890	40,800	35,992	0.8822	0.714	0.655	0.714	0.851	0.871	41,707	0.8630	-2.67%
2025-06-16	0	0.750	0.700	0.720	0.750	0.790	126,000	96,540	0.7662	0.734	0.685	0.704	0.734	0.773	128,800	0.7495	-1.32%
2025-06-13	0	0.760	0.520	0.790	0.760	0.760	16,000	12,160	0.7600	0.743	0.509	0.773	0.743	0.743	16,356	0.7435	35.71%
2025-06-12	0	0.560	0.560	0.720	0.560	0.560	34,000	19,040	0.5600	0.548	0.548	0.704	0.548	0.548	34,756	0.5478	-11.11%
2025-06-11	0	0.630	0.550	0.720	-	-	0	0	-	0.616	0.538	0.704	-	-	0	-	0.00%
2025-06-10	0	0.630	0.550	0.720	-	-	0	0	-	0.616	0.538	0.704	-	-	0	-	0.00%
2025-06-09	0	0.630	0.530	0.730	0.630	0.630	16,000	10,080	0.6300	0.616	0.518	0.714	0.616	0.616	16,356	0.6163	5.00%
2025-06-06	0	0.600	0.510	0.730	0.600	0.600	34,000	20,400	0.6000	0.587	0.499	0.714	0.587	0.587	34,756	0.5870	17.65%
2025-06-05	0	0.510	0.475	0.730	-	-	200	90	0.4500	0.499	0.465	0.714	-	-	204	0.4402	0.00%
2025-06-04	0	0.510	0.500	0.700	-	-	0	0	-	0.499	0.489	0.685	-	-	0	-	0.00%
2025-06-03	0	0.510	0.500	0.700	-	-	0	0	-	0.499	0.489	0.685	-	-	0	-	0.00%
2025-06-02	0	0.510	0.500	0.700	-	-	0	0	-	0.499	0.489	0.685	-	-	0	-	0.00%
2025-05-30	0	0.510	0.500	0.700	-	-	0	0	-	0.499	0.489	0.685	-	-	0	-	0.00%
2025-05-29	0	0.510	0.500	0.700	-	-	0	0	-	0.499	0.489	0.685	-	-	0	-	0.00%
2025-05-28	0	0.510	0.510	0.700	-	-	0	0	-	0.499	0.499	0.685	-	-	0	-	3.03%
2025-05-27	0	0.495	0.450	-	-	-	0	0	-	0.484	0.440	-	-	-	0	-	0.00%
2025-05-26	0	0.495	0.455	0.700	-	-	0	0	-	0.484	0.445	0.685	-	-	0	-	0.00%
2025-05-23	0	0.495	0.455	0.700	-	-	0	0	-	0.484	0.445	0.685	-	-	0	-	0.00%
2025-05-22	0	0.495	0.495	0.700	-	-	0	0	-	0.484	0.484	0.685	-	-	0	-	1.02%
2025-05-21	0	0.490	0.470	0.700	-	-	0	0	-	0.479	0.460	0.685	-	-	0	-	0.00%
2025-05-20	0	0.500	0.500	0.700	-	-	0	0	-	0.479	0.479	0.671	-	-	0	-	0.00%
2025-05-19	0	0.500	0.480	0.700	-	-	0	0	-	0.479	0.460	0.671	-	-	0	-	0.00%
2025-05-16	0	0.500	0.500	0.650	0.500	0.540	50,000	25,680	0.5136	0.479	0.479	0.623	0.479	0.518	52,154	0.4924	-7.41%
2025-05-15	0	0.540	0.540	0.650	-	-	0	0	-	0.518	0.518	0.623	-	-	0	-	1.89%
2025-05-14	0	0.530	0.530	0.650	0.510	0.510	34,000	17,340	0.5100	0.508	0.508	0.623	0.489	0.489	35,465	0.4889	-14.52%
2025-05-13	0	0.620	0.500	0.650	-	-	74	35	0.4730	0.594	0.479	0.623	-	-	77	0.4534	0.00%
2025-05-12	0	0.620	0.510	0.650	-	-	0	0	-	0.594	0.489	0.623	-	-	0	-	0.00%
2025-05-09	0	0.620	0.510	0.650	-	-	0	0	-	0.594	0.489	0.623	-	-	0	-	0.00%
2025-05-08	0	0.620	0.510	0.650	-	-	0	0	-	0.594	0.489	0.623	-	-	0	-	0.00%
2025-05-07	0	0.620	0.510	0.650	0.620	0.620	34,000	21,080	0.6200	0.594	0.489	0.623	0.594	0.594	35,465	0.5944	19.23%
2025-05-06	0	0.520	0.500	0.650	-	-	0	0	-	0.499	0.479	0.623	-	-	0	-	0.00%
2025-05-02	0	0.520	0.500	0.600	-	-	0	0	-	0.499	0.479	0.575	-	-	0	-	0.00%
2025-04-30	0	0.520	0.500	0.600	-	-	0	0	-	0.499	0.479	0.575	-	-	0	-	0.00%
2025-04-29	0	0.520	0.500	0.600	-	-	0	0	-	0.499	0.479	0.575	-	-	0	-	0.00%
2025-04-28	0	0.520	0.500	0.600	-	-	0	0	-	0.499	0.479	0.575	-	-	0	-	0.00%
2025-04-25	0	0.520	0.520	0.600	-	-	0	0	-	0.499	0.499	0.575	-	-	0	-	1.96%
2025-04-24	0	0.510	0.510	0.800	-	-	0	0	-	0.489	0.489	0.767	-	-	0	-	0.00%
2025-04-23	0	0.510	0.510	0.690	0.485	0.590	38,000	20,180	0.5311	0.489	0.489	0.661	0.465	0.566	39,637	0.5091	-3.77%
2025-04-22	0	0.530	0.510	0.530	0.510	0.540	16,000	8,460	0.5288	0.508	0.489	0.508	0.489	0.518	16,689	0.5069	-15.87%
2025-04-17	0	0.630	0.500	0.800	-	-	0	0	-	0.604	0.479	0.767	-	-	0	-	0.00%
2025-04-16	0	0.630	0.510	0.800	-	-	0	0	-	0.604	0.489	0.767	-	-	0	-	0.00%
2025-04-15	0	0.630	0.510	0.800	-	-	0	0	-	0.604	0.489	0.767	-	-	0	-	0.00%
2025-04-14	0	0.630	0.500	0.800	-	-	0	0	-	0.604	0.479	0.767	-	-	0	-	0.00%
2025-04-11	0	0.630	0.500	0.800	-	-	0	0	-	0.604	0.479	0.767	-	-	0	-	0.00%
2025-04-10	0	0.630	0.510	0.820	-	-	0	0	-	0.604	0.489	0.786	-	-	0	-	0.00%
2025-04-09	0	0.630	0.510	-	-	-	0	0	-	0.604	0.489	-	-	-	0	-	0.00%
2025-04-08	0	0.630	0.510	0.820	-	-	0	0	-	0.604	0.489	0.786	-	-	0	-	0.00%
2025-04-07	0	0.630	0.520	0.820	-	-	0	0	-	0.604	0.499	0.786	-	-	0	-	0.00%
2025-04-03	0	0.630	0.510	0.820	-	-	0	0	-	0.604	0.489	0.786	-	-	0	-	0.00%
2025-04-02	0	0.630	-	0.820	-	-	0	0	-	0.604	-	0.786	-	-	0	-	0.00%
2025-04-01	0	0.630	-	0.820	-	-	0	0	-	0.604	-	0.786	-	-	0	-	0.00%
2025-03-31	0	0.630	0.510	0.820	-	-	0	0	-	0.604	0.489	0.786	-	-	0	-	0.00%
2025-03-28	0	0.630	0.520	0.660	-	-	0	0	-	0.604	0.499	0.633	-	-	0	-	0.00%
2025-03-27	0	0.630	0.550	0.670	-	-	0	0	-	0.604	0.527	0.642	-	-	0	-	0.00%
2025-03-26	0	0.630	0.630	0.790	-	-	0	0	-	0.604	0.604	0.757	-	-	0	-	5.00%
2025-03-25	0	0.600	0.530	0.790	-	-	0	0	-	0.575	0.508	0.757	-	-	0	-	0.00%
2025-03-24	0	0.600	0.530	0.790	-	-	0	0	-	0.575	0.508	0.757	-	-	0	-	0.00%
2025-03-21	0	0.600	0.580	0.790	-	-	0	0	-	0.575	0.556	0.757	-	-	0	-	0.00%
2025-03-20	0	0.600	0.570	0.790	-	-	0	0	-	0.575	0.546	0.757	-	-	0	-	0.00%
2025-03-19	0	0.600	0.580	0.790	-	-	0	0	-	0.575	0.556	0.757	-	-	0	-	0.00%
2025-03-18	0	0.600	0.580	0.620	-	-	0	0	-	0.575	0.556	0.594	-	-	0	-	0.00%
2025-03-17	0	0.600	0.560	0.790	0.580	0.580	63,000	36,480	0.5790	0.575	0.537	0.757	0.556	0.556	65,714	0.5551	-10.45%
2025-03-14	0	0.670	0.630	0.780	0.670	0.670	26,000	17,420	0.6700	0.642	0.604	0.748	0.642	0.642	27,120	0.6423	17.54%
2025-03-13	0	0.570	0.530	0.790	-	-	0	0	-	0.546	0.508	0.757	-	-	0	-	0.00%
2025-03-12	0	0.570	0.570	0.800	0.570	0.570	2,800	1,572	0.5614	0.546	0.546	0.767	0.546	0.546	2,921	0.5382	-6.56%
2025-03-11	0	0.610	0.580	0.800	-	-	0	0	-	0.585	0.556	0.767	-	-	0	-	0.00%
2025-03-10	0	0.610	0.580	0.800	-	-	0	0	-	0.585	0.556	0.767	-	-	0	-	0.00%
2025-03-07	0	0.610	0.580	0.800	-	-	0	0	-	0.585	0.556	0.767	-	-	0	-	0.00%
2025-03-06	0	0.610	0.580	0.800	-	-	0	0	-	0.585	0.556	0.767	-	-	0	-	0.00%
2025-03-05	0	0.610	0.580	0.800	0.610	0.610	70,000	42,700	0.6100	0.585	0.556	0.767	0.585	0.585	73,016	0.5848	-1.61%
2025-03-04	0	0.620	0.580	0.800	-	-	0	0	-	0.594	0.556	0.767	-	-	0	-	0.00%
2025-03-03	0	0.620	0.620	0.800	-	-	0	0	-	0.594	0.594	0.767	-	-	0	-	3.33%
2025-02-28	0	0.600	0.580	0.800	-	-	0	0	-	0.575	0.556	0.767	-	-	0	-	0.00%
2025-02-27	0	0.600	0.580	0.800	-	-	0	0	-	0.575	0.556	0.767	-	-	0	-	0.00%
2025-02-26	0	0.600	0.580	0.800	-	-	0	0	-	0.575	0.556	0.767	-	-	0	-	0.00%
2025-02-25	0	0.600	0.580	0.800	-	-	0	0	-	0.575	0.556	0.767	-	-	0	-	0.00%
2025-02-24	0	0.600	0.550	-	-	-	0	0	-	0.575	0.527	-	-	-	0	-	0.00%
2025-02-21	0	0.600	0.580	0.800	-	-	0	0	-	0.575	0.556	0.767	-	-	0	-	0.00%
2025-02-20	0	0.600	0.580	0.900	0.580	0.600	76,210	45,241	0.5936	0.575	0.556	0.863	0.556	0.575	79,493	0.5691	0.00%
2025-02-19	0	0.600	0.600	0.750	-	-	0	0	-	0.575	0.575	0.719	-	-	0	-	1.69%
2025-02-18	0	0.590	0.590	0.740	0.550	0.550	2,000	1,100	0.5500	0.566	0.566	0.709	0.527	0.527	2,086	0.5273	-21.33%
2025-02-17	0	0.750	0.540	0.900	0.750	0.750	26,000	19,500	0.7500	0.719	0.518	0.863	0.719	0.719	27,120	0.7190	19.05%
2025-02-14	0	0.630	-	-	-	-	0	0	-	0.604	-	-	-	-	0	-	0.00%
2025-02-13	0	0.630	0.540	-	-	-	0	0	-	0.604	0.518	-	-	-	0	-	0.00%
2025-02-12	0	0.630	0.540	0.850	-	-	0	0	-	0.604	0.518	0.815	-	-	0	-	0.00%
2025-02-11	0	0.630	0.540	-	-	-	0	0	-	0.604	0.518	-	-	-	0	-	0.00%
2025-02-10	0	0.630	0.540	-	-	-	0	0	-	0.604	0.518	-	-	-	0	-	0.00%
2025-02-07	0	0.630	0.540	-	-	-	0	0	-	0.604	0.518	-	-	-	0	-	0.00%
2025-02-06	0	0.630	0.540	0.790	-	-	0	0	-	0.604	0.518	0.757	-	-	0	-	0.00%
2025-02-05	0	0.630	0.520	0.790	-	-	0	0	-	0.604	0.499	0.757	-	-	0	-	0.00%
2025-02-04	0	0.630	0.520	0.790	-	-	0	0	-	0.604	0.499	0.757	-	-	0	-	0.00%
2025-02-03	0	0.630	0.540	0.790	-	-	0	0	-	0.604	0.518	0.757	-	-	0	-	0.00%
2025-01-28	0	0.630	0.520	0.790	-	-	0	0	-	0.604	0.499	0.757	-	-	0	-	0.00%
2025-01-27	0	0.630	0.520	0.790	-	-	0	0	-	0.604	0.499	0.757	-	-	0	-	0.00%
2025-01-24	0	0.630	0.600	0.790	-	-	0	0	-	0.604	0.575	0.757	-	-	0	-	0.00%
2025-01-23	0	0.630	0.630	0.780	0.590	0.590	26,000	15,340	0.5900	0.604	0.604	0.748	0.566	0.566	27,120	0.5656	-12.50%
2025-01-22	0	0.720	0.520	0.790	-	-	0	0	-	0.690	0.499	0.757	-	-	0	-	0.00%
2025-01-21	0	0.720	0.500	0.790	0.720	0.720	26,000	18,720	0.7200	0.690	0.479	0.757	0.690	0.690	27,120	0.6903	20.00%
2025-01-20	0	0.600	0.520	0.790	-	-	0	0	-	0.575	0.499	0.757	-	-	0	-	0.00%
2025-01-17	0	0.600	0.590	0.690	0.600	0.600	26,000	15,600	0.6000	0.575	0.566	0.661	0.575	0.575	27,120	0.5752	-16.67%
2025-01-16	0	0.720	-	0.780	-	-	0	0	-	0.690	-	0.748	-	-	0	-	0.00%
2025-01-15	0	0.720	0.570	0.770	0.720	0.720	26,000	18,720	0.7200	0.690	0.546	0.738	0.690	0.690	27,120	0.6903	16.13%
2025-01-14	0	0.620	-	0.620	0.630	0.630	122,000	76,860	0.6300	0.594	-	0.594	0.604	0.604	127,256	0.6040	-1.59%
2025-01-13	0	0.630	0.590	0.730	0.630	0.630	26,000	16,380	0.6300	0.604	0.566	0.700	0.604	0.604	27,120	0.6040	-18.18%
2025-01-10	0	0.770	-	0.780	-	-	0	0	-	0.738	-	0.748	-	-	0	-	0.00%
2025-01-09	0	0.770	-	0.780	0.770	0.770	26,000	20,020	0.7700	0.738	-	0.748	0.738	0.738	27,120	0.7382	16.67%
2025-01-08	0	0.660	-	0.780	-	-	0	0	-	0.633	-	0.748	-	-	0	-	0.00%
2025-01-07	0	0.660	0.550	0.700	0.600	0.660	26,000	15,960	0.6138	0.633	0.527	0.671	0.575	0.633	27,120	0.5885	-9.59%
2025-01-06	0	0.730	-	0.780	-	-	0	0	-	0.700	-	0.748	-	-	0	-	0.00%
2025-01-03	0	0.730	0.660	0.780	-	-	0	0	-	0.700	0.633	0.748	-	-	0	-	0.00%
2025-01-02	0	0.730	0.650	0.740	-	-	0	0	-	0.700	0.623	0.709	-	-	0	-	0.00%
2024-12-31	0	0.730	0.640	0.740	-	-	0	0	-	0.700	0.614	0.709	-	-	0	-	0.00%
2024-12-30	0	0.730	0.650	0.740	-	-	0	0	-	0.700	0.623	0.709	-	-	0	-	0.00%
2024-12-27	0	0.730	0.670	0.740	0.730	0.730	20,000	14,600	0.7300	0.700	0.642	0.709	0.700	0.700	20,862	0.6998	10.61%
2024-12-24	0	0.660	0.660	0.740	-	-	0	0	-	0.633	0.633	0.709	-	-	0	-	3.13%
2024-12-23	0	0.640	0.640	0.740	0.600	0.640	20,000	12,360	0.6180	0.614	0.614	0.709	0.575	0.614	20,862	0.5925	16.36%
2024-12-20	0	0.550	0.510	0.710	-	-	0	0	-	0.527	0.489	0.681	-	-	0	-	0.00%
2024-12-19	0	0.550	-	0.720	-	-	0	0	-	0.527	-	0.690	-	-	0	-	0.00%
2024-12-18	0	0.550	0.510	0.710	-	-	0	0	-	0.527	0.489	0.681	-	-	0	-	0.00%
2024-12-17	0	0.550	0.510	0.740	-	-	0	0	-	0.527	0.489	0.709	-	-	0	-	0.00%
2024-12-16	0	0.550	0.510	0.740	-	-	0	0	-	0.527	0.489	0.709	-	-	0	-	0.00%
2024-12-13	0	0.550	0.530	0.550	0.560	0.560	100,000	55,980	0.5598	0.527	0.508	0.527	0.537	0.537	104,308	0.5367	-1.79%
2024-12-12	0	0.560	0.550	0.570	-	-	0	0	-	0.537	0.527	0.546	-	-	0	-	0.00%
2024-12-11	0	0.560	0.560	0.570	0.560	0.560	2,000	1,120	0.5600	0.537	0.537	0.546	0.537	0.537	2,086	0.5369	-3.45%
2024-12-10	0	0.580	0.520	0.590	-	-	0	0	-	0.556	0.499	0.566	-	-	0	-	0.00%
2024-12-09	0	0.580	0.520	0.590	-	-	0	0	-	0.556	0.499	0.566	-	-	0	-	0.00%
2024-12-06	0	0.580	0.520	0.590	-	-	0	0	-	0.556	0.499	0.566	-	-	0	-	0.00%
2024-12-05	0	0.580	0.520	0.600	-	-	0	0	-	0.556	0.499	0.575	-	-	0	-	0.00%
2024-12-04	0	0.580	0.520	0.620	-	-	0	0	-	0.556	0.499	0.594	-	-	0	-	0.00%
2024-12-03	0	0.580	0.520	0.600	-	-	0	0	-	0.556	0.499	0.575	-	-	0	-	0.00%
2024-12-02	0	0.580	0.520	0.620	-	-	0	0	-	0.556	0.499	0.594	-	-	0	-	0.00%
2024-11-29	0	0.580	0.570	0.620	-	-	0	0	-	0.556	0.546	0.594	-	-	0	-	0.00%
2024-11-28	0	0.580	0.560	0.620	-	-	0	0	-	0.556	0.537	0.594	-	-	0	-	0.00%
2024-11-27	0	0.580	0.580	0.640	-	-	0	0	-	0.556	0.556	0.614	-	-	0	-	1.75%
2024-11-26	0	0.570	0.570	0.630	0.570	0.610	50,000	29,960	0.5992	0.546	0.546	0.604	0.546	0.585	52,154	0.5745	-25.97%
2024-11-25	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-22	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-21	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-20	0	0.770	0.680	0.800	-	-	0	0	-	0.738	0.652	0.767	-	-	0	-	0.00%
2024-11-19	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-18	0	0.770	0.600	0.790	-	-	0	0	-	0.738	0.575	0.757	-	-	0	-	0.00%
2024-11-15	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-14	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-13	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-12	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-11	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-08	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-07	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-06	0	0.770	-	0.790	-	-	0	0	-	0.738	-	0.757	-	-	0	-	0.00%
2024-11-05	0	0.770	-	0.770	-	-	0	0	-	0.738	-	0.738	-	-	0	-	0.00%
2024-11-04	0	0.770	-	0.780	-	-	0	0	-	0.738	-	0.748	-	-	0	-	0.00%
2024-11-01	0	0.770	-	0.780	-	-	0	0	-	0.738	-	0.748	-	-	0	-	0.00%
2024-10-31	0	0.770	-	0.780	-	-	0	0	-	0.738	-	0.748	-	-	0	-	0.00%
2024-10-30	0	0.770	-	0.780	-	-	0	0	-	0.738	-	0.748	-	-	0	-	0.00%
2024-10-29	0	0.770	-	0.770	-	-	0	0	-	0.738	-	0.738	-	-	0	-	0.00%
2024-10-28	0	0.770	-	0.770	-	-	0	0	-	0.738	-	0.738	-	-	0	-	0.00%
2024-10-25	0	0.770	0.600	0.780	-	-	0	0	-	0.738	0.575	0.748	-	-	0	-	0.00%
2024-10-24	0	0.770	0.600	0.770	-	-	0	0	-	0.738	0.575	0.738	-	-	0	-	0.00%
2024-10-23	0	0.770	-	0.780	-	-	0	0	-	0.738	-	0.748	-	-	0	-	0.00%
2024-10-22	0	0.770	0.650	0.780	-	-	0	0	-	0.738	0.623	0.748	-	-	0	-	0.00%
2024-10-21	0	0.770	0.650	0.770	-	-	0	0	-	0.738	0.623	0.738	-	-	0	-	0.00%
2024-10-18	0	0.770	0.620	0.790	0.770	0.770	14,000	10,780	0.7700	0.738	0.594	0.757	0.738	0.738	14,603	0.7382	0.65%
2024-10-17	0	0.765	0.620	0.790	-	-	0	0	-	0.733	0.594	0.757	-	-	0	-	0.00%
2024-10-16	0	0.780	0.620	0.780	0.780	0.780	10,000	7,800	0.7800	0.733	0.583	0.733	0.733	0.733	10,635	0.7334	0.00%
2024-10-15	0	0.780	-	0.780	-	-	0	0	-	0.733	-	0.733	-	-	0	-	0.00%
2024-10-14	0	0.780	-	0.780	-	-	0	0	-	0.733	-	0.733	-	-	0	-	0.00%
2024-10-10	0	0.780	0.650	0.780	-	-	0	0	-	0.733	0.611	0.733	-	-	0	-	0.00%
2024-10-09	0	0.780	0.690	0.780	0.650	0.780	116,000	80,080	0.6903	0.733	0.649	0.733	0.611	0.733	123,370	0.6491	11.43%
2024-10-08	0	0.700	-	0.730	-	-	0	0	-	0.658	-	0.686	-	-	0	-	0.00%
2024-10-07	0	0.700	-	0.730	-	-	0	0	-	0.658	-	0.686	-	-	0	-	0.00%
2024-10-04	0	0.700	-	0.700	-	-	0	0	-	0.658	-	0.658	-	-	0	-	0.00%
2024-10-03	0	0.700	0.550	0.700	0.720	0.720	40,000	28,800	0.7200	0.658	0.517	0.658	0.677	0.677	42,541	0.6770	0.00%
2024-10-02	0	0.700	0.570	0.700	0.640	0.760	64,000	43,620	0.6816	0.658	0.536	0.658	0.602	0.715	68,066	0.6408	18.64%
2024-09-30	0	0.590	0.560	0.640	0.590	0.590	10,000	5,900	0.5900	0.555	0.527	0.602	0.555	0.555	10,635	0.5548	5.36%
2024-09-27	0	0.560	0.490	0.580	-	-	0	0	-	0.527	0.461	0.545	-	-	0	-	0.00%
2024-09-26	0	0.560	0.495	0.580	-	-	0	0	-	0.527	0.465	0.545	-	-	0	-	7.69%
2024-09-25	0	0.520	0.485	0.580	-	-	0	0	-	0.489	0.456	0.545	-	-	0	-	0.00%
2024-09-24	0	0.520	0.480	0.580	-	-	0	0	-	0.489	0.451	0.545	-	-	0	-	0.00%
2024-09-23	0	0.520	0.500	0.530	0.470	0.520	240,000	120,820	0.5034	0.489	0.470	0.498	0.442	0.489	255,249	0.4733	-7.14%
2024-09-20	0	0.560	0.500	0.560	-	-	0	0	-	0.527	0.470	0.527	-	-	0	-	-1.75%
2024-09-19	0	0.570	0.500	0.570	-	-	0	0	-	0.536	0.470	0.536	-	-	0	-	0.00%
2024-09-17	0	0.570	0.510	0.570	0.510	0.570	292,000	149,140	0.5108	0.536	0.480	0.536	0.480	0.536	310,553	0.4802	11.76%
2024-09-16	0	0.510	0.500	0.530	0.485	0.580	590,000	314,790	0.5335	0.480	0.470	0.498	0.456	0.545	627,487	0.5017	-8.93%
2024-09-13	0	0.560	0.520	0.540	-	-	0	0	-	0.527	0.489	0.508	-	-	0	-	-3.45%
2024-09-12	0	0.580	0.510	0.620	-	-	0	0	-	0.545	0.480	0.583	-	-	0	-	13.73%
2024-09-11	0	0.510	0.510	0.880	0.500	0.520	84,000	42,800	0.5095	0.480	0.480	0.827	0.470	0.489	89,337	0.4791	-10.53%
2024-09-10	0	0.570	0.520	0.570	-	-	0	0	-	0.536	0.489	0.536	-	-	0	-	0.00%
2024-09-09	0	0.570	0.520	0.760	-	-	0	0	-	0.536	0.489	0.715	-	-	0	-	0.00%
2024-09-05	0	0.570	0.520	0.570	-	-	0	0	-	0.536	0.489	0.536	-	-	0	-	0.00%
2024-09-04	0	0.570	0.530	0.570	0.570	0.580	26,000	14,840	0.5708	0.536	0.498	0.536	0.536	0.545	27,652	0.5367	0.00%
2024-09-03	0	0.570	0.520	0.570	0.540	0.570	6,000	3,300	0.5500	0.536	0.489	0.536	0.508	0.536	6,381	0.5171	1.79%
2024-09-02	0	0.560	0.510	0.560	0.570	0.570	2,000	1,140	0.5700	0.527	0.480	0.527	0.536	0.536	2,127	0.5359	5.66%
2024-08-30	0	0.530	0.500	0.560	0.490	0.550	248,000	125,480	0.5060	0.498	0.470	0.527	0.461	0.517	263,757	0.4757	6.00%
2024-08-29	0	0.500	0.490	0.510	0.490	0.570	794,767	404,095	0.5084	0.470	0.461	0.480	0.461	0.536	845,264	0.4781	-18.03%
2024-08-28	0	0.610	0.600	0.660	0.590	0.750	262,000	170,040	0.6490	0.574	0.564	0.621	0.555	0.705	278,647	0.6102	-27.38%
2024-08-27	0	0.840	0.750	0.900	-	-	0	0	-	0.790	0.705	0.846	-	-	0	-	0.00%
2024-08-26	0	0.840	0.750	0.840	0.850	0.850	4,000	3,400	0.8500	0.790	0.705	0.790	0.799	0.799	4,254	0.7992	-6.67%
2024-08-23	0	0.900	0.850	0.900	0.900	0.900	2,000	1,800	0.9000	0.846	0.799	0.846	0.846	0.846	2,127	0.8462	0.00%
2024-08-22	0	0.900	0.890	0.940	0.900	0.900	8,000	7,200	0.9000	0.846	0.837	0.884	0.846	0.846	8,508	0.8462	-7.22%
2024-08-21	0	0.970	0.910	0.970	0.970	0.980	14,000	13,620	0.9729	0.912	0.856	0.912	0.912	0.921	14,890	0.9147	-14.91%
2024-08-20	0	1.140	0.920	1.140	-	-	0	0	-	1.072	0.865	1.072	-	-	0	-	-5.00%
2024-08-19	0	1.200	0.910	1.200	1.200	1.200	46,000	55,200	1.2000	1.128	0.856	1.128	1.128	1.128	48,923	1.1283	-4.00%
2024-08-16	0	1.250	1.150	1.250	-	-	0	0	-	1.175	1.081	1.175	-	-	0	-	0.00%
2024-08-15	0	1.250	1.170	1.250	1.250	1.250	102,000	127,500	1.2500	1.175	1.100	1.175	1.175	1.175	108,481	1.1753	0.00%
2024-08-14	0	1.250	1.180	1.300	1.250	1.260	120,000	150,120	1.2510	1.175	1.110	1.222	1.175	1.185	127,624	1.1763	0.00%
2024-08-13	0	1.250	1.140	1.250	1.240	1.270	192,000	240,420	1.2522	1.175	1.072	1.175	1.166	1.194	204,199	1.1774	8.70%
2024-08-12	0	1.150	0.970	1.150	1.100	1.150	168,000	192,200	1.1440	1.081	0.912	1.081	1.034	1.081	178,674	1.0757	0.00%
2024-08-09	0	1.150	1.050	1.150	-	-	0	0	-	1.081	0.987	1.081	-	-	0	-	0.00%
2024-08-08	0	1.150	1.100	1.200	1.150	1.200	786,000	905,920	1.1526	1.081	1.034	1.128	1.081	1.128	835,940	1.0837	0.00%
2024-08-07	0	1.150	1.080	1.150	1.150	1.150	146,000	167,900	1.1500	1.081	1.015	1.081	1.081	1.081	155,276	1.0813	0.00%
2024-08-06	0	1.150	1.000	1.150	1.140	1.160	290,000	334,060	1.1519	1.081	0.940	1.081	1.072	1.091	308,426	1.0831	-3.36%
2024-08-05	0	1.190	1.000	1.190	1.100	1.250	120,068	144,932	1.2071	1.119	0.940	1.119	1.034	1.175	127,697	1.1350	3.48%
2024-08-02	0	1.150	1.050	1.150	0.860	1.150	136,000	148,560	1.0924	1.081	0.987	1.081	0.809	1.081	144,641	1.0271	-7.26%
2024-08-01	0	1.240	1.130	1.240	-	-	0	0	-	1.166	1.062	1.166	-	-	0	-	-4.62%
2024-07-31	0	1.300	1.200	1.300	1.300	1.300	4,000	5,200	1.3000	1.222	1.128	1.222	1.222	1.222	4,254	1.2223	-13.33%
2024-07-30	0	1.500	1.350	1.500	1.300	1.500	16,000	21,700	1.3563	1.410	1.269	1.410	1.222	1.410	17,017	1.2752	0.67%
2024-07-29	0	1.490	1.470	1.500	1.440	1.500	68,000	98,940	1.4550	1.401	1.382	1.410	1.354	1.410	72,320	1.3681	3.47%
2024-07-26	0	1.440	1.440	1.450	1.320	1.450	126,000	176,820	1.4033	1.354	1.354	1.363	1.241	1.363	134,006	1.3195	10.77%
2024-07-25	0	1.300	1.250	1.480	1.220	1.300	80,000	99,720	1.2465	1.222	1.175	1.392	1.147	1.222	85,083	1.1720	4.00%
2024-07-24	0	1.250	1.020	1.250	1.250	1.270	164,000	206,040	1.2563	1.175	0.959	1.175	1.175	1.194	174,420	1.1813	0.81%
2024-07-23	0	1.240	1.110	1.240	0.810	1.310	264,000	281,480	1.0662	1.166	1.044	1.166	0.762	1.232	280,774	1.0025	53.09%
2024-07-22	0	0.810	0.750	0.840	0.500	0.810	222,000	158,140	0.7123	0.762	0.705	0.790	0.470	0.762	236,105	0.6698	62.00%
2024-07-19	0	0.500	0.495	0.590	0.500	0.500	50,000	25,000	0.5000	0.470	0.465	0.555	0.470	0.470	53,177	0.4701	0.00%
2024-07-18	0	0.500	0.500	0.520	0.500	0.520	38,000	19,160	0.5042	0.470	0.470	0.489	0.470	0.489	40,414	0.4741	-9.09%
2024-07-17	0	0.550	0.500	0.580	0.500	0.510	110,000	55,700	0.5064	0.517	0.470	0.545	0.470	0.480	116,989	0.4761	0.00%
2024-07-16	0	0.550	0.520	-	-	-	0	0	-	0.517	0.489	-	-	-	0	-	0.00%
2024-07-15	0	0.550	0.520	0.750	-	-	0	0	-	0.517	0.489	0.705	-	-	0	-	0.00%
2024-07-12	0	0.550	0.530	0.640	0.550	0.550	30,000	16,500	0.5500	0.517	0.498	0.602	0.517	0.517	31,906	0.5171	0.00%
2024-07-11	0	0.550	0.530	0.630	0.550	0.660	84,000	49,240	0.5862	0.517	0.498	0.592	0.517	0.621	89,337	0.5512	-21.43%
2024-07-10	0	0.700	0.650	0.700	0.700	0.700	20,000	14,000	0.7000	0.658	0.611	0.658	0.658	0.658	21,271	0.6582	-4.11%
2024-07-09	0	0.730	0.700	0.730	-	-	0	0	-	0.686	0.658	0.686	-	-	0	-	-1.35%
2024-07-08	0	0.740	0.700	0.740	0.740	0.760	52,000	38,520	0.7408	0.696	0.658	0.696	0.696	0.715	55,304	0.6965	-1.33%
2024-07-05	0	0.750	0.700	0.750	-	-	0	0	-	0.705	0.658	0.705	-	-	0	-	0.00%
2024-07-04	0	0.750	0.700	0.790	0.750	0.750	2,000	1,500	0.7500	0.705	0.658	0.743	0.705	0.705	2,127	0.7052	-2.60%
2024-07-03	0	0.770	-	-	-	-	0	0	-	0.724	-	-	-	-	0	-	1.32%
2024-07-02	0	0.760	-	-	-	-	0	0	-	0.715	-	-	-	-	0	-	8.57%
2024-06-28	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.658	-	-	-	-	0	-	0.00%
2024-03-28	0	0.790	0.700	0.790	0.790	0.790	50,000	39,500	0.7900	0.658	0.583	0.658	0.658	0.658	60,014	0.6582	-1.25%
2024-03-27	0	0.800	0.660	0.800	-	-	0	0	-	0.667	0.550	0.667	-	-	0	-	-1.23%
2024-03-26	0	0.810	0.670	0.810	0.810	0.810	30,000	24,300	0.8100	0.675	0.558	0.675	0.675	0.675	36,008	0.6748	-1.22%
2024-03-25	0	0.820	0.680	0.820	-	-	0	0	-	0.683	0.567	0.683	-	-	0	-	-1.20%
2024-03-22	0	0.830	0.720	0.830	-	-	0	0	-	0.692	0.600	0.692	-	-	0	-	-1.19%
2024-03-21	0	0.840	0.700	0.840	-	-	0	0	-	0.700	0.583	0.700	-	-	0	-	-1.18%
2024-03-20	0	0.850	0.710	0.850	0.850	0.850	12,000	10,200	0.8500	0.708	0.592	0.708	0.708	0.708	14,403	0.7082	-1.16%
2024-03-19	0	0.860	0.850	0.860	0.860	0.860	12,000	10,320	0.8600	0.717	0.708	0.717	0.717	0.717	14,403	0.7165	-13.13%
2024-03-18	0	0.990	0.860	0.990	0.850	0.990	104,000	88,960	0.8554	0.825	0.717	0.825	0.708	0.825	124,829	0.7127	16.47%
2024-03-15	0	0.850	0.840	0.850	0.850	0.890	53,710	45,682	0.8505	0.708	0.700	0.708	0.708	0.741	64,467	0.7086	-5.56%
2024-03-14	0	0.900	0.880	0.900	0.900	0.950	64,000	57,700	0.9016	0.750	0.733	0.750	0.750	0.791	76,818	0.7511	-4.26%
2024-03-13	0	0.940	0.880	0.950	0.860	0.990	162,000	142,920	0.8822	0.783	0.733	0.791	0.717	0.825	194,445	0.7350	-13.76%
2024-03-12	0	1.090	0.840	1.090	0.860	1.090	54,000	47,160	0.8733	0.908	0.700	0.908	0.717	0.908	64,815	0.7276	25.29%
2024-03-11	0	0.870	0.810	0.870	-	-	0	0	-	0.725	0.675	0.725	-	-	0	-	0.00%
2024-03-08	0	0.870	0.810	0.870	0.870	0.950	38,000	33,220	0.8742	0.725	0.675	0.725	0.725	0.791	45,611	0.7283	-29.84%
2024-03-07	0	1.240	1.010	1.510	0.870	1.240	56,000	49,800	0.8893	1.033	0.841	1.258	0.725	1.033	67,216	0.7409	51.22%
2024-03-06	0	0.820	0.820	-	-	-	0	0	-	0.683	0.683	-	-	-	0	-	0.00%
2024-03-05	0	0.820	0.820	-	-	-	0	0	-	0.683	0.683	-	-	-	0	-	0.00%
2024-03-04	0	0.820	0.820	0.900	-	-	0	0	-	0.683	0.683	0.750	-	-	0	-	1.23%
2024-03-01	0	0.810	0.800	-	-	-	0	0	-	0.675	0.667	-	-	-	0	-	0.00%
2024-02-29	0	0.810	0.810	-	-	-	0	0	-	0.675	0.675	-	-	-	0	-	8.00%
2024-02-28	0	0.750	0.750	-	0.750	0.750	13,710	10,231	0.7462	0.625	0.625	-	0.625	0.625	16,456	0.6217	-1.32%
2024-02-27	0	0.760	0.760	-	-	-	0	0	-	0.633	0.633	-	-	-	0	-	1.33%
2024-02-26	0	0.750	0.750	-	-	-	0	0	-	0.625	0.625	-	-	-	0	-	0.00%
2024-02-23	0	0.750	0.750	-	-	-	0	0	-	0.625	0.625	-	-	-	0	-	0.00%
2024-02-22	0	0.750	0.750	-	0.720	0.720	4,000	2,880	0.7200	0.625	0.625	-	0.600	0.600	4,801	0.5999	-16.67%
2024-02-21	0	0.900	0.720	-	-	-	0	0	-	0.750	0.600	-	-	-	0	-	0.00%
2024-02-20	0	0.900	0.720	-	-	-	0	0	-	0.750	0.600	-	-	-	0	-	0.00%
2024-02-19	0	0.900	0.720	-	-	-	0	0	-	0.750	0.600	-	-	-	0	-	0.00%
2024-02-16	0	0.900	0.900	-	0.870	0.870	50,000	43,500	0.8700	0.750	0.750	-	0.725	0.725	60,014	0.7248	3.45%
2024-02-15	0	0.870	0.780	0.870	-	-	0	0	-	0.725	0.650	0.725	-	-	0	-	0.00%
2024-02-14	0	0.870	0.720	0.870	-	-	0	0	-	0.725	0.600	0.725	-	-	0	-	0.00%
2024-02-09	0	0.870	0.730	0.870	-	-	0	0	-	0.725	0.608	0.725	-	-	0	-	-1.14%
2024-02-08	0	0.880	0.800	0.880	-	-	0	0	-	0.733	0.667	0.733	-	-	0	-	-1.12%
2024-02-07	0	0.890	0.750	0.890	-	-	0	0	-	0.741	0.625	0.741	-	-	0	-	-1.11%
2024-02-06	0	0.900	0.750	0.900	-	-	0	0	-	0.750	0.625	0.750	-	-	0	-	0.00%
2024-02-05	0	0.900	0.760	-	0.900	0.900	20,000	18,000	0.9000	0.750	0.633	-	0.750	0.750	24,006	0.7498	-1.10%
2024-02-02	0	0.910	0.770	0.910	0.910	0.910	10,000	9,100	0.9100	0.758	0.642	0.758	0.758	0.758	12,003	0.7582	-1.09%
2024-02-01	0	0.920	0.780	0.920	-	-	0	0	-	0.766	0.650	0.766	-	-	0	-	-1.08%
2024-01-31	0	0.930	0.790	0.930	-	-	0	0	-	0.775	0.658	0.775	-	-	0	-	-1.06%
2024-01-30	0	0.940	0.800	0.940	-	-	0	0	-	0.783	0.667	0.783	-	-	0	-	-1.05%
2024-01-29	0	0.950	0.810	0.950	-	-	0	0	-	0.791	0.675	0.791	-	-	0	-	-1.04%
2024-01-26	0	0.960	0.810	0.960	0.960	0.960	8,000	7,680	0.9600	0.800	0.675	0.800	0.800	0.800	9,602	0.7998	1.05%
2024-01-25	0	0.950	0.900	0.950	0.950	0.960	4,000	3,820	0.9550	0.791	0.750	0.791	0.791	0.800	4,801	0.7956	2.15%
2024-01-24	0	0.930	0.820	0.930	-	-	0	0	-	0.775	0.683	0.775	-	-	0	-	-1.06%
2024-01-23	0	0.940	0.830	0.940	-	-	0	0	-	0.783	0.692	0.783	-	-	0	-	-1.05%
2024-01-22	0	0.950	0.830	-	-	-	200	160	0.8000	0.791	0.692	-	-	-	240	0.6665	0.00%
2024-01-19	0	0.950	0.830	0.950	0.950	0.950	150,000	142,500	0.9500	0.791	0.692	0.791	0.791	0.791	180,042	0.7915	0.00%
2024-01-18	0	0.950	0.840	0.950	-	-	0	0	-	0.791	0.700	0.791	-	-	0	-	-1.04%
2024-01-17	0	0.960	0.850	0.960	-	-	0	0	-	0.800	0.708	0.800	-	-	0	-	-1.03%
2024-01-16	0	0.970	0.880	0.970	-	-	0	0	-	0.808	0.733	0.808	-	-	0	-	-1.02%
2024-01-15	0	0.980	0.880	0.980	-	-	0	0	-	0.816	0.733	0.816	-	-	0	-	-1.01%
2024-01-12	0	0.990	0.880	0.990	-	-	0	0	-	0.825	0.733	0.825	-	-	0	-	-1.00%
2024-01-11	0	1.000	0.880	-	-	-	0	0	-	0.833	0.733	-	-	-	0	-	0.00%
2024-01-10	0	1.000	0.880	1.230	-	-	0	0	-	0.833	0.733	1.025	-	-	0	-	0.00%
2024-01-09	0	1.000	0.880	-	-	-	0	0	-	0.833	0.733	-	-	-	0	-	0.00%
2024-01-08	0	1.000	0.880	-	-	-	0	0	-	0.833	0.733	-	-	-	0	-	0.00%
2024-01-05	0	1.000	0.760	1.000	-	-	0	0	-	0.833	0.633	0.833	-	-	0	-	0.00%
2024-01-04	0	1.000	0.760	1.000	-	-	0	0	-	0.833	0.633	0.833	-	-	0	-	0.00%
2024-01-03	0	1.000	0.760	-	1.000	1.000	30,000	30,000	1.0000	0.833	0.633	-	0.833	0.833	36,008	0.8331	0.00%
2024-01-02	0	1.000	0.760	1.000	-	-	0	0	-	0.833	0.633	0.833	-	-	0	-	0.00%
2023-12-29	0	1.000	0.850	-	1.000	1.000	14,200	14,164	0.9975	0.833	0.708	-	0.833	0.833	17,044	0.8310	0.00%
2023-12-28	0	1.000	0.950	-	1.000	1.000	50,000	50,000	1.0000	0.833	0.791	-	0.833	0.833	60,014	0.8331	0.00%
2023-12-27	0	1.000	0.900	1.000	-	-	0	0	-	0.833	0.750	0.833	-	-	0	-	0.00%
2023-12-22	0	1.000	0.900	1.050	-	-	0	0	-	0.833	0.750	0.875	-	-	0	-	0.00%
2023-12-21	0	1.000	0.900	1.100	-	-	0	0	-	0.833	0.750	0.916	-	-	0	-	0.00%
2023-12-20	0	1.000	0.910	1.100	1.000	1.000	22,000	22,000	1.0000	0.833	0.758	0.916	0.833	0.833	26,406	0.8331	0.00%
2023-12-19	0	1.000	0.950	1.100	1.000	1.000	22,000	22,000	1.0000	0.833	0.791	0.916	0.833	0.833	26,406	0.8331	0.00%
2023-12-18	0	1.000	0.780	1.200	1.000	1.000	30,000	30,000	1.0000	0.833	0.650	1.000	0.833	0.833	36,008	0.8331	0.00%
2023-12-15	0	1.000	0.800	1.200	1.000	1.000	30,000	30,000	1.0000	0.833	0.667	1.000	0.833	0.833	36,008	0.8331	0.00%
2023-12-14	0	1.000	1.000	1.200	1.000	1.000	30,000	30,000	1.0000	0.833	0.833	1.000	0.833	0.833	36,008	0.8331	0.00%
2023-12-13	0	1.000	0.800	1.100	-	-	0	0	-	0.833	0.667	0.916	-	-	0	-	0.00%
2023-12-12	0	1.000	1.040	1.090	1.000	1.000	20,000	20,000	1.0000	0.833	0.866	0.908	0.833	0.833	24,006	0.8331	0.00%
2023-12-11	0	1.000	1.000	1.190	1.000	1.200	36,000	42,800	1.1889	0.833	0.833	0.991	0.833	1.000	43,210	0.9905	-20.00%
2023-12-08	0	1.250	-	1.300	-	-	0	0	-	1.041	-	1.083	-	-	0	-	0.00%
2023-12-07	0	1.250	1.010	1.300	-	-	0	0	-	1.041	0.841	1.083	-	-	0	-	0.00%
2023-12-06	0	1.250	1.100	1.250	-	-	0	0	-	1.041	0.916	1.041	-	-	0	-	0.00%
2023-12-05	0	1.250	1.200	1.250	1.250	1.250	30,000	37,500	1.2500	1.041	1.000	1.041	1.041	1.041	36,008	1.0414	-7.41%
2023-12-04	0	1.350	1.250	1.350	-	-	0	0	-	1.125	1.041	1.125	-	-	0	-	-9.40%
2023-12-01	0	1.490	1.300	1.490	-	-	0	0	-	1.241	1.083	1.241	-	-	0	-	-3.87%
2023-11-30	0	1.550	1.300	1.550	-	-	0	0	-	1.291	1.083	1.291	-	-	0	-	-8.28%
2023-11-29	0	1.690	1.500	1.690	-	-	0	0	-	1.408	1.250	1.408	-	-	0	-	-3.43%
2023-11-28	0	1.750	1.600	1.800	1.710	1.750	62,000	107,120	1.7277	1.458	1.333	1.500	1.425	1.458	74,417	1.4395	2.34%
2023-11-27	0	1.710	1.480	1.710	1.390	1.720	70,000	98,920	1.4131	1.425	1.233	1.425	1.158	1.433	84,019	1.1773	33.59%
2023-11-24	0	1.280	1.000	1.380	-	-	0	0	-	1.066	0.833	1.150	-	-	0	-	0.00%
2023-11-23	0	1.280	1.250	1.370	1.280	1.280	2,000	2,560	1.2800	1.066	1.041	1.141	1.066	1.066	2,401	1.0664	-1.54%
2023-11-22	0	1.300	1.170	1.370	-	-	0	0	-	1.083	0.975	1.141	-	-	0	-	0.00%
2023-11-21	0	1.300	1.170	1.390	-	-	0	0	-	1.083	0.975	1.158	-	-	0	-	0.00%
2023-11-20	0	1.300	1.280	1.390	-	-	0	0	-	1.083	1.066	1.158	-	-	0	-	0.00%
2023-11-17	0	1.300	1.150	1.390	-	-	0	0	-	1.083	0.958	1.158	-	-	0	-	0.00%
2023-11-16	0	1.300	-	1.390	1.300	1.300	4,000	5,200	1.3000	1.083	-	1.158	1.083	1.083	4,801	1.0831	-3.70%
2023-11-15	0	1.350	1.300	1.390	1.350	1.350	4,000	5,400	1.3500	1.125	1.083	1.158	1.125	1.125	4,801	1.1247	-4.93%
2023-11-14	0	1.420	1.400	1.490	1.420	1.420	2,000	2,840	1.4200	1.183	1.166	1.241	1.183	1.183	2,401	1.1831	-10.13%
2023-11-13	0	1.580	1.420	1.650	-	-	0	0	-	1.316	1.183	1.375	-	-	0	-	0.00%
2023-11-10	0	1.580	1.580	1.690	1.570	1.570	2,800	4,372	1.5614	1.316	1.316	1.408	1.308	1.308	3,361	1.3009	-9.71%
2023-11-09	0	1.750	1.520	1.750	-	-	0	0	-	1.458	1.266	1.458	-	-	0	-	-1.13%
2023-11-08	0	1.770	1.720	1.800	-	-	0	0	-	1.475	1.433	1.500	-	-	0	-	0.00%
2023-11-07	0	1.770	1.770	1.880	-	-	0	0	-	1.475	1.475	1.566	-	-	0	-	0.00%
2023-11-06	0	1.770	1.800	1.910	1.740	1.770	6,000	10,560	1.7600	1.475	1.500	1.591	1.450	1.475	7,202	1.4663	-8.76%
2023-11-03	0	1.940	1.760	1.940	1.940	1.940	2,000	3,880	1.9400	1.616	1.466	1.616	1.616	1.616	2,401	1.6163	-1.02%
2023-11-02	0	1.960	1.780	1.960	-	-	0	0	-	1.633	1.483	1.633	-	-	0	-	-1.01%
2023-11-01	0	1.980	1.800	1.980	1.980	1.980	4,000	7,920	1.9800	1.650	1.500	1.650	1.650	1.650	4,801	1.6496	-1.00%
2023-10-31	0	2.000	1.840	2.000	-	-	0	0	-	1.666	1.533	1.666	-	-	0	-	-2.44%
2023-10-30	0	2.050	1.880	2.050	-	-	0	0	-	1.708	1.566	1.708	-	-	0	-	-2.38%
2023-10-27	0	2.100	1.880	2.100	-	-	0	0	-	1.750	1.566	1.750	-	-	0	-	0.00%
2023-10-26	0	2.100	1.920	2.100	-	-	0	0	-	1.750	1.600	1.750	-	-	0	-	-2.33%
2023-10-25	0	2.150	1.950	2.150	-	-	0	0	-	1.791	1.625	1.791	-	-	0	-	0.00%
2023-10-24	0	2.150	2.050	2.160	2.150	2.150	30,000	64,500	2.1500	1.791	1.708	1.800	1.791	1.791	36,008	1.7913	0.00%
2023-10-20	0	2.150	1.960	2.150	-	-	0	0	-	1.791	1.633	1.791	-	-	0	-	-2.27%
2023-10-19	0	2.200	2.000	2.200	-	-	0	0	-	1.833	1.666	1.833	-	-	0	-	-2.22%
2023-10-18	0	2.250	2.040	2.250	-	-	0	0	-	1.875	1.700	1.875	-	-	0	-	-2.17%
2023-10-17	0	2.300	2.080	2.300	-	-	0	0	-	1.916	1.733	1.916	-	-	0	-	-2.13%
2023-10-16	0	2.350	2.280	2.350	-	-	0	0	-	1.958	1.900	1.958	-	-	0	-	-2.08%
2023-10-13	0	2.400	2.160	2.400	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	-2.04%
2023-10-12	0	2.450	2.400	2.450	2.450	2.450	30,000	73,500	2.4500	2.041	2.000	2.041	2.041	2.041	36,008	2.0412	-2.00%
2023-10-11	0	2.500	2.240	2.500	-	-	0	0	-	2.083	1.866	2.083	-	-	0	-	-1.96%
2023-10-10	0	2.550	2.280	2.550	-	-	0	0	-	2.125	1.900	2.125	-	-	0	-	-1.92%
2023-10-09	0	2.600	-	2.600	-	-	0	0	-	2.166	-	2.166	-	-	0	-	-1.89%
2023-10-06	0	2.650	-	2.650	2.650	2.650	30,000	79,500	2.6500	2.208	-	2.208	2.208	2.208	36,008	2.2078	-1.85%
2023-10-05	0	2.700	2.410	2.700	2.700	2.700	200,000	540,000	2.7000	2.249	2.008	2.249	2.249	2.249	240,055	2.2495	-1.82%
2023-10-04	0	2.750	2.750	-	2.700	2.700	30,000	81,000	2.7000	2.291	2.291	-	2.249	2.249	36,008	2.2495	0.00%
2023-10-03	0	2.750	2.410	2.750	2.700	2.750	40,000	109,000	2.7250	2.291	2.008	2.291	2.249	2.291	48,011	2.2703	0.00%
2023-09-29	0	2.750	2.450	2.750	-	-	0	0	-	2.291	2.041	2.291	-	-	0	-	-1.79%
2023-09-28	0	2.800	2.480	2.800	-	-	0	0	-	2.333	2.066	2.333	-	-	0	-	-1.06%
2023-09-27	0	2.830	2.480	2.900	-	-	0	0	-	2.358	2.066	2.416	-	-	0	-	0.00%
2023-09-26	0	2.830	2.480	2.830	-	-	0	0	-	2.358	2.066	2.358	-	-	0	-	0.00%
2023-09-25	0	2.830	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2023-09-22	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-21	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-20	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-19	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-18	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-15	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-14	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-13	0	2.830	2.480	-	-	-	80	226	2.8250	2.358	2.066	-	-	-	96	2.3536	0.00%
2023-09-12	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-11	0	2.830	2.480	-	-	-	0	0	-	2.358	2.066	-	-	-	0	-	0.00%
2023-09-07	0	2.830	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2023-09-06	0	2.850	2.450	-	-	-	0	0	-	2.358	2.027	-	-	-	0	-	0.00%
2023-09-05	0	2.850	2.450	3.000	-	-	0	0	-	2.358	2.027	2.482	-	-	0	-	0.00%
2023-09-04	0	2.850	2.450	2.980	-	-	0	0	-	2.358	2.027	2.465	-	-	0	-	0.00%
2023-08-31	0	2.850	2.450	-	-	-	0	0	-	2.358	2.027	-	-	-	0	-	0.00%
2023-08-30	0	2.850	2.480	-	-	-	0	0	-	2.358	2.052	-	-	-	0	-	0.00%
2023-08-29	0	2.850	2.450	-	-	-	0	0	-	2.358	2.027	-	-	-	0	-	0.00%
2023-08-28	0	2.850	2.490	-	-	-	0	0	-	2.358	2.060	-	-	-	0	-	0.00%
2023-08-25	0	2.850	2.450	-	-	-	0	0	-	2.358	2.027	-	-	-	0	-	0.00%
2023-08-24	0	2.850	2.450	-	-	-	0	0	-	2.358	2.027	-	-	-	0	-	0.00%
2023-08-23	0	2.850	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2023-08-22	0	2.850	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2023-08-21	0	2.850	2.450	-	-	-	0	0	-	2.358	2.027	-	-	-	0	-	0.00%
2023-08-18	0	2.850	-	-	-	-	0	0	-	2.358	-	-	-	-	0	-	0.00%
2023-08-17	0	2.850	2.350	2.850	2.780	2.850	22,000	61,300	2.7864	2.358	1.944	2.358	2.300	2.358	26,593	2.3051	5.56%
2023-08-16	0	2.700	-	-	-	-	0	0	-	2.234	-	-	-	-	0	-	0.00%
2023-08-15	0	2.700	2.300	-	-	-	0	0	-	2.234	1.903	-	-	-	0	-	0.00%
2023-08-14	0	2.700	2.300	-	-	-	0	0	-	2.234	1.903	-	-	-	0	-	0.00%
2023-08-11	0	2.700	2.300	-	-	-	0	0	-	2.234	1.903	-	-	-	0	-	0.00%
2023-08-10	0	2.700	2.330	-	-	-	0	0	-	2.234	1.928	-	-	-	0	-	0.00%
2023-08-09	0	2.700	2.300	-	-	-	0	0	-	2.234	1.903	-	-	-	0	-	0.00%
2023-08-08	0	2.700	2.430	-	-	-	0	0	-	2.234	2.010	-	-	-	0	-	0.00%
2023-08-07	0	2.700	2.420	2.950	2.200	2.700	290,000	774,400	2.6703	2.234	2.002	2.441	1.820	2.234	350,540	2.2092	6.30%
2023-08-04	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-08-03	0	2.540	2.300	-	-	-	110,000	291,500	2.6500	2.101	1.903	-	-	-	132,964	2.1923	0.00%
2023-08-02	0	2.540	2.200	-	-	-	100,000	260,000	2.6000	2.101	1.820	-	-	-	120,876	2.1510	0.00%
2023-08-01	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-31	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-28	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-27	0	2.540	-	-	-	-	0	0	-	2.101	-	-	-	-	0	-	0.00%
2023-07-26	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-25	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-24	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-21	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-20	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-19	0	2.540	2.200	2.740	-	-	0	0	-	2.101	1.820	2.267	-	-	0	-	0.00%
2023-07-18	0	2.540	2.200	-	-	-	0	0	-	2.101	1.820	-	-	-	0	-	0.00%
2023-07-14	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-13	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-12	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-11	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-10	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-07	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-06	0	2.540	2.200	2.800	-	-	0	0	-	2.101	1.820	2.316	-	-	0	-	0.00%
2023-07-05	0	2.540	2.150	2.800	2.540	2.540	2,000	5,080	2.5400	2.101	1.779	2.316	2.101	2.101	2,418	2.1013	-2.31%
2023-07-04	0	2.600	2.340	2.800	-	-	0	0	-	2.151	1.936	2.316	-	-	0	-	0.00%
2023-07-03	0	2.600	2.600	2.800	2.600	2.600	16,000	41,600	2.6000	2.151	2.151	2.316	2.151	2.151	19,340	2.1510	0.78%
2023-06-30	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-29	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-28	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-27	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-26	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-23	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-21	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-20	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-19	0	2.580	2.250	-	-	-	400	900	2.2500	2.134	1.861	-	-	-	484	1.8614	0.00%
2023-06-16	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-15	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-14	0	2.580	2.250	2.580	-	-	0	0	-	2.134	1.861	2.134	-	-	0	-	0.00%
2023-06-13	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-12	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-09	0	2.580	2.250	2.580	-	-	0	0	-	2.134	1.861	2.134	-	-	0	-	0.00%
2023-06-08	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-07	0	2.580	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
2023-06-06	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-05	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-06-02	0	2.580	2.250	2.600	-	-	0	0	-	2.134	1.861	2.151	-	-	0	-	0.00%
2023-06-01	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-05-31	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-05-30	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-05-29	0	2.580	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
2023-05-25	0	2.580	2.250	-	-	-	0	0	-	2.134	1.861	-	-	-	0	-	0.00%
2023-05-24	0	2.580	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
2023-05-23	0	2.580	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	-0.00%
2023-05-22	0	2.660	2.430	-	-	-	0	0	-	2.134	1.950	-	-	-	0	-	0.00%
2023-05-19	0	2.660	2.420	3.000	-	-	0	0	-	2.134	1.942	2.407	-	-	0	-	0.00%
2023-05-18	0	2.660	2.400	3.000	-	-	0	0	-	2.134	1.926	2.407	-	-	0	-	0.00%
2023-05-17	0	2.660	2.300	3.000	-	-	0	0	-	2.134	1.846	2.407	-	-	0	-	0.00%
2023-05-16	0	2.660	2.660	3.000	2.660	2.700	30,000	79,960	2.6653	2.134	2.134	2.407	2.134	2.167	37,387	2.1387	1.14%
2023-05-15	0	2.630	2.300	2.700	-	-	0	0	-	2.110	1.846	2.167	-	-	0	-	0.00%
2023-05-12	0	2.630	2.320	2.980	2.630	2.640	342,000	900,080	2.6318	2.110	1.862	2.391	2.110	2.118	426,214	2.1118	-0.38%
2023-05-11	0	2.640	2.330	2.640	-	-	0	0	-	2.118	1.870	2.118	-	-	0	-	-0.38%
2023-05-10	0	2.650	2.400	2.650	-	-	0	0	-	2.126	1.926	2.126	-	-	0	-	-1.85%
2023-05-09	0	2.700	2.400	2.700	-	-	0	0	-	2.167	1.926	2.167	-	-	0	-	0.00%
2023-05-08	0	2.700	2.300	2.700	-	-	0	0	-	2.167	1.846	2.167	-	-	0	-	0.00%
2023-05-05	0	2.700	2.650	2.900	2.650	2.700	124,000	331,260	2.6715	2.167	2.126	2.327	2.126	2.167	154,534	2.1436	1.89%
2023-05-04	0	2.650	-	2.650	2.650	2.650	100,000	265,000	2.6500	2.126	-	2.126	2.126	2.126	124,624	2.1264	1.92%
2023-05-03	0	2.600	2.600	2.900	2.600	2.600	44,000	114,400	2.6000	2.086	2.086	2.327	2.086	2.086	54,835	2.0863	0.00%
2023-05-02	0	2.600	2.580	2.600	2.450	2.600	22,000	54,200	2.4636	2.086	2.070	2.086	1.966	2.086	27,417	1.9769	8.79%
2023-04-28	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-27	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-26	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-25	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-24	0	2.390	2.140	2.400	-	-	0	0	-	1.918	1.717	1.926	-	-	0	-	0.00%
2023-04-21	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-20	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-19	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-18	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-17	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-14	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-13	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-12	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-11	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-06	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-04	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-04-03	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-03-31	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-03-30	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-03-29	0	2.390	2.140	2.600	-	-	0	0	-	1.918	1.717	2.086	-	-	0	-	0.00%
2023-03-28	0	2.390	2.150	2.390	-	-	0	0	-	1.918	1.725	1.918	-	-	0	-	-0.42%
2023-03-27	0	2.400	2.150	2.600	-	-	0	0	-	1.926	1.725	2.086	-	-	0	-	0.00%
2023-03-24	0	2.400	2.150	2.600	-	-	0	0	-	1.926	1.725	2.086	-	-	0	-	0.00%
2023-03-23	0	2.400	2.150	2.600	-	-	0	0	-	1.926	1.725	2.086	-	-	0	-	0.00%
2023-03-22	0	2.400	2.150	2.590	-	-	0	0	-	1.926	1.725	2.078	-	-	0	-	0.00%
2023-03-21	0	2.400	2.150	2.590	-	-	0	0	-	1.926	1.725	2.078	-	-	0	-	0.00%
2023-03-20	0	2.400	2.210	2.400	-	-	0	0	-	1.926	1.773	1.926	-	-	0	-	-2.83%
2023-03-17	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-16	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-15	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-14	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-13	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-10	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-09	0	2.470	2.210	2.590	-	-	0	0	-	1.982	1.773	2.078	-	-	0	-	0.00%
2023-03-08	0	2.470	2.240	2.590	-	-	0	0	-	1.982	1.797	2.078	-	-	0	-	0.00%
2023-03-07	0	2.470	2.250	2.590	-	-	0	0	-	1.982	1.805	2.078	-	-	0	-	0.00%
2023-03-06	0	2.470	2.250	2.590	-	-	0	0	-	1.982	1.805	2.078	-	-	0	-	0.00%
2023-03-03	0	2.470	2.240	2.590	-	-	0	0	-	1.982	1.797	2.078	-	-	0	-	0.00%
2023-03-02	0	2.470	2.250	2.590	-	-	0	0	-	1.982	1.805	2.078	-	-	0	-	0.00%
2023-03-01	0	2.470	2.250	2.500	-	-	0	0	-	1.982	1.805	2.006	-	-	0	-	0.00%
2023-02-28	0	2.470	2.270	2.470	-	-	0	0	-	1.982	1.821	1.982	-	-	0	-	0.00%
2023-02-27	0	2.470	2.250	2.590	-	-	0	0	-	1.982	1.805	2.078	-	-	0	-	0.00%
2023-02-24	0	2.470	2.380	2.590	-	-	0	0	-	1.982	1.910	2.078	-	-	0	-	0.00%
2023-02-23	0	2.470	2.270	2.610	-	-	0	0	-	1.982	1.821	2.094	-	-	0	-	0.00%
2023-02-22	0	2.470	2.250	2.610	-	-	0	0	-	1.982	1.805	2.094	-	-	0	-	0.00%
2023-02-21	0	2.470	2.310	2.610	-	-	0	0	-	1.982	1.854	2.094	-	-	0	-	0.00%
2023-02-20	0	2.470	2.260	2.620	-	-	0	0	-	1.982	1.813	2.102	-	-	0	-	0.00%
2023-02-17	0	2.470	2.360	2.630	-	-	0	0	-	1.982	1.894	2.110	-	-	0	-	0.00%
2023-02-16	0	2.470	2.450	2.630	-	-	0	0	-	1.982	1.966	2.110	-	-	0	-	0.00%
2023-02-15	0	2.470	2.440	2.630	-	-	0	0	-	1.982	1.958	2.110	-	-	0	-	0.00%
2023-02-14	0	2.470	2.440	2.630	-	-	0	0	-	1.982	1.958	2.110	-	-	0	-	0.00%
2023-02-13	0	2.470	2.440	2.630	-	-	0	0	-	1.982	1.958	2.110	-	-	0	-	0.00%
2023-02-10	0	2.470	2.470	2.630	-	-	0	0	-	1.982	1.982	2.110	-	-	0	-	0.82%
2023-02-09	0	2.450	2.450	2.520	2.450	2.510	52,000	129,740	2.4950	1.966	1.966	2.022	1.966	2.014	64,804	2.0020	-9.26%
2023-02-08	0	2.700	2.440	2.700	-	-	0	0	-	2.167	1.958	2.167	-	-	0	-	0.00%
2023-02-07	0	2.700	2.440	2.700	-	-	0	0	-	2.167	1.958	2.167	-	-	0	-	0.00%
2023-02-06	0	2.700	2.440	2.700	-	-	0	0	-	2.167	1.958	2.167	-	-	0	-	0.00%
2023-02-03	0	2.700	2.510	2.700	-	-	0	0	-	2.167	2.014	2.167	-	-	0	-	0.00%
2023-02-02	0	2.700	2.520	2.700	-	-	0	0	-	2.167	2.022	2.167	-	-	0	-	0.00%
2023-02-01	0	2.700	2.510	2.700	-	-	0	0	-	2.167	2.014	2.167	-	-	0	-	0.00%
2023-01-31	0	2.700	2.510	2.700	-	-	0	0	-	2.167	2.014	2.167	-	-	0	-	0.00%
2023-01-30	0	2.700	2.510	2.700	-	-	0	0	-	2.167	2.014	2.167	-	-	0	-	-1.82%
2023-01-27	0	2.750	2.510	-	-	-	0	0	-	2.207	2.014	-	-	-	0	-	0.00%
2023-01-26	0	2.750	2.520	-	-	-	0	0	-	2.207	2.022	-	-	-	0	-	0.00%
2023-01-20	0	2.750	2.510	-	-	-	0	0	-	2.207	2.014	-	-	-	0	-	0.00%
2023-01-19	0	2.750	2.510	-	-	-	0	0	-	2.207	2.014	-	-	-	0	-	0.00%
2023-01-18	0	2.750	2.580	2.800	-	-	0	0	-	2.207	2.070	2.247	-	-	0	-	0.00%
2023-01-17	0	2.750	2.510	2.800	-	-	0	0	-	2.207	2.014	2.247	-	-	0	-	0.00%
2023-01-16	0	2.750	2.550	2.750	-	-	0	0	-	2.207	2.046	2.207	-	-	0	-	-1.79%
2023-01-13	0	2.800	2.560	2.800	-	-	0	0	-	2.247	2.054	2.247	-	-	0	-	0.00%
2023-01-12	0	2.800	2.770	2.800	-	-	0	0	-	2.247	2.223	2.247	-	-	0	-	-3.45%
2023-01-11	0	2.900	2.800	2.900	-	-	0	0	-	2.327	2.247	2.327	-	-	0	-	-3.33%
2023-01-10	0	3.000	2.700	3.300	-	-	0	0	-	2.407	2.167	2.648	-	-	0	-	0.00%
2023-01-09	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2023-01-06	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2023-01-05	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2023-01-04	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2023-01-03	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2022-12-30	0	3.000	2.700	3.300	-	-	0	0	-	2.407	2.167	2.648	-	-	0	-	0.00%
2022-12-29	0	3.000	2.700	3.300	-	-	0	0	-	2.407	2.167	2.648	-	-	0	-	0.00%
2022-12-28	0	3.000	2.700	3.250	-	-	0	0	-	2.407	2.167	2.608	-	-	0	-	0.00%
2022-12-23	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2022-12-22	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2022-12-21	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2022-12-20	0	3.000	2.700	3.000	-	-	0	0	-	2.407	2.167	2.407	-	-	0	-	0.00%
2022-12-19	0	3.000	2.700	3.080	-	-	0	0	-	2.407	2.167	2.471	-	-	0	-	0.00%
2022-12-16	0	3.000	2.800	3.040	3.000	3.000	4,000	12,000	3.0000	2.407	2.247	2.439	2.407	2.407	4,985	2.4072	2.74%
2022-12-15	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-14	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-13	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-12	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-09	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-08	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-07	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-06	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-05	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-02	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-12-01	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-11-30	0	2.920	2.700	3.000	-	-	0	0	-	2.343	2.167	2.407	-	-	0	-	0.00%
2022-11-29	0	2.920	2.500	-	-	-	0	0	-	2.343	2.006	-	-	-	0	-	0.00%
2022-11-28	0	2.920	2.920	3.100	2.790	2.920	16,000	46,300	2.8938	2.343	2.343	2.487	2.239	2.343	19,940	2.3220	12.31%
2022-11-25	0	2.600	2.410	2.790	-	-	0	0	-	2.086	1.934	2.239	-	-	0	-	0.00%
2022-11-24	0	2.600	2.500	2.790	-	-	0	0	-	2.086	2.006	2.239	-	-	0	-	0.00%
2022-11-23	0	2.600	2.500	2.790	-	-	0	0	-	2.086	2.006	2.239	-	-	0	-	0.00%
2022-11-22	0	2.600	2.480	2.690	-	-	0	0	-	2.086	1.990	2.158	-	-	0	-	0.00%
2022-11-21	0	2.600	2.550	2.690	-	-	0	0	-	2.086	2.046	2.158	-	-	0	-	0.00%
2022-11-18	0	2.600	2.600	2.690	2.300	2.520	40,000	99,480	2.4870	2.086	2.086	2.158	1.846	2.022	49,850	1.9956	-10.34%
2022-11-17	0	2.900	2.510	-	-	-	0	0	-	2.327	2.014	-	-	-	0	-	0.00%
2022-11-16	0	2.900	2.900	3.050	2.900	2.900	2,000	5,800	2.9000	2.327	2.327	2.447	2.327	2.327	2,492	2.3270	-3.33%
2022-11-15	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-14	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-11	0	3.000	-	3.000	-	-	0	0	-	2.407	-	2.407	-	-	0	-	0.00%
2022-11-10	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-09	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-08	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-07	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-04	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-03	0	3.000	-	3.100	-	-	0	0	-	2.407	-	2.487	-	-	0	-	0.00%
2022-11-02	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-11-01	0	3.000	-	3.100	-	-	0	0	-	2.407	-	2.487	-	-	0	-	0.00%
2022-10-31	0	3.000	-	-	-	-	0	0	-	2.407	-	-	-	-	0	-	0.00%
2022-10-28	0	3.000	2.500	3.100	-	-	0	0	-	2.407	2.006	2.487	-	-	0	-	0.00%
2022-10-27	0	3.000	-	3.100	-	-	0	0	-	2.407	-	2.487	-	-	0	-	0.00%
2022-10-26	0	3.000	-	3.000	-	-	0	0	-	2.407	-	2.407	-	-	0	-	-3.23%
2022-10-25	0	3.100	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.00%
2022-10-24	0	3.100	-	3.100	-	-	0	0	-	2.487	-	2.487	-	-	0	-	0.00%
2022-10-21	0	3.100	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.00%
2022-10-20	0	3.100	-	3.150	-	-	0	0	-	2.487	-	2.528	-	-	0	-	0.00%
2022-10-19	0	3.100	1.580	-	-	-	0	0	-	2.487	1.268	-	-	-	0	-	0.00%
2022-10-18	0	3.100	-	3.100	-	-	0	0	-	2.487	-	2.487	-	-	0	-	0.00%
2022-10-17	0	3.100	2.900	3.100	-	-	0	0	-	2.487	2.327	2.487	-	-	0	-	0.00%
2022-10-14	0	3.100	2.950	3.100	3.100	3.100	2,000	6,200	3.1000	2.487	2.367	2.487	2.487	2.487	2,492	2.4875	0.00%
2022-10-13	0	3.100	-	-	-	-	0	0	-	2.487	-	-	-	-	0	-	0.00%
2022-10-12	0	3.100	2.980	3.100	3.100	3.100	6,000	18,600	3.1000	2.487	2.391	2.487	2.487	2.487	7,477	2.4875	0.00%
2022-10-11	0	3.100	-	3.100	-	-	0	0	-	2.487	-	2.487	-	-	0	-	0.00%
2022-10-10	0	3.100	2.900	3.100	3.100	3.100	2,000	6,200	3.1000	2.487	2.327	2.487	2.487	2.487	2,492	2.4875	3.33%
2022-10-07	0	3.000	3.000	3.100	2.900	3.100	170,000	521,000	3.0647	2.407	2.407	2.487	2.327	2.487	211,861	2.4592	-3.23%
2022-10-06	0	3.100	2.900	-	-	-	0	0	-	2.487	2.327	-	-	-	0	-	0.00%
2022-10-05	0	3.100	2.900	-	-	-	0	0	-	2.487	2.327	-	-	-	0	-	0.00%
2022-10-03	0	3.100	3.100	3.200	3.100	3.100	22,400	69,420	3.0991	2.487	2.487	2.568	2.487	2.487	27,916	2.4868	3.33%
2022-09-30	0	3.000	2.790	3.100	-	-	0	0	-	2.407	2.239	2.487	-	-	0	-	0.00%
2022-09-29	0	3.000	3.000	-	-	-	0	0	-	2.407	2.407	-	-	-	0	-	1.69%
2022-09-28	0	2.950	1.950	-	2.950	2.950	22,000	64,900	2.9500	2.367	1.565	-	2.367	2.367	27,417	2.3671	0.00%
2022-09-27	0	2.950	-	3.100	-	-	0	0	-	2.367	-	2.487	-	-	0	-	0.00%
2022-09-26	0	2.950	2.850	3.000	-	-	0	0	-	2.367	2.287	2.407	-	-	0	-	0.00%
2022-09-23	0	2.950	-	3.000	-	-	0	0	-	2.367	-	2.407	-	-	0	-	0.00%
2022-09-22	0	2.950	2.890	2.950	-	-	0	0	-	2.367	2.319	2.367	-	-	0	-	-1.67%
2022-09-21	0	3.000	2.980	3.100	3.000	3.000	20,000	60,000	3.0000	2.407	2.391	2.487	2.407	2.407	24,925	2.4072	-3.23%
2022-09-20	0	3.100	3.020	3.200	2.900	3.100	66,000	198,900	3.0136	2.487	2.423	2.568	2.327	2.487	82,252	2.4182	1.31%
2022-09-19	0	3.060	2.850	3.100	-	-	0	0	-	2.455	2.287	2.487	-	-	0	-	0.00%
2022-09-16	0	3.060	-	-	-	-	0	0	-	2.455	-	-	-	-	0	-	0.00%
2022-09-15	0	3.060	1.990	-	-	-	200	552	2.7600	2.455	1.597	-	-	-	249	2.2147	0.00%
2022-09-14	0	3.060	2.850	3.200	-	-	0	0	-	2.455	2.287	2.568	-	-	0	-	0.00%
2022-09-13	0	3.060	2.850	3.100	-	-	245	737	3.0082	2.455	2.287	2.487	-	-	305	2.4138	0.00%
2022-09-09	0	3.060	2.800	3.100	-	-	0	0	-	2.455	2.247	2.487	-	-	0	-	0.00%
2022-09-08	0	3.100	3.100	-	3.100	3.100	74,000	229,400	3.1000	2.455	2.455	-	2.455	2.455	93,427	2.4554	0.00%
2022-09-07	0	3.100	2.720	3.100	3.100	3.100	100,000	310,000	3.1000	2.455	2.154	2.455	2.455	2.455	126,253	2.4554	0.00%
2022-09-06	0	3.100	2.720	-	-	-	0	0	-	2.455	2.154	-	-	-	0	-	0.00%
2022-09-05	0	3.100	2.850	3.100	2.900	3.100	28,000	84,040	3.0014	2.455	2.257	2.455	2.297	2.455	35,351	2.3773	6.53%
2022-09-02	0	2.910	2.720	3.000	-	-	0	0	-	2.305	2.154	2.376	-	-	0	-	0.00%
2022-09-01	0	2.910	2.900	3.020	2.900	2.900	20,000	58,000	2.9000	2.305	2.297	2.392	2.297	2.297	25,251	2.2970	-6.13%
2022-08-31	0	3.100	2.780	-	2.900	2.900	8,000	23,200	2.9000	2.455	2.202	-	2.297	2.297	10,100	2.2970	0.00%
2022-08-30	0	3.100	2.660	3.100	3.100	3.100	2,000	6,200	3.1000	2.455	2.107	2.455	2.455	2.455	2,525	2.4554	1.64%
2022-08-29	0	3.050	2.630	-	-	-	0	0	-	2.416	2.083	-	-	-	0	-	0.00%
2022-08-26	0	3.050	2.800	3.050	3.000	3.050	12,000	36,100	3.0083	2.416	2.218	2.416	2.376	2.416	15,150	2.3828	-3.17%
2022-08-25	0	3.150	-	-	-	-	0	0	-	2.495	-	-	-	-	0	-	0.00%
2022-08-24	0	3.150	2.850	3.150	2.800	3.150	102,000	308,380	3.0233	2.495	2.257	2.495	2.218	2.495	128,778	2.3947	2.94%
2022-08-23	0	3.060	2.520	-	-	-	0	0	-	2.424	1.996	-	-	-	0	-	0.00%
2022-08-22	0	3.060	3.060	-	2.410	3.050	252,000	726,360	2.8824	2.424	2.424	-	1.909	2.416	318,158	2.2830	7.37%
2022-08-19	0	2.850	2.500	2.900	-	-	0	0	-	2.257	1.980	2.297	-	-	0	-	0.00%
2022-08-18	0	2.850	2.500	2.850	-	-	0	0	-	2.257	1.980	2.257	-	-	0	-	-1.72%
2022-08-17	0	2.900	2.500	3.050	-	-	0	0	-	2.297	1.980	2.416	-	-	0	-	0.00%
2022-08-16	0	2.900	2.500	3.000	-	-	0	0	-	2.297	1.980	2.376	-	-	0	-	0.00%
2022-08-15	0	2.900	2.350	2.900	2.900	2.900	24,000	69,600	2.9000	2.297	1.861	2.297	2.297	2.297	30,301	2.2970	-3.33%
2022-08-12	0	3.000	2.660	-	-	-	0	0	-	2.376	2.107	-	-	-	0	-	0.00%
2022-08-11	0	3.000	2.660	-	-	-	0	0	-	2.376	2.107	-	-	-	0	-	0.00%
2022-08-10	0	3.000	2.680	3.000	2.750	3.050	50,000	142,500	2.8500	2.376	2.123	2.376	2.178	2.416	63,127	2.2574	7.14%
2022-08-09	0	2.800	2.660	2.850	-	-	0	0	-	2.218	2.107	2.257	-	-	0	-	0.00%
2022-08-08	0	2.800	2.660	-	-	-	0	0	-	2.218	2.107	-	-	-	0	-	0.00%
2022-08-05	0	2.800	2.660	2.800	-	-	0	0	-	2.218	2.107	2.218	-	-	0	-	0.00%
2022-08-04	0	2.800	2.660	-	-	-	0	0	-	2.218	2.107	-	-	-	0	-	0.00%
2022-08-03	0	2.800	2.660	2.900	-	-	0	0	-	2.218	2.107	2.297	-	-	0	-	0.00%
2022-08-02	0	2.800	2.660	3.000	-	-	0	0	-	2.218	2.107	2.376	-	-	0	-	0.00%
2022-08-01	0	2.800	2.700	2.900	2.800	2.800	10,000	28,000	2.8000	2.218	2.139	2.297	2.218	2.218	12,625	2.2178	-4.44%
2022-07-29	0	2.930	2.650	3.100	-	-	0	0	-	2.321	2.099	2.455	-	-	0	-	0.00%
2022-07-28	0	2.930	2.650	3.100	-	-	0	0	-	2.321	2.099	2.455	-	-	0	-	0.00%
2022-07-27	0	2.930	2.930	3.000	2.800	2.930	90,000	261,280	2.9031	2.321	2.321	2.376	2.218	2.321	113,628	2.2994	4.64%
2022-07-26	0	2.800	2.560	-	-	-	0	0	-	2.218	2.028	-	-	-	0	-	0.00%
2022-07-25	0	2.800	2.720	2.800	2.600	2.800	32,000	88,860	2.7769	2.218	2.154	2.218	2.059	2.218	40,401	2.1995	-5.08%
2022-07-22	0	2.950	2.950	3.000	2.900	2.950	26,000	75,700	2.9115	2.337	2.337	2.376	2.297	2.337	32,826	2.3061	-1.67%
2022-07-21	0	3.000	2.100	3.100	-	-	0	0	-	2.376	1.663	2.455	-	-	0	-	0.00%
2022-07-20	0	3.000	3.000	3.150	2.920	3.200	78,000	234,800	3.0103	2.376	2.376	2.495	2.313	2.535	98,477	2.3843	3.45%
2022-07-19	0	2.900	2.260	2.900	2.800	2.900	28,000	79,200	2.8286	2.297	1.790	2.297	2.218	2.297	35,351	2.2404	-3.33%
2022-07-18	0	3.000	-	-	-	-	0	0	-	2.376	-	-	-	-	0	-	0.00%
2022-07-15	0	3.000	-	3.050	-	-	0	0	-	2.376	-	2.416	-	-	0	-	0.00%
2022-07-14	0	3.000	-	3.000	-	-	0	0	-	2.376	-	2.376	-	-	0	-	-1.32%
2022-07-13	0	3.040	-	3.100	-	-	0	0	-	2.408	-	2.455	-	-	0	-	0.00%
2022-07-12	0	3.040	3.000	3.050	2.650	3.040	122,768	359,513	2.9284	2.408	2.376	2.416	2.099	2.408	154,998	2.3195	11.36%
2022-07-11	0	2.730	2.700	2.730	2.700	2.730	5,600	15,116	2.6993	2.162	2.139	2.162	2.139	2.162	7,070	2.1380	1.11%
2022-07-08	0	2.700	-	2.700	-	-	0	0	-	2.139	-	2.139	-	-	0	-	-3.57%
2022-07-07	0	2.800	-	2.850	-	-	0	0	-	2.218	-	2.257	-	-	0	-	0.00%
2022-07-06	0	2.800	-	2.900	-	-	0	0	-	2.218	-	2.297	-	-	0	-	0.00%
2022-07-05	0	2.800	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	0.00%
2022-07-04	0	2.800	-	-	-	-	0	0	-	2.218	-	-	-	-	0	-	0.00%
2022-06-30	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-29	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-28	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-27	0	2.800	2.500	-	-	-	0	0	-	2.218	1.980	-	-	-	0	-	0.00%
2022-06-24	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-23	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-22	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-21	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-20	0	2.800	2.500	2.900	-	-	0	0	-	2.218	1.980	2.297	-	-	0	-	0.00%
2022-06-17	0	2.800	2.500	2.800	-	-	0	0	-	2.218	1.980	2.218	-	-	0	-	-3.45%
2022-06-16	0	2.900	-	2.950	-	-	0	0	-	2.297	-	2.337	-	-	0	-	0.00%
2022-06-15	0	2.900	-	2.950	-	-	0	0	-	2.297	-	2.337	-	-	0	-	0.00%
2022-06-14	0	2.900	2.900	-	2.650	2.800	30,000	82,500	2.7500	2.297	2.297	-	2.099	2.218	37,876	2.1782	0.00%
2022-06-13	0	2.900	2.500	2.950	-	-	0	0	-	2.297	1.980	2.337	-	-	0	-	0.00%
2022-06-10	0	2.900	2.500	3.000	-	-	0	0	-	2.297	1.980	2.376	-	-	0	-	0.00%
2022-06-09	0	2.900	2.500	-	-	-	0	0	-	2.297	1.980	-	-	-	0	-	0.00%
2022-06-08	0	2.900	2.500	3.050	-	-	0	0	-	2.297	1.980	2.416	-	-	0	-	0.00%
2022-06-07	0	2.900	-	2.900	-	-	0	0	-	2.297	-	2.297	-	-	0	-	-3.33%
2022-06-06	0	3.000	-	3.020	-	-	0	0	-	2.376	-	2.392	-	-	0	-	0.00%
2022-06-02	0	3.000	-	3.050	-	-	0	0	-	2.376	-	2.416	-	-	0	-	0.00%
2022-06-01	0	3.000	3.000	3.050	2.950	3.000	30,000	89,500	2.9833	2.376	2.376	2.416	2.337	2.376	37,876	2.3630	3.45%
2022-05-31	0	2.900	2.500	3.000	-	-	0	0	-	2.297	1.980	2.376	-	-	0	-	0.00%
2022-05-30	0	2.900	-	2.900	-	-	0	0	-	2.297	-	2.297	-	-	0	-	-3.33%
2022-05-27	0	3.000	-	3.050	-	-	0	0	-	2.376	-	2.416	-	-	0	-	0.00%
2022-05-26	0	3.000	-	3.050	-	-	0	0	-	2.376	-	2.416	-	-	0	-	0.00%
2022-05-25	0	3.000	-	3.050	-	-	0	0	-	2.376	-	2.416	-	-	0	-	0.00%
2022-05-24	0	3.000	-	3.050	-	-	0	0	-	2.376	-	2.416	-	-	0	-	0.00%
2022-05-23	0	3.000	2.950	3.000	2.700	3.000	54,000	153,100	2.8352	2.376	2.337	2.376	2.139	2.376	68,177	2.2456	3.81%
2022-05-20	0	2.950	-	2.950	-	-	0	0	-	2.289	-	2.289	-	-	0	-	0.00%
2022-05-19	0	2.950	-	3.000	-	-	0	0	-	2.289	-	2.328	-	-	0	-	0.00%
2022-05-18	0	2.950	-	2.960	-	-	0	0	-	2.289	-	2.297	-	-	0	-	0.00%
2022-05-17	0	2.950	2.500	3.000	-	-	0	0	-	2.289	1.940	2.328	-	-	0	-	0.00%
2022-05-16	0	2.950	2.500	3.050	-	-	0	0	-	2.289	1.940	2.367	-	-	0	-	0.00%
2022-05-13	0	2.950	-	3.000	-	-	0	0	-	2.289	-	2.328	-	-	0	-	0.00%
2022-05-12	0	2.950	2.500	2.980	-	-	600	1,476	2.4600	2.289	1.940	2.312	-	-	773	1.9088	0.00%
2022-05-11	0	2.950	2.500	2.950	2.950	2.950	8,000	23,600	2.9500	2.289	1.940	2.289	2.289	2.289	10,310	2.2891	2.43%
2022-05-10	0	2.880	2.880	2.950	2.880	2.880	24,000	69,120	2.8800	2.235	2.235	2.289	2.235	2.235	30,930	2.2347	2.86%
2022-05-06	0	2.800	2.750	2.800	2.750	2.800	30,000	83,500	2.7833	2.173	2.134	2.173	2.134	2.173	38,662	2.1597	4.48%
2022-05-05	0	2.680	2.680	2.880	2.650	2.680	18,000	47,940	2.6633	2.080	2.080	2.235	2.056	2.080	23,197	2.0666	1.13%
2022-05-04	0	2.650	2.650	2.750	2.540	2.550	10,000	25,460	2.5460	2.056	2.056	2.134	1.971	1.979	12,887	1.9756	4.33%
2022-05-03	0	2.540	-	2.540	2.550	2.550	4,000	10,200	2.5500	1.971	-	1.971	1.979	1.979	5,155	1.9787	-4.15%
2022-04-29	0	2.650	-	3.000	-	-	0	0	-	2.056	-	2.328	-	-	0	-	0.00%
2022-04-28	0	2.650	-	3.000	-	-	0	0	-	2.056	-	2.328	-	-	0	-	0.00%
2022-04-27	0	2.650	-	2.850	-	-	0	0	-	2.056	-	2.211	-	-	0	-	0.00%
2022-04-26	0	2.650	-	2.800	-	-	0	0	-	2.056	-	2.173	-	-	0	-	0.00%
2022-04-25	0	2.650	-	2.800	-	-	0	0	-	2.056	-	2.173	-	-	0	-	0.00%
2022-04-22	0	2.650	-	3.000	-	-	0	0	-	2.056	-	2.328	-	-	0	-	0.00%
2022-04-21	0	2.650	-	3.000	-	-	0	0	-	2.056	-	2.328	-	-	0	-	0.00%
2022-04-20	0	2.650	-	3.000	-	-	0	0	-	2.056	-	2.328	-	-	0	-	0.00%
2022-04-19	0	2.650	-	2.800	-	-	0	0	-	2.056	-	2.173	-	-	0	-	0.00%
2022-04-14	0	2.650	-	3.000	-	-	0	0	-	2.056	-	2.328	-	-	0	-	0.00%
2022-04-13	0	2.650	2.650	2.750	2.650	2.650	10,000	26,500	2.6500	2.056	2.056	2.134	2.056	2.056	12,887	2.0563	3.92%
2022-04-12	0	2.550	1.610	2.650	2.550	2.600	110,000	281,000	2.5545	1.979	1.249	2.056	1.979	2.017	141,762	1.9822	0.00%
2022-04-11	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	0.00%
2022-04-08	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	0.00%
2022-04-07	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	0.00%
2022-04-06	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	-1.92%
2022-04-04	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-04-01	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-31	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-30	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-29	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-28	0	2.600	-	3.000	-	-	0	0	-	2.017	-	2.328	-	-	0	-	0.00%
2022-03-25	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-24	0	2.600	2.600	-	-	-	0	0	-	2.017	2.017	-	-	-	0	-	0.00%
2022-03-23	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-03-22	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-03-21	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-03-18	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-03-17	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-03-16	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-03-15	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-14	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-11	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-10	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-09	0	2.600	-	2.650	-	-	0	0	-	2.017	-	2.056	-	-	0	-	0.00%
2022-03-08	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-07	0	2.600	2.600	2.750	2.600	2.600	28,000	72,800	2.6000	2.017	2.017	2.134	2.017	2.017	36,085	2.0175	0.00%
2022-03-04	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-03-03	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-02	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-03-01	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-02-28	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-02-25	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2022-02-24	0	2.600	2.600	-	2.500	2.600	37,000	93,660	2.5314	2.017	2.017	-	1.940	2.017	47,683	1.9642	8.33%
2022-02-23	0	2.400	-	2.450	-	-	0	0	-	1.862	-	1.901	-	-	0	-	0.00%
2022-02-22	0	2.400	-	2.450	-	-	0	0	-	1.862	-	1.901	-	-	0	-	0.00%
2022-02-21	0	2.400	-	2.400	-	-	0	0	-	1.862	-	1.862	-	-	0	-	-2.04%
2022-02-18	0	2.450	-	2.450	-	-	0	0	-	1.901	-	1.901	-	-	0	-	0.00%
2022-02-17	0	2.450	-	2.450	-	-	0	0	-	1.901	-	1.901	-	-	0	-	-2.00%
2022-02-16	0	2.500	-	2.500	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2022-02-15	0	2.500	-	2.500	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2022-02-14	0	2.500	-	2.500	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2022-02-11	0	2.500	-	2.500	-	-	0	0	-	1.940	-	1.940	-	-	0	-	0.00%
2022-02-10	0	2.500	-	2.500	-	-	0	0	-	1.940	-	1.940	-	-	0	-	-1.96%
2022-02-09	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	0.00%
2022-02-08	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	-1.92%
2022-02-07	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-02-04	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-31	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-28	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-27	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-26	0	2.600	2.600	-	2.500	2.500	10,000	25,000	2.5000	2.017	2.017	-	1.940	1.940	12,887	1.9399	4.00%
2022-01-25	0	2.500	-	2.500	-	-	0	0	-	1.940	-	1.940	-	-	0	-	-3.85%
2022-01-24	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-01-21	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-20	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-19	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-18	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-17	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2022-01-14	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-01-13	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-01-12	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-01-11	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-01-10	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2022-01-07	0	2.600	-	2.650	-	-	0	0	-	2.017	-	2.056	-	-	0	-	0.00%
2022-01-06	0	2.600	-	2.700	-	-	0	0	-	2.017	-	2.095	-	-	0	-	0.00%
2022-01-05	0	2.600	-	2.800	-	-	0	0	-	2.017	-	2.173	-	-	0	-	0.00%
2022-01-04	0	2.600	-	2.800	-	-	0	0	-	2.017	-	2.173	-	-	0	-	0.00%
2022-01-03	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-12-31	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-30	0	2.600	-	2.900	-	-	0	0	-	2.017	-	2.250	-	-	0	-	0.00%
2021-12-29	0	2.600	-	2.800	-	-	0	0	-	2.017	-	2.173	-	-	0	-	0.00%
2021-12-28	0	2.600	-	2.800	-	-	0	0	-	2.017	-	2.173	-	-	0	-	0.00%
2021-12-24	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-23	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-22	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-21	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-20	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-17	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-16	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-15	0	2.600	-	2.990	-	-	0	0	-	2.017	-	2.320	-	-	0	-	0.00%
2021-12-14	0	2.600	2.210	2.990	-	-	0	0	-	2.017	1.715	2.320	-	-	0	-	0.00%
2021-12-13	0	2.600	2.300	2.800	2.600	2.600	2,000	5,200	2.6000	2.017	1.785	2.173	2.017	2.017	2,577	2.0175	-7.14%
2021-12-10	0	2.800	2.800	2.940	-	-	642	1,771	2.7586	2.173	2.173	2.281	-	-	827	2.1405	0.00%
2021-12-09	0	2.800	2.600	2.950	-	-	0	0	-	2.173	2.017	2.289	-	-	0	-	0.00%
2021-12-08	0	2.800	2.800	2.940	2.800	2.800	86,000	240,800	2.8000	2.173	2.173	2.281	2.173	2.173	110,832	2.1727	0.00%
2021-12-07	0	2.800	-	2.950	-	-	0	0	-	2.173	-	2.289	-	-	0	-	0.00%
2021-12-06	0	2.800	2.800	2.940	2.800	2.800	28,000	78,400	2.8000	2.173	2.173	2.281	2.173	2.173	36,085	2.1727	5.66%
2021-12-03	0	2.650	-	2.800	-	-	0	0	-	2.056	-	2.173	-	-	0	-	0.00%
2021-12-02	0	2.650	2.650	2.800	-	-	0	0	-	2.056	2.056	2.173	-	-	0	-	1.92%
2021-12-01	0	2.600	-	2.800	-	-	0	0	-	2.017	-	2.173	-	-	0	-	0.00%
2021-11-30	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-29	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-26	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-25	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-24	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-23	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-22	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-19	0	2.600	-	3.000	-	-	0	0	-	2.017	-	2.328	-	-	0	-	0.00%
2021-11-18	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-17	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-16	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-15	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-12	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-11	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-10	0	2.600	2.600	-	2.550	2.550	20,000	51,000	2.5500	2.017	2.017	-	1.979	1.979	25,775	1.9787	1.96%
2021-11-09	0	2.550	-	2.550	-	-	0	0	-	1.979	-	1.979	-	-	0	-	-1.92%
2021-11-08	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2021-11-05	0	2.600	-	2.650	-	-	0	0	-	2.017	-	2.056	-	-	0	-	0.00%
2021-11-04	0	2.600	-	2.650	-	-	0	0	-	2.017	-	2.056	-	-	0	-	0.00%
2021-11-03	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-02	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-11-01	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-29	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-28	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-27	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-26	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-25	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-22	0	2.600	-	2.750	-	-	0	0	-	2.017	-	2.134	-	-	0	-	0.00%
2021-10-21	0	2.600	-	2.750	-	-	0	0	-	2.017	-	2.134	-	-	0	-	0.00%
2021-10-20	0	2.600	-	2.750	-	-	0	0	-	2.017	-	2.134	-	-	0	-	0.00%
2021-10-19	0	2.600	-	2.750	-	-	0	0	-	2.017	-	2.134	-	-	0	-	0.00%
2021-10-18	0	2.600	-	2.750	2.600	2.700	102,000	265,400	2.6020	2.017	-	2.134	2.017	2.095	131,452	2.0190	0.00%
2021-10-15	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-12	0	2.600	-	3.000	-	-	0	0	-	2.017	-	2.328	-	-	0	-	0.00%
2021-10-11	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2021-10-08	0	2.600	-	-	-	-	0	0	-	2.017	-	-	-	-	0	-	0.00%
2021-10-07	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2021-10-06	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2021-10-05	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	0.00%
2021-10-04	0	2.600	-	2.600	-	-	0	0	-	2.017	-	2.017	-	-	0	-	-2.99%
2021-09-30	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-29	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-28	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-27	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-24	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-23	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-21	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-20	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-17	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-16	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-15	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-14	0	2.680	-	2.950	-	-	0	0	-	2.080	-	2.289	-	-	0	-	0.00%
2021-09-13	0	2.680	-	2.700	-	-	0	0	-	2.080	-	2.095	-	-	0	-	0.00%
2021-09-10	0	2.680	-	2.850	-	-	0	0	-	2.080	-	2.211	-	-	0	-	0.00%
2021-09-09	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-09-08	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-09-07	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-09-06	0	2.700	-	2.950	-	-	0	0	-	2.080	-	2.272	-	-	0	-	0.00%
2021-09-03	0	2.700	-	2.950	-	-	0	0	-	2.080	-	2.272	-	-	0	-	0.00%
2021-09-02	0	2.700	-	2.950	-	-	0	0	-	2.080	-	2.272	-	-	0	-	0.00%
2021-09-01	0	2.700	-	2.950	-	-	0	0	-	2.080	-	2.272	-	-	0	-	0.00%
2021-08-31	0	2.700	-	2.950	-	-	0	0	-	2.080	-	2.272	-	-	0	-	0.00%
2021-08-30	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-27	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-08-26	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-25	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-24	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-23	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-20	0	2.700	-	-	-	-	0	0	-	2.080	-	-	-	-	0	-	0.00%
2021-08-19	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-08-18	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-08-17	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-08-16	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-08-13	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-12	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-08-11	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-08-10	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-08-09	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-08-06	0	2.700	2.300	2.900	-	-	0	0	-	2.080	1.771	2.234	-	-	0	-	0.00%
2021-08-05	0	2.700	-	2.700	-	-	0	0	-	2.080	-	2.080	-	-	0	-	0.00%
2021-08-04	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-08-03	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-08-02	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-07-30	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-07-29	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-28	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-27	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-26	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-23	0	2.700	2.260	2.850	-	-	0	0	-	2.080	1.741	2.195	-	-	0	-	0.00%
2021-07-22	0	2.700	2.500	2.850	-	-	0	0	-	2.080	1.926	2.195	-	-	0	-	0.00%
2021-07-21	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-20	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-19	0	2.700	-	2.850	-	-	0	0	-	2.080	-	2.195	-	-	0	-	0.00%
2021-07-16	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-07-15	0	2.700	-	2.700	-	-	0	0	-	2.080	-	2.080	-	-	0	-	0.00%
2021-07-14	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-07-13	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-07-12	0	2.700	-	2.800	-	-	0	0	-	2.080	-	2.157	-	-	0	-	0.00%
2021-07-09	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-07-08	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-07-07	0	2.700	-	2.900	-	-	0	0	-	2.080	-	2.234	-	-	0	-	0.00%
2021-07-06	0	2.700	2.300	2.900	-	-	0	0	-	2.080	1.771	2.234	-	-	0	-	0.00%
2021-07-05	0	2.700	0.910	2.950	-	-	0	0	-	2.080	0.701	2.272	-	-	0	-	0.00%
2021-07-02	0	2.700	-	2.950	-	-	0	0	-	2.080	-	2.272	-	-	0	-	0.00%
2021-06-30	0	2.700	1.660	2.980	2.700	2.700	10,000	27,000	2.7000	2.080	1.279	2.295	2.080	2.080	12,984	2.0795	-10.00%
2021-06-29	0	3.000	2.700	3.000	-	-	0	0	-	2.311	2.080	2.311	-	-	0	-	0.00%
2021-06-28	0	3.000	-	3.100	-	-	0	0	-	2.311	-	2.388	-	-	0	-	0.00%
2021-06-25	0	3.000	2.700	3.100	-	-	0	0	-	2.311	2.080	2.388	-	-	0	-	0.00%
2021-06-24	0	3.000	3.000	3.100	3.000	3.000	10,000	30,000	3.0000	2.311	2.311	2.388	2.311	2.311	12,984	2.3106	0.00%
2021-06-23	0	3.000	2.700	3.000	-	-	0	0	-	2.311	2.080	2.311	-	-	0	-	0.00%
2021-06-22	0	3.000	3.000	3.100	3.000	3.000	30,000	90,000	3.0000	2.311	2.311	2.388	2.311	2.311	38,951	2.3106	0.00%
2021-06-21	0	3.000	2.700	3.000	-	-	0	0	-	2.311	2.080	2.311	-	-	0	-	0.00%
2021-06-18	0	3.000	-	3.000	-	-	0	0	-	2.311	-	2.311	-	-	0	-	0.00%
2021-06-17	0	3.000	-	3.000	-	-	0	0	-	2.311	-	2.311	-	-	0	-	0.00%
2021-06-16	0	3.000	3.000	3.100	3.000	3.000	24,000	72,000	3.0000	2.311	2.311	2.388	2.311	2.311	31,161	2.3106	3.09%
2021-06-15	0	2.910	2.910	3.000	2.850	2.910	18,000	52,040	2.8911	2.241	2.241	2.311	2.195	2.241	23,370	2.2267	3.19%
2021-06-11	0	2.820	2.800	2.820	2.800	2.820	28,000	78,760	2.8129	2.172	2.157	2.172	2.157	2.172	36,354	2.1665	3.68%
2021-06-10	0	2.720	-	2.800	-	-	0	0	-	2.095	-	2.157	-	-	0	-	0.00%
2021-06-09	0	2.720	2.200	2.800	2.720	2.720	10,000	27,200	2.7200	2.095	1.694	2.157	2.095	2.095	12,984	2.0950	3.82%
2021-06-08	0	2.620	-	2.700	-	-	0	0	-	2.018	-	2.080	-	-	0	-	0.00%
2021-06-07	0	2.620	2.620	2.720	2.620	2.620	18,000	47,160	2.6200	2.018	2.018	2.095	2.018	2.018	23,370	2.0179	0.77%
2021-06-04	0	2.600	-	2.600	-	-	0	0	-	2.003	-	2.003	-	-	0	-	0.00%
2021-06-03	0	2.600	-	2.600	-	-	0	0	-	2.003	-	2.003	-	-	0	-	0.00%
2021-06-02	0	2.600	2.200	2.630	2.580	2.630	14,000	36,260	2.5900	2.003	1.694	2.026	1.987	2.026	18,177	1.9948	0.78%
2021-06-01	0	2.580	2.480	2.580	2.300	2.580	170,000	395,440	2.3261	1.987	1.910	1.987	1.771	1.987	220,721	1.7916	22.86%
2021-05-31	0	2.100	2.100	2.300	-	-	0	0	-	1.617	1.617	1.771	-	-	0	-	7.69%
2021-05-28	0	1.950	1.950	2.210	1.950	1.950	354,000	690,300	1.9500	1.502	1.502	1.702	1.502	1.502	459,620	1.5019	0.52%
2021-05-27	0	1.940	1.940	2.190	1.930	1.930	258,000	497,940	1.9300	1.494	1.494	1.687	1.486	1.486	334,977	1.4865	1.04%
2021-05-26	0	1.920	-	2.100	-	-	0	0	-	1.479	-	1.617	-	-	0	-	0.00%
2021-05-25	0	1.920	1.920	2.100	1.920	1.920	20,000	38,400	1.9200	1.479	1.479	1.617	1.479	1.479	25,967	1.4788	0.00%
2021-05-24	0	1.920	-	2.000	1.900	1.920	430,000	822,600	1.9130	1.479	-	1.540	1.463	1.479	558,295	1.4734	1.05%
2021-05-21	0	1.900	1.900	2.010	1.900	1.900	20,000	38,000	1.9000	1.463	1.463	1.548	1.463	1.463	25,967	1.4634	-4.04%
2021-05-20	0	1.980	1.800	2.000	1.810	1.980	42,000	76,360	1.8181	1.525	1.386	1.540	1.394	1.525	54,531	1.4003	10.00%
2021-05-18	0	1.800	1.800	2.010	-	-	0	0	-	1.386	1.386	1.548	-	-	0	-	2.27%
2021-05-17	0	1.800	-	2.010	-	-	0	0	-	1.356	-	1.514	-	-	0	-	0.00%
2021-05-14	0	1.800	1.800	2.010	-	-	0	0	-	1.356	1.356	1.514	-	-	0	-	1.12%
2021-05-13	0	1.780	1.520	2.010	-	-	0	0	-	1.340	1.145	1.514	-	-	0	-	0.00%
2021-05-12	0	1.780	1.530	2.050	1.780	1.780	2,000	3,560	1.7800	1.340	1.152	1.544	1.340	1.340	2,656	1.3405	-1.11%
2021-05-11	0	1.800	1.650	1.800	1.800	1.800	4,000	7,200	1.8000	1.356	1.243	1.356	1.356	1.356	5,311	1.3556	-3.23%
2021-05-10	0	1.860	1.640	1.860	-	-	0	0	-	1.401	1.235	1.401	-	-	0	-	-3.12%
2021-05-07	0	1.920	1.640	2.190	-	-	0	0	-	1.446	1.235	1.649	-	-	0	-	0.00%
2021-05-06	0	1.920	1.640	2.190	-	-	0	0	-	1.446	1.235	1.649	-	-	0	-	0.00%
2021-05-05	0	1.920	1.720	2.190	-	-	0	0	-	1.446	1.295	1.649	-	-	0	-	0.00%
2021-05-04	0	1.920	1.920	2.200	1.920	1.920	20,753	39,823	1.9189	1.446	1.446	1.657	1.446	1.446	27,557	1.4451	-1.03%
2021-05-03	0	1.940	1.920	2.200	-	-	0	0	-	1.461	1.446	1.657	-	-	0	-	0.00%
2021-04-30	0	1.940	1.920	2.200	-	-	0	0	-	1.461	1.446	1.657	-	-	0	-	0.00%
2021-04-29	0	1.940	1.920	2.200	-	-	0	0	-	1.461	1.446	1.657	-	-	0	-	0.00%
2021-04-28	0	1.940	1.920	2.200	-	-	0	0	-	1.461	1.446	1.657	-	-	0	-	0.00%
2021-04-27	0	1.940	1.920	2.200	-	-	0	0	-	1.461	1.446	1.657	-	-	0	-	0.00%
2021-04-26	0	1.940	1.920	2.210	-	-	0	0	-	1.461	1.446	1.664	-	-	0	-	0.00%
2021-04-23	0	1.940	1.920	2.210	-	-	0	0	-	1.461	1.446	1.664	-	-	0	-	0.00%
2021-04-22	0	1.940	1.920	-	-	-	0	0	-	1.461	1.446	-	-	-	0	-	0.00%
2021-04-21	0	1.940	1.920	2.230	-	-	0	0	-	1.461	1.446	1.679	-	-	0	-	0.00%
2021-04-20	0	1.940	1.920	-	-	-	0	0	-	1.461	1.446	-	-	-	0	-	0.00%
2021-04-19	0	1.940	1.920	2.200	-	-	0	0	-	1.461	1.446	1.657	-	-	0	-	0.00%
2021-04-16	0	1.940	1.940	-	1.940	1.940	18,000	34,920	1.9400	1.461	1.461	-	1.461	1.461	23,902	1.4610	-1.02%
2021-04-15	0	1.960	1.950	1.960	1.960	1.960	4,000	7,840	1.9600	1.476	1.469	1.476	1.476	1.476	5,311	1.4760	-0.51%
2021-04-14	0	1.970	1.960	1.970	-	-	0	0	-	1.484	1.476	1.484	-	-	0	-	0.00%
2021-04-13	0	1.970	1.960	1.970	1.970	1.970	48,000	94,560	1.9700	1.484	1.476	1.484	1.484	1.484	63,738	1.4836	-0.51%
2021-04-12	0	1.980	1.960	2.000	1.980	2.000	42,000	83,400	1.9857	1.491	1.476	1.506	1.491	1.506	55,770	1.4954	-1.00%
2021-04-09	0	2.000	1.980	2.000	-	-	0	0	-	1.506	1.491	1.506	-	-	0	-	0.00%
2021-04-08	0	2.000	1.970	2.000	-	-	0	0	-	1.506	1.484	1.506	-	-	0	-	0.00%
2021-04-07	0	2.000	1.940	2.000	-	-	0	0	-	1.506	1.461	1.506	-	-	0	-	0.00%
2021-04-01	0	2.000	1.900	-	-	-	0	0	-	1.506	1.431	-	-	-	0	-	0.00%
2021-03-31	0	2.000	1.870	-	-	-	0	0	-	1.506	1.408	-	-	-	0	-	0.00%
2021-03-30	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-29	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-26	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-25	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-24	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-23	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-22	0	2.000	-	2.000	-	-	0	0	-	1.506	-	1.506	-	-	0	-	0.00%
2021-03-19	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-18	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-17	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-16	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-15	0	2.000	1.950	2.000	-	-	0	0	-	1.506	1.469	1.506	-	-	0	-	0.00%
2021-03-12	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-11	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-10	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-09	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-08	0	2.000	1.950	-	-	-	0	0	-	1.506	1.469	-	-	-	0	-	0.00%
2021-03-05	0	2.000	1.950	-	-	-	0	0	-	1.506	1.469	-	-	-	0	-	0.00%
2021-03-04	0	2.000	1.950	-	-	-	0	0	-	1.506	1.469	-	-	-	0	-	0.00%
2021-03-03	0	2.000	-	-	-	-	0	0	-	1.506	-	-	-	-	0	-	0.00%
2021-03-02	0	2.000	1.980	-	-	-	0	0	-	1.506	1.491	-	-	-	0	-	0.00%
2021-03-01	0	2.000	2.000	-	2.000	2.000	6,000	12,000	2.0000	1.506	1.506	-	1.506	1.506	7,967	1.5062	-2.44%
2021-02-26	0	2.050	2.000	-	-	-	0	0	-	1.544	1.506	-	-	-	0	-	0.00%
2021-02-25	0	2.050	-	2.200	-	-	0	0	-	1.544	-	1.657	-	-	0	-	0.00%
2021-02-24	0	2.050	-	-	-	-	0	0	-	1.544	-	-	-	-	0	-	0.00%
2021-02-23	0	2.050	2.020	-	-	-	0	0	-	1.544	1.521	-	-	-	0	-	0.00%
2021-02-22	0	2.050	-	-	-	-	0	0	-	1.544	-	-	-	-	0	-	0.00%
2021-02-19	0	2.050	2.050	2.180	2.050	2.100	16,000	33,300	2.0813	1.544	1.544	1.642	1.544	1.581	21,246	1.5674	-5.96%
2021-02-18	0	2.180	-	2.500	-	-	0	0	-	1.642	-	1.883	-	-	0	-	0.00%
2021-02-17	0	2.180	2.100	2.500	-	-	0	0	-	1.642	1.581	1.883	-	-	0	-	0.00%
2021-02-16	0	2.180	2.100	2.180	-	-	0	0	-	1.642	1.581	1.642	-	-	0	-	0.00%
2021-02-11	0	2.180	2.100	2.500	-	-	0	0	-	1.642	1.581	1.883	-	-	0	-	0.00%
2021-02-10	0	2.180	2.090	2.180	-	-	0	0	-	1.642	1.574	1.642	-	-	0	-	-0.46%
2021-02-09	0	2.190	1.870	2.500	2.190	2.190	20,000	43,800	2.1900	1.649	1.408	1.883	1.649	1.649	26,557	1.6493	-0.45%
2021-02-08	0	2.200	2.100	2.500	2.200	2.200	20,000	44,000	2.2000	1.657	1.581	1.883	1.657	1.657	26,557	1.6568	-8.71%
2021-02-05	0	2.410	2.200	2.500	-	-	0	0	-	1.815	1.657	1.883	-	-	0	-	0.00%
2021-02-04	0	2.410	2.410	2.500	2.400	2.400	94,000	222,400	2.3660	1.815	1.815	1.883	1.807	1.807	124,820	1.7818	9.55%
2021-02-03	0	2.200	2.000	2.300	-	-	0	0	-	1.657	1.506	1.732	-	-	0	-	0.00%
2021-02-02	0	2.200	2.000	2.200	-	-	0	0	-	1.657	1.506	1.657	-	-	0	-	0.00%
2021-02-01	0	2.200	2.000	2.200	-	-	0	0	-	1.657	1.506	1.657	-	-	0	-	0.00%
2021-01-29	0	2.200	2.000	2.500	-	-	0	0	-	1.657	1.506	1.883	-	-	0	-	0.00%
2021-01-28	0	2.200	2.000	2.500	-	-	0	0	-	1.657	1.506	1.883	-	-	0	-	0.00%
2021-01-27	0	2.200	-	-	-	-	0	0	-	1.657	-	-	-	-	0	-	0.00%
2021-01-26	0	2.200	-	-	-	-	0	0	-	1.657	-	-	-	-	0	-	0.00%
2021-01-25	0	2.200	-	-	-	-	0	0	-	1.657	-	-	-	-	0	-	0.00%
2021-01-22	0	2.200	-	2.430	-	-	0	0	-	1.657	-	1.830	-	-	0	-	0.00%
2021-01-21	0	2.200	-	-	-	-	0	0	-	1.657	-	-	-	-	0	-	0.00%
2021-01-20	0	2.200	-	2.200	-	-	0	0	-	1.657	-	1.657	-	-	0	-	0.00%
2021-01-19	0	2.200	2.000	-	-	-	0	0	-	1.657	1.506	-	-	-	0	-	0.00%
2021-01-18	0	2.200	2.100	2.500	2.200	2.200	22,000	48,400	2.2000	1.657	1.581	1.883	1.657	1.657	29,213	1.6568	-4.35%
2021-01-15	0	2.300	2.220	2.300	-	-	0	0	-	1.732	1.672	1.732	-	-	0	-	0.00%
2021-01-14	0	2.300	2.300	2.500	-	-	0	0	-	1.732	1.732	1.883	-	-	0	-	4.55%
2021-01-13	0	2.200	2.180	-	-	-	0	0	-	1.657	1.642	-	-	-	0	-	0.00%
2021-01-12	0	2.200	2.200	2.550	-	-	0	0	-	1.657	1.657	1.920	-	-	0	-	2.80%
2021-01-11	0	2.140	2.140	2.380	2.120	2.250	110,000	240,340	2.1849	1.612	1.612	1.792	1.597	1.694	146,066	1.6454	-6.14%
2021-01-08	0	2.280	2.270	2.500	2.280	2.280	20,000	45,600	2.2800	1.717	1.710	1.883	1.717	1.717	26,557	1.7170	-0.87%
2021-01-07	0	2.300	-	2.900	-	-	0	0	-	1.732	-	2.184	-	-	0	-	0.00%
2021-01-06	0	2.300	-	2.900	-	-	0	0	-	1.732	-	2.184	-	-	0	-	0.00%
2021-01-05	0	2.300	-	2.300	-	-	0	0	-	1.732	-	1.732	-	-	0	-	0.00%
2021-01-04	0	2.300	-	2.300	-	-	0	0	-	1.732	-	1.732	-	-	0	-	0.00%
2020-12-31	0	2.300	1.960	2.700	-	-	0	0	-	1.732	1.476	2.033	-	-	0	-	0.00%
2020-12-30	0	2.300	2.000	-	-	-	0	0	-	1.732	1.506	-	-	-	0	-	0.00%
2020-12-29	0	2.300	-	-	-	-	0	0	-	1.732	-	-	-	-	0	-	0.00%
2020-12-28	0	2.300	1.220	2.300	2.300	2.300	2,000	4,600	2.3000	1.732	0.919	1.732	1.732	1.732	2,656	1.7321	-2.13%
2020-12-24	0	2.350	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
2020-12-23	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-22	0	2.350	2.000	2.350	-	-	0	0	-	1.770	1.506	1.770	-	-	0	-	0.00%
2020-12-21	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-18	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-17	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-16	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-15	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-14	0	2.350	-	2.700	-	-	0	0	-	1.770	-	2.033	-	-	0	-	0.00%
2020-12-11	0	2.350	-	2.550	-	-	0	0	-	1.770	-	1.920	-	-	0	-	0.00%
2020-12-10	0	2.350	2.180	-	2.350	2.350	300,000	705,000	2.3500	1.770	1.642	-	1.770	1.770	398,361	1.7698	0.43%
2020-12-09	0	2.340	2.110	2.340	-	-	0	0	-	1.762	1.589	1.762	-	-	0	-	0.00%
2020-12-08	0	2.340	2.340	2.500	2.340	2.350	312,000	730,200	2.3404	1.762	1.762	1.883	1.762	1.770	414,295	1.7625	0.00%
2020-12-07	0	2.340	0.330	2.340	-	-	0	0	-	1.762	0.249	1.762	-	-	0	-	0.00%
2020-12-04	0	2.340	2.320	2.340	2.340	2.340	12,000	28,080	2.3400	1.762	1.747	1.762	1.762	1.762	15,934	1.7622	-0.43%
2020-12-03	0	2.350	2.300	2.350	-	-	0	0	-	1.770	1.732	1.770	-	-	0	-	0.00%
2020-12-02	0	2.350	2.250	2.350	-	-	0	0	-	1.770	1.694	1.770	-	-	0	-	0.00%
2020-12-01	0	2.350	2.300	2.400	2.250	2.350	36,000	82,820	2.3006	1.770	1.732	1.807	1.694	1.770	47,803	1.7325	0.86%
2020-11-30	0	2.330	2.330	-	2.330	2.330	8,000	18,640	2.3300	1.755	1.755	-	1.755	1.755	10,623	1.7547	-0.85%
2020-11-27	0	2.350	2.350	2.460	2.340	2.350	7,000	16,380	2.3400	1.770	1.770	1.853	1.762	1.770	9,295	1.7622	-6.00%
2020-11-26	0	2.500	2.200	2.440	2.500	2.520	158,000	395,900	2.5057	1.883	1.657	1.838	1.883	1.898	209,803	1.8870	-13.19%
2020-11-25	0	2.880	2.510	2.880	2.880	2.880	2,000	5,760	2.8800	2.169	1.890	2.169	2.169	2.169	2,656	2.1689	-0.69%
2020-11-24	0	2.900	2.510	2.900	-	-	400	984	2.4600	2.184	1.890	2.184	-	-	531	1.8526	0.00%
2020-11-23	0	2.900	-	3.290	-	-	0	0	-	2.184	-	2.478	-	-	0	-	0.00%
2020-11-20	0	2.900	2.480	3.290	-	-	0	0	-	2.184	1.868	2.478	-	-	0	-	0.00%
2020-11-19	0	2.900	2.480	3.290	-	-	0	0	-	2.184	1.868	2.478	-	-	0	-	0.00%
2020-11-18	0	2.900	2.480	3.290	-	-	0	0	-	2.184	1.868	2.478	-	-	0	-	0.00%
2020-11-17	0	2.900	2.310	2.900	-	-	0	0	-	2.184	1.740	2.184	-	-	0	-	0.00%
2020-11-16	0	2.900	-	3.300	-	-	0	0	-	2.184	-	2.485	-	-	0	-	0.00%
2020-11-13	0	2.900	-	2.900	-	-	0	0	-	2.184	-	2.184	-	-	0	-	0.00%
2020-11-12	0	2.900	2.310	2.900	-	-	0	0	-	2.184	1.740	2.184	-	-	0	-	0.00%
2020-11-11	0	2.900	2.310	-	-	-	0	0	-	2.184	1.740	-	-	-	0	-	0.00%
2020-11-10	0	2.900	2.310	-	-	-	0	0	-	2.184	1.740	-	-	-	0	-	0.00%
2020-11-09	0	2.900	2.310	2.900	-	-	0	0	-	2.184	1.740	2.184	-	-	0	-	-0.34%
2020-11-06	0	2.910	2.310	-	-	-	0	0	-	2.191	1.740	-	-	-	0	-	0.00%
2020-11-05	0	2.910	-	3.150	-	-	0	0	-	2.191	-	2.372	-	-	0	-	0.00%
2020-11-04	0	2.910	-	3.100	-	-	0	0	-	2.191	-	2.335	-	-	0	-	0.00%
2020-11-03	0	2.910	-	3.120	-	-	0	0	-	2.191	-	2.350	-	-	0	-	0.00%
2020-11-02	0	2.910	-	-	-	-	0	0	-	2.191	-	-	-	-	0	-	0.00%
2020-10-30	0	2.910	-	2.910	-	-	0	0	-	2.191	-	2.191	-	-	0	-	0.00%
2020-10-29	0	2.910	-	2.910	-	-	0	0	-	2.191	-	2.191	-	-	0	-	-0.34%
2020-10-28	0	2.920	2.410	3.130	2.920	2.920	2,000	5,840	2.9200	2.199	1.815	2.357	2.199	2.199	2,656	2.1990	0.00%
2020-10-27	0	2.920	2.410	2.920	-	-	0	0	-	2.199	1.815	2.199	-	-	0	-	0.00%
2020-10-23	0	2.920	-	3.300	-	-	0	0	-	2.199	-	2.485	-	-	0	-	0.00%
2020-10-22	0	2.920	2.450	-	-	-	0	0	-	2.199	1.845	-	-	-	0	-	0.00%
2020-10-21	0	2.920	2.410	2.920	-	-	0	0	-	2.199	1.815	2.199	-	-	0	-	0.00%
2020-10-20	0	2.920	-	2.920	-	-	0	0	-	2.199	-	2.199	-	-	0	-	-0.34%
2020-10-19	0	2.930	2.380	2.930	-	-	0	0	-	2.207	1.792	2.207	-	-	0	-	-0.34%
2020-10-16	0	2.940	2.460	3.400	-	-	0	0	-	2.214	1.853	2.560	-	-	0	-	0.00%
2020-10-15	0	2.940	2.460	2.940	-	-	0	0	-	2.214	1.853	2.214	-	-	0	-	0.00%
2020-10-14	0	2.940	2.500	2.940	-	-	0	0	-	2.214	1.883	2.214	-	-	0	-	0.00%
2020-10-12	0	2.940	2.500	2.940	-	-	0	0	-	2.214	1.883	2.214	-	-	0	-	-0.34%
2020-10-09	0	2.950	2.440	2.950	-	-	0	0	-	2.222	1.838	2.222	-	-	0	-	0.00%
2020-10-08	0	2.950	2.300	2.950	-	-	0	0	-	2.222	1.732	2.222	-	-	0	-	0.00%
2020-10-07	0	2.950	2.300	2.950	-	-	0	0	-	2.222	1.732	2.222	-	-	0	-	0.00%
2020-10-06	0	2.950	2.500	2.950	-	-	0	0	-	2.222	1.883	2.222	-	-	0	-	0.00%
2020-10-05	0	2.950	2.300	2.950	-	-	0	0	-	2.222	1.732	2.222	-	-	0	-	0.00%
2020-09-30	0	2.950	-	2.950	-	-	0	0	-	2.222	-	2.222	-	-	0	-	0.00%
2020-09-29	0	2.950	2.530	2.950	2.990	2.990	2,000	5,980	2.9900	2.222	1.905	2.222	2.252	2.252	2,656	2.2517	9.26%
2020-09-28	0	2.700	2.350	2.990	-	-	0	0	-	2.033	1.770	2.252	-	-	0	-	0.00%
2020-09-25	0	2.700	2.420	2.700	-	-	0	0	-	2.033	1.822	2.033	-	-	0	-	0.00%
2020-09-24	0	2.700	2.430	2.700	-	-	0	0	-	2.033	1.830	2.033	-	-	0	-	0.00%
2020-09-23	0	2.700	2.400	2.700	-	-	0	0	-	2.033	1.807	2.033	-	-	0	-	0.00%
2020-09-22	0	2.700	2.350	2.990	-	-	0	0	-	2.033	1.770	2.252	-	-	0	-	0.00%
2020-09-21	0	2.700	2.490	3.040	-	-	0	0	-	2.033	1.875	2.289	-	-	0	-	0.00%
2020-09-18	0	2.700	2.380	3.040	-	-	0	0	-	2.033	1.792	2.289	-	-	0	-	0.00%
2020-09-17	0	2.700	2.480	2.800	-	-	0	0	-	2.033	1.868	2.109	-	-	0	-	0.00%
2020-09-16	0	2.700	2.450	2.780	-	-	0	0	-	2.033	1.845	2.094	-	-	0	-	0.00%
2020-09-15	0	2.700	2.480	2.800	-	-	0	0	-	2.033	1.868	2.109	-	-	0	-	0.00%
2020-09-14	0	2.700	2.500	2.700	2.570	2.900	104,000	285,200	2.7423	2.033	1.883	2.033	1.935	2.184	138,098	2.0652	12.50%
2020-09-11	0	2.400	2.400	2.570	2.300	2.700	9,000	21,780	2.4200	1.807	1.807	1.935	1.732	2.033	11,951	1.8225	-7.16%
2020-09-10	0	2.600	2.400	2.600	-	-	0	0	-	1.947	1.797	1.947	-	-	0	-	0.00%
2020-09-09	0	2.600	2.450	2.700	-	-	0	0	-	1.947	1.834	2.022	-	-	0	-	0.00%
2020-09-08	0	2.600	2.500	2.700	2.600	2.600	4,000	10,400	2.6000	1.947	1.872	2.022	1.947	1.947	5,342	1.9467	-4.41%
2020-09-07	0	2.720	2.040	2.920	-	-	0	0	-	2.037	1.527	2.186	-	-	0	-	0.00%
2020-09-04	0	2.720	2.600	2.740	2.720	2.990	82,000	236,240	2.8810	2.037	1.947	2.052	2.037	2.239	109,517	2.1571	0.00%
2020-09-03	0	2.720	2.530	2.720	-	-	0	0	-	2.037	1.894	2.037	-	-	0	-	0.00%
2020-09-02	0	2.720	2.520	2.720	-	-	0	0	-	2.037	1.887	2.037	-	-	0	-	0.00%
2020-09-01	0	2.720	2.600	2.720	2.720	2.720	16,000	43,520	2.7200	2.037	1.947	2.037	2.037	2.037	21,369	2.0366	0.00%
2020-08-31	0	2.720	2.120	2.720	2.200	2.750	84,000	212,640	2.5314	2.037	1.587	2.037	1.647	2.059	112,188	1.8954	13.33%
2020-08-28	0	2.400	2.100	2.400	-	-	0	0	-	1.797	1.572	1.797	-	-	0	-	-3.61%
2020-08-27	0	2.490	-	2.490	-	-	0	0	-	1.864	-	1.864	-	-	0	-	-0.40%
2020-08-26	0	2.500	2.160	2.500	-	-	0	0	-	1.872	1.617	1.872	-	-	0	-	-1.96%
2020-08-25	0	2.550	-	2.550	-	-	0	0	-	1.909	-	1.909	-	-	0	-	0.00%
2020-08-24	0	2.550	-	2.550	2.690	2.690	6,000	16,140	2.6900	1.909	-	1.909	2.014	2.014	8,013	2.0141	-1.16%
2020-08-21	0	2.580	2.410	2.580	2.460	2.950	149,000	384,580	2.5811	1.932	1.804	1.932	1.842	2.209	199,000	1.9326	-11.03%
2020-08-20	0	2.900	2.600	2.900	-	-	0	0	-	2.171	1.947	2.171	-	-	0	-	0.00%
2020-08-19	0	2.900	-	2.900	2.950	2.950	4,000	11,800	2.9500	2.171	-	2.171	2.209	2.209	5,342	2.2088	4.69%
2020-08-18	0	2.770	2.580	2.780	2.620	2.770	8,000	21,860	2.7325	2.074	1.932	2.082	1.962	2.074	10,685	2.0459	0.73%
2020-08-17	0	2.750	2.610	2.750	2.780	2.780	2,600	7,096	2.7292	2.059	1.954	2.059	2.082	2.082	3,472	2.0435	-1.08%
2020-08-14	0	2.780	2.600	2.780	-	-	0	0	-	2.082	1.947	2.082	-	-	0	-	0.00%
2020-08-13	0	2.780	2.600	2.780	-	-	0	0	-	2.082	1.947	2.082	-	-	0	-	0.00%
2020-08-12	0	2.780	2.700	2.960	2.500	2.780	74,000	190,480	2.5741	2.082	2.022	2.216	1.872	2.082	98,832	1.9273	-4.14%
2020-08-11	0	2.900	2.500	2.950	-	-	0	0	-	2.171	1.872	2.209	-	-	0	-	0.00%
2020-08-10	0	2.900	2.500	2.950	2.900	2.900	2,000	5,800	2.9000	2.171	1.872	2.209	2.171	2.171	2,671	2.1714	0.00%
2020-08-07	0	2.900	2.500	2.930	-	-	0	0	-	2.171	1.872	2.194	-	-	0	-	0.00%
2020-08-06	0	2.900	2.500	2.900	-	-	0	0	-	2.171	1.872	2.171	-	-	0	-	0.00%
2020-08-05	0	2.900	2.500	2.950	2.900	2.900	2,000	5,800	2.9000	2.171	1.872	2.209	2.171	2.171	2,671	2.1714	3.57%
2020-08-04	0	2.800	2.500	2.910	-	-	0	0	-	2.096	1.872	2.179	-	-	0	-	0.00%
2020-08-03	0	2.800	2.500	2.920	-	-	0	0	-	2.096	1.872	2.186	-	-	0	-	0.00%
2020-07-31	0	2.800	-	2.890	-	-	0	0	-	2.096	-	2.164	-	-	0	-	0.00%
2020-07-30	0	2.800	2.440	2.870	-	-	0	0	-	2.096	1.827	2.149	-	-	0	-	0.00%
2020-07-29	0	2.800	-	2.910	-	-	0	0	-	2.096	-	2.179	-	-	0	-	0.00%
2020-07-28	0	2.800	2.660	2.920	2.800	3.070	6,000	17,340	2.8900	2.096	1.992	2.186	2.096	2.299	8,013	2.1639	-8.79%
2020-07-27	0	3.070	2.700	3.060	2.900	3.190	10,000	30,020	3.0020	2.299	2.022	2.291	2.171	2.388	13,356	2.2477	-4.95%
2020-07-24	0	3.230	-	3.230	-	-	0	0	-	2.418	-	2.418	-	-	0	-	0.00%
2020-07-23	0	3.230	-	3.240	-	-	0	0	-	2.418	-	2.426	-	-	0	-	0.00%
2020-07-22	0	3.230	-	3.240	-	-	0	0	-	2.418	-	2.426	-	-	0	-	0.00%
2020-07-21	0	3.230	-	3.240	-	-	0	0	-	2.418	-	2.426	-	-	0	-	0.00%
2020-07-20	0	3.230	-	3.230	-	-	0	0	-	2.418	-	2.418	-	-	0	-	-0.31%
2020-07-17	0	3.240	-	3.290	3.000	3.300	42,000	135,220	3.2195	2.426	-	2.463	2.246	2.471	56,094	2.4106	4.85%
2020-07-16	0	3.090	-	3.110	-	-	0	0	-	2.314	-	2.329	-	-	0	-	0.00%
2020-07-15	0	3.090	-	3.090	-	-	0	0	-	2.314	-	2.314	-	-	0	-	-0.64%
2020-07-14	0	3.110	2.690	3.110	-	-	0	0	-	2.329	2.014	2.329	-	-	0	-	-0.32%
2020-07-13	0	3.120	-	3.120	-	-	0	0	-	2.336	-	2.336	-	-	0	-	0.00%
2020-07-10	0	3.120	-	3.120	-	-	0	0	-	2.336	-	2.336	-	-	0	-	-0.64%
2020-07-09	0	3.140	-	3.140	-	-	0	0	-	2.351	-	2.351	-	-	0	-	0.00%
2020-07-08	0	3.140	2.850	3.140	2.990	3.140	16,000	49,420	3.0888	2.351	2.134	2.351	2.239	2.351	21,369	2.3127	4.67%
2020-07-07	0	3.000	-	3.000	-	-	0	0	-	2.246	-	2.246	-	-	0	-	0.00%
2020-07-06	0	3.000	2.750	3.000	2.910	3.000	18,000	53,100	2.9500	2.246	2.059	2.246	2.179	2.246	24,040	2.2088	-8.54%
2020-07-03	0	3.280	3.000	3.290	-	-	0	0	-	2.456	2.246	2.463	-	-	0	-	0.00%
2020-07-02	0	3.280	3.000	3.280	3.110	3.290	10,000	32,540	3.2540	2.456	2.246	2.456	2.329	2.463	13,356	2.4364	5.47%
2020-06-30	0	3.110	2.820	3.110	-	-	0	0	-	2.329	2.111	2.329	-	-	0	-	-0.64%
2020-06-29	0	3.130	-	3.130	-	-	0	0	-	2.344	-	2.344	-	-	0	-	-0.63%
2020-06-26	0	3.150	-	3.150	-	-	0	0	-	2.359	-	2.359	-	-	0	-	-0.32%
2020-06-24	0	3.160	2.920	3.160	3.000	3.190	20,000	62,780	3.1390	2.366	2.186	2.366	2.246	2.388	26,711	2.3503	-1.25%
2020-06-23	0	3.200	2.900	3.200	3.330	3.330	10,000	33,300	3.3300	2.396	2.171	2.396	2.493	2.493	13,356	2.4933	0.00%
2020-06-22	0	3.200	3.010	3.200	-	-	0	0	-	2.396	2.254	2.396	-	-	0	-	-1.54%
2020-06-19	0	3.250	2.950	3.250	3.390	3.390	30,000	101,700	3.3900	2.433	2.209	2.433	2.538	2.538	40,067	2.5382	-1.52%
2020-06-18	0	3.300	2.900	3.300	3.300	3.300	4,000	13,200	3.3000	2.471	2.171	2.471	2.471	2.471	5,342	2.4708	6.80%
2020-06-17	0	3.090	2.750	3.100	2.950	3.090	20,000	60,820	3.0410	2.314	2.059	2.321	2.209	2.314	26,711	2.2769	-0.96%
2020-06-16	0	3.120	2.850	3.200	-	-	0	0	-	2.336	2.134	2.396	-	-	0	-	0.00%
2020-06-15	0	3.120	2.780	3.180	-	-	0	0	-	2.336	2.082	2.381	-	-	0	-	-0.95%
2020-06-12	0	3.150	2.820	3.150	-	-	0	0	-	2.359	2.111	2.359	-	-	0	-	-3.08%
2020-06-11	0	3.250	2.860	3.250	-	-	0	0	-	2.433	2.141	2.433	-	-	0	-	0.00%
2020-06-10	0	3.250	2.820	3.250	3.290	3.290	10,000	32,900	3.2900	2.433	2.111	2.433	2.463	2.463	13,356	2.4634	1.56%
2020-06-09	0	3.200	2.850	3.200	-	-	0	0	-	2.396	2.134	2.396	-	-	0	-	-2.14%
2020-06-08	0	3.270	3.000	3.300	-	-	0	0	-	2.448	2.246	2.471	-	-	0	-	0.00%
2020-06-05	0	3.270	3.010	3.300	-	-	0	0	-	2.448	2.254	2.471	-	-	0	-	0.00%
2020-06-04	0	3.270	3.000	3.300	-	-	0	0	-	2.448	2.246	2.471	-	-	0	-	0.00%
2020-06-03	0	3.270	-	3.390	-	-	0	0	-	2.448	-	2.538	-	-	0	-	0.00%
2020-06-02	0	3.270	3.000	3.390	-	-	0	0	-	2.448	2.246	2.538	-	-	0	-	0.00%
2020-06-01	0	3.300	3.000	3.360	-	-	0	0	-	2.448	2.226	2.493	-	-	0	-	0.00%
2020-05-29	0	3.300	2.960	3.390	3.130	3.300	20,000	63,960	3.1980	2.448	2.196	2.515	2.322	2.448	26,957	2.3727	10.00%
2020-05-28	0	3.000	-	3.140	-	-	0	0	-	2.226	-	2.330	-	-	0	-	0.00%
2020-05-27	0	3.000	2.930	3.150	-	-	0	0	-	2.226	2.174	2.337	-	-	0	-	0.00%
2020-05-26	0	3.000	2.960	3.000	3.000	3.000	8,000	24,000	3.0000	2.226	2.196	2.226	2.226	2.226	10,783	2.2258	-4.15%
2020-05-25	0	3.130	2.990	3.130	-	-	0	0	-	2.322	2.218	2.322	-	-	0	-	-4.28%
2020-05-22	0	3.270	-	3.270	-	-	0	0	-	2.426	-	2.426	-	-	0	-	-3.54%
2020-05-21	0	3.390	-	3.390	-	-	0	0	-	2.515	-	2.515	-	-	0	-	-0.29%
2020-05-20	0	3.400	-	3.400	-	-	0	0	-	2.523	-	2.523	-	-	0	-	0.00%
2020-05-19	0	3.400	-	3.400	3.400	3.400	16,000	54,400	3.4000	2.523	-	2.523	2.523	2.523	21,565	2.5226	5.92%
2020-05-18	0	3.210	2.990	3.210	-	-	0	0	-	2.382	2.218	2.382	-	-	0	-	-0.31%
2020-05-15	0	3.220	-	3.220	-	-	0	0	-	2.389	-	2.389	-	-	0	-	0.00%
2020-05-14	0	3.220	2.930	3.230	3.330	3.330	20,000	66,600	3.3300	2.389	2.174	2.396	2.471	2.471	26,957	2.4706	2.22%
2020-05-13	0	3.150	2.880	3.490	3.150	3.150	16,000	50,400	3.1500	2.337	2.137	2.589	2.337	2.337	21,565	2.3371	5.00%
2020-05-12	0	3.000	2.900	3.480	-	-	0	0	-	2.226	2.152	2.582	-	-	0	-	0.00%
2020-05-11	0	3.000	2.870	3.220	2.900	3.000	34,000	99,240	2.9188	2.226	2.129	2.389	2.152	2.226	45,826	2.1656	0.33%
2020-05-08	0	2.990	2.780	2.990	2.820	3.000	18,000	52,160	2.8978	2.218	2.063	2.218	2.092	2.226	24,261	2.1500	-4.78%
2020-05-07	0	3.140	2.920	3.140	3.010	3.390	170,000	555,360	3.2668	2.330	2.166	2.330	2.233	2.515	229,131	2.4238	-7.65%
2020-05-06	0	3.400	-	3.500	-	-	0	0	-	2.523	-	2.597	-	-	0	-	0.00%
2020-05-05	0	3.400	3.300	3.500	-	-	0	0	-	2.523	2.448	2.597	-	-	0	-	0.00%
2020-05-04	0	3.400	-	3.500	-	-	0	0	-	2.523	-	2.597	-	-	0	-	0.00%
2020-04-29	0	3.400	-	3.480	-	-	0	0	-	2.523	-	2.582	-	-	0	-	0.00%
2020-04-28	0	3.400	2.820	3.480	-	-	0	0	-	2.523	2.092	2.582	-	-	0	-	0.00%
2020-04-27	0	3.400	-	3.450	-	-	0	0	-	2.523	-	2.560	-	-	0	-	0.00%
2020-04-24	0	3.400	-	3.480	-	-	0	0	-	2.523	-	2.582	-	-	0	-	0.00%
2020-04-23	0	3.400	2.800	3.470	-	-	0	0	-	2.523	2.077	2.575	-	-	0	-	0.00%
2020-04-22	0	3.400	2.880	3.450	-	-	0	0	-	2.523	2.137	2.560	-	-	0	-	0.00%
2020-04-21	0	3.400	-	3.480	-	-	0	0	-	2.523	-	2.582	-	-	0	-	0.00%
2020-04-20	0	3.400	2.910	3.450	-	-	0	0	-	2.523	2.159	2.560	-	-	0	-	0.00%
2020-04-17	0	3.400	2.810	3.400	-	-	0	0	-	2.523	2.085	2.523	-	-	0	-	-1.45%
2020-04-16	0	3.450	2.810	3.480	3.450	3.450	16,000	55,200	3.4500	2.560	2.085	2.582	2.560	2.560	21,565	2.5597	5.83%
2020-04-15	0	3.260	2.330	3.500	3.260	3.260	2,000	6,520	3.2600	2.419	1.729	2.597	2.419	2.419	2,696	2.4187	5.16%
2020-04-14	0	3.100	2.150	3.300	-	-	0	0	-	2.300	1.595	2.448	-	-	0	-	0.00%
2020-04-09	0	3.100	2.690	3.150	-	-	0	0	-	2.300	1.996	2.337	-	-	0	-	0.00%
2020-04-08	0	3.100	-	3.100	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-3.13%
2020-04-07	0	3.200	-	3.200	-	-	0	0	-	2.374	-	2.374	-	-	0	-	-1.54%
2020-04-06	0	3.250	-	3.250	-	-	0	0	-	2.411	-	2.411	-	-	0	-	-2.11%
2020-04-03	0	3.320	-	3.500	-	-	0	0	-	2.463	-	2.597	-	-	0	-	0.00%
2020-04-02	0	3.320	3.000	3.500	3.320	3.320	10,000	33,200	3.3200	2.463	2.226	2.597	2.463	2.463	13,478	2.4632	7.10%
2020-04-01	0	3.100	-	3.100	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-1.59%
2020-03-31	0	3.150	-	3.150	3.000	3.220	22,000	68,200	3.1000	2.337	-	2.337	2.226	2.389	29,652	2.3000	3.28%
2020-03-30	0	3.050	-	3.050	-	-	0	0	-	2.263	-	2.263	-	-	0	-	-1.29%
2020-03-27	0	3.090	2.390	3.090	-	-	0	0	-	2.293	1.773	2.293	-	-	0	-	-2.83%
2020-03-26	0	3.180	-	3.180	-	-	0	0	-	2.359	-	2.359	-	-	0	-	0.00%
2020-03-25	0	3.180	-	3.180	-	-	0	0	-	2.359	-	2.359	-	-	0	-	0.00%
2020-03-24	0	3.180	-	3.180	-	-	0	0	-	2.359	-	2.359	-	-	0	-	-5.07%
2020-03-23	0	3.350	-	3.350	-	-	0	0	-	2.485	-	2.485	-	-	0	-	-1.76%
2020-03-20	0	3.410	-	3.410	3.230	3.410	16,000	52,040	3.2525	2.530	-	2.530	2.396	2.530	21,565	2.4131	11.07%
2020-03-19	0	3.070	-	3.070	-	-	0	0	-	2.278	-	2.278	-	-	0	-	-0.65%
2020-03-18	0	3.090	-	3.090	3.030	3.230	148,000	451,440	3.0503	2.293	-	2.293	2.248	2.396	199,478	2.2631	0.98%
2020-03-17	0	3.060	-	3.060	-	-	0	0	-	2.270	-	2.270	-	-	0	-	-0.65%
2020-03-16	0	3.080	-	3.080	-	-	0	0	-	2.285	-	2.285	-	-	0	-	-0.65%
2020-03-13	0	3.100	-	3.100	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-1.90%
2020-03-12	0	3.160	-	3.250	-	-	0	0	-	2.345	-	2.411	-	-	0	-	0.00%
2020-03-11	0	3.160	-	3.250	-	-	0	0	-	2.345	-	2.411	-	-	0	-	0.00%
2020-03-10	0	3.160	2.370	3.160	-	-	0	0	-	2.345	1.758	2.345	-	-	0	-	0.00%
2020-03-09	0	3.160	-	3.240	-	-	0	0	-	2.345	-	2.404	-	-	0	-	0.00%
2020-03-06	0	3.160	-	3.160	-	-	0	0	-	2.345	-	2.345	-	-	0	-	-0.63%
2020-03-05	0	3.180	-	3.180	3.100	3.200	10,000	31,200	3.1200	2.359	-	2.359	2.300	2.374	13,478	2.3148	2.58%
2020-03-04	0	3.100	-	3.100	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-2.52%
2020-03-03	0	3.180	-	3.180	3.180	3.180	2,000	6,360	3.1800	2.359	-	2.359	2.359	2.359	2,696	2.3594	2.91%
2020-03-02	0	3.090	-	3.100	3.110	3.110	6,000	18,660	3.1100	2.293	-	2.300	2.307	2.307	8,087	2.3074	-0.96%
2020-02-28	0	3.120	-	3.130	3.150	3.150	10,000	31,500	3.1500	2.315	-	2.322	2.337	2.337	13,478	2.3371	5.41%
2020-02-27	0	2.960	2.500	2.960	2.970	2.970	2,000	5,940	2.9700	2.196	1.855	2.196	2.204	2.204	2,696	2.2035	-0.34%
2020-02-26	0	2.970	2.760	2.980	2.880	2.980	60,209	177,724	2.9518	2.204	2.048	2.211	2.137	2.211	81,151	2.1900	-15.14%
2020-02-25	0	3.500	2.630	3.500	-	-	0	0	-	2.597	1.951	2.597	-	-	0	-	0.00%
2020-02-24	0	3.500	-	3.950	-	-	0	0	-	2.597	-	2.931	-	-	0	-	0.00%
2020-02-21	0	3.500	3.020	3.500	-	-	0	0	-	2.597	2.241	2.597	-	-	0	-	-5.41%
2020-02-20	0	3.700	-	3.700	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2020-02-19	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-18	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-17	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-14	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-13	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-12	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-11	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-10	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-07	0	3.700	-	3.950	-	-	0	0	-	2.745	-	2.931	-	-	0	-	0.00%
2020-02-06	0	3.700	2.300	3.950	-	-	0	0	-	2.745	1.706	2.931	-	-	0	-	0.00%
2020-02-05	0	3.700	1.850	3.900	-	-	0	0	-	2.745	1.373	2.894	-	-	0	-	0.00%
2020-02-04	0	3.700	-	3.900	-	-	0	0	-	2.745	-	2.894	-	-	0	-	0.00%
2020-02-03	0	3.700	-	3.900	-	-	0	0	-	2.745	-	2.894	-	-	0	-	0.00%
2020-01-31	0	3.700	3.020	3.880	3.200	3.700	8,000	26,600	3.3250	2.745	2.241	2.879	2.374	2.745	10,783	2.4669	5.71%
2020-01-30	0	3.500	3.020	3.500	-	-	0	0	-	2.597	2.241	2.597	-	-	0	-	-5.41%
2020-01-29	0	3.700	-	3.700	-	-	0	0	-	2.745	-	2.745	-	-	0	-	0.00%
2020-01-24	0	3.700	3.700	3.900	-	-	0	0	-	2.745	2.745	2.894	-	-	0	-	3.35%
2020-01-23	0	3.580	3.000	3.900	-	-	0	0	-	2.656	2.226	2.894	-	-	0	-	0.00%
2020-01-22	0	3.580	3.000	3.900	-	-	0	0	-	2.656	2.226	2.894	-	-	0	-	0.00%
2020-01-21	0	3.580	3.000	3.950	-	-	0	0	-	2.656	2.226	2.931	-	-	0	-	0.00%
2020-01-20	0	3.580	2.790	3.880	-	-	0	0	-	2.656	2.070	2.879	-	-	0	-	0.00%
2020-01-17	0	3.580	2.370	3.880	-	-	0	0	-	2.656	1.758	2.879	-	-	0	-	0.00%
2020-01-16	0	3.580	2.600	3.900	-	-	0	0	-	2.656	1.929	2.894	-	-	0	-	0.00%
2020-01-15	0	3.580	2.690	3.780	-	-	0	0	-	2.656	1.996	2.805	-	-	0	-	0.00%
2020-01-14	0	3.580	2.900	3.880	-	-	0	0	-	2.656	2.152	2.879	-	-	0	-	0.00%
2020-01-13	0	3.580	2.890	3.580	-	-	0	0	-	2.656	2.144	2.656	-	-	0	-	0.00%
2020-01-10	0	3.580	3.000	3.900	-	-	0	0	-	2.656	2.226	2.894	-	-	0	-	0.00%
2020-01-09	0	3.580	-	3.900	-	-	0	0	-	2.656	-	2.894	-	-	0	-	0.00%
2020-01-08	0	3.580	3.000	3.900	-	-	0	0	-	2.656	2.226	2.894	-	-	0	-	0.00%
2020-01-07	0	3.580	3.000	3.800	-	-	0	0	-	2.656	2.226	2.819	-	-	0	-	0.00%
2020-01-06	0	3.580	3.000	3.950	-	-	0	0	-	2.656	2.226	2.931	-	-	0	-	0.00%
2020-01-03	0	3.580	3.000	3.700	-	-	0	0	-	2.656	2.226	2.745	-	-	0	-	0.00%
2020-01-02	0	3.580	3.000	3.700	-	-	0	0	-	2.656	2.226	2.745	-	-	0	-	0.00%
2019-12-31	0	3.580	-	3.690	3.400	3.580	4,000	13,960	3.4900	2.656	-	2.738	2.523	2.656	5,391	2.5894	6.23%
2019-12-30	0	3.370	-	3.700	-	-	0	0	-	2.500	-	2.745	-	-	0	-	0.00%
2019-12-27	0	3.370	2.120	3.370	-	-	0	0	-	2.500	1.573	2.500	-	-	0	-	-0.30%
2019-12-24	0	3.380	3.380	-	-	-	0	0	-	2.508	2.508	-	-	-	0	-	4.97%
2019-12-23	0	3.220	-	-	-	-	0	0	-	2.389	-	-	-	-	0	-	0.00%
2019-12-20	0	3.220	2.910	3.440	3.220	3.220	2,000	6,440	3.2200	2.389	2.159	2.552	2.389	2.389	2,696	2.3890	3.87%
2019-12-19	0	3.100	-	3.100	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
2019-12-18	0	3.100	3.100	-	3.030	3.030	2,000	6,060	3.0300	2.300	2.300	-	2.248	2.248	2,696	2.2481	1.97%
2019-12-17	0	3.040	2.650	3.680	-	-	0	0	-	2.255	1.966	2.730	-	-	0	-	0.00%
2019-12-16	0	3.040	2.500	3.380	-	-	0	0	-	2.255	1.855	2.508	-	-	0	-	0.00%
2019-12-13	0	3.040	2.500	3.680	3.040	3.040	4,000	12,160	3.0400	2.255	1.855	2.730	2.255	2.255	5,391	2.2555	1.33%
2019-12-12	0	3.000	2.350	3.380	-	-	0	0	-	2.226	1.744	2.508	-	-	0	-	0.00%
2019-12-11	0	3.000	2.700	3.690	-	-	0	0	-	2.226	2.003	2.738	-	-	0	-	0.00%
2019-12-10	0	3.000	2.700	3.000	-	-	0	0	-	2.226	2.003	2.226	-	-	0	-	0.00%
2019-12-09	0	3.000	3.000	3.150	-	-	0	0	-	2.226	2.226	2.337	-	-	0	-	1.69%
2019-12-06	0	2.950	-	2.950	3.000	3.000	2,000	6,000	3.0000	2.189	-	2.189	2.226	2.226	2,696	2.2258	-1.67%
2019-12-05	0	3.000	2.750	3.230	-	-	0	0	-	2.226	2.040	2.396	-	-	0	-	0.00%
2019-12-04	0	3.000	2.790	3.700	3.000	3.000	2,000	6,000	3.0000	2.226	2.070	2.745	2.226	2.226	2,696	2.2258	2.04%
2019-12-03	0	2.940	2.720	2.940	2.680	2.940	26,000	74,340	2.8592	2.181	2.018	2.181	1.988	2.181	35,043	2.1214	-2.00%
2019-12-02	0	3.000	2.210	3.000	-	-	0	0	-	2.226	1.640	2.226	-	-	0	-	-3.23%
2019-11-29	0	3.100	2.300	3.100	3.210	3.210	16,000	51,360	3.2100	2.300	1.706	2.300	2.382	2.382	21,565	2.3816	3.33%
2019-11-28	0	3.000	2.200	3.000	-	-	0	0	-	2.226	1.632	2.226	-	-	0	-	-1.64%
2019-11-27	0	3.050	2.600	3.050	-	-	0	0	-	2.263	1.929	2.263	-	-	0	-	-1.61%
2019-11-26	0	3.100	-	3.100	2.960	3.100	20,000	61,320	3.0660	2.300	-	2.300	2.196	2.300	26,957	2.2748	-1.27%
2019-11-25	0	3.140	2.850	3.150	2.900	3.140	20,000	59,740	2.9870	2.330	2.115	2.337	2.152	2.330	26,957	2.2162	1.29%
2019-11-22	0	3.100	2.520	3.100	-	-	0	0	-	2.300	1.870	2.300	-	-	0	-	-1.59%
2019-11-21	0	3.150	2.930	3.150	-	-	0	0	-	2.337	2.174	2.337	-	-	0	-	-5.69%
2019-11-20	0	3.340	3.120	3.350	2.900	3.350	206,000	656,800	3.1883	2.478	2.315	2.485	2.152	2.485	277,652	2.3655	-1.47%
2019-11-19	0	3.390	-	3.390	-	-	0	0	-	2.515	-	2.515	-	-	0	-	-1.74%
2019-11-18	0	3.450	2.630	3.450	-	-	0	0	-	2.560	1.951	2.560	-	-	0	-	-1.43%
2019-11-15	0	3.500	3.050	3.500	3.500	3.500	2,000	7,000	3.5000	2.597	2.263	2.597	2.597	2.597	2,696	2.5968	-6.91%
2019-11-14	0	3.760	-	3.770	-	-	0	0	-	2.790	-	2.797	-	-	0	-	0.00%
2019-11-13	0	3.760	-	3.780	-	-	0	0	-	2.790	-	2.805	-	-	0	-	0.00%
2019-11-12	0	3.760	2.970	3.780	-	-	0	0	-	2.790	2.204	2.805	-	-	0	-	0.00%
2019-11-11	0	3.760	2.820	3.780	-	-	0	0	-	2.790	2.092	2.805	-	-	0	-	0.00%
2019-11-08	0	3.760	-	3.780	-	-	0	0	-	2.790	-	2.805	-	-	0	-	0.00%
2019-11-07	0	3.760	3.120	3.780	-	-	0	0	-	2.790	2.315	2.805	-	-	0	-	0.00%
2019-11-06	0	3.760	3.120	3.780	-	-	0	0	-	2.790	2.315	2.805	-	-	0	-	0.00%
2019-11-05	0	3.760	3.080	3.760	-	-	0	0	-	2.790	2.285	2.790	-	-	0	-	0.00%
2019-11-04	0	3.760	3.030	3.780	-	-	0	0	-	2.790	2.248	2.805	-	-	0	-	0.00%
2019-11-01	0	3.760	3.760	3.780	3.700	3.700	14,000	51,800	3.7000	2.790	2.790	2.805	2.745	2.745	18,870	2.7452	1.62%
2019-10-31	0	3.700	3.050	3.700	-	-	0	0	-	2.745	2.263	2.745	-	-	0	-	-1.60%
2019-10-30	0	3.760	3.050	3.780	-	-	0	0	-	2.790	2.263	2.805	-	-	0	-	0.00%
2019-10-29	0	3.760	3.050	3.780	-	-	0	0	-	2.790	2.263	2.805	-	-	0	-	0.00%
2019-10-28	0	3.760	3.030	3.780	-	-	0	0	-	2.790	2.248	2.805	-	-	0	-	0.00%
2019-10-25	0	3.760	-	3.780	-	-	0	0	-	2.790	-	2.805	-	-	0	-	0.00%
2019-10-24	0	3.760	-	3.770	-	-	0	0	-	2.790	-	2.797	-	-	0	-	0.00%
2019-10-23	0	3.760	-	3.770	-	-	0	0	-	2.790	-	2.797	-	-	0	-	0.00%
2019-10-22	0	3.760	3.550	3.760	3.060	3.760	14,000	48,800	3.4857	2.790	2.634	2.790	2.270	2.790	18,870	2.5862	-0.27%
2019-10-21	0	3.770	3.050	3.770	-	-	0	0	-	2.797	2.263	2.797	-	-	0	-	0.00%
2019-10-18	0	3.770	3.050	3.780	-	-	0	0	-	2.797	2.263	2.805	-	-	0	-	0.00%
2019-10-17	0	3.770	3.050	3.780	-	-	0	0	-	2.797	2.263	2.805	-	-	0	-	0.00%
2019-10-16	0	3.770	3.060	3.780	-	-	0	0	-	2.797	2.270	2.805	-	-	0	-	0.00%
2019-10-15	0	3.770	3.030	3.780	-	-	0	0	-	2.797	2.248	2.805	-	-	0	-	0.00%
2019-10-14	0	3.770	3.060	3.770	-	-	0	0	-	2.797	2.270	2.797	-	-	0	-	-0.26%
2019-10-11	0	3.780	3.220	3.790	3.770	3.780	12,000	45,340	3.7783	2.805	2.389	2.812	2.797	2.805	16,174	2.8033	5.00%
2019-10-10	0	3.600	3.030	3.700	-	-	0	0	-	2.671	2.248	2.745	-	-	0	-	0.00%
2019-10-09	0	3.600	3.260	3.600	3.000	3.600	588,000	1,973,540	3.3564	2.671	2.419	2.671	2.226	2.671	792,522	2.4902	2.86%
2019-10-08	0	3.500	2.500	3.500	-	-	0	0	-	2.597	1.855	2.597	-	-	0	-	0.00%
2019-10-04	0	3.500	2.500	3.500	-	-	0	0	-	2.597	1.855	2.597	-	-	0	-	0.00%
2019-10-03	0	3.500	-	3.700	3.460	3.500	54,000	188,540	3.4915	2.597	-	2.745	2.567	2.597	72,783	2.5905	1.16%
2019-10-02	0	3.460	3.000	3.460	3.460	3.460	102,000	335,700	3.2912	2.567	2.226	2.567	2.567	2.567	137,478	2.4418	6.46%
2019-09-30	0	3.250	2.350	3.250	-	-	0	0	-	2.411	1.744	2.411	-	-	0	-	0.00%
2019-09-27	0	3.250	2.350	3.250	-	-	0	0	-	2.411	1.744	2.411	-	-	0	-	0.00%
2019-09-26	0	3.250	2.440	3.250	-	-	0	0	-	2.411	1.810	2.411	-	-	0	-	-1.22%
2019-09-25	0	3.290	2.390	3.290	-	-	0	0	-	2.441	1.773	2.441	-	-	0	-	0.00%
2019-09-24	0	3.290	2.650	3.300	3.290	3.290	30,000	98,700	3.2900	2.441	1.966	2.448	2.441	2.441	40,435	2.4410	2.81%
2019-09-23	0	3.200	2.520	3.200	2.900	3.200	36,000	106,200	2.9500	2.374	1.870	2.374	2.152	2.374	48,522	2.1887	-7.78%
2019-09-20	0	3.470	3.470	3.490	-	-	0	0	-	2.575	2.575	2.589	-	-	0	-	3.58%
2019-09-19	0	3.350	2.500	3.350	-	-	0	0	-	2.485	1.855	2.485	-	-	0	-	-3.46%
2019-09-18	0	3.470	2.160	3.470	-	-	0	0	-	2.575	1.603	2.575	-	-	0	-	-0.57%
2019-09-17	0	3.490	2.390	3.490	-	-	0	0	-	2.589	1.773	2.589	-	-	0	-	0.00%
2019-09-16	0	3.490	2.500	3.490	-	-	0	0	-	2.589	1.855	2.589	-	-	0	-	0.00%
2019-09-13	0	3.490	2.380	3.490	-	-	0	0	-	2.589	1.766	2.589	-	-	0	-	0.00%
2019-09-12	0	3.490	2.120	3.490	-	-	0	0	-	2.589	1.573	2.589	-	-	0	-	0.00%
2019-09-11	0	3.490	2.120	3.490	-	-	0	0	-	2.589	1.573	2.589	-	-	0	-	0.00%
2019-09-10	0	3.490	2.110	3.490	-	-	0	0	-	2.589	1.565	2.589	-	-	0	-	0.00%
2019-09-09	0	3.490	3.490	3.500	3.000	3.080	5,000	15,060	3.0120	2.589	2.589	2.597	2.226	2.285	6,739	2.2347	0.00%
2019-09-06	0	3.490	3.490	3.500	-	-	0	0	-	2.589	2.589	2.597	-	-	0	-	1.31%
2019-09-05	0	3.500	1.520	3.500	-	-	0	0	-	2.556	1.110	2.556	-	-	0	-	0.00%
2019-09-04	0	3.500	1.750	3.500	-	-	0	0	-	2.556	1.278	2.556	-	-	0	-	0.00%
2019-09-03	0	3.500	1.770	3.500	-	-	0	0	-	2.556	1.293	2.556	-	-	0	-	0.00%
2019-09-02	0	3.500	-	3.500	-	-	0	0	-	2.556	-	2.556	-	-	0	-	0.00%
2019-08-30	0	3.500	2.880	3.500	-	-	962	2,886	3.0000	2.556	2.103	2.556	-	-	1,317	2.1908	-2.78%
2019-08-29	0	3.600	1.800	3.600	-	-	0	0	-	2.629	1.314	2.629	-	-	0	-	0.00%
2019-08-28	0	3.600	-	3.600	-	-	0	0	-	2.629	-	2.629	-	-	0	-	0.00%
2019-08-27	0	3.600	2.700	3.600	-	-	0	0	-	2.629	1.972	2.629	-	-	0	-	0.00%
2019-08-26	0	3.600	-	3.600	-	-	0	0	-	2.629	-	2.629	-	-	0	-	0.00%
2019-08-23	0	3.600	-	3.700	-	-	0	0	-	2.629	-	2.702	-	-	0	-	0.00%
2019-08-22	0	3.600	3.200	3.600	3.500	3.600	8,000	28,200	3.5250	2.629	2.337	2.629	2.556	2.629	10,955	2.5742	2.86%
2019-08-21	0	3.500	2.400	3.500	3.500	3.500	2,000	7,000	3.5000	2.556	1.753	2.556	2.556	2.556	2,739	2.5560	0.00%
2019-08-20	0	3.500	2.630	3.500	3.600	3.600	2,000	7,200	3.6000	2.556	1.921	2.556	2.629	2.629	2,739	2.6290	0.00%
2019-08-19	0	3.500	-	3.600	-	-	0	0	-	2.556	-	2.629	-	-	0	-	-2.78%
2019-08-16	0	3.600	3.400	3.600	3.500	3.600	12,000	42,200	3.5167	2.629	2.483	2.629	2.556	2.629	16,432	2.5681	-2.70%
2019-08-15	0	3.700	2.780	3.700	-	-	0	0	-	2.702	2.030	2.702	-	-	0	-	0.00%
2019-08-14	0	3.700	3.000	3.700	-	-	0	0	-	2.702	2.191	2.702	-	-	0	-	0.00%
2019-08-13	0	3.700	-	3.700	-	-	0	0	-	2.702	-	2.702	-	-	0	-	0.00%
2019-08-12	0	3.700	2.780	3.700	-	-	0	0	-	2.702	2.030	2.702	-	-	0	-	0.00%
2019-08-09	0	3.700	3.700	3.740	-	-	0	0	-	2.702	2.702	2.731	-	-	0	-	5.71%
2019-08-08	0	3.500	2.700	3.500	3.500	3.500	10,000	35,000	3.5000	2.556	1.972	2.556	2.556	2.556	13,693	2.5560	-5.91%
2019-08-07	0	3.720	-	3.720	3.720	3.720	4,000	14,880	3.7200	2.717	-	2.717	2.717	2.717	5,477	2.7166	0.00%
2019-08-06	0	3.720	-	3.720	-	-	0	0	-	2.717	-	2.717	-	-	0	-	0.00%
2019-08-05	0	3.720	-	3.720	-	-	0	0	-	2.717	-	2.717	-	-	0	-	0.00%
2019-08-02	0	3.720	-	3.740	-	-	0	0	-	2.717	-	2.731	-	-	0	-	0.00%
2019-08-01	0	3.720	2.560	3.720	-	-	0	0	-	2.717	1.870	2.717	-	-	0	-	0.00%
2019-07-31	0	3.720	2.790	3.720	-	-	0	0	-	2.717	2.037	2.717	-	-	0	-	0.00%
2019-07-30	0	3.720	3.200	3.720	-	-	0	0	-	2.717	2.337	2.717	-	-	0	-	0.00%
2019-07-29	0	3.720	2.210	3.720	-	-	0	0	-	2.717	1.614	2.717	-	-	0	-	0.00%
2019-07-26	0	3.720	2.200	3.720	-	-	0	0	-	2.717	1.607	2.717	-	-	0	-	0.00%
2019-07-25	0	3.720	-	3.730	-	-	0	0	-	2.717	-	2.724	-	-	0	-	0.00%
2019-07-24	0	3.720	-	3.720	-	-	0	0	-	2.717	-	2.717	-	-	0	-	0.00%
2019-07-23	0	3.720	2.920	3.720	-	-	0	0	-	2.717	2.132	2.717	-	-	0	-	0.00%
2019-07-22	0	3.720	2.020	3.720	-	-	0	0	-	2.717	1.475	2.717	-	-	0	-	0.00%
2019-07-19	0	3.720	2.330	3.720	-	-	0	0	-	2.717	1.702	2.717	-	-	0	-	0.00%
2019-07-18	0	3.720	2.560	3.720	-	-	0	0	-	2.717	1.870	2.717	-	-	0	-	0.00%
2019-07-17	0	3.720	2.790	3.720	-	-	0	0	-	2.717	2.037	2.717	-	-	0	-	0.00%
2019-07-16	0	3.720	3.500	3.720	3.670	3.720	4,000	14,780	3.6950	2.717	2.556	2.717	2.680	2.717	5,477	2.6984	0.54%
2019-07-15	0	3.700	-	3.720	-	-	0	0	-	2.702	-	2.717	-	-	0	-	0.00%
2019-07-12	0	3.700	-	3.700	-	-	0	0	-	2.702	-	2.702	-	-	0	-	0.00%
2019-07-11	0	3.700	-	3.720	-	-	0	0	-	2.702	-	2.717	-	-	0	-	0.00%
2019-07-10	0	3.700	3.520	3.700	-	-	0	0	-	2.702	2.571	2.702	-	-	0	-	0.00%
2019-07-09	0	3.700	3.480	3.780	-	-	0	0	-	2.702	2.541	2.760	-	-	0	-	0.00%
2019-07-08	0	3.700	-	3.750	-	-	0	0	-	2.702	-	2.739	-	-	0	-	0.00%
2019-07-05	0	3.700	-	3.800	-	-	0	0	-	2.702	-	2.775	-	-	0	-	0.00%
2019-07-04	0	3.700	-	3.700	-	-	0	0	-	2.702	-	2.702	-	-	0	-	0.00%
2019-07-03	0	3.700	-	3.700	-	-	0	0	-	2.702	-	2.702	-	-	0	-	-2.12%
2019-07-02	0	3.780	2.000	3.800	-	-	0	0	-	2.760	1.461	2.775	-	-	0	-	0.00%
2019-06-28	0	3.780	0.750	-	-	-	200	600	3.0000	2.760	0.548	-	-	-	274	2.1908	0.00%
2019-06-27	0	3.780	-	3.780	-	-	0	0	-	2.760	-	2.760	-	-	0	-	0.00%
2019-06-26	0	3.780	-	3.780	-	-	0	0	-	2.760	-	2.760	-	-	0	-	0.00%
2019-06-25	0	3.780	3.680	-	-	-	0	0	-	2.760	2.687	-	-	-	0	-	0.00%
2019-06-24	0	3.780	-	-	3.780	3.780	2,000	7,560	3.7800	2.760	-	-	2.760	2.760	2,739	2.7604	1.07%
2019-06-21	0	3.740	3.740	-	3.480	3.480	10,000	34,800	3.4800	2.731	2.731	-	2.541	2.541	13,693	2.5414	0.54%
2019-06-20	0	3.720	3.500	-	-	-	0	0	-	2.717	2.556	-	-	-	0	-	0.00%
2019-06-19	0	3.720	3.480	-	-	-	0	0	-	2.717	2.541	-	-	-	0	-	0.00%
2019-06-18	0	3.720	3.480	3.800	-	-	0	0	-	2.717	2.541	2.775	-	-	0	-	0.00%
2019-06-17	0	3.720	3.480	-	-	-	0	0	-	2.717	2.541	-	-	-	0	-	0.00%
2019-06-14	0	3.720	3.500	-	-	-	0	0	-	2.717	2.556	-	-	-	0	-	0.00%
2019-06-13	0	3.720	-	-	-	-	0	0	-	2.717	-	-	-	-	0	-	0.00%
2019-06-12	0	3.720	3.720	-	3.500	3.500	4,000	14,000	3.5000	2.717	2.717	-	2.556	2.556	5,477	2.5560	0.00%
2019-06-11	0	3.720	3.720	-	3.680	3.720	163,777	608,579	3.7159	2.717	2.717	-	2.687	2.717	224,267	2.7136	1.09%
2019-06-10	0	3.680	3.680	-	3.680	3.680	4,000	14,720	3.6800	2.687	2.687	-	2.687	2.687	5,477	2.6874	0.00%
2019-06-06	0	3.680	-	3.680	-	-	0	0	-	2.687	-	2.687	-	-	0	-	0.00%
2019-06-05	0	3.680	3.000	3.680	-	-	0	0	-	2.687	2.191	2.687	-	-	0	-	0.00%
2019-06-04	0	3.680	2.070	3.700	-	-	0	0	-	2.687	1.512	2.702	-	-	0	-	0.00%
2019-06-03	0	3.680	2.300	-	-	-	0	0	-	2.687	1.680	-	-	-	0	-	0.00%
2019-05-31	0	3.680	2.530	-	-	-	0	0	-	2.687	1.848	-	-	-	0	-	0.00%
2019-05-30	0	3.680	2.760	-	-	-	0	0	-	2.687	2.016	-	-	-	0	-	0.00%
2019-05-29	0	3.680	-	-	-	-	0	0	-	2.687	-	-	-	-	0	-	0.00%
2019-05-28	0	3.680	-	-	-	-	0	0	-	2.687	-	-	-	-	0	-	0.00%
2019-05-27	0	3.680	-	-	-	-	0	0	-	2.687	-	-	-	-	0	-	0.00%
2019-05-24	0	3.680	-	-	-	-	0	0	-	2.687	-	-	-	-	0	-	0.00%
2019-05-23	0	3.680	-	3.680	3.680	3.680	2,000	7,360	3.6800	2.687	-	2.687	2.687	2.687	2,739	2.6874	0.82%
2019-05-22	0	3.650	-	3.650	3.500	3.650	6,000	21,300	3.5500	2.666	-	2.666	2.556	2.666	8,216	2.5925	3.69%
2019-05-21	0	3.520	3.450	-	-	-	0	0	-	2.571	2.519	-	-	-	0	-	0.00%
2019-05-20	0	3.520	3.520	-	-	-	0	0	-	2.571	2.571	-	-	-	0	-	1.15%
2019-05-17	0	3.480	3.380	-	-	-	0	0	-	2.541	2.468	-	-	-	0	-	0.00%
2019-05-16	0	3.480	-	-	-	-	0	0	-	2.541	-	-	-	-	0	-	0.00%
2019-05-15	0	3.480	3.280	3.480	3.400	3.480	622,000	2,132,560	3.4286	2.541	2.395	2.541	2.483	2.541	851,733	2.5038	1.75%
2019-05-14	0	3.420	3.200	3.420	3.200	3.420	636,000	2,170,720	3.4131	2.498	2.337	2.498	2.337	2.498	870,903	2.4925	2.09%
2019-05-10	0	3.400	2.550	-	-	-	0	0	-	2.446	1.835	-	-	-	0	-	0.00%
2019-05-09	0	3.400	-	-	-	-	0	0	-	2.446	-	-	-	-	0	-	0.00%
2019-05-08	0	3.400	-	-	-	-	0	0	-	2.446	-	-	-	-	0	-	0.00%
2019-05-07	0	3.400	-	-	-	-	0	0	-	2.446	-	-	-	-	0	-	0.00%
2019-05-06	0	3.400	1.880	-	-	-	0	0	-	2.446	1.353	-	-	-	0	-	0.00%
2019-05-03	0	3.400	2.110	-	-	-	0	0	-	2.446	1.518	-	-	-	0	-	0.00%
2019-05-02	0	3.400	2.320	-	-	-	0	0	-	2.446	1.669	-	-	-	0	-	0.00%
2019-04-30	0	3.400	2.550	-	-	-	0	0	-	2.446	1.835	-	-	-	0	-	0.00%
2019-04-29	0	3.400	2.320	-	-	-	0	0	-	2.446	1.669	-	-	-	0	-	0.00%
2019-04-26	0	3.400	2.550	-	-	-	0	0	-	2.446	1.835	-	-	-	0	-	0.00%
2019-04-25	0	3.400	-	-	3.400	3.400	3,000	10,150	3.3833	2.446	-	-	2.446	2.446	4,169	2.4344	0.00%
2019-04-24	0	3.400	1.610	-	-	-	0	0	-	2.446	1.158	-	-	-	0	-	0.00%
2019-04-23	0	3.400	1.840	-	-	-	0	0	-	2.446	1.324	-	-	-	0	-	0.00%
2019-04-18	0	3.400	2.070	-	-	-	0	0	-	2.446	1.489	-	-	-	0	-	0.00%
2019-04-17	0	3.400	2.070	-	-	-	0	0	-	2.446	1.489	-	-	-	0	-	0.00%
2019-04-16	0	3.400	2.070	-	-	-	0	0	-	2.446	1.489	-	-	-	0	-	0.00%
2019-04-15	0	3.400	2.030	-	-	-	0	0	-	2.446	1.461	-	-	-	0	-	0.00%
2019-04-12	0	3.400	2.030	-	-	-	0	0	-	2.446	1.461	-	-	-	0	-	0.00%
2019-04-11	0	3.400	1.890	-	-	-	0	0	-	2.446	1.360	-	-	-	0	-	0.00%
2019-04-10	0	3.400	2.120	-	-	-	0	0	-	2.446	1.525	-	-	-	0	-	0.00%
2019-04-09	0	3.400	2.110	-	-	-	0	0	-	2.446	1.518	-	-	-	0	-	0.00%
2019-04-08	0	3.400	3.330	-	-	-	0	0	-	2.446	2.396	-	-	-	0	-	0.00%
2019-04-04	0	3.400	2.010	-	-	-	0	0	-	2.446	1.446	-	-	-	0	-	0.00%
2019-04-03	0	3.400	2.020	-	-	-	0	0	-	2.446	1.453	-	-	-	0	-	0.00%
2019-04-02	0	3.400	2.090	-	-	-	0	0	-	2.446	1.504	-	-	-	0	-	0.00%
2019-04-01	0	3.400	2.320	-	-	-	0	0	-	2.446	1.669	-	-	-	0	-	0.00%
2019-03-29	0	3.400	2.550	-	-	-	0	0	-	2.446	1.835	-	-	-	0	-	0.00%
2019-03-28	0	3.400	2.510	-	-	-	0	0	-	2.446	1.806	-	-	-	0	-	0.00%
2019-03-27	0	3.400	2.280	-	-	-	0	0	-	2.446	1.641	-	-	-	0	-	0.00%
2019-03-26	0	3.400	2.510	-	-	-	0	0	-	2.446	1.806	-	-	-	0	-	0.00%
2019-03-25	0	3.400	2.550	-	-	-	0	0	-	2.446	1.835	-	-	-	0	-	0.00%
2019-03-22	0	3.400	-	-	-	-	0	0	-	2.446	-	-	-	-	0	-	0.00%
2019-03-21	0	3.400	2.550	-	-	-	0	0	-	2.446	1.835	-	-	-	0	-	0.00%
2019-03-20	0	3.400	2.040	-	-	-	0	0	-	2.446	1.468	-	-	-	0	-	0.00%
2019-03-19	0	3.400	2.270	-	-	-	0	0	-	2.446	1.633	-	-	-	0	-	0.00%
2019-03-18	0	3.400	2.500	-	-	-	0	0	-	2.446	1.799	-	-	-	0	-	0.00%
2019-03-15	0	3.400	2.010	3.400	3.400	3.400	26,000	88,400	3.4000	2.446	1.446	2.446	2.446	2.446	36,134	2.4464	0.00%
2019-03-14	0	3.400	2.000	-	-	-	0	0	-	2.446	1.439	-	-	-	0	-	0.00%
2019-03-13	0	3.400	2.110	-	-	-	0	0	-	2.446	1.518	-	-	-	0	-	0.00%
2019-03-12	0	3.400	2.340	-	-	-	0	0	-	2.446	1.684	-	-	-	0	-	0.00%
2019-03-11	0	3.400	2.570	-	-	-	0	0	-	2.446	1.849	-	-	-	0	-	0.00%
2019-03-08	0	3.400	3.160	-	-	-	0	0	-	2.446	2.274	-	-	-	0	-	0.00%
2019-03-07	0	3.400	3.160	3.620	-	-	0	0	-	2.446	2.274	2.605	-	-	0	-	0.00%
2019-03-06	0	3.400	3.160	-	-	-	0	0	-	2.446	2.274	-	-	-	0	-	0.00%
2019-03-05	0	3.400	3.160	-	-	-	0	0	-	2.446	2.274	-	-	-	0	-	0.00%
2019-03-04	0	3.400	3.160	-	-	-	0	0	-	2.446	2.274	-	-	-	0	-	0.00%
2019-03-01	0	3.400	3.160	-	-	-	0	0	-	2.446	2.274	-	-	-	0	-	0.00%
2019-02-28	0	3.400	3.160	-	3.400	3.400	4,000	13,600	3.4000	2.446	2.274	-	2.446	2.446	5,559	2.4464	-2.86%
2019-02-27	0	3.500	3.160	3.500	-	-	0	0	-	2.518	2.274	2.518	-	-	0	-	0.00%
2019-02-26	0	3.500	3.160	3.500	-	-	0	0	-	2.518	2.274	2.518	-	-	0	-	0.00%
2019-02-25	0	3.500	3.160	3.500	-	-	0	0	-	2.518	2.274	2.518	-	-	0	-	0.00%
2019-02-22	0	3.500	3.160	3.620	-	-	0	0	-	2.518	2.274	2.605	-	-	0	-	0.00%
2019-02-21	0	3.500	3.160	3.620	-	-	0	0	-	2.518	2.274	2.605	-	-	0	-	0.00%
2019-02-20	0	3.500	3.160	-	-	-	0	0	-	2.518	2.274	-	-	-	0	-	0.00%
2019-02-19	0	3.500	3.160	-	-	-	0	0	-	2.518	2.274	-	-	-	0	-	0.00%
2019-02-18	0	3.500	3.160	-	3.500	3.500	120,000	420,000	3.5000	2.518	2.274	-	2.518	2.518	166,774	2.5184	0.00%
2019-02-15	0	3.500	3.210	-	3.500	3.500	100,000	350,000	3.5000	2.518	2.310	-	2.518	2.518	138,978	2.5184	0.00%
2019-02-14	0	3.500	3.210	-	3.500	3.500	120,000	420,000	3.5000	2.518	2.310	-	2.518	2.518	166,774	2.5184	0.00%
2019-02-13	0	3.500	3.210	-	3.500	3.500	120,000	420,000	3.5000	2.518	2.310	-	2.518	2.518	166,774	2.5184	1.45%
2019-02-12	0	3.450	3.210	-	3.450	3.450	160,000	559,500	3.4969	2.482	2.310	-	2.482	2.482	222,365	2.5161	-1.43%
2019-02-11	0	3.500	3.210	-	3.500	3.500	120,000	420,000	3.5000	2.518	2.310	-	2.518	2.518	166,774	2.5184	0.00%
2019-02-08	0	3.500	3.020	-	3.500	3.500	180,000	630,000	3.5000	2.518	2.173	-	2.518	2.518	250,161	2.5184	1.45%
2019-02-04	0	3.450	3.020	-	-	-	0	0	-	2.482	2.173	-	-	-	0	-	0.00%
2019-02-01	0	3.450	3.210	-	3.450	3.450	6,600	22,596	3.4236	2.482	2.310	-	2.482	2.482	9,173	2.4634	0.00%
2019-01-31	0	3.450	3.450	3.640	3.450	3.450	2,000	6,900	3.4500	2.482	2.482	2.619	2.482	2.482	2,780	2.4824	-1.43%
2019-01-30	0	3.500	3.500	-	-	-	0	0	-	2.518	2.518	-	-	-	0	-	0.00%
2019-01-29	0	3.500	3.400	-	-	-	0	0	-	2.518	2.446	-	-	-	0	-	0.00%
2019-01-28	0	3.500	3.400	-	-	-	0	0	-	2.518	2.446	-	-	-	0	-	0.00%
2019-01-25	0	3.500	3.260	3.640	3.500	3.500	230,000	805,000	3.5000	2.518	2.346	2.619	2.518	2.518	319,650	2.5184	0.00%
2019-01-24	0	3.500	3.350	-	3.500	3.500	440,000	1,540,000	3.5000	2.518	2.410	-	2.518	2.518	611,504	2.5184	-3.31%
2019-01-23	0	3.620	3.210	3.620	3.500	3.620	308,000	1,078,240	3.5008	2.605	2.310	2.605	2.518	2.605	428,053	2.5189	3.43%
2019-01-22	0	3.500	3.500	-	3.490	3.500	114,289	399,847	3.4986	2.518	2.518	-	2.511	2.518	158,837	2.5173	1.45%
2019-01-21	0	3.450	3.450	3.490	-	-	0	0	-	2.482	2.482	2.511	-	-	0	-	0.00%
2019-01-18	0	3.450	2.800	3.490	3.450	3.450	196,000	676,200	3.4500	2.482	2.015	2.511	2.482	2.482	272,397	2.4824	0.00%
2019-01-17	0	3.450	3.410	3.490	3.450	3.450	7,224	24,800	3.4330	2.482	2.454	2.511	2.482	2.482	10,040	2.4702	1.47%
2019-01-16	0	3.400	3.400	3.490	3.400	3.400	58,233	197,980	3.3998	2.446	2.446	2.511	2.446	2.446	80,931	2.4463	1.19%
2019-01-15	0	3.360	2.500	3.360	3.360	3.360	86,000	288,960	3.3600	2.418	1.799	2.418	2.418	2.418	119,521	2.4176	1.82%
2019-01-14	0	3.300	3.300	3.490	3.200	3.300	60,094	197,505	3.2866	2.374	2.374	2.511	2.303	2.374	83,518	2.3648	2.80%
2019-01-11	0	3.210	3.210	3.260	3.170	3.170	22,000	70,540	3.2064	2.310	2.310	2.346	2.281	2.281	30,575	2.3071	1.26%
2019-01-10	0	3.170	3.160	3.200	3.160	3.170	20,000	63,220	3.1610	2.281	2.274	2.303	2.274	2.281	27,796	2.2745	2.26%
2019-01-09	0	3.100	3.000	3.100	3.120	3.130	96,000	300,100	3.1260	2.231	2.159	2.231	2.245	2.252	133,419	2.2493	1.64%
2019-01-08	0	3.050	3.050	3.490	-	-	0	0	-	2.195	2.195	2.511	-	-	0	-	0.66%
2019-01-07	0	3.030	2.620	3.490	-	-	0	0	-	2.180	1.885	2.511	-	-	0	-	0.00%
2019-01-04	0	3.030	3.030	3.100	3.020	3.030	30,000	90,640	3.0213	2.180	2.180	2.231	2.173	2.180	41,693	2.1740	0.66%
2019-01-03	0	3.010	3.010	3.090	3.010	3.010	21,800	65,546	3.0067	2.166	2.166	2.223	2.166	2.166	30,297	2.1634	0.00%
2019-01-02	0	3.010	2.650	3.030	3.010	3.020	308,000	928,480	3.0145	2.166	1.907	2.180	2.166	2.173	428,053	2.1691	4.51%
2018-12-31	0	2.880	2.610	2.880	-	-	0	0	-	2.072	1.878	2.072	-	-	0	-	0.00%
2018-12-28	0	2.880	2.610	2.880	-	-	0	0	-	2.072	1.878	2.072	-	-	0	-	-0.35%
2018-12-27	0	2.890	2.610	-	2.600	2.890	6,000	16,760	2.7933	2.079	1.878	-	1.871	2.079	8,339	2.0099	19.42%
2018-12-24	0	2.420	-	2.890	-	-	0	0	-	1.741	-	2.079	-	-	0	-	0.00%
2018-12-21	0	2.420	2.420	2.890	2.420	2.420	2,000	4,840	2.4200	1.741	1.741	2.079	1.741	1.741	2,780	1.7413	7.08%
2018-12-20	0	2.260	2.260	2.880	-	-	0	0	-	1.626	1.626	2.072	-	-	0	-	4.63%
2018-12-19	0	2.160	2.160	-	2.160	2.160	2,000	4,320	2.1600	1.554	1.554	-	1.554	1.554	2,780	1.5542	4.85%
2018-12-18	0	2.060	2.060	2.490	-	-	0	0	-	1.482	1.482	1.792	-	-	0	-	3.00%
2018-12-17	0	2.000	1.500	2.490	-	-	0	0	-	1.439	1.079	1.792	-	-	0	-	0.00%
2018-12-14	0	2.000	-	2.490	-	-	0	0	-	1.439	-	1.792	-	-	0	-	0.00%
2018-12-13	0	2.000	-	2.490	-	-	0	0	-	1.439	-	1.792	-	-	0	-	0.00%
2018-12-12	0	2.000	-	2.000	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2018-12-11	0	2.000	1.710	2.490	-	-	0	0	-	1.439	1.230	1.792	-	-	0	-	0.00%
2018-12-10	0	2.000	1.500	2.490	-	-	0	0	-	1.439	1.079	1.792	-	-	0	-	0.00%
2018-12-07	0	2.000	1.690	2.490	-	-	0	0	-	1.439	1.216	1.792	-	-	0	-	0.00%
2018-12-06	0	2.000	2.000	2.490	2.000	2.000	2,000	4,000	2.0000	1.439	1.439	1.792	1.439	1.439	2,780	1.4391	-13.04%
2018-12-05	0	2.300	1.980	2.300	-	-	0	0	-	1.655	1.425	1.655	-	-	0	-	0.00%
2018-12-04	0	2.300	1.880	2.300	-	-	0	0	-	1.655	1.353	1.655	-	-	0	-	0.00%
2018-12-03	0	2.300	2.500	-	-	-	0	0	-	1.655	1.799	-	-	-	0	-	0.00%
2018-11-30	0	2.300	1.860	2.400	-	-	0	0	-	1.655	1.338	1.727	-	-	0	-	0.00%
2018-11-29	0	2.300	1.860	2.400	-	-	0	0	-	1.655	1.338	1.727	-	-	0	-	0.00%
2018-11-28	0	2.300	2.100	2.450	-	-	0	0	-	1.655	1.511	1.763	-	-	0	-	0.00%
2018-11-27	0	2.300	2.100	2.400	-	-	0	0	-	1.655	1.511	1.727	-	-	0	-	0.00%
2018-11-26	0	2.300	2.100	2.400	2.300	2.300	2,000	4,600	2.3000	1.655	1.511	1.727	1.655	1.655	2,780	1.6549	-8.00%
2018-11-23	0	2.500	2.390	2.980	2.500	2.500	4,000	10,000	2.5000	1.799	1.720	2.144	1.799	1.799	5,559	1.7988	0.00%
2018-11-22	0	2.500	1.880	2.500	-	-	0	0	-	1.799	1.353	1.799	-	-	0	-	0.00%
2018-11-21	0	2.500	1.880	2.500	-	-	0	0	-	1.799	1.353	1.799	-	-	0	-	0.00%
2018-11-20	0	2.500	1.880	2.500	-	-	0	0	-	1.799	1.353	1.799	-	-	0	-	0.00%
2018-11-19	0	2.500	1.880	2.500	-	-	0	0	-	1.799	1.353	1.799	-	-	0	-	0.00%
2018-11-16	0	2.500	1.680	2.500	-	-	0	0	-	1.799	1.209	1.799	-	-	0	-	0.00%
2018-11-15	0	2.500	1.880	2.500	-	-	0	0	-	1.799	1.353	1.799	-	-	0	-	0.00%
2018-11-14	0	2.500	1.460	2.980	-	-	0	0	-	1.799	1.051	2.144	-	-	0	-	0.00%
2018-11-13	0	2.500	2.490	2.980	-	-	0	0	-	1.799	1.792	2.144	-	-	0	-	0.00%
2018-11-12	0	2.500	1.680	2.980	-	-	0	0	-	1.799	1.209	2.144	-	-	0	-	0.00%
2018-11-09	0	2.500	1.670	2.980	-	-	0	0	-	1.799	1.202	2.144	-	-	0	-	0.00%
2018-11-08	0	2.500	2.500	2.980	-	-	0	0	-	1.799	1.799	2.144	-	-	0	-	0.40%
2018-11-07	0	2.490	2.240	2.490	2.480	2.490	1,020,000	2,534,200	2.4845	1.792	1.612	1.792	1.784	1.792	1,417,579	1.7877	-0.40%
2018-11-06	0	2.500	2.300	2.980	-	-	0	0	-	1.799	1.655	2.144	-	-	0	-	0.00%
2018-11-05	0	2.500	1.880	2.500	-	-	0	0	-	1.799	1.353	1.799	-	-	0	-	0.00%
2018-11-02	0	2.500	2.210	2.980	-	-	0	0	-	1.799	1.590	2.144	-	-	0	-	0.00%
2018-11-01	0	2.500	-	2.970	2.500	2.500	50,000	125,000	2.5000	1.799	-	2.137	1.799	1.799	69,489	1.7988	1.21%
2018-10-31	0	2.470	-	2.550	-	-	0	0	-	1.777	-	1.835	-	-	0	-	0.00%
2018-10-30	0	2.470	1.860	2.550	-	-	0	0	-	1.777	1.338	1.835	-	-	0	-	0.00%
2018-10-29	0	2.470	2.180	2.550	-	-	0	0	-	1.777	1.569	1.835	-	-	0	-	0.00%
2018-10-26	0	2.470	-	2.550	-	-	0	0	-	1.777	-	1.835	-	-	0	-	0.00%
2018-10-25	0	2.470	2.460	2.980	-	-	0	0	-	1.777	1.770	2.144	-	-	0	-	0.00%
2018-10-24	0	2.470	2.470	2.980	-	-	0	0	-	1.777	1.777	2.144	-	-	0	-	0.00%
2018-10-23	0	2.470	1.860	2.470	2.460	2.470	742,000	1,831,300	2.4681	1.777	1.338	1.777	1.770	1.777	1,031,219	1.7759	0.00%
2018-10-22	0	2.470	2.100	2.470	2.470	2.500	2,440,000	6,041,940	2.4762	1.777	1.511	1.777	1.777	1.799	3,391,070	1.7817	-0.40%
2018-10-19	0	2.480	1.860	2.480	2.480	2.490	1,330,000	3,311,500	2.4898	1.784	1.338	1.784	1.784	1.792	1,848,411	1.7915	0.00%
2018-10-18	0	2.480	2.100	2.480	2.450	2.500	2,818,000	6,970,380	2.4735	1.784	1.511	1.784	1.763	1.799	3,916,408	1.7798	0.00%
2018-10-16	0	2.480	2.200	2.480	2.500	2.520	1,450,000	3,641,500	2.5114	1.784	1.583	1.784	1.799	1.813	2,015,185	1.8070	-2.36%
2018-10-15	0	2.540	-	2.540	2.540	2.620	1,942,000	5,037,180	2.5938	1.828	-	1.828	1.828	1.885	2,698,958	1.8663	-2.31%
2018-10-12	0	2.600	1.810	2.630	-	-	0	0	-	1.871	1.302	1.892	-	-	0	-	0.00%
2018-10-11	0	2.600	-	2.600	2.600	2.600	6,000	15,600	2.6000	1.871	-	1.871	1.871	1.871	8,339	1.8708	-1.14%
2018-10-10	0	2.630	-	2.630	-	-	0	0	-	1.892	-	1.892	-	-	0	-	0.00%
2018-10-09	0	2.630	2.200	2.630	-	-	0	0	-	1.892	1.583	1.892	-	-	0	-	0.00%
2018-10-08	0	2.630	1.980	2.630	-	-	0	0	-	1.892	1.425	1.892	-	-	0	-	0.00%
2018-10-05	0	2.630	1.980	2.630	-	-	0	0	-	1.892	1.425	1.892	-	-	0	-	0.00%
2018-10-04	0	2.630	1.980	2.630	-	-	0	0	-	1.892	1.425	1.892	-	-	0	-	0.00%
2018-10-03	0	2.630	1.980	2.630	-	-	0	0	-	1.892	1.425	1.892	-	-	0	-	0.00%
2018-10-02	0	2.630	2.180	2.720	-	-	0	0	-	1.892	1.569	1.957	-	-	0	-	0.00%
2018-09-28	0	2.630	1.980	2.700	-	-	0	0	-	1.892	1.425	1.943	-	-	0	-	0.00%
2018-09-27	0	2.630	1.980	2.720	-	-	0	0	-	1.892	1.425	1.957	-	-	0	-	0.00%
2018-09-26	0	2.630	2.160	2.720	-	-	0	0	-	1.892	1.554	1.957	-	-	0	-	0.00%
2018-09-24	0	2.630	1.980	2.690	-	-	0	0	-	1.892	1.425	1.936	-	-	0	-	0.00%
2018-09-21	0	2.630	1.980	2.630	-	-	0	0	-	1.892	1.425	1.892	-	-	0	-	0.00%
2018-09-20	0	2.630	1.980	2.630	-	-	0	0	-	1.892	1.425	1.892	-	-	0	-	0.00%
2018-09-19	0	2.630	1.980	2.700	-	-	0	0	-	1.892	1.425	1.943	-	-	0	-	0.00%
2018-09-18	0	2.630	1.980	2.840	-	-	0	0	-	1.892	1.425	2.043	-	-	0	-	0.00%
2018-09-17	0	2.630	1.980	2.720	-	-	0	0	-	1.892	1.425	1.957	-	-	0	-	0.00%
2018-09-14	0	2.630	1.980	2.670	-	-	0	0	-	1.892	1.425	1.921	-	-	0	-	0.00%
2018-09-13	0	2.630	1.980	2.720	-	-	0	0	-	1.892	1.425	1.957	-	-	0	-	0.00%
2018-09-12	0	2.630	1.980	2.750	-	-	0	0	-	1.892	1.425	1.979	-	-	0	-	0.00%
2018-09-11	0	2.630	1.980	2.660	-	-	0	0	-	1.892	1.425	1.914	-	-	0	-	0.00%
2018-09-10	0	2.630	1.980	2.840	-	-	0	0	-	1.892	1.425	2.043	-	-	0	-	0.00%
2018-09-07	0	2.630	1.980	2.700	-	-	0	0	-	1.892	1.425	1.943	-	-	0	-	0.00%
2018-09-06	0	2.680	2.010	2.840	-	-	0	0	-	1.892	1.419	2.005	-	-	0	-	0.00%
2018-09-05	0	2.680	2.010	2.840	-	-	0	0	-	1.892	1.419	2.005	-	-	0	-	0.00%
2018-09-04	0	2.680	2.320	2.740	-	-	0	0	-	1.892	1.638	1.935	-	-	0	-	0.00%
2018-09-03	0	2.680	2.020	2.680	-	-	0	0	-	1.892	1.426	1.892	-	-	0	-	-0.37%
2018-08-31	0	2.690	2.350	2.700	-	-	0	0	-	1.899	1.659	1.907	-	-	0	-	0.00%
2018-08-30	0	2.690	2.350	2.770	-	-	0	0	-	1.899	1.659	1.956	-	-	0	-	0.00%
2018-08-29	0	2.690	2.020	2.700	-	-	0	0	-	1.899	1.426	1.907	-	-	0	-	0.00%
2018-08-28	0	2.690	2.350	2.740	-	-	0	0	-	1.899	1.659	1.935	-	-	0	-	0.00%
2018-08-27	0	2.690	2.030	2.700	-	-	0	0	-	1.899	1.433	1.907	-	-	0	-	-0.37%
2018-08-24	0	2.700	2.070	2.700	-	-	0	0	-	1.907	1.462	1.907	-	-	0	-	-2.17%
2018-08-23	0	2.760	2.070	2.890	-	-	0	0	-	1.949	1.462	2.041	-	-	0	-	0.00%
2018-08-22	0	2.760	2.400	2.890	-	-	0	0	-	1.949	1.695	2.041	-	-	0	-	0.00%
2018-08-21	0	2.760	2.110	2.890	-	-	0	0	-	1.949	1.490	2.041	-	-	0	-	0.00%
2018-08-20	0	2.760	1.800	2.890	-	-	0	0	-	1.949	1.271	2.041	-	-	0	-	0.00%
2018-08-17	0	2.760	2.200	2.890	-	-	0	0	-	1.949	1.553	2.041	-	-	0	-	0.00%
2018-08-16	0	2.760	2.410	2.780	-	-	0	0	-	1.949	1.702	1.963	-	-	0	-	0.00%
2018-08-15	0	2.760	2.100	2.780	-	-	0	0	-	1.949	1.483	1.963	-	-	0	-	0.00%
2018-08-14	0	2.760	1.870	2.780	-	-	0	0	-	1.949	1.320	1.963	-	-	0	-	0.00%
2018-08-13	0	2.760	1.640	2.980	-	-	0	0	-	1.949	1.158	2.104	-	-	0	-	0.00%
2018-08-10	0	2.760	2.070	2.770	-	-	0	0	-	1.949	1.462	1.956	-	-	0	-	0.00%
2018-08-09	0	2.760	-	2.770	-	-	0	0	-	1.949	-	1.956	-	-	0	-	0.00%
2018-08-08	0	2.760	2.070	2.770	-	-	0	0	-	1.949	1.462	1.956	-	-	0	-	0.00%
2018-08-07	0	2.760	2.360	2.770	-	-	0	0	-	1.949	1.666	1.956	-	-	0	-	0.00%
2018-08-06	0	2.760	2.100	2.760	-	-	0	0	-	1.949	1.483	1.949	-	-	0	-	-0.72%
2018-08-03	0	2.780	2.500	2.780	-	-	0	0	-	1.963	1.765	1.963	-	-	0	-	-0.36%
2018-08-02	0	2.790	2.500	2.790	-	-	0	0	-	1.970	1.765	1.970	-	-	0	-	0.00%
2018-08-01	0	2.790	2.520	2.790	-	-	0	0	-	1.970	1.779	1.970	-	-	0	-	0.00%
2018-07-31	0	2.790	2.500	2.790	-	-	0	0	-	1.970	1.765	1.970	-	-	0	-	0.00%
2018-07-30	0	2.790	2.500	2.790	-	-	0	0	-	1.970	1.765	1.970	-	-	0	-	0.00%
2018-07-27	0	2.790	2.100	2.790	-	-	0	0	-	1.970	1.483	1.970	-	-	0	-	0.00%
2018-07-26	0	2.790	-	2.790	-	-	0	0	-	1.970	-	1.970	-	-	0	-	0.00%
2018-07-25	0	2.790	2.500	2.790	-	-	0	0	-	1.970	1.765	1.970	-	-	0	-	0.00%
2018-07-24	0	2.790	2.500	2.790	-	-	0	0	-	1.970	1.765	1.970	-	-	0	-	0.00%
2018-07-23	0	2.790	2.500	2.790	-	-	0	0	-	1.970	1.765	1.970	-	-	0	-	0.00%
2018-07-20	0	2.790	2.500	2.790	2.790	2.790	50,000	139,500	2.7900	1.970	1.765	1.970	1.970	1.970	70,810	1.9701	0.72%
2018-07-19	0	2.770	2.500	2.790	-	-	0	0	-	1.956	1.765	1.970	-	-	0	-	0.00%
2018-07-18	0	2.770	2.600	2.810	-	-	0	0	-	1.956	1.836	1.984	-	-	0	-	0.00%
2018-07-17	0	2.770	2.740	2.770	2.770	2.800	442,000	1,237,480	2.7997	1.956	1.935	1.956	1.956	1.977	625,962	1.9769	-7.36%
2018-07-16	0	2.990	2.250	3.090	-	-	0	0	-	2.111	1.589	2.182	-	-	0	-	0.00%
2018-07-13	0	2.990	2.250	3.090	-	-	0	0	-	2.111	1.589	2.182	-	-	0	-	0.00%
2018-07-12	0	2.990	2.250	3.090	-	-	0	0	-	2.111	1.589	2.182	-	-	0	-	0.00%
2018-07-11	0	2.990	2.000	3.090	-	-	0	0	-	2.111	1.412	2.182	-	-	0	-	0.00%
2018-07-10	0	2.990	2.000	2.990	-	-	0	0	-	2.111	1.412	2.111	-	-	0	-	-0.33%
2018-07-09	0	3.000	-	3.100	-	-	0	0	-	2.118	-	2.189	-	-	0	-	0.00%
2018-07-06	0	3.000	2.050	3.100	-	-	0	0	-	2.118	1.448	2.189	-	-	0	-	0.00%
2018-07-05	0	3.000	2.040	3.100	-	-	0	0	-	2.118	1.440	2.189	-	-	0	-	0.00%
2018-07-04	0	3.000	2.040	3.000	-	-	0	0	-	2.118	1.440	2.118	-	-	0	-	0.00%
2018-07-03	0	3.000	2.250	3.000	-	-	0	0	-	2.118	1.589	2.118	-	-	0	-	0.00%
2018-06-29	0	3.000	2.250	3.080	-	-	0	0	-	2.118	1.589	2.175	-	-	0	-	0.00%
2018-06-28	0	3.000	2.250	3.080	-	-	0	0	-	2.118	1.589	2.175	-	-	0	-	0.00%
2018-06-27	0	3.000	2.750	3.080	-	-	0	0	-	2.118	1.942	2.175	-	-	0	-	0.00%
2018-06-26	0	3.000	2.650	3.000	-	-	0	0	-	2.118	1.871	2.118	-	-	0	-	0.00%
2018-06-25	0	3.000	2.750	3.080	-	-	0	0	-	2.118	1.942	2.175	-	-	0	-	0.00%
2018-06-22	0	3.000	2.750	3.000	-	-	0	0	-	2.118	1.942	2.118	-	-	0	-	0.00%
2018-06-21	0	3.000	2.750	3.100	-	-	0	0	-	2.118	1.942	2.189	-	-	0	-	0.00%
2018-06-20	0	3.000	2.750	3.050	-	-	0	0	-	2.118	1.942	2.154	-	-	0	-	0.00%
2018-06-19	0	3.000	2.750	3.000	-	-	0	0	-	2.118	1.942	2.118	-	-	0	-	0.00%
2018-06-15	0	3.000	2.800	3.000	-	-	0	0	-	2.118	1.977	2.118	-	-	0	-	0.00%
2018-06-14	0	3.000	2.750	3.100	-	-	0	0	-	2.118	1.942	2.189	-	-	0	-	0.00%
2018-06-13	0	3.000	2.750	3.050	-	-	0	0	-	2.118	1.942	2.154	-	-	0	-	0.00%
2018-06-12	0	3.000	2.750	3.050	-	-	0	0	-	2.118	1.942	2.154	-	-	0	-	0.00%
2018-06-11	0	3.000	2.750	3.050	-	-	0	0	-	2.118	1.942	2.154	-	-	0	-	0.00%
2018-06-08	0	3.000	2.760	3.050	-	-	0	0	-	2.118	1.949	2.154	-	-	0	-	0.00%
2018-06-07	0	3.000	2.760	3.050	-	-	0	0	-	2.118	1.949	2.154	-	-	0	-	0.00%
2018-06-06	0	3.000	2.770	3.050	-	-	0	0	-	2.118	1.956	2.154	-	-	0	-	0.00%
2018-06-05	0	3.000	2.760	3.050	-	-	0	0	-	2.118	1.949	2.154	-	-	0	-	0.00%
2018-06-04	0	3.000	2.760	3.050	-	-	0	0	-	2.118	1.949	2.154	-	-	0	-	0.00%
2018-06-01	0	3.000	2.760	3.050	-	-	0	0	-	2.118	1.949	2.154	-	-	0	-	0.00%
2018-05-31	0	3.000	2.760	3.050	3.000	3.000	230,000	690,000	3.0000	2.118	1.949	2.154	2.118	2.118	325,727	2.1183	0.00%
2018-05-30	0	3.000	2.750	3.000	3.000	3.000	100,000	300,000	3.0000	2.118	1.942	2.118	2.118	2.118	141,620	2.1183	0.00%
2018-05-29	0	3.000	2.750	3.000	2.960	3.000	156,000	467,760	2.9985	2.118	1.942	2.118	2.090	2.118	220,928	2.1173	9.09%
2018-05-28	0	2.750	2.650	2.960	-	-	0	0	-	1.942	1.871	2.090	-	-	0	-	0.00%
2018-05-25	0	2.750	2.650	2.960	-	-	0	0	-	1.942	1.871	2.090	-	-	0	-	0.00%
2018-05-24	0	2.750	2.750	2.980	-	-	0	0	-	1.942	1.942	2.104	-	-	0	-	0.00%
2018-05-23	0	2.750	2.750	3.000	2.750	2.750	12,000	33,000	2.7500	1.942	1.942	2.118	1.942	1.942	16,994	1.9418	-2.48%
2018-05-21	0	2.820	2.750	3.000	-	-	0	0	-	1.991	1.942	2.118	-	-	0	-	0.00%
2018-05-18	0	2.820	2.750	3.010	-	-	0	0	-	1.991	1.942	2.125	-	-	0	-	0.00%
2018-05-17	0	2.820	2.750	2.980	-	-	0	0	-	1.991	1.942	2.104	-	-	0	-	0.00%
2018-05-16	0	2.820	2.750	3.000	-	-	0	0	-	1.991	1.942	2.118	-	-	0	-	0.00%
2018-05-15	0	2.820	2.750	2.980	-	-	0	0	-	1.991	1.942	2.104	-	-	0	-	0.00%
2018-05-14	0	2.820	2.750	2.980	-	-	0	0	-	1.991	1.942	2.104	-	-	0	-	0.00%
2018-05-11	0	2.820	2.750	3.130	-	-	0	0	-	1.991	1.942	2.210	-	-	0	-	0.00%
2018-05-10	0	2.820	2.750	2.980	-	-	0	0	-	1.991	1.942	2.104	-	-	0	-	0.00%
2018-05-09	0	2.820	2.750	2.880	-	-	0	0	-	1.991	1.942	2.034	-	-	0	-	0.00%
2018-05-08	0	2.820	2.750	3.000	-	-	0	0	-	1.991	1.942	2.118	-	-	0	-	0.00%
2018-05-07	0	2.820	2.750	2.880	-	-	0	0	-	1.991	1.942	2.034	-	-	0	-	0.00%
2018-05-04	0	2.820	2.750	2.880	-	-	0	0	-	1.991	1.942	2.034	-	-	0	-	0.00%
2018-05-03	0	2.820	2.780	2.900	2.820	2.850	16,000	45,180	2.8238	1.991	1.963	2.048	1.991	2.012	22,659	1.9939	-2.76%
2018-05-02	0	2.900	2.750	3.120	-	-	0	0	-	2.048	1.942	2.203	-	-	0	-	0.00%
2018-04-30	0	2.900	2.750	3.000	2.900	2.900	30,000	87,000	2.9000	2.048	1.942	2.118	2.048	2.048	42,486	2.0477	1.75%
2018-04-27	0	2.900	2.760	3.090	-	-	0	0	-	2.012	1.915	2.144	-	-	0	-	0.00%
2018-04-26	0	2.900	2.760	3.090	-	-	0	0	-	2.012	1.915	2.144	-	-	0	-	0.00%
2018-04-25	0	2.900	2.760	3.000	2.900	2.900	3,400	9,524	2.8012	2.012	1.915	2.082	2.012	2.012	4,900	1.9438	-3.33%
2018-04-24	0	3.000	2.760	3.050	-	-	0	0	-	2.082	1.915	2.117	-	-	0	-	0.00%
2018-04-23	0	3.000	2.750	3.050	-	-	0	0	-	2.082	1.908	2.117	-	-	0	-	0.00%
2018-04-20	0	3.000	2.760	3.050	-	-	0	0	-	2.082	1.915	2.117	-	-	0	-	0.00%
2018-04-19	0	3.000	2.750	3.050	-	-	0	0	-	2.082	1.908	2.117	-	-	0	-	0.00%
2018-04-18	0	3.000	2.710	3.050	-	-	0	0	-	2.082	1.881	2.117	-	-	0	-	0.00%
2018-04-17	0	3.000	2.750	3.000	-	-	0	0	-	2.082	1.908	2.082	-	-	0	-	0.00%
2018-04-16	0	3.000	2.710	3.000	-	-	0	0	-	2.082	1.881	2.082	-	-	0	-	0.00%
2018-04-13	0	3.000	2.750	3.050	-	-	0	0	-	2.082	1.908	2.117	-	-	0	-	0.00%
2018-04-12	0	3.000	2.760	3.050	-	-	0	0	-	2.082	1.915	2.117	-	-	0	-	0.00%
2018-04-11	0	3.000	2.750	3.050	-	-	0	0	-	2.082	1.908	2.117	-	-	0	-	0.00%
2018-04-10	0	3.000	2.760	3.050	-	-	0	0	-	2.082	1.915	2.117	-	-	0	-	0.00%
2018-04-09	0	3.000	2.750	3.050	-	-	0	0	-	2.082	1.908	2.117	-	-	0	-	0.00%
2018-04-06	0	3.000	2.750	3.140	-	-	0	0	-	2.082	1.908	2.179	-	-	0	-	0.00%
2018-04-04	0	3.000	2.750	3.140	-	-	0	0	-	2.082	1.908	2.179	-	-	0	-	0.00%
2018-04-03	0	3.000	2.800	3.140	-	-	0	0	-	2.082	1.943	2.179	-	-	0	-	0.00%
2018-03-29	0	3.000	2.750	3.140	-	-	0	0	-	2.082	1.908	2.179	-	-	0	-	0.00%
2018-03-28	0	3.000	2.750	3.000	-	-	0	0	-	2.082	1.908	2.082	-	-	0	-	0.00%
2018-03-27	0	3.000	2.750	3.140	-	-	0	0	-	2.082	1.908	2.179	-	-	0	-	0.00%
2018-03-26	0	3.000	2.750	3.000	-	-	0	0	-	2.082	1.908	2.082	-	-	0	-	0.00%
2018-03-23	0	3.000	2.760	3.000	-	-	0	0	-	2.082	1.915	2.082	-	-	0	-	0.00%
2018-03-22	0	3.000	2.880	3.000	3.000	3.000	10,000	30,000	3.0000	2.082	1.999	2.082	2.082	2.082	14,411	2.0818	0.00%
2018-03-21	0	3.000	2.860	3.000	-	-	0	0	-	2.082	1.985	2.082	-	-	0	-	0.00%
2018-03-20	0	3.000	2.750	3.130	-	-	0	0	-	2.082	1.908	2.172	-	-	0	-	0.00%
2018-03-19	0	3.000	2.750	3.130	-	-	0	0	-	2.082	1.908	2.172	-	-	0	-	0.00%
2018-03-16	0	3.000	2.750	3.000	-	-	0	0	-	2.082	1.908	2.082	-	-	0	-	0.00%
2018-03-15	0	3.000	2.850	3.130	-	-	0	0	-	2.082	1.978	2.172	-	-	0	-	0.00%
2018-03-14	0	3.000	2.710	3.120	-	-	0	0	-	2.082	1.881	2.165	-	-	0	-	0.00%
2018-03-13	0	3.000	2.710	3.120	-	-	0	0	-	2.082	1.881	2.165	-	-	0	-	0.00%
2018-03-12	0	3.000	2.710	3.000	-	-	0	0	-	2.082	1.881	2.082	-	-	0	-	0.00%
2018-03-09	0	3.000	2.710	3.000	-	-	0	0	-	2.082	1.881	2.082	-	-	0	-	0.00%
2018-03-08	0	3.000	2.890	3.110	-	-	0	0	-	2.082	2.005	2.158	-	-	0	-	0.00%
2018-03-07	0	3.000	2.750	3.060	3.000	3.000	46,000	138,000	3.0000	2.082	1.908	2.123	2.082	2.082	66,288	2.0818	3.45%
2018-03-06	0	2.900	2.900	3.060	-	-	0	0	-	2.012	2.012	2.123	-	-	0	-	0.00%
2018-03-05	0	2.900	2.800	3.000	2.900	2.900	20,000	58,000	2.9000	2.012	1.943	2.082	2.012	2.012	28,821	2.0124	-4.92%
2018-03-02	0	3.050	2.710	3.140	-	-	0	0	-	2.117	1.881	2.179	-	-	0	-	0.00%
2018-03-01	0	3.050	2.710	3.140	-	-	0	0	-	2.117	1.881	2.179	-	-	0	-	0.00%
2018-02-28	0	3.050	2.710	3.140	-	-	0	0	-	2.117	1.881	2.179	-	-	0	-	0.00%
2018-02-27	0	3.050	2.710	3.140	-	-	0	0	-	2.117	1.881	2.179	-	-	0	-	0.00%
2018-02-26	0	3.050	2.730	3.140	-	-	0	0	-	2.117	1.894	2.179	-	-	0	-	0.00%
2018-02-23	0	3.050	2.720	3.140	-	-	0	0	-	2.117	1.888	2.179	-	-	0	-	0.00%
2018-02-22	0	3.050	2.730	3.140	-	-	0	0	-	2.117	1.894	2.179	-	-	0	-	0.00%
2018-02-21	0	3.050	2.880	3.050	2.900	3.060	20,000	58,640	2.9320	2.117	1.999	2.117	2.012	2.123	28,821	2.0346	-0.33%
2018-02-20	0	3.060	2.510	3.140	-	-	0	0	-	2.123	1.742	2.179	-	-	0	-	0.00%
2018-02-15	0	3.060	2.910	3.140	-	-	0	0	-	2.123	2.019	2.179	-	-	0	-	0.00%
2018-02-14	0	3.060	2.510	3.140	-	-	0	0	-	2.123	1.742	2.179	-	-	0	-	0.00%
2018-02-13	0	3.060	2.980	3.140	-	-	0	0	-	2.123	2.068	2.179	-	-	0	-	0.00%
2018-02-12	0	3.060	2.980	3.250	-	-	0	0	-	2.123	2.068	2.255	-	-	0	-	0.00%
2018-02-09	0	3.060	2.370	3.140	-	-	200	460	2.3000	2.123	1.645	2.179	-	-	288	1.5961	0.00%
2018-02-08	0	3.060	2.300	3.140	-	-	0	0	-	2.123	1.596	2.179	-	-	0	-	0.00%
2018-02-07	0	3.060	2.960	3.140	-	-	0	0	-	2.123	2.054	2.179	-	-	0	-	0.00%
2018-02-06	0	3.060	2.910	3.140	3.060	3.070	42,000	128,740	3.0652	2.123	2.019	2.179	2.123	2.130	60,524	2.1271	0.00%
2018-02-05	0	3.060	2.890	3.140	-	-	0	0	-	2.123	2.005	2.179	-	-	0	-	0.00%
2018-02-02	0	3.060	2.890	3.100	-	-	0	0	-	2.123	2.005	2.151	-	-	0	-	0.00%
2018-02-01	0	3.060	2.890	3.140	3.050	3.060	18,000	54,960	3.0533	2.123	2.005	2.179	2.117	2.123	25,939	2.1188	2.00%
2018-01-31	0	3.000	2.890	3.140	-	-	0	0	-	2.082	2.005	2.179	-	-	0	-	0.00%
2018-01-30	0	3.000	2.890	3.060	-	-	0	0	-	2.082	2.005	2.123	-	-	0	-	0.00%
2018-01-29	0	3.000	2.890	3.000	-	-	0	0	-	2.082	2.005	2.082	-	-	0	-	0.00%
2018-01-26	0	3.000	2.890	3.140	-	-	0	0	-	2.082	2.005	2.179	-	-	0	-	0.00%
2018-01-25	0	3.000	2.890	3.140	-	-	0	0	-	2.082	2.005	2.179	-	-	0	-	0.00%
2018-01-24	0	3.000	2.890	3.100	-	-	0	0	-	2.082	2.005	2.151	-	-	0	-	0.00%
2018-01-23	0	3.000	2.890	3.100	-	-	0	0	-	2.082	2.005	2.151	-	-	0	-	0.00%
2018-01-22	0	3.000	2.890	3.120	-	-	0	0	-	2.082	2.005	2.165	-	-	0	-	0.00%
2018-01-19	0	3.000	3.000	3.140	-	-	400	1,140	2.8500	2.082	2.082	2.179	-	-	576	1.9777	0.67%
2018-01-18	0	2.980	2.890	3.140	-	-	8,000	24,200	3.0250	2.068	2.005	2.179	-	-	11,528	2.0992	0.00%
2018-01-17	0	2.980	2.890	3.000	-	-	0	0	-	2.068	2.005	2.082	-	-	0	-	0.00%
2018-01-16	0	2.980	2.900	3.000	-	-	0	0	-	2.068	2.012	2.082	-	-	0	-	0.00%
2018-01-15	0	2.980	2.890	3.050	-	-	0	0	-	2.068	2.005	2.117	-	-	0	-	0.00%
2018-01-12	0	2.980	2.890	3.140	-	-	0	0	-	2.068	2.005	2.179	-	-	0	-	0.00%
2018-01-11	0	2.980	2.890	3.140	-	-	0	0	-	2.068	2.005	2.179	-	-	0	-	0.00%
2018-01-10	0	2.980	2.890	3.140	-	-	0	0	-	2.068	2.005	2.179	-	-	0	-	0.00%
2018-01-09	0	2.980	2.890	3.140	-	-	0	0	-	2.068	2.005	2.179	-	-	0	-	0.00%
2018-01-08	0	2.980	2.890	3.140	-	-	0	0	-	2.068	2.005	2.179	-	-	0	-	0.00%
2018-01-05	0	2.980	2.890	3.140	-	-	0	0	-	2.068	2.005	2.179	-	-	0	-	0.00%
2018-01-04	0	2.980	2.890	3.000	-	-	0	0	-	2.068	2.005	2.082	-	-	0	-	0.00%
2018-01-03	0	2.980	2.890	3.140	2.980	2.980	20,000	59,600	2.9800	2.068	2.005	2.179	2.068	2.068	28,821	2.0679	0.68%
2018-01-02	0	2.960	2.900	2.970	2.960	2.970	82,000	243,040	2.9639	2.054	2.012	2.061	2.054	2.061	118,166	2.0568	0.34%
2017-12-29	0	2.950	2.950	3.140	-	-	0	0	-	2.047	2.047	2.179	-	-	0	-	0.00%
2017-12-28	0	2.950	2.890	3.100	-	-	0	0	-	2.047	2.005	2.151	-	-	0	-	0.00%
2017-12-27	0	2.950	2.900	3.100	-	-	0	0	-	2.047	2.012	2.151	-	-	0	-	0.00%
2017-12-22	0	2.950	2.890	3.000	-	-	0	0	-	2.047	2.005	2.082	-	-	0	-	0.00%
2017-12-21	0	2.950	2.890	3.000	-	-	0	0	-	2.047	2.005	2.082	-	-	0	-	0.00%
2017-12-20	0	2.950	2.890	3.000	-	-	0	0	-	2.047	2.005	2.082	-	-	0	-	0.00%
2017-12-19	0	2.950	2.890	3.000	-	-	0	0	-	2.047	2.005	2.082	-	-	0	-	0.00%
2017-12-18	0	2.950	2.890	3.000	-	-	0	0	-	2.047	2.005	2.082	-	-	0	-	0.00%
2017-12-15	0	2.950	2.920	3.000	2.950	2.950	10,000	29,500	2.9500	2.047	2.026	2.082	2.047	2.047	14,411	2.0471	-1.67%
2017-12-14	0	3.000	2.950	3.000	-	-	0	0	-	2.082	2.047	2.082	-	-	0	-	0.00%
2017-12-13	0	3.000	2.950	3.000	-	-	0	0	-	2.082	2.047	2.082	-	-	0	-	0.00%
2017-12-12	0	3.000	2.900	3.000	-	-	0	0	-	2.082	2.012	2.082	-	-	0	-	0.00%
2017-12-11	0	3.000	2.900	3.000	2.990	3.000	26,000	77,940	2.9977	2.082	2.012	2.082	2.075	2.082	37,467	2.0802	-0.33%
2017-12-08	0	3.010	3.000	3.010	3.010	3.010	6,600	19,830	3.0045	2.089	2.082	2.089	2.089	2.089	9,511	2.0850	-4.14%
2017-12-07	0	3.140	3.000	3.140	-	-	0	0	-	2.179	2.082	2.179	-	-	0	-	0.00%
2017-12-06	0	3.140	2.900	3.140	-	-	0	0	-	2.179	2.012	2.179	-	-	0	-	-0.32%
2017-12-05	0	3.150	2.920	3.150	3.240	3.240	78,000	252,720	3.2400	2.186	2.026	2.186	2.248	2.248	112,402	2.2484	5.35%
2017-12-04	0	2.990	2.950	3.140	-	-	0	0	-	2.075	2.047	2.179	-	-	0	-	0.00%
2017-12-01	0	2.990	2.900	3.000	-	-	0	0	-	2.075	2.012	2.082	-	-	0	-	0.00%
2017-11-30	0	2.990	2.900	2.990	-	-	0	0	-	2.075	2.012	2.075	-	-	0	-	-0.33%
2017-11-29	0	3.000	2.900	3.000	3.000	3.000	20,000	60,000	3.0000	2.082	2.012	2.082	2.082	2.082	28,821	2.0818	0.00%
2017-11-28	0	3.000	2.900	3.000	3.000	3.000	20,000	60,000	3.0000	2.082	2.012	2.082	2.082	2.082	28,821	2.0818	0.00%
2017-11-27	0	3.000	2.900	3.000	3.000	3.000	40,000	120,000	3.0000	2.082	2.012	2.082	2.082	2.082	57,642	2.0818	0.00%
2017-11-24	0	3.000	2.900	3.000	3.000	3.000	50,000	150,000	3.0000	2.082	2.012	2.082	2.082	2.082	72,053	2.0818	0.00%
2017-11-23	0	3.000	2.890	3.000	3.000	3.000	20,000	60,000	3.0000	2.082	2.005	2.082	2.082	2.082	28,821	2.0818	0.00%
2017-11-22	0	3.000	2.820	3.000	2.920	3.000	42,000	125,840	2.9962	2.082	1.957	2.082	2.026	2.082	60,524	2.0792	3.81%
2017-11-21	0	2.890	2.890	3.000	2.850	3.000	44,600	133,330	2.9895	2.005	2.005	2.082	1.978	2.082	64,271	2.0745	-3.67%
2017-11-20	0	3.000	2.900	3.100	3.000	3.000	120,000	360,000	3.0000	2.082	2.012	2.151	2.082	2.082	172,926	2.0818	-1.32%
2017-11-17	0	3.040	2.920	3.050	2.920	3.140	36,000	106,520	2.9589	2.110	2.026	2.117	2.026	2.179	51,878	2.0533	5.19%
2017-11-16	0	2.890	2.890	2.930	2.870	2.990	38,000	110,180	2.8995	2.005	2.005	2.033	1.992	2.075	54,760	2.0121	-6.77%
2017-11-15	0	3.100	2.920	3.100	-	-	0	0	-	2.151	2.026	2.151	-	-	0	-	0.00%
2017-11-14	0	3.100	2.920	3.500	-	-	0	0	-	2.151	2.026	2.429	-	-	0	-	0.00%
2017-11-13	0	3.100	3.010	3.150	3.100	3.150	430,000	1,352,980	3.1465	2.151	2.089	2.186	2.151	2.186	619,652	2.1835	2.65%
2017-11-10	0	3.020	2.920	3.140	3.020	3.020	2,000	6,040	3.0200	2.096	2.026	2.179	2.096	2.096	2,882	2.0957	3.42%
2017-11-09	0	2.920	2.860	3.020	-	-	1,000	2,830	2.8300	2.026	1.985	2.096	-	-	1,441	1.9638	0.00%
2017-11-08	0	2.920	2.920	3.040	2.920	2.920	2,000	5,840	2.9200	2.026	2.026	2.110	2.026	2.026	2,882	2.0263	-5.81%
2017-11-07	0	3.100	2.910	3.200	-	-	0	0	-	2.151	2.019	2.221	-	-	0	-	0.00%
2017-11-06	0	3.100	2.910	3.500	-	-	0	0	-	2.151	2.019	2.429	-	-	0	-	0.00%
2017-11-03	0	3.100	2.930	3.500	-	-	0	0	-	2.151	2.033	2.429	-	-	0	-	0.00%
2017-11-02	0	3.100	2.910	3.500	-	-	0	0	-	2.151	2.019	2.429	-	-	0	-	0.00%
2017-11-01	0	3.100	2.940	3.500	-	-	0	0	-	2.151	2.040	2.429	-	-	0	-	0.00%
2017-10-31	0	3.100	2.910	3.790	-	-	0	0	-	2.151	2.019	2.630	-	-	0	-	0.00%
2017-10-30	0	3.100	2.910	3.720	-	-	0	0	-	2.151	2.019	2.581	-	-	0	-	0.00%
2017-10-27	0	3.100	2.940	3.100	-	-	0	0	-	2.151	2.040	2.151	-	-	0	-	0.00%
2017-10-26	0	3.100	2.930	3.100	3.100	3.150	200,000	625,000	3.1250	2.151	2.033	2.151	2.151	2.186	288,210	2.1686	0.00%
2017-10-25	0	3.100	2.920	3.150	-	-	0	0	-	2.151	2.026	2.186	-	-	0	-	0.00%
2017-10-24	0	3.100	2.930	3.100	3.100	3.100	40,000	124,000	3.1000	2.151	2.033	2.151	2.151	2.151	57,642	2.1512	0.00%
2017-10-23	0	3.100	2.980	3.290	2.950	3.100	66,000	202,320	3.0655	2.151	2.068	2.283	2.047	2.151	95,109	2.1272	5.08%
2017-10-20	0	2.950	2.810	2.950	-	-	0	0	-	2.047	1.950	2.047	-	-	0	-	0.00%
2017-10-19	0	2.950	2.950	3.080	2.890	2.890	10,000	28,900	2.8900	2.047	2.047	2.137	2.005	2.005	14,411	2.0055	0.00%
2017-10-18	0	2.950	2.950	3.080	2.950	2.950	2,000	5,900	2.9500	2.047	2.047	2.137	2.047	2.047	2,882	2.0471	1.03%
2017-10-17	0	2.920	2.890	3.080	-	-	0	0	-	2.026	2.005	2.137	-	-	0	-	0.00%
2017-10-16	0	2.920	2.900	3.080	-	-	0	0	-	2.026	2.012	2.137	-	-	0	-	0.00%
2017-10-13	0	2.920	2.920	3.040	2.920	2.920	4,000	11,680	2.9200	2.026	2.026	2.110	2.026	2.026	5,764	2.0263	-2.67%
2017-10-12	0	3.000	2.920	3.080	-	-	0	0	-	2.082	2.026	2.137	-	-	0	-	0.00%
2017-10-11	0	3.000	2.920	3.080	-	-	0	0	-	2.082	2.026	2.137	-	-	0	-	0.00%
2017-10-10	0	3.000	2.920	3.080	-	-	0	0	-	2.082	2.026	2.137	-	-	0	-	0.00%
2017-10-09	0	3.000	2.920	3.090	-	-	0	0	-	2.082	2.026	2.144	-	-	0	-	0.00%
2017-10-06	0	3.000	2.880	3.000	2.980	3.000	68,000	203,660	2.9950	2.082	1.999	2.082	2.068	2.082	97,991	2.0783	2.74%
2017-10-04	0	2.920	2.920	2.940	2.920	2.920	82,000	239,440	2.9200	2.026	2.026	2.040	2.026	2.026	118,166	2.0263	2.46%
2017-10-03	0	2.850	2.510	2.900	-	-	0	0	-	1.978	1.742	2.012	-	-	0	-	0.00%
2017-09-29	0	2.850	2.800	2.850	2.750	2.900	110,000	310,780	2.8253	1.978	1.943	1.978	1.908	2.012	158,516	1.9606	-2.06%
2017-09-28	0	2.910	2.800	2.920	2.920	2.930	20,000	58,440	2.9220	2.019	1.943	2.026	2.026	2.033	28,821	2.0277	-3.00%
2017-09-27	0	3.000	2.920	3.000	-	-	0	0	-	2.082	2.026	2.082	-	-	0	-	0.00%
2017-09-26	0	3.000	2.930	3.700	-	-	0	0	-	2.082	2.033	2.568	-	-	0	-	0.00%
2017-09-25	0	3.000	2.920	3.200	-	-	0	0	-	2.082	2.026	2.221	-	-	0	-	0.00%
2017-09-22	0	3.000	-	3.200	-	-	0	0	-	2.082	-	2.221	-	-	0	-	0.00%
2017-09-21	0	3.000	2.920	3.450	-	-	0	0	-	2.082	2.026	2.394	-	-	0	-	0.00%
2017-09-20	0	3.000	2.920	3.450	-	-	0	0	-	2.082	2.026	2.394	-	-	0	-	0.00%
2017-09-19	0	3.000	2.920	3.000	-	-	0	0	-	2.082	2.026	2.082	-	-	0	-	0.00%
2017-09-18	0	3.000	2.920	3.470	-	-	0	0	-	2.082	2.026	2.408	-	-	0	-	0.00%
2017-09-15	0	3.000	2.950	3.250	-	-	0	0	-	2.082	2.047	2.255	-	-	0	-	0.00%
2017-09-14	0	3.000	2.920	3.250	-	-	0	0	-	2.082	2.026	2.255	-	-	0	-	0.00%
2017-09-13	0	3.000	2.920	3.000	-	-	0	0	-	2.082	2.026	2.082	-	-	0	-	0.00%
2017-09-12	0	3.000	2.700	3.000	-	-	0	0	-	2.082	1.874	2.082	-	-	0	-	0.00%
2017-09-11	0	3.000	-	3.100	3.000	3.000	46,000	138,000	3.0000	2.082	-	2.151	2.082	2.082	66,288	2.0818	2.04%
2017-09-08	0	2.940	2.310	2.940	-	-	0	0	-	2.040	1.603	2.040	-	-	0	-	-0.17%
2017-09-07	0	2.990	2.600	2.990	3.000	3.000	4,000	12,000	3.0000	2.044	1.777	2.044	2.050	2.050	5,852	2.0505	3.10%
2017-09-06	0	2.900	2.610	3.000	2.900	2.900	50,000	145,000	2.9000	1.982	1.784	2.050	1.982	1.982	73,153	1.9821	0.00%
2017-09-05	0	2.900	2.600	3.250	-	-	0	0	-	1.982	1.777	2.221	-	-	0	-	0.00%
2017-09-04	0	2.900	2.600	3.200	-	-	0	0	-	1.982	1.777	2.187	-	-	0	-	0.00%
2017-09-01	0	2.900	2.600	3.250	-	-	0	0	-	1.982	1.777	2.221	-	-	0	-	0.00%
2017-08-31	0	2.900	2.600	3.200	2.900	2.900	120,000	348,000	2.9000	1.982	1.777	2.187	1.982	1.982	175,568	1.9821	0.00%
2017-08-30	0	2.900	2.600	3.200	-	-	0	0	-	1.982	1.777	2.187	-	-	0	-	0.00%
2017-08-29	0	2.900	2.600	3.200	-	-	0	0	-	1.982	1.777	2.187	-	-	0	-	0.00%
2017-08-28	0	2.900	2.600	3.300	-	-	0	0	-	1.982	1.777	2.256	-	-	0	-	0.00%
2017-08-25	0	2.900	2.600	3.300	-	-	0	0	-	1.982	1.777	2.256	-	-	0	-	0.00%
2017-08-24	0	2.900	2.600	3.300	-	-	0	0	-	1.982	1.777	2.256	-	-	0	-	0.00%
2017-08-22	0	2.900	2.700	3.650	-	-	50	140	2.8000	1.982	1.845	2.495	-	-	73	1.9138	0.00%
2017-08-21	0	2.900	2.620	3.300	-	-	0	0	-	1.982	1.791	2.256	-	-	0	-	0.00%
2017-08-18	0	2.900	2.900	3.250	2.860	2.860	2,000	5,720	2.8600	1.982	1.982	2.221	1.955	1.955	2,926	1.9548	-9.09%
2017-08-17	0	3.190	2.860	3.300	-	-	0	0	-	2.180	1.955	2.256	-	-	0	-	0.00%
2017-08-16	0	3.190	2.860	3.190	-	-	0	0	-	2.180	1.955	2.180	-	-	0	-	0.00%
2017-08-15	0	3.190	2.900	3.300	-	-	0	0	-	2.180	1.982	2.256	-	-	0	-	0.00%
2017-08-14	0	3.190	2.510	3.790	-	-	0	0	-	2.180	1.716	2.590	-	-	0	-	0.00%
2017-08-11	0	3.190	2.510	3.790	-	-	0	0	-	2.180	1.716	2.590	-	-	0	-	0.00%
2017-08-10	0	3.190	2.520	3.790	-	-	0	0	-	2.180	1.722	2.590	-	-	0	-	0.00%
2017-08-09	0	3.190	2.400	3.790	-	-	0	0	-	2.180	1.640	2.590	-	-	0	-	0.00%
2017-08-08	0	3.190	2.500	3.700	-	-	0	0	-	2.180	1.709	2.529	-	-	0	-	0.00%
2017-08-07	0	3.190	2.900	3.200	-	-	0	0	-	2.180	1.982	2.187	-	-	0	-	0.00%
2017-08-04	0	3.190	2.890	3.200	-	-	0	0	-	2.180	1.975	2.187	-	-	0	-	0.00%
2017-08-03	0	3.190	2.900	3.200	-	-	0	0	-	2.180	1.982	2.187	-	-	0	-	0.00%
2017-08-02	0	3.190	2.860	3.300	-	-	0	0	-	2.180	1.955	2.256	-	-	0	-	0.00%
2017-08-01	0	3.190	3.000	3.200	-	-	0	0	-	2.180	2.050	2.187	-	-	0	-	0.00%
2017-07-31	0	3.190	3.190	3.300	-	-	0	0	-	2.180	2.180	2.256	-	-	0	-	0.00%
2017-07-28	0	3.190	2.860	3.300	-	-	0	0	-	2.180	1.955	2.256	-	-	0	-	0.00%
2017-07-27	0	3.190	3.010	3.300	3.190	3.190	100,000	319,000	3.1900	2.180	2.057	2.256	2.180	2.180	146,307	2.1803	-0.62%
2017-07-26	0	3.210	2.880	3.300	-	-	0	0	-	2.194	1.968	2.256	-	-	0	-	0.00%
2017-07-25	0	3.210	3.210	3.300	-	-	0	0	-	2.194	2.194	2.256	-	-	0	-	0.00%
2017-07-24	0	3.210	3.210	3.300	-	-	0	0	-	2.194	2.194	2.256	-	-	0	-	0.00%
2017-07-21	0	3.210	3.210	3.300	-	-	0	0	-	2.194	2.194	2.256	-	-	0	-	0.00%
2017-07-20	0	3.210	3.210	3.270	3.200	3.210	212,000	677,420	3.1954	2.194	2.194	2.235	2.187	2.194	310,171	2.1840	0.94%
2017-07-19	0	3.180	3.180	3.200	3.180	3.180	260,000	826,800	3.1800	2.174	2.174	2.187	2.174	2.174	380,398	2.1735	0.63%
2017-07-18	0	3.160	2.880	3.240	3.160	3.160	120,000	379,200	3.1600	2.160	1.968	2.215	2.160	2.160	175,568	2.1598	0.32%
2017-07-17	0	3.150	3.150	3.190	3.150	3.150	50,000	157,500	3.1500	2.153	2.153	2.180	2.153	2.153	73,153	2.1530	1.61%
2017-07-14	0	3.100	2.880	3.190	-	-	0	0	-	2.119	1.968	2.180	-	-	0	-	0.00%
2017-07-13	0	3.100	2.880	3.190	-	-	0	0	-	2.119	1.968	2.180	-	-	0	-	0.00%
2017-07-12	0	3.100	2.890	3.190	-	-	0	0	-	2.119	1.975	2.180	-	-	0	-	0.00%
2017-07-11	0	3.100	3.000	3.180	2.890	3.100	232,000	717,640	3.0933	2.119	2.050	2.174	1.975	2.119	339,432	2.1142	-0.32%
2017-07-10	0	3.110	2.900	3.110	-	-	0	0	-	2.126	1.982	2.126	-	-	0	-	-0.32%
2017-07-07	0	3.120	2.950	3.190	3.120	3.120	4,000	12,480	3.1200	2.133	2.016	2.180	2.133	2.133	5,852	2.1325	2.30%
2017-07-06	0	3.050	2.900	3.120	-	-	0	0	-	2.085	1.982	2.133	-	-	0	-	0.00%
2017-07-05	0	3.050	2.900	3.120	-	-	0	0	-	2.085	1.982	2.133	-	-	0	-	0.00%
2017-07-04	0	3.050	3.050	3.060	3.050	3.050	180,000	549,000	3.0500	2.085	2.085	2.091	2.085	2.085	263,353	2.0847	2.69%
2017-07-03	0	2.970	2.970	3.040	2.850	2.850	6,600	18,558	2.8118	2.030	2.030	2.078	1.948	1.948	9,656	1.9219	-2.62%
2017-06-30	0	3.050	2.620	3.050	-	-	0	0	-	2.085	1.791	2.085	-	-	0	-	0.00%
2017-06-29	0	3.050	2.600	3.050	-	-	0	0	-	2.085	1.777	2.085	-	-	0	-	0.00%
2017-06-28	0	3.050	2.500	3.050	3.050	3.050	379,000	1,155,900	3.0499	2.085	1.709	2.085	2.085	2.085	554,503	2.0846	0.00%
2017-06-27	0	3.050	2.490	3.050	-	-	0	0	-	2.085	1.702	2.085	-	-	0	-	0.00%
2017-06-26	0	3.050	2.600	3.050	-	-	0	0	-	2.085	1.777	2.085	-	-	0	-	0.00%
2017-06-23	0	3.050	2.900	3.050	3.000	3.050	76,000	231,600	3.0474	2.085	1.982	2.085	2.050	2.085	111,193	2.0829	1.67%
2017-06-22	0	3.000	2.600	3.020	-	-	0	0	-	2.050	1.777	2.064	-	-	0	-	0.00%
2017-06-21	0	3.000	2.750	3.000	-	-	0	0	-	2.050	1.880	2.050	-	-	0	-	-1.64%
2017-06-20	0	3.050	2.800	3.050	3.050	3.050	391,000	1,192,500	3.0499	2.085	1.914	2.085	2.085	2.085	572,060	2.0846	0.66%
2017-06-19	0	3.030	3.030	3.050	3.030	3.040	10,000	30,340	3.0340	2.071	2.071	2.085	2.071	2.078	14,631	2.0737	-0.66%
2017-06-16	0	3.050	2.900	3.200	3.050	3.050	10,000	30,500	3.0500	2.085	1.982	2.187	2.085	2.085	14,631	2.0847	0.00%
2017-06-15	0	3.050	3.020	3.140	-	-	32,000	97,600	3.0500	2.085	2.064	2.146	-	-	46,818	2.0847	0.00%
2017-06-14	0	3.050	3.050	3.100	3.050	3.050	53,608	163,440	3.0488	2.085	2.085	2.119	2.085	2.085	78,432	2.0838	0.00%
2017-06-13	0	3.050	3.050	3.790	3.020	3.090	6,000	18,400	3.0667	2.085	2.085	2.590	2.064	2.112	8,778	2.0960	1.67%
2017-06-12	0	3.000	2.700	3.050	-	-	0	0	-	2.050	1.845	2.085	-	-	0	-	0.00%
2017-06-09	0	3.000	2.910	3.050	-	-	0	0	-	2.050	1.989	2.085	-	-	0	-	0.00%
2017-06-08	0	3.000	3.000	3.020	2.910	3.010	254,000	762,940	3.0037	2.050	2.050	2.064	1.989	2.057	371,620	2.0530	3.09%
2017-06-07	0	2.910	2.910	3.090	2.900	2.900	422,000	1,223,800	2.9000	1.989	1.989	2.112	1.982	1.982	617,415	1.9821	-6.13%
2017-06-06	0	3.100	2.900	3.100	-	-	0	0	-	2.119	1.982	2.119	-	-	0	-	0.00%
2017-06-05	0	3.100	2.940	3.100	2.850	3.100	356,673	1,017,804	2.8536	2.119	2.009	2.119	1.948	2.119	521,838	1.9504	0.00%
2017-06-02	0	3.100	2.700	3.100	-	-	0	0	-	2.119	1.845	2.119	-	-	0	-	0.00%
2017-06-01	0	3.100	2.710	3.100	3.100	3.110	130,000	403,100	3.1008	2.119	1.852	2.119	2.119	2.126	190,199	2.1194	0.00%
2017-05-31	0	3.100	3.100	3.320	-	-	0	0	-	2.119	2.119	2.269	-	-	0	-	1.64%
2017-05-29	0	3.050	3.050	3.270	-	-	0	0	-	2.085	2.085	2.235	-	-	0	-	1.67%
2017-05-26	0	3.000	2.700	3.270	-	-	0	0	-	2.050	1.845	2.235	-	-	0	-	0.00%
2017-05-25	0	3.000	3.000	3.500	3.000	3.050	164,000	497,320	3.0324	2.050	2.050	2.392	2.050	2.085	239,943	2.0727	2.04%
2017-05-24	0	2.940	2.700	3.040	-	-	0	0	-	2.009	1.845	2.078	-	-	0	-	0.00%
2017-05-23	0	2.940	2.230	2.950	-	-	0	0	-	2.009	1.524	2.016	-	-	0	-	0.00%
2017-05-22	0	2.940	2.710	2.940	-	-	0	0	-	2.009	1.852	2.009	-	-	0	-	0.00%
2017-05-19	0	2.940	2.700	2.940	-	-	0	0	-	2.009	1.845	2.009	-	-	0	-	0.00%
2017-05-18	0	2.940	2.760	2.950	-	-	0	0	-	2.009	1.886	2.016	-	-	0	-	0.00%
2017-05-17	0	2.940	2.710	2.940	-	-	0	0	-	2.009	1.852	2.009	-	-	0	-	-0.34%
2017-05-16	0	2.950	2.720	2.950	2.950	2.950	4,000	11,800	2.9500	2.016	1.859	2.016	2.016	2.016	5,852	2.0163	0.00%
2017-05-15	0	2.950	2.900	2.950	2.950	2.950	2,000	5,900	2.9500	2.016	1.982	2.016	2.016	2.016	2,926	2.0163	-3.28%
2017-05-12	0	3.050	2.800	3.150	-	-	0	0	-	2.085	1.914	2.153	-	-	0	-	0.00%
2017-05-11	0	3.050	2.800	3.150	-	-	0	0	-	2.085	1.914	2.153	-	-	0	-	0.00%
2017-05-10	0	3.050	2.800	3.150	-	-	0	0	-	2.085	1.914	2.153	-	-	0	-	0.00%
2017-05-09	0	3.050	2.800	3.150	-	-	0	0	-	2.085	1.914	2.153	-	-	0	-	0.00%
2017-05-08	0	3.050	2.530	3.150	-	-	0	0	-	2.085	1.729	2.153	-	-	0	-	0.00%
2017-05-05	0	3.120	3.110	3.290	3.120	3.120	2,000	6,240	3.1200	2.085	2.078	2.198	2.085	2.085	2,993	2.0847	0.00%
2017-05-04	0	3.120	2.860	3.120	-	-	0	0	-	2.085	1.911	2.085	-	-	0	-	-0.95%
2017-05-02	0	3.150	2.850	3.310	-	-	0	0	-	2.105	1.904	2.212	-	-	0	-	0.00%
2017-04-28	0	3.150	2.850	3.290	-	-	0	0	-	2.105	1.904	2.198	-	-	0	-	0.00%
2017-04-27	0	3.150	2.850	3.150	-	-	0	0	-	2.105	1.904	2.105	-	-	0	-	0.00%
2017-04-26	0	3.150	2.850	3.150	-	-	0	0	-	2.105	1.904	2.105	-	-	0	-	0.00%
2017-04-25	0	3.150	2.850	3.150	-	-	0	0	-	2.105	1.904	2.105	-	-	0	-	0.00%
2017-04-24	0	3.150	3.100	3.310	-	-	0	0	-	2.105	2.071	2.212	-	-	0	-	0.00%
2017-04-21	0	3.150	2.990	3.150	-	-	0	0	-	2.105	1.998	2.105	-	-	0	-	0.00%
2017-04-20	0	3.150	2.950	3.340	3.150	3.150	100,000	315,000	3.1500	2.105	1.971	2.232	2.105	2.105	149,665	2.1047	-1.56%
2017-04-19	0	3.200	2.990	3.350	-	-	0	0	-	2.138	1.998	2.238	-	-	0	-	0.00%
2017-04-18	0	3.200	3.000	3.340	-	-	0	0	-	2.138	2.004	2.232	-	-	0	-	0.00%
2017-04-13	0	3.200	2.900	3.390	-	-	0	0	-	2.138	1.938	2.265	-	-	0	-	0.00%
2017-04-12	0	3.200	2.900	3.380	-	-	0	0	-	2.138	1.938	2.258	-	-	0	-	0.00%
2017-04-11	0	3.200	2.900	3.390	3.200	3.200	170,000	544,000	3.2000	2.138	1.938	2.265	2.138	2.138	254,430	2.1381	0.00%
2017-04-10	0	3.200	2.900	3.400	-	-	0	0	-	2.138	1.938	2.272	-	-	0	-	0.00%
2017-04-07	0	3.200	3.200	3.480	3.150	3.150	200,000	630,000	3.1500	2.138	2.138	2.325	2.105	2.105	299,330	2.1047	1.27%
2017-04-06	0	3.160	3.120	3.450	3.160	3.170	4,000	12,660	3.1650	2.111	2.085	2.305	2.111	2.118	5,987	2.1147	0.00%
2017-04-05	0	3.160	3.160	3.450	-	-	0	0	-	2.111	2.111	2.305	-	-	0	-	1.94%
2017-04-03	0	3.100	3.100	3.190	3.090	3.210	214,000	663,580	3.1008	2.071	2.071	2.131	2.065	2.145	320,283	2.0719	-3.13%
2017-03-31	0	3.200	2.990	3.440	-	-	0	0	-	2.138	1.998	2.298	-	-	0	-	0.00%
2017-03-30	0	3.200	3.050	3.440	-	-	0	0	-	2.138	2.038	2.298	-	-	0	-	0.00%
2017-03-29	0	3.200	3.120	3.370	-	-	0	0	-	2.138	2.085	2.252	-	-	0	-	0.00%
2017-03-28	0	3.200	3.200	3.400	3.100	3.100	200,000	620,000	3.1000	2.138	2.138	2.272	2.071	2.071	299,330	2.0713	2.24%
2017-03-27	0	3.130	3.060	3.400	-	-	0	0	-	2.091	2.045	2.272	-	-	0	-	0.00%
2017-03-24	0	3.130	3.070	3.600	-	-	0	0	-	2.091	2.051	2.405	-	-	0	-	0.00%
2017-03-23	0	3.130	3.130	3.680	3.110	3.150	202,000	636,220	3.1496	2.091	2.091	2.459	2.078	2.105	302,323	2.1044	-2.19%
2017-03-22	0	3.200	3.100	3.300	-	-	0	0	-	2.138	2.071	2.205	-	-	0	-	0.00%
2017-03-21	0	3.200	3.110	3.300	3.200	3.210	194,000	620,840	3.2002	2.138	2.078	2.205	2.138	2.145	290,350	2.1382	-1.54%
2017-03-20	0	3.250	3.110	3.350	-	-	0	0	-	2.172	2.078	2.238	-	-	0	-	0.00%
2017-03-17	0	3.250	3.110	3.300	3.200	3.250	198,000	634,000	3.2020	2.172	2.078	2.205	2.138	2.172	296,336	2.1395	0.00%
2017-03-16	0	3.250	3.160	3.250	-	-	600	1,866	3.1100	2.172	2.111	2.172	-	-	898	2.0780	-1.52%
2017-03-15	0	3.300	3.300	3.460	3.120	3.240	240,400	766,828	3.1898	2.205	2.205	2.312	2.085	2.165	359,794	2.1313	0.00%
2017-03-14	0	3.300	3.180	3.310	3.300	3.300	4,000	13,200	3.3000	2.205	2.125	2.212	2.205	2.205	5,987	2.2049	-0.30%
2017-03-13	0	3.310	3.170	3.400	-	-	0	0	-	2.212	2.118	2.272	-	-	0	-	0.00%
2017-03-10	0	3.310	3.220	3.390	3.300	3.320	246,000	814,020	3.3090	2.212	2.151	2.265	2.205	2.218	368,176	2.2110	-4.06%
2017-03-09	0	3.450	3.340	3.450	3.450	3.450	2,000	6,900	3.4500	2.305	2.232	2.305	2.305	2.305	2,993	2.3052	0.00%
2017-03-08	0	3.450	3.350	3.540	3.450	3.450	100,000	345,000	3.4500	2.305	2.238	2.365	2.305	2.305	149,665	2.3052	3.92%
2017-03-07	0	3.320	3.320	3.540	3.200	3.200	100,000	320,000	3.2000	2.218	2.218	2.365	2.138	2.138	149,665	2.1381	-6.48%
2017-03-06	0	3.550	3.050	3.550	-	-	0	0	-	2.372	2.038	2.372	-	-	0	-	0.00%
2017-03-03	0	3.550	3.500	3.600	-	-	0	0	-	2.372	2.339	2.405	-	-	0	-	0.00%
2017-03-02	0	3.550	3.500	3.600	-	-	0	0	-	2.372	2.339	2.405	-	-	0	-	0.00%
2017-03-01	0	3.550	3.500	3.600	-	-	0	0	-	2.372	2.339	2.405	-	-	0	-	0.00%
2017-02-28	0	3.550	3.500	3.600	3.550	3.550	100,000	355,000	3.5500	2.372	2.339	2.405	2.372	2.372	149,665	2.3720	-2.47%
2017-02-27	0	3.640	3.050	3.650	3.640	3.640	2,000	7,280	3.6400	2.432	2.038	2.439	2.432	2.432	2,993	2.4321	4.00%
2017-02-24	0	3.500	3.500	3.790	3.300	3.450	8,000	27,000	3.3750	2.339	2.339	2.532	2.205	2.305	11,973	2.2550	0.00%
2017-02-23	0	3.500	3.120	3.650	3.500	3.500	100,000	350,000	3.5000	2.339	2.085	2.439	2.339	2.339	149,665	2.3386	-2.23%
2017-02-22	0	3.580	3.120	3.650	-	-	0	0	-	2.392	2.085	2.439	-	-	0	-	0.00%
2017-02-21	0	3.580	3.120	3.650	-	-	0	0	-	2.392	2.085	2.439	-	-	0	-	0.00%
2017-02-20	0	3.580	3.580	3.650	-	-	0	0	-	2.392	2.392	2.439	-	-	0	-	0.00%
2017-02-17	0	3.580	3.120	3.650	-	-	0	0	-	2.392	2.085	2.439	-	-	0	-	0.00%
2017-02-16	0	3.580	3.120	3.650	-	-	0	0	-	2.392	2.085	2.439	-	-	0	-	0.00%
2017-02-15	0	3.580	3.500	3.650	3.580	3.580	10,000	35,800	3.5800	2.392	2.339	2.439	2.392	2.392	14,966	2.3920	0.56%
2017-02-14	0	3.560	3.560	3.650	-	-	14,000	49,840	3.5600	2.379	2.379	2.439	-	-	20,953	2.3786	0.28%
2017-02-13	0	3.550	3.550	3.650	3.550	3.560	32,000	113,620	3.5506	2.372	2.372	2.439	2.372	2.379	47,893	2.3724	1.43%
2017-02-10	0	3.500	3.500	3.790	-	-	200	680	3.4000	2.339	2.339	2.532	-	-	299	2.2717	0.00%
2017-02-09	0	3.500	3.500	3.600	-	-	20,000	70,000	3.5000	2.339	2.339	2.405	-	-	29,933	2.3386	0.00%
2017-02-08	0	3.500	3.350	3.790	-	-	0	0	-	2.339	2.238	2.532	-	-	0	-	0.00%
2017-02-07	0	3.500	3.300	3.650	-	-	0	0	-	2.339	2.205	2.439	-	-	0	-	0.00%
2017-02-06	0	3.500	3.500	3.650	-	-	0	0	-	2.339	2.339	2.439	-	-	0	-	0.00%
2017-02-03	0	3.500	3.070	3.650	-	-	0	0	-	2.339	2.051	2.439	-	-	0	-	0.00%
2017-02-02	0	3.500	3.490	3.790	-	-	0	0	-	2.339	2.332	2.532	-	-	0	-	0.00%
2017-02-01	0	3.500	3.500	3.650	-	-	0	0	-	2.339	2.339	2.439	-	-	0	-	0.00%
2017-01-27	0	3.500	3.070	3.790	-	-	0	0	-	2.339	2.051	2.532	-	-	0	-	0.00%
2017-01-26	0	3.500	3.070	3.650	-	-	0	0	-	2.339	2.051	2.439	-	-	0	-	0.00%
2017-01-25	0	3.500	3.070	3.790	3.500	3.500	4,000	14,000	3.5000	2.339	2.051	2.532	2.339	2.339	5,987	2.3386	0.00%
2017-01-24	0	3.500	3.070	3.650	-	-	0	0	-	2.339	2.051	2.439	-	-	0	-	0.00%
2017-01-23	0	3.500	3.070	3.790	-	-	0	0	-	2.339	2.051	2.532	-	-	0	-	0.00%
2017-01-20	0	3.500	3.070	3.600	-	-	0	0	-	2.339	2.051	2.405	-	-	0	-	0.00%
2017-01-19	0	3.500	3.200	3.600	-	-	0	0	-	2.339	2.138	2.405	-	-	0	-	0.00%
2017-01-18	0	3.500	3.070	3.600	-	-	0	0	-	2.339	2.051	2.405	-	-	0	-	0.00%
2017-01-17	0	3.500	3.000	3.500	-	-	0	0	-	2.339	2.004	2.339	-	-	0	-	-2.78%
2017-01-16	0	3.600	3.200	3.600	3.600	3.600	2,000	7,200	3.6000	2.405	2.138	2.405	2.405	2.405	2,993	2.4054	-1.37%
2017-01-13	0	3.650	3.200	3.680	3.650	3.650	26,000	94,900	3.6500	2.439	2.138	2.459	2.439	2.439	38,913	2.4388	0.00%
2017-01-12	0	3.650	3.600	3.650	-	-	0	0	-	2.439	2.405	2.439	-	-	0	-	0.00%
2017-01-11	0	3.650	3.220	3.700	3.650	3.650	16,200	59,060	3.6457	2.439	2.151	2.472	2.439	2.439	24,246	2.4359	1.39%
2017-01-10	0	3.600	3.500	3.690	3.580	3.600	266,000	945,800	3.5556	2.405	2.339	2.466	2.392	2.405	398,108	2.3757	0.56%
2017-01-09	0	3.580	3.580	3.600	3.580	3.580	2,000	7,160	3.5800	2.392	2.392	2.405	2.392	2.392	2,993	2.3920	0.00%
2017-01-06	0	3.580	3.550	3.580	3.650	3.650	36,000	130,200	3.6167	2.392	2.372	2.392	2.439	2.439	53,879	2.4165	1.70%
2017-01-05	0	3.520	3.520	3.630	3.350	3.600	146,215	516,610	3.5332	2.352	2.352	2.425	2.238	2.405	218,832	2.3608	6.67%
2017-01-04	0	3.300	3.260	3.400	-	-	0	0	-	2.205	2.178	2.272	-	-	0	-	0.00%
2017-01-03	0	3.300	3.300	-	3.250	3.250	10,000	32,700	3.2700	2.205	2.205	-	2.172	2.172	14,966	2.1849	0.92%
2016-12-30	0	3.270	2.810	3.300	3.270	3.270	2,000	6,540	3.2700	2.185	1.878	2.205	2.185	2.185	2,993	2.1849	-0.91%
2016-12-29	0	3.300	3.100	3.350	3.290	3.300	194,000	639,860	3.2982	2.205	2.071	2.238	2.198	2.205	290,350	2.2038	5.77%
2016-12-28	0	3.120	2.780	3.120	3.290	3.300	16,000	52,680	3.2925	2.085	1.857	2.085	2.198	2.205	23,946	2.1999	7.22%
2016-12-23	0	2.910	2.810	3.090	2.910	2.910	6,000	17,460	2.9100	1.944	1.878	2.065	1.944	1.944	8,980	1.9443	-1.36%
2016-12-22	0	2.950	2.850	2.950	-	-	0	0	-	1.971	1.904	1.971	-	-	0	-	-1.67%
2016-12-21	0	3.000	2.840	3.000	-	-	0	0	-	2.004	1.898	2.004	-	-	0	-	0.00%
2016-12-20	0	3.000	2.900	3.290	-	-	0	0	-	2.004	1.938	2.198	-	-	0	-	0.00%
2016-12-19	0	3.000	2.850	3.000	3.010	3.010	4,000	12,040	3.0100	2.004	1.904	2.004	2.011	2.011	5,987	2.0112	-0.33%
2016-12-16	0	3.010	3.010	3.080	2.710	3.050	310,000	899,040	2.9001	2.011	2.011	2.058	1.811	2.038	463,961	1.9377	10.66%
2016-12-15	0	2.720	2.610	3.040	-	-	0	0	-	1.817	1.744	2.031	-	-	0	-	0.00%
2016-12-14	0	2.720	2.720	3.040	2.720	2.720	4,000	10,880	2.7200	1.817	1.817	2.031	1.817	1.817	5,987	1.8174	-1.81%
2016-12-13	0	2.770	2.720	2.770	-	-	0	0	-	1.851	1.817	1.851	-	-	0	-	-3.82%
2016-12-12	0	2.880	2.760	2.880	-	-	0	0	-	1.924	1.844	1.924	-	-	0	-	-3.68%
2016-12-09	0	2.990	2.720	3.040	-	-	0	0	-	1.998	1.817	2.031	-	-	0	-	0.00%
2016-12-08	0	2.990	2.700	2.990	2.990	2.990	4,000	11,960	2.9900	1.998	1.804	1.998	1.998	1.998	5,987	1.9978	3.10%
2016-12-07	0	2.900	2.700	2.990	-	-	0	0	-	1.938	1.804	1.998	-	-	0	-	0.00%
2016-12-06	0	2.900	2.700	2.990	-	-	0	0	-	1.938	1.804	1.998	-	-	0	-	0.00%
2016-12-05	0	2.900	2.700	2.900	-	-	0	0	-	1.938	1.804	1.938	-	-	0	-	0.00%
2016-12-02	0	2.900	2.700	2.990	-	-	0	0	-	1.938	1.804	1.998	-	-	0	-	0.00%
2016-12-01	0	2.900	2.600	2.990	-	-	0	0	-	1.938	1.737	1.998	-	-	0	-	0.00%
2016-11-30	0	2.900	2.710	2.940	2.880	2.900	2,906,000	8,426,820	2.8998	1.938	1.811	1.964	1.924	1.938	4,349,260	1.9375	5.45%
2016-11-29	0	2.750	2.700	2.880	2.730	2.750	2,509,000	6,899,610	2.7499	1.837	1.804	1.924	1.824	1.837	3,755,091	1.8374	0.00%
2016-11-28	0	2.750	2.550	2.750	2.750	2.750	6,000	16,500	2.7500	1.837	1.704	1.837	1.837	1.837	8,980	1.8374	-1.79%
2016-11-25	0	2.800	2.580	2.900	-	-	10,000	28,000	2.8000	1.871	1.724	1.938	-	-	14,966	1.8708	0.00%
2016-11-24	0	2.800	2.610	2.800	-	-	0	0	-	1.871	1.744	1.871	-	-	0	-	-3.45%
2016-11-23	0	2.900	2.640	2.900	-	-	0	0	-	1.938	1.764	1.938	-	-	0	-	0.00%
2016-11-22	0	2.900	2.640	2.900	-	-	0	0	-	1.938	1.764	1.938	-	-	0	-	0.00%
2016-11-21	0	2.900	2.640	2.900	-	-	0	0	-	1.938	1.764	1.938	-	-	0	-	0.00%
2016-11-18	0	2.900	2.640	2.900	-	-	0	0	-	1.938	1.764	1.938	-	-	0	-	0.00%
2016-11-17	0	2.900	2.650	2.900	-	-	0	0	-	1.938	1.771	1.938	-	-	0	-	0.00%
2016-11-16	0	2.900	2.640	2.900	2.900	2.900	2,000	5,800	2.9000	1.938	1.764	1.938	1.938	1.938	2,993	1.9377	0.00%
2016-11-15	0	2.900	2.650	2.900	-	-	0	0	-	1.938	1.771	1.938	-	-	0	-	0.00%
2016-11-14	0	2.900	2.640	2.900	-	-	0	0	-	1.938	1.764	1.938	-	-	0	-	0.00%
2016-11-11	0	2.900	2.900	2.980	2.900	2.900	600,000	1,740,000	2.9000	1.938	1.938	1.991	1.938	1.938	897,989	1.9377	0.00%
2016-11-10	0	2.900	2.850	2.990	2.850	2.900	502,000	1,445,700	2.8799	1.938	1.904	1.998	1.904	1.938	751,318	1.9242	1.75%
2016-11-09	0	2.850	2.650	2.850	2.850	2.850	50,000	142,500	2.8500	1.904	1.771	1.904	1.904	1.904	74,832	1.9043	0.00%
2016-11-08	0	2.850	2.820	2.850	2.850	2.850	36,000	102,600	2.8500	1.904	1.884	1.904	1.904	1.904	53,879	1.9043	0.00%
2016-11-07	0	2.850	2.640	2.850	2.850	2.850	34,000	96,900	2.8500	1.904	1.764	1.904	1.904	1.904	50,886	1.9043	0.00%
2016-11-04	0	2.850	2.800	2.990	2.850	2.850	100,000	285,000	2.8500	1.904	1.871	1.998	1.904	1.904	149,665	1.9043	1.06%
2016-11-03	0	2.820	2.800	2.850	2.820	2.850	13,000	36,780	2.8292	1.884	1.871	1.904	1.884	1.904	19,456	1.8904	-1.05%
2016-11-02	0	2.850	2.800	2.850	2.800	2.850	26,000	72,900	2.8038	1.904	1.871	1.904	1.871	1.904	38,913	1.8734	0.00%
2016-11-01	0	2.850	2.800	2.850	2.850	2.850	50,000	142,500	2.8500	1.904	1.871	1.904	1.904	1.904	74,832	1.9043	0.00%
2016-10-31	0	2.850	2.770	2.850	2.850	2.960	414,000	1,180,780	2.8521	1.904	1.851	1.904	1.904	1.978	619,612	1.9057	-3.39%
2016-10-28	0	2.950	2.800	2.960	-	-	0	0	-	1.971	1.871	1.978	-	-	0	-	0.00%
2016-10-27	0	2.950	2.800	2.960	-	-	0	0	-	1.971	1.871	1.978	-	-	0	-	0.00%
2016-10-26	0	2.950	2.810	2.960	-	-	0	0	-	1.971	1.878	1.978	-	-	0	-	0.00%
2016-10-25	0	2.950	2.810	2.960	-	-	0	0	-	1.971	1.878	1.978	-	-	0	-	0.00%
2016-10-24	0	2.950	2.780	2.960	-	-	0	0	-	1.971	1.857	1.978	-	-	0	-	0.00%
2016-10-20	0	2.950	2.800	2.960	-	-	0	0	-	1.971	1.871	1.978	-	-	0	-	0.00%
2016-10-19	0	2.950	2.760	2.960	-	-	0	0	-	1.971	1.844	1.978	-	-	0	-	0.00%
2016-10-18	0	2.950	2.800	2.960	-	-	200	554	2.7700	1.971	1.871	1.978	-	-	299	1.8508	0.00%
2016-10-17	0	2.950	2.760	2.960	-	-	0	0	-	1.971	1.844	1.978	-	-	0	-	0.00%
2016-10-14	0	2.950	2.760	2.960	-	-	0	0	-	1.971	1.844	1.978	-	-	0	-	0.00%
2016-10-13	0	2.950	2.760	2.960	-	-	0	0	-	1.971	1.844	1.978	-	-	0	-	0.00%
2016-10-12	0	2.950	2.950	2.960	-	-	0	0	-	1.971	1.971	1.978	-	-	0	-	0.00%
2016-10-11	0	2.950	2.790	2.960	-	-	0	0	-	1.971	1.864	1.978	-	-	0	-	0.00%
2016-10-07	0	2.950	2.770	2.950	2.950	2.950	2,000	5,900	2.9500	1.971	1.851	1.971	1.971	1.971	2,993	1.9711	0.00%
2016-10-06	0	2.950	2.770	2.950	-	-	0	0	-	1.971	1.851	1.971	-	-	0	-	0.00%
2016-10-05	0	2.950	2.770	2.950	2.950	2.950	50,000	147,500	2.9500	1.971	1.851	1.971	1.971	1.971	74,832	1.9711	0.00%
2016-10-04	0	2.950	2.800	2.950	-	-	0	0	-	1.971	1.871	1.971	-	-	0	-	0.00%
2016-10-03	0	2.950	2.800	2.950	2.950	2.950	2,000	5,900	2.9500	1.971	1.871	1.971	1.971	1.971	2,993	1.9711	-0.34%
2016-09-30	0	2.960	2.860	2.960	-	-	0	0	-	1.978	1.911	1.978	-	-	0	-	0.00%
2016-09-29	0	2.960	2.900	2.960	2.900	2.960	12,000	34,920	2.9100	1.978	1.938	1.978	1.938	1.978	17,960	1.9443	-1.00%
2016-09-28	0	2.990	2.750	2.990	-	-	0	0	-	1.998	1.837	1.998	-	-	0	-	0.00%
2016-09-27	0	2.990	2.760	3.000	-	-	286	766	2.6783	1.998	1.844	2.004	-	-	428	1.7895	0.00%
2016-09-26	0	2.990	2.710	3.000	2.990	2.990	56,000	167,440	2.9900	1.998	1.811	2.004	1.998	1.998	83,812	1.9978	0.00%
2016-09-23	0	2.990	2.710	3.000	-	-	0	0	-	1.998	1.811	2.004	-	-	0	-	0.00%
2016-09-22	0	2.990	2.710	3.000	2.990	2.990	70,000	209,300	2.9900	1.998	1.811	2.004	1.998	1.998	104,765	1.9978	-0.33%
2016-09-21	0	3.000	2.710	3.000	-	-	0	0	-	2.004	1.811	2.004	-	-	0	-	0.00%
2016-09-20	0	3.000	2.760	3.000	-	-	0	0	-	2.004	1.844	2.004	-	-	0	-	0.00%
2016-09-19	0	3.000	2.710	3.000	-	-	0	0	-	2.004	1.811	2.004	-	-	0	-	0.00%
2016-09-15	0	3.000	2.710	3.000	3.000	3.000	10,000	30,000	3.0000	2.004	1.811	2.004	2.004	2.004	14,966	2.0045	0.00%
2016-09-14	0	3.000	2.700	3.000	-	-	0	0	-	2.004	1.804	2.004	-	-	0	-	0.00%
2016-09-13	0	3.000	2.900	3.000	2.880	3.000	142,150	420,561	2.9586	2.004	1.938	2.004	1.924	2.004	212,749	1.9768	3.81%
2016-09-12	0	2.890	2.700	2.900	-	-	0	0	-	1.931	1.804	1.938	-	-	0	-	0.00%
2016-09-09	0	2.890	2.850	2.890	2.900	2.900	18,000	52,200	2.9000	1.931	1.904	1.931	1.938	1.938	26,940	1.9377	4.52%
2016-09-08	0	2.810	2.810	2.900	2.800	2.800	32,000	89,600	2.8000	1.847	1.847	1.907	1.841	1.841	48,672	1.8409	-6.33%
2016-09-07	0	3.000	2.810	3.000	-	-	0	0	-	1.972	1.847	1.972	-	-	0	-	0.00%
2016-09-06	0	3.000	2.900	3.000	-	-	0	0	-	1.972	1.907	1.972	-	-	0	-	0.00%
2016-09-05	0	3.000	3.000	3.100	-	-	0	0	-	1.972	1.972	2.038	-	-	0	-	0.00%
2016-09-02	0	3.000	2.800	3.100	-	-	0	0	-	1.972	1.841	2.038	-	-	0	-	0.00%
2016-09-01	0	3.000	3.000	3.300	-	-	0	0	-	1.972	1.972	2.170	-	-	0	-	0.00%
2016-08-31	0	3.000	3.000	3.250	-	-	0	0	-	1.972	1.972	2.137	-	-	0	-	0.00%
2016-08-30	0	3.000	2.800	3.300	-	-	0	0	-	1.972	1.841	2.170	-	-	0	-	0.00%
2016-08-29	0	3.000	2.900	3.100	-	-	0	0	-	1.972	1.907	2.038	-	-	0	-	0.00%
2016-08-26	0	3.000	2.810	3.100	-	-	0	0	-	1.972	1.847	2.038	-	-	0	-	0.00%
2016-08-25	0	3.000	2.800	3.100	-	-	0	0	-	1.972	1.841	2.038	-	-	0	-	0.00%
2016-08-24	0	3.000	2.800	3.100	-	-	0	0	-	1.972	1.841	2.038	-	-	0	-	0.00%
2016-08-23	0	3.000	2.670	3.100	-	-	0	0	-	1.972	1.755	2.038	-	-	0	-	0.00%
2016-08-22	0	3.000	2.810	3.100	-	-	0	0	-	1.972	1.847	2.038	-	-	0	-	0.00%
2016-08-19	0	3.000	2.920	3.100	3.000	3.100	110,000	331,000	3.0091	1.972	1.920	2.038	1.972	2.038	167,311	1.9784	-3.23%
2016-08-18	0	3.100	3.000	3.150	-	-	0	0	-	2.038	1.972	2.071	-	-	0	-	0.00%
2016-08-17	0	3.100	3.010	3.150	-	-	0	0	-	2.038	1.979	2.071	-	-	0	-	0.00%
2016-08-16	0	3.100	3.000	3.140	-	-	0	0	-	2.038	1.972	2.064	-	-	0	-	0.00%
2016-08-15	0	3.100	3.000	3.150	-	-	0	0	-	2.038	1.972	2.071	-	-	0	-	0.00%
2016-08-12	0	3.100	3.000	3.100	-	-	0	0	-	2.038	1.972	2.038	-	-	0	-	0.00%
2016-08-11	0	3.100	3.000	3.100	3.100	3.100	50,000	155,000	3.1000	2.038	1.972	2.038	2.038	2.038	76,050	2.0381	0.00%
2016-08-10	0	3.100	2.870	3.300	-	-	0	0	-	2.038	1.887	2.170	-	-	0	-	0.00%
2016-08-09	0	3.100	3.000	3.300	-	-	0	0	-	2.038	1.972	2.170	-	-	0	-	0.00%
2016-08-08	0	3.100	3.000	3.300	-	-	0	0	-	2.038	1.972	2.170	-	-	0	-	0.00%
2016-08-05	0	3.100	2.880	3.300	-	-	0	0	-	2.038	1.893	2.170	-	-	0	-	0.00%
2016-08-04	0	3.100	3.000	3.300	-	-	0	0	-	2.038	1.972	2.170	-	-	0	-	0.00%
2016-08-03	0	3.100	3.000	3.100	-	-	0	0	-	2.038	1.972	2.038	-	-	0	-	0.00%
2016-08-01	0	3.100	2.870	3.100	-	-	0	0	-	2.038	1.887	2.038	-	-	0	-	0.00%
2016-07-29	0	3.100	2.860	3.300	-	-	0	0	-	2.038	1.880	2.170	-	-	0	-	0.00%
2016-07-28	0	3.100	2.880	3.300	-	-	0	0	-	2.038	1.893	2.170	-	-	0	-	0.00%
2016-07-27	0	3.100	3.000	3.100	-	-	0	0	-	2.038	1.972	2.038	-	-	0	-	0.00%
2016-07-26	0	3.100	3.000	3.290	-	-	0	0	-	2.038	1.972	2.163	-	-	0	-	0.00%
2016-07-25	0	3.100	2.880	3.300	-	-	0	0	-	2.038	1.893	2.170	-	-	0	-	0.00%
2016-07-22	0	3.100	2.870	3.100	3.000	3.000	10,000	30,000	3.0000	2.038	1.887	2.038	1.972	1.972	15,210	1.9724	0.00%
2016-07-21	0	3.100	2.900	3.100	3.100	3.100	100,000	310,000	3.1000	2.038	1.907	2.038	2.038	2.038	152,101	2.0381	0.00%
2016-07-20	0	3.100	3.100	3.300	3.100	3.100	98,000	303,800	3.1000	2.038	2.038	2.170	2.038	2.038	149,059	2.0381	0.00%
2016-07-19	0	3.100	3.000	3.100	-	-	0	0	-	2.038	1.972	2.038	-	-	0	-	0.00%
2016-07-18	0	3.100	3.000	3.100	-	-	0	0	-	2.038	1.972	2.038	-	-	0	-	0.00%
2016-07-15	0	3.100	2.880	3.100	3.100	3.100	2,000	6,200	3.1000	2.038	1.893	2.038	2.038	2.038	3,042	2.0381	0.00%
2016-07-14	0	3.100	2.880	3.100	-	-	0	0	-	2.038	1.893	2.038	-	-	0	-	0.00%
2016-07-13	0	3.100	2.870	3.100	-	-	200	570	2.8500	2.038	1.887	2.038	-	-	304	1.8738	0.00%
2016-07-12	0	3.100	3.020	3.100	-	-	0	0	-	2.038	1.986	2.038	-	-	0	-	0.00%
2016-07-11	0	3.100	2.900	3.100	3.100	3.100	100,000	310,000	3.1000	2.038	1.907	2.038	2.038	2.038	152,101	2.0381	0.00%
2016-07-08	0	3.100	2.880	3.220	-	-	0	0	-	2.038	1.893	2.117	-	-	0	-	0.00%
2016-07-07	0	3.100	2.880	3.100	-	-	0	0	-	2.038	1.893	2.038	-	-	0	-	0.00%
2016-07-06	0	3.100	2.950	3.100	3.100	3.100	160,000	496,000	3.1000	2.038	1.940	2.038	2.038	2.038	243,361	2.0381	0.00%
2016-07-05	0	3.100	2.950	3.100	3.090	3.110	166,000	514,600	3.1000	2.038	1.940	2.038	2.032	2.045	252,487	2.0381	0.00%
2016-07-04	0	3.100	3.050	3.100	-	-	0	0	-	2.038	2.005	2.038	-	-	0	-	0.00%
2016-06-30	0	3.100	3.100	3.300	3.100	3.120	220,000	682,040	3.1002	2.038	2.038	2.170	2.038	2.051	334,621	2.0382	0.00%
2016-06-29	0	3.100	2.950	3.300	3.100	3.100	240,000	744,000	3.1000	2.038	1.940	2.170	2.038	2.038	365,041	2.0381	0.00%
2016-06-28	0	3.100	3.100	3.300	3.050	3.100	520,000	1,609,500	3.0952	2.038	2.038	2.170	2.005	2.038	790,923	2.0350	0.00%
2016-06-27	0	3.100	3.100	3.150	2.860	3.100	22,000	64,660	2.9391	2.038	2.038	2.071	1.880	2.038	33,462	1.9323	3.33%
2016-06-24	0	3.000	2.850	3.000	-	-	0	0	-	1.972	1.874	1.972	-	-	0	-	-3.23%
2016-06-23	0	3.100	2.850	3.150	-	-	0	0	-	2.038	1.874	2.071	-	-	0	-	0.00%
2016-06-22	0	3.100	2.850	3.150	-	-	0	0	-	2.038	1.874	2.071	-	-	0	-	0.00%
2016-06-21	0	3.100	2.850	3.150	-	-	0	0	-	2.038	1.874	2.071	-	-	0	-	0.00%
2016-06-20	0	3.100	2.860	3.100	3.100	3.100	70,000	217,000	3.1000	2.038	1.880	2.038	2.038	2.038	106,470	2.0381	-1.59%
2016-06-17	0	3.150	2.940	3.150	-	-	0	0	-	2.071	1.933	2.071	-	-	0	-	0.00%
2016-06-16	0	3.150	2.930	3.200	3.150	3.150	10,000	31,500	3.1500	2.071	1.926	2.104	2.071	2.071	15,210	2.0710	10.53%
2016-06-15	0	2.850	2.850	3.050	2.850	2.850	10,000	28,500	2.8500	1.874	1.874	2.005	1.874	1.874	15,210	1.8738	-5.32%
2016-06-14	0	3.010	2.900	3.100	3.010	3.100	18,000	54,720	3.0400	1.979	1.907	2.038	1.979	2.038	27,378	1.9987	-7.38%
2016-06-13	0	3.250	3.100	3.250	3.300	3.300	4,000	13,200	3.3000	2.137	2.038	2.137	2.170	2.170	6,084	2.1696	3.17%
2016-06-10	0	3.150	2.670	3.150	-	-	0	0	-	2.071	1.755	2.071	-	-	0	-	0.00%
2016-06-08	0	3.150	2.670	3.150	-	-	0	0	-	2.071	1.755	2.071	-	-	0	-	0.00%
2016-06-07	0	3.150	2.670	3.150	-	-	0	0	-	2.071	1.755	2.071	-	-	0	-	0.00%
2016-06-06	0	3.150	2.730	3.150	-	-	0	0	-	2.071	1.795	2.071	-	-	0	-	0.00%
2016-06-03	0	3.150	2.680	3.200	-	-	0	0	-	2.071	1.762	2.104	-	-	0	-	0.00%
2016-06-02	0	3.150	2.690	3.150	3.150	3.150	570,000	1,795,500	3.1500	2.071	1.769	2.071	2.071	2.071	866,974	2.0710	1.29%
2016-06-01	0	3.110	3.110	3.250	3.090	3.110	24,000	74,480	3.1033	2.045	2.045	2.137	2.032	2.045	36,504	2.0403	3.67%
2016-05-31	0	3.000	-	3.300	-	-	0	0	-	1.972	-	2.170	-	-	0	-	0.00%
2016-05-30	0	3.000	2.670	3.220	-	-	0	0	-	1.972	1.755	2.117	-	-	0	-	0.00%
2016-05-27	0	3.000	2.670	3.800	-	-	0	0	-	1.972	1.755	2.498	-	-	0	-	0.00%
2016-05-26	0	3.000	2.950	3.090	3.000	3.010	8,000	24,020	3.0025	1.972	1.940	2.032	1.972	1.979	12,168	1.9740	-1.96%
2016-05-25	0	3.060	2.950	3.090	3.060	3.080	204,000	626,080	3.0690	2.012	1.940	2.032	2.012	2.025	310,285	2.0178	-0.97%
2016-05-24	0	3.090	2.850	3.090	3.090	3.130	74,000	229,960	3.1076	2.032	1.874	2.032	2.032	2.058	112,554	2.0431	3.00%
2016-05-23	0	3.000	2.850	3.000	3.010	3.010	20,000	60,200	3.0100	1.972	1.874	1.972	1.979	1.979	30,420	1.9790	3.81%
2016-05-20	0	2.890	2.750	3.020	-	-	0	0	-	1.900	1.808	1.986	-	-	0	-	0.00%
2016-05-19	0	2.890	2.660	3.050	-	-	0	0	-	1.900	1.749	2.005	-	-	0	-	0.00%
2016-05-18	0	2.890	2.890	3.010	-	-	0	0	-	1.900	1.900	1.979	-	-	0	-	0.35%
2016-05-17	0	2.880	2.800	3.100	3.010	3.010	20,000	60,200	3.0100	1.893	1.841	2.038	1.979	1.979	30,420	1.9790	0.00%
2016-05-16	0	2.880	2.880	3.000	-	-	0	0	-	1.893	1.893	1.972	-	-	0	-	0.35%
2016-05-13	0	2.870	2.750	3.000	-	-	0	0	-	1.887	1.808	1.972	-	-	0	-	0.00%
2016-05-12	0	2.870	2.750	3.000	-	-	0	0	-	1.887	1.808	1.972	-	-	0	-	0.00%
2016-05-11	0	2.870	2.760	3.000	-	-	0	0	-	1.887	1.815	1.972	-	-	0	-	0.00%
2016-05-10	0	2.870	2.750	3.000	-	-	0	0	-	1.887	1.808	1.972	-	-	0	-	0.00%
2016-05-09	0	2.870	2.550	3.000	-	-	0	0	-	1.887	1.677	1.972	-	-	0	-	-0.00%
2016-05-06	0	3.000	2.520	3.150	-	-	0	0	-	1.887	1.585	1.981	-	-	0	-	0.00%
2016-05-05	0	3.000	2.780	3.000	3.000	3.000	50,000	150,000	3.0000	1.887	1.749	1.887	1.887	1.887	79,495	1.8869	0.00%
2016-05-04	0	3.000	3.000	3.050	2.990	3.010	54,000	161,980	2.9996	1.887	1.887	1.918	1.881	1.893	85,855	1.8867	0.00%
2016-05-03	0	3.000	2.800	3.000	-	-	0	0	-	1.887	1.761	1.887	-	-	0	-	0.00%
2016-04-29	0	3.000	2.800	3.000	-	-	0	0	-	1.887	1.761	1.887	-	-	0	-	0.00%
2016-04-28	0	3.000	2.810	3.000	-	-	0	0	-	1.887	1.767	1.887	-	-	0	-	0.00%
2016-04-27	0	3.000	2.980	3.000	2.990	3.010	168,000	504,000	3.0000	1.887	1.874	1.887	1.881	1.893	267,104	1.8869	0.00%
2016-04-26	0	3.000	2.800	3.000	-	-	0	0	-	1.887	1.761	1.887	-	-	0	-	0.00%
2016-04-25	0	3.000	2.800	3.300	-	-	0	0	-	1.887	1.761	2.076	-	-	0	-	0.00%
2016-04-22	0	3.000	2.500	3.090	-	-	0	0	-	1.887	1.572	1.944	-	-	0	-	0.00%
2016-04-21	0	3.000	2.340	3.300	-	-	0	0	-	1.887	1.472	2.076	-	-	0	-	0.00%
2016-04-20	0	3.000	2.700	3.300	-	-	0	0	-	1.887	1.698	2.076	-	-	0	-	0.00%
2016-04-19	0	3.000	2.700	3.100	-	-	0	0	-	1.887	1.698	1.950	-	-	0	-	0.00%
2016-04-18	0	3.000	2.700	3.100	-	-	0	0	-	1.887	1.698	1.950	-	-	0	-	0.00%
2016-04-15	0	3.000	2.820	3.290	-	-	0	0	-	1.887	1.774	2.069	-	-	0	-	0.00%
2016-04-14	0	3.000	2.850	3.300	-	-	0	0	-	1.887	1.793	2.076	-	-	0	-	0.00%
2016-04-13	0	3.000	2.330	3.300	-	-	0	0	-	1.887	1.465	2.076	-	-	0	-	0.00%
2016-04-12	0	3.000	2.720	3.300	-	-	0	0	-	1.887	1.711	2.076	-	-	0	-	0.00%
2016-04-11	0	3.000	2.760	3.300	-	-	0	0	-	1.887	1.736	2.076	-	-	0	-	0.00%
2016-04-08	0	3.000	2.800	3.300	-	-	0	0	-	1.887	1.761	2.076	-	-	0	-	0.00%
2016-04-07	0	3.000	2.810	3.300	-	-	0	0	-	1.887	1.767	2.076	-	-	0	-	0.00%
2016-04-06	0	3.000	2.720	3.000	-	-	0	0	-	1.887	1.711	1.887	-	-	0	-	0.00%
2016-04-05	0	3.000	2.760	3.200	-	-	0	0	-	1.887	1.736	2.013	-	-	0	-	0.00%
2016-04-01	0	3.000	2.810	3.200	-	-	0	0	-	1.887	1.767	2.013	-	-	0	-	0.00%
2016-03-31	0	3.000	2.810	3.100	-	-	0	0	-	1.887	1.767	1.950	-	-	0	-	0.00%
2016-03-30	0	3.000	2.950	3.280	3.000	3.000	50,000	150,000	3.0000	1.887	1.855	2.063	1.887	1.887	79,495	1.8869	-2.60%
2016-03-29	0	3.080	2.700	3.100	-	-	0	0	-	1.937	1.698	1.950	-	-	0	-	0.00%
2016-03-24	0	3.080	2.910	3.300	-	-	0	0	-	1.937	1.830	2.076	-	-	0	-	0.00%
2016-03-23	0	3.080	3.000	3.180	-	-	0	0	-	1.937	1.887	2.000	-	-	0	-	0.00%
2016-03-22	0	3.080	2.910	3.100	3.080	3.080	2,000	6,160	3.0800	1.937	1.830	1.950	1.937	1.937	3,180	1.9372	0.00%
2016-03-21	0	3.080	2.700	3.100	-	-	0	0	-	1.937	1.698	1.950	-	-	0	-	0.00%
2016-03-18	0	3.080	3.100	3.400	3.020	3.260	42,000	129,260	3.0776	1.937	1.950	2.138	1.899	2.050	66,776	1.9357	2.67%
2016-03-17	0	3.000	2.900	3.240	-	-	0	0	-	1.887	1.824	2.038	-	-	0	-	0.00%
2016-03-16	0	3.000	2.760	3.130	-	-	0	0	-	1.887	1.736	1.969	-	-	0	-	0.00%
2016-03-15	0	3.000	2.960	3.000	3.000	3.000	6,000	18,000	3.0000	1.887	1.862	1.887	1.887	1.887	9,539	1.8869	-3.23%
2016-03-14	0	3.100	2.710	3.150	-	-	0	0	-	1.950	1.705	1.981	-	-	0	-	0.00%
2016-03-11	0	3.100	2.780	3.150	3.100	3.100	6,000	18,600	3.1000	1.950	1.749	1.981	1.950	1.950	9,539	1.9498	0.32%
2016-03-10	0	3.090	2.800	3.250	-	-	0	0	-	1.944	1.761	2.044	-	-	0	-	0.00%
2016-03-09	0	3.090	2.820	3.200	-	-	0	0	-	1.944	1.774	2.013	-	-	0	-	0.00%
2016-03-08	0	3.090	2.750	3.200	-	-	0	0	-	1.944	1.730	2.013	-	-	0	-	0.00%
2016-03-07	0	3.090	3.060	3.220	2.900	3.090	118,000	346,280	2.9346	1.944	1.925	2.025	1.824	1.944	187,608	1.8458	-3.44%
2016-03-04	0	3.200	2.900	3.650	-	-	0	0	-	2.013	1.824	2.296	-	-	0	-	0.00%
2016-03-03	0	3.200	3.000	3.400	-	-	0	0	-	2.013	1.887	2.138	-	-	0	-	0.00%
2016-03-02	0	3.200	2.890	3.700	-	-	0	0	-	2.013	1.818	2.327	-	-	0	-	0.00%
2016-03-01	0	3.200	2.990	3.650	-	-	0	0	-	2.013	1.881	2.296	-	-	0	-	0.00%
2016-02-29	0	3.200	2.910	3.920	-	-	0	0	-	2.013	1.830	2.466	-	-	0	-	0.00%
2016-02-26	0	3.200	2.780	3.700	-	-	0	0	-	2.013	1.749	2.327	-	-	0	-	0.00%
2016-02-25	0	3.200	2.780	3.700	-	-	0	0	-	2.013	1.749	2.327	-	-	0	-	0.00%
2016-02-24	0	3.200	2.740	3.640	-	-	0	0	-	2.013	1.723	2.289	-	-	0	-	0.00%
2016-02-23	0	3.200	2.710	3.650	-	-	0	0	-	2.013	1.705	2.296	-	-	0	-	0.00%
2016-02-22	0	3.200	2.800	3.700	-	-	0	0	-	2.013	1.761	2.327	-	-	0	-	0.00%
2016-02-19	0	3.200	2.750	-	-	-	0	0	-	2.013	1.730	-	-	-	0	-	0.00%
2016-02-18	0	3.200	2.880	3.400	3.200	3.200	34,000	108,800	3.2000	2.013	1.811	2.138	2.013	2.013	54,057	2.0127	4.92%
2016-02-17	0	3.050	2.560	3.530	-	-	0	0	-	1.918	1.610	2.220	-	-	0	-	0.00%
2016-02-16	0	3.050	2.680	3.530	-	-	0	0	-	1.918	1.686	2.220	-	-	0	-	0.00%
2016-02-15	0	3.050	2.500	3.500	-	-	0	0	-	1.918	1.572	2.201	-	-	0	-	0.00%
2016-02-12	0	3.050	2.470	3.530	-	-	0	0	-	1.918	1.554	2.220	-	-	0	-	0.00%
2016-02-11	0	3.050	-	3.530	-	-	0	0	-	1.918	-	2.220	-	-	0	-	0.00%
2016-02-05	0	3.050	2.550	3.530	-	-	0	0	-	1.918	1.604	2.220	-	-	0	-	0.00%
2016-02-04	0	3.050	2.750	3.530	-	-	0	0	-	1.918	1.730	2.220	-	-	0	-	0.00%
2016-02-03	0	3.050	2.500	3.530	-	-	0	0	-	1.918	1.572	2.220	-	-	0	-	0.00%
2016-02-02	0	3.050	2.810	3.530	-	-	0	0	-	1.918	1.767	2.220	-	-	0	-	0.00%
2016-02-01	0	3.050	2.860	3.200	3.040	3.100	30,000	92,260	3.0753	1.918	1.799	2.013	1.912	1.950	47,697	1.9343	5.17%
2016-01-29	0	2.900	2.900	3.200	2.540	3.150	82,000	240,540	2.9334	1.824	1.824	2.013	1.598	1.981	130,372	1.8450	-9.37%
2016-01-28	0	3.200	2.720	3.200	-	-	0	0	-	2.013	1.711	2.013	-	-	0	-	0.00%
2016-01-27	0	3.200	2.720	3.360	-	-	0	0	-	2.013	1.711	2.113	-	-	0	-	0.00%
2016-01-26	0	3.200	2.800	3.300	-	-	0	0	-	2.013	1.761	2.076	-	-	0	-	0.00%
2016-01-25	0	3.200	2.720	3.360	-	-	0	0	-	2.013	1.711	2.113	-	-	0	-	0.00%
2016-01-22	0	3.200	2.720	3.480	-	-	0	0	-	2.013	1.711	2.189	-	-	0	-	0.00%
2016-01-21	0	3.200	2.730	3.900	-	-	0	0	-	2.013	1.717	2.453	-	-	0	-	0.00%
2016-01-20	0	3.200	2.820	3.800	-	-	0	0	-	2.013	1.774	2.390	-	-	0	-	0.00%
2016-01-19	0	3.200	3.080	3.250	3.200	3.200	16,000	51,200	3.2000	2.013	1.937	2.044	2.013	2.013	25,438	2.0127	0.00%
2016-01-18	0	3.200	3.020	3.200	-	-	0	0	-	2.013	1.899	2.013	-	-	0	-	0.00%
2016-01-15	0	3.200	3.100	3.200	-	-	0	0	-	2.013	1.950	2.013	-	-	0	-	-3.03%
2016-01-14	0	3.300	3.100	3.300	2.900	3.400	144,000	435,840	3.0267	2.076	1.950	2.076	1.824	2.138	228,946	1.9037	3.12%
2016-01-13	0	3.200	3.060	3.200	3.200	3.700	54,000	174,800	3.2370	2.013	1.925	2.013	2.013	2.327	85,855	2.0360	3.23%
2016-01-12	0	3.100	3.100	3.400	3.000	3.000	50,000	150,000	3.0000	1.950	1.950	2.138	1.887	1.887	79,495	1.8869	-6.06%
2016-01-11	0	3.300	3.100	3.300	-	-	0	0	-	2.076	1.950	2.076	-	-	0	-	-3.51%
2016-01-08	0	3.420	3.100	3.700	-	-	0	0	-	2.151	1.950	2.327	-	-	0	-	0.00%
2016-01-07	0	3.420	3.100	3.700	-	-	0	0	-	2.151	1.950	2.327	-	-	0	-	0.00%
2016-01-06	0	3.420	3.250	4.140	-	-	0	0	-	2.151	2.044	2.604	-	-	0	-	0.00%
2016-01-05	0	3.420	3.400	3.600	3.420	3.420	20,000	68,400	3.4200	2.151	2.138	2.264	2.151	2.151	31,798	2.1511	-5.00%
2016-01-04	0	3.600	3.420	4.140	-	-	0	0	-	2.264	2.151	2.604	-	-	0	-	0.00%
2015-12-31	0	3.600	3.420	4.140	-	-	0	0	-	2.264	2.151	2.604	-	-	0	-	0.00%
2015-12-30	0	3.600	3.600	4.350	3.420	3.420	20,000	68,400	3.4200	2.264	2.264	2.736	2.151	2.151	31,798	2.1511	0.56%
2015-12-29	0	3.580	3.420	4.340	-	-	0	0	-	2.252	2.151	2.730	-	-	0	-	0.00%
2015-12-28	0	3.580	3.580	3.950	3.410	3.410	20,000	68,200	3.4100	2.252	2.252	2.484	2.145	2.145	31,798	2.1448	3.77%
2015-12-24	0	3.450	3.410	3.600	3.450	3.450	12,000	41,400	3.4500	2.170	2.145	2.264	2.170	2.170	19,079	2.1699	-1.43%
2015-12-23	0	3.500	3.430	3.500	-	-	0	0	-	2.201	2.157	2.201	-	-	0	-	-1.41%
2015-12-22	0	3.550	3.410	3.550	-	-	0	0	-	2.233	2.145	2.233	-	-	0	-	-0.28%
2015-12-21	0	3.560	3.410	3.560	-	-	0	0	-	2.239	2.145	2.239	-	-	0	-	-0.28%
2015-12-18	0	3.570	3.420	3.570	-	-	0	0	-	2.245	2.151	2.245	-	-	0	-	-0.28%
2015-12-17	0	3.580	3.450	3.580	-	-	0	0	-	2.252	2.170	2.252	-	-	0	-	-1.10%
2015-12-16	0	3.620	3.400	3.970	-	-	0	0	-	2.277	2.138	2.497	-	-	0	-	0.00%
2015-12-15	0	3.620	3.400	3.620	-	-	0	0	-	2.277	2.138	2.277	-	-	0	-	0.00%
2015-12-14	0	3.620	3.430	3.800	-	-	0	0	-	2.277	2.157	2.390	-	-	0	-	0.00%
2015-12-11	0	3.620	3.430	3.700	-	-	0	0	-	2.277	2.157	2.327	-	-	0	-	0.00%
2015-12-10	0	3.620	3.430	3.970	3.620	3.620	58,000	209,960	3.6200	2.277	2.157	2.497	2.277	2.277	92,214	2.2769	0.00%
2015-12-09	0	3.620	3.430	3.620	-	-	0	0	-	2.277	2.157	2.277	-	-	0	-	0.00%
2015-12-08	0	3.620	3.430	3.670	-	-	0	0	-	2.277	2.157	2.308	-	-	0	-	0.00%
2015-12-07	0	3.620	3.430	3.680	3.620	3.620	74,000	267,880	3.6200	2.277	2.157	2.315	2.277	2.277	117,653	2.2769	0.00%
2015-12-04	0	3.620	3.620	3.790	3.520	3.570	34,000	120,040	3.5306	2.277	2.277	2.384	2.214	2.245	54,057	2.2206	-1.90%
2015-12-03	0	3.690	3.520	3.700	-	-	0	0	-	2.321	2.214	2.327	-	-	0	-	0.00%
2015-12-02	0	3.690	3.520	3.690	-	-	0	0	-	2.321	2.214	2.321	-	-	0	-	0.00%
2015-12-01	0	3.690	3.560	3.690	3.690	3.690	8,000	29,520	3.6900	2.321	2.239	2.321	2.321	2.321	12,719	2.3209	0.82%
2015-11-30	0	3.660	3.660	3.900	3.660	3.660	24,000	87,840	3.6600	2.302	2.302	2.453	2.302	2.302	38,158	2.3020	1.10%
2015-11-27	0	3.620	3.610	3.840	3.620	3.620	4,000	14,480	3.6200	2.277	2.271	2.415	2.277	2.277	6,360	2.2769	-1.36%
2015-11-26	0	3.670	3.670	3.900	3.620	3.620	20,000	72,400	3.6200	2.308	2.308	2.453	2.277	2.277	31,798	2.2769	-7.09%
2015-11-25	0	3.950	3.620	3.950	-	-	0	0	-	2.484	2.277	2.484	-	-	0	-	0.00%
2015-11-24	0	3.950	3.630	3.950	3.910	3.950	38,000	149,660	3.9384	2.484	2.283	2.484	2.459	2.484	60,416	2.4771	0.51%
2015-11-23	0	3.930	3.550	3.930	3.930	3.930	2,000	7,860	3.9300	2.472	2.233	2.472	2.472	2.472	3,180	2.4719	-0.51%
2015-11-20	0	3.950	3.600	4.050	-	-	0	0	-	2.484	2.264	2.547	-	-	0	-	0.00%
2015-11-19	0	3.950	3.540	3.950	-	-	0	0	-	2.484	2.227	2.484	-	-	0	-	0.00%
2015-11-18	0	3.950	3.650	3.950	-	-	0	0	-	2.484	2.296	2.484	-	-	0	-	0.00%
2015-11-17	0	3.950	3.650	3.990	3.950	3.950	10,400	40,980	3.9404	2.484	2.296	2.510	2.484	2.484	16,535	2.4784	-1.00%
2015-11-16	0	3.990	3.750	3.990	3.920	4.050	260,200	1,044,662	4.0148	2.510	2.359	2.510	2.466	2.547	413,692	2.5252	2.31%
2015-11-13	0	3.900	3.710	3.900	3.920	3.920	2,000	7,840	3.9200	2.453	2.333	2.453	2.466	2.466	3,180	2.4656	-1.52%
2015-11-12	0	3.960	3.610	3.960	3.870	3.960	98,000	385,580	3.9345	2.491	2.271	2.491	2.434	2.491	155,810	2.4747	3.66%
2015-11-11	0	3.820	3.550	3.860	-	-	0	0	-	2.403	2.233	2.428	-	-	0	-	0.00%
2015-11-10	0	3.820	3.310	3.820	3.810	3.820	24,000	92,020	3.8342	2.403	2.082	2.403	2.396	2.403	38,158	2.4116	4.37%
2015-11-09	0	3.660	3.320	3.820	-	-	0	0	-	2.302	2.088	2.403	-	-	0	-	0.00%
2015-11-06	0	3.660	3.660	3.850	3.660	3.660	2,000	7,320	3.6600	2.302	2.302	2.422	2.302	2.302	3,180	2.3020	-5.43%
2015-11-05	0	3.870	3.850	3.880	3.650	3.870	269,486	1,037,418	3.8496	2.434	2.422	2.440	2.296	2.434	428,456	2.4213	11.21%
2015-11-04	0	3.480	3.480	3.690	3.300	3.810	162,000	561,500	3.4660	2.189	2.189	2.321	2.076	2.396	257,564	2.1800	-5.69%
2015-11-03	0	3.690	3.290	3.690	-	-	0	0	-	2.321	2.069	2.321	-	-	0	-	-0.27%
2015-11-02	0	3.700	3.250	3.780	-	-	0	0	-	2.327	2.044	2.378	-	-	0	-	0.00%
2015-10-30	0	3.700	3.350	3.700	-	-	0	0	-	2.327	2.107	2.327	-	-	0	-	-2.12%
2015-10-29	0	3.780	3.130	3.780	-	-	0	0	-	2.378	1.969	2.378	-	-	0	-	-0.53%
2015-10-28	0	3.800	3.400	3.800	-	-	0	0	-	2.390	2.138	2.390	-	-	0	-	0.00%
2015-10-27	0	3.800	3.330	3.800	-	-	0	0	-	2.390	2.094	2.390	-	-	0	-	0.00%
2015-10-26	0	3.800	3.400	3.800	-	-	0	0	-	2.390	2.138	2.390	-	-	0	-	-0.26%
2015-10-23	0	3.810	3.610	3.810	3.680	3.810	88,000	330,080	3.7509	2.396	2.271	2.396	2.315	2.396	139,911	2.3592	4.38%
2015-10-22	0	3.650	3.600	3.800	3.300	3.650	80,000	284,000	3.5500	2.296	2.264	2.390	2.076	2.296	127,192	2.2328	0.55%
2015-10-20	0	3.630	3.110	3.630	-	-	0	0	-	2.283	1.956	2.283	-	-	0	-	0.00%
2015-10-19	0	3.630	3.080	3.630	-	-	0	0	-	2.283	1.937	2.283	-	-	0	-	0.00%
2015-10-16	0	3.630	3.170	3.630	-	-	0	0	-	2.283	1.994	2.283	-	-	0	-	-0.55%
2015-10-15	0	3.650	3.590	3.650	-	-	0	0	-	2.296	2.258	2.296	-	-	0	-	0.00%
2015-10-14	0	3.650	3.600	3.650	3.600	3.650	361,000	1,300,550	3.6026	2.296	2.264	2.296	2.264	2.296	573,955	2.2659	4.29%
2015-10-13	0	3.500	3.220	3.600	3.500	3.500	342,000	1,227,200	3.5883	2.201	2.025	2.264	2.201	2.201	543,746	2.2569	-1.41%
2015-10-12	0	3.550	3.120	3.590	-	-	0	0	-	2.233	1.962	2.258	-	-	0	-	0.00%
2015-10-09	0	3.550	3.210	3.590	-	-	0	0	-	2.233	2.019	2.258	-	-	0	-	0.00%
2015-10-08	0	3.550	3.000	3.600	-	-	0	0	-	2.233	1.887	2.264	-	-	0	-	0.00%
2015-10-07	0	3.550	3.190	3.580	-	-	0	0	-	2.233	2.006	2.252	-	-	0	-	0.00%
2015-10-06	0	3.550	3.160	3.550	3.550	3.550	202,000	727,100	3.5995	2.233	1.988	2.233	2.233	2.233	321,160	2.2640	0.57%
2015-10-05	0	3.530	3.110	3.600	-	-	0	0	-	2.220	1.956	2.264	-	-	0	-	0.00%
2015-10-02	0	3.530	3.080	3.600	-	-	0	0	-	2.220	1.937	2.264	-	-	0	-	0.00%
2015-09-30	0	3.530	2.930	3.570	3.530	3.530	172,000	607,160	3.5300	2.220	1.843	2.245	2.220	2.220	273,463	2.2203	0.00%
2015-09-29	0	3.530	3.040	3.530	3.520	3.530	100,000	352,960	3.5296	2.220	1.912	2.220	2.214	2.220	158,990	2.2200	0.28%
2015-09-25	0	3.520	3.250	3.570	3.520	3.520	100,000	352,000	3.5200	2.214	2.044	2.245	2.214	2.214	158,990	2.2140	0.28%
2015-09-24	0	3.510	3.150	3.510	3.500	3.520	86,000	301,720	3.5084	2.208	1.981	2.208	2.201	2.214	136,732	2.2067	1.74%
2015-09-23	0	3.450	3.350	3.450	3.490	3.500	32,000	111,960	3.4988	2.170	2.107	2.170	2.195	2.201	50,877	2.2006	2.68%
2015-09-22	0	3.360	3.350	3.500	3.350	3.360	22,000	73,740	3.3518	2.113	2.107	2.201	2.107	2.113	34,978	2.1082	1.82%
2015-09-21	0	3.300	3.300	3.500	2.920	3.500	72,000	237,680	3.3011	2.076	2.076	2.201	1.837	2.201	114,473	2.0763	3.12%
2015-09-18	0	3.200	3.090	3.490	3.200	3.500	34,000	113,000	3.3235	2.013	1.944	2.195	2.013	2.201	54,057	2.0904	-4.48%
2015-09-17	0	3.350	3.080	3.400	3.350	3.350	100,000	335,000	3.3500	2.107	1.937	2.138	2.107	2.107	158,990	2.1070	1.21%
2015-09-16	0	3.310	3.080	3.500	-	-	200	602	3.0100	2.082	1.937	2.201	-	-	318	1.8932	0.00%
2015-09-15	0	3.310	3.060	3.490	-	-	0	0	-	2.082	1.925	2.195	-	-	0	-	0.00%
2015-09-14	0	3.310	2.970	3.790	-	-	0	0	-	2.082	1.868	2.384	-	-	0	-	0.00%
2015-09-11	0	3.310	3.090	3.790	-	-	0	0	-	2.082	1.944	2.384	-	-	0	-	0.00%
2015-09-10	0	3.350	3.070	3.550	3.350	3.350	50,000	167,500	3.3500	2.082	1.908	2.206	2.082	2.082	80,456	2.0819	0.30%
2015-09-09	0	3.340	3.100	3.790	-	-	0	0	-	2.076	1.927	2.355	-	-	0	-	0.00%
2015-09-08	0	3.340	3.070	3.790	-	-	0	0	-	2.076	1.908	2.355	-	-	0	-	0.00%
2015-09-07	0	3.340	3.050	3.790	-	-	0	0	-	2.076	1.895	2.355	-	-	0	-	0.00%
2015-09-04	0	3.340	3.070	3.790	-	-	0	0	-	2.076	1.908	2.355	-	-	0	-	0.00%
2015-09-02	0	3.340	3.070	-	-	-	0	0	-	2.076	1.908	-	-	-	0	-	0.00%
2015-09-01	0	3.340	3.050	-	-	-	0	0	-	2.076	1.895	-	-	-	0	-	0.00%
2015-08-31	0	3.340	3.070	-	-	-	0	0	-	2.076	1.908	-	-	-	0	-	0.00%
2015-08-28	0	3.340	3.110	-	-	-	0	0	-	2.076	1.933	-	-	-	0	-	0.00%
2015-08-27	0	3.340	3.300	-	3.040	3.340	40,000	126,880	3.1720	2.076	2.051	-	1.889	2.076	64,365	1.9713	0.00%
2015-08-26	0	3.340	2.810	-	-	-	0	0	-	2.076	1.746	-	-	-	0	-	0.00%
2015-08-25	0	3.340	2.960	-	-	-	0	0	-	2.076	1.840	-	-	-	0	-	0.00%
2015-08-24	0	3.340	3.280	3.500	2.990	3.340	52,000	158,540	3.0488	2.076	2.038	2.175	1.858	2.076	83,674	1.8947	0.00%
2015-08-21	0	3.340	-	-	-	-	0	0	-	2.076	-	-	-	-	0	-	0.00%
2015-08-20	0	3.340	3.130	-	-	-	0	0	-	2.076	1.945	-	-	-	0	-	0.00%
2015-08-19	0	3.340	3.130	-	-	-	0	0	-	2.076	1.945	-	-	-	0	-	0.00%
2015-08-18	0	3.340	3.300	3.340	3.340	3.370	166,000	556,120	3.3501	2.076	2.051	2.076	2.076	2.094	267,113	2.0820	-0.60%
2015-08-17	0	3.360	-	-	-	-	0	0	-	2.088	-	-	-	-	0	-	0.00%
2015-08-14	0	3.360	3.150	3.360	-	-	0	0	-	2.088	1.958	2.088	-	-	0	-	0.00%
2015-08-13	0	3.360	3.300	3.360	3.360	3.360	50,000	168,000	3.3600	2.088	2.051	2.088	2.088	2.088	80,456	2.0881	0.30%
2015-08-12	0	3.350	3.350	3.380	-	-	32,000	107,200	3.3500	2.082	2.082	2.101	-	-	51,492	2.0819	1.52%
2015-08-11	0	3.300	3.150	-	-	-	0	0	-	2.051	1.958	-	-	-	0	-	0.00%
2015-08-10	0	3.300	3.150	-	-	-	0	0	-	2.051	1.958	-	-	-	0	-	0.00%
2015-08-07	0	3.300	3.150	3.480	-	-	0	0	-	2.051	1.958	2.163	-	-	0	-	0.00%
2015-08-06	0	3.300	3.150	-	-	-	0	0	-	2.051	1.958	-	-	-	0	-	0.00%
2015-08-05	0	3.300	3.150	3.500	-	-	0	0	-	2.051	1.958	2.175	-	-	0	-	0.00%
2015-08-04	0	3.300	3.150	-	-	-	0	0	-	2.051	1.958	-	-	-	0	-	0.00%
2015-08-03	0	3.300	3.300	3.500	3.300	3.300	22,000	72,600	3.3000	2.051	2.051	2.175	2.051	2.051	35,401	2.0508	0.00%
2015-07-31	0	3.300	3.150	3.500	-	-	0	0	-	2.051	1.958	2.175	-	-	0	-	0.00%
2015-07-30	0	3.300	3.190	3.400	-	-	0	0	-	2.051	1.982	2.113	-	-	0	-	0.00%
2015-07-29	0	3.300	3.300	3.380	3.150	3.350	26,000	85,980	3.3069	2.051	2.051	2.101	1.958	2.082	41,837	2.0551	4.76%
2015-07-28	0	3.150	3.150	3.350	3.100	3.130	8,000	24,860	3.1075	1.958	1.958	2.082	1.927	1.945	12,873	1.9312	-6.80%
2015-07-27	0	3.380	3.200	3.380	-	-	1,000	3,366	3.3660	2.101	1.989	2.101	-	-	1,609	2.0918	-0.59%
2015-07-24	0	3.400	3.380	3.500	3.380	3.400	30,000	101,440	3.3813	2.113	2.101	2.175	2.101	2.113	48,273	2.1014	-0.58%
2015-07-23	0	3.420	3.420	3.500	-	-	0	0	-	2.125	2.125	2.175	-	-	0	-	0.29%
2015-07-22	0	3.410	3.400	3.450	3.340	3.480	26,000	88,300	3.3962	2.119	2.113	2.144	2.076	2.163	41,837	2.1106	6.90%
2015-07-21	0	3.190	3.160	3.480	3.150	3.260	20,000	63,720	3.1860	1.982	1.964	2.163	1.958	2.026	32,182	1.9800	-8.86%
2015-07-20	0	3.500	3.150	3.500	-	-	0	0	-	2.175	1.958	2.175	-	-	0	-	0.00%
2015-07-17	0	3.500	3.200	3.500	3.500	3.650	34,000	122,600	3.6059	2.175	1.989	2.175	2.175	2.268	54,710	2.2409	-1.96%
2015-07-16	0	3.570	3.550	3.610	3.570	3.630	40,000	144,200	3.6050	2.219	2.206	2.243	2.219	2.256	64,365	2.2404	0.00%
2015-07-15	0	3.570	3.200	3.570	3.510	3.590	162,000	578,260	3.5695	2.219	1.989	2.219	2.181	2.231	260,677	2.2183	1.42%
2015-07-14	0	3.520	3.520	3.550	3.500	3.520	366,000	1,286,040	3.5138	2.188	2.188	2.206	2.175	2.188	588,936	2.1837	1.73%
2015-07-13	0	3.460	3.200	3.520	-	-	0	0	-	2.150	1.989	2.188	-	-	0	-	0.00%
2015-07-10	0	3.460	3.460	3.660	3.400	3.460	44,000	151,100	3.4341	2.150	2.150	2.275	2.113	2.150	70,801	2.1341	0.58%
2015-07-09	0	3.440	3.440	3.450	3.410	3.500	218,000	744,600	3.4156	2.138	2.138	2.144	2.119	2.175	350,787	2.1227	-0.29%
2015-07-08	0	3.450	3.380	3.530	3.190	3.450	368,000	1,245,540	3.3846	2.144	2.101	2.194	1.982	2.144	592,154	2.1034	1.77%
2015-07-07	0	3.390	3.360	3.390	3.350	3.400	330,000	1,109,200	3.3612	2.107	2.088	2.107	2.082	2.113	531,008	2.0889	-0.29%
2015-07-06	0	3.400	3.400	3.470	3.000	3.400	608,000	2,065,520	3.3972	2.113	2.113	2.156	1.864	2.113	978,342	2.1112	0.00%
2015-07-03	0	3.400	3.210	3.430	3.000	3.400	24,000	80,020	3.3342	2.113	1.995	2.132	1.864	2.113	38,619	2.0720	-1.45%
2015-07-02	0	3.450	3.440	3.450	3.400	3.550	314,000	1,075,160	3.4241	2.144	2.138	2.144	2.113	2.206	505,262	2.1279	0.29%
2015-06-30	0	3.440	3.410	3.580	3.060	3.620	640,944	2,214,668	3.4553	2.138	2.119	2.225	1.902	2.250	1,031,353	2.1473	-3.10%
2015-06-29	0	3.550	3.440	3.550	3.000	3.850	1,030,000	3,623,740	3.5182	2.206	2.138	2.206	1.864	2.393	1,657,389	2.1864	19.13%
2015-06-26	0	2.980	2.950	3.090	2.810	3.020	157,000	457,680	2.9152	1.852	1.833	1.920	1.746	1.877	252,631	1.8117	-14.86%
2015-06-25	0	3.500	3.000	3.500	3.550	3.660	107,000	382,490	3.5747	2.175	1.864	2.175	2.206	2.275	172,175	2.2215	-2.78%
2015-06-24	0	3.600	3.510	3.700	3.270	3.600	672,200	2,240,630	3.3333	2.237	2.181	2.299	2.032	2.237	1,081,647	2.0715	9.76%
2015-06-23	0	3.280	3.280	3.300	3.250	3.310	561,000	1,840,910	3.2815	2.038	2.038	2.051	2.020	2.057	902,714	2.0393	0.31%
2015-06-22	0	3.270	3.240	3.290	2.800	3.420	1,924,200	6,192,660	3.2183	2.032	2.014	2.045	1.740	2.125	3,096,260	2.0000	18.91%
2015-06-19	0	2.750	2.660	2.780	2.510	2.790	336,000	889,640	2.6477	1.709	1.653	1.728	1.560	1.734	540,663	1.6455	12.24%
2015-06-18	0	2.450	2.220	2.600	2.200	2.550	30,000	69,260	2.3087	1.523	1.380	1.616	1.367	1.585	48,273	1.4347	9.38%
2015-06-17	0	2.240	2.200	2.600	-	-	0	0	-	1.392	1.367	1.616	-	-	0	-	0.00%
2015-06-16	0	2.240	2.200	2.440	-	-	0	0	-	1.392	1.367	1.516	-	-	0	-	0.00%
2015-06-15	0	2.240	2.240	2.500	2.230	2.300	40,000	90,160	2.2540	1.392	1.392	1.554	1.386	1.429	64,365	1.4008	-5.08%
2015-06-12	0	2.360	2.360	2.680	-	-	0	0	-	1.467	1.467	1.666	-	-	0	-	2.61%
2015-06-11	0	2.300	2.300	2.700	2.240	2.680	4,000	9,840	2.4600	1.429	1.429	1.678	1.392	1.666	6,436	1.5288	-6.12%
2015-06-10	0	2.450	2.230	2.680	-	-	0	0	-	1.523	1.386	1.666	-	-	0	-	0.00%
2015-06-09	0	2.450	2.230	2.450	-	-	0	0	-	1.523	1.386	1.523	-	-	0	-	-0.81%
2015-06-08	0	2.470	2.450	2.680	-	-	0	0	-	1.535	1.523	1.666	-	-	0	-	0.00%
2015-06-05	0	2.470	2.220	2.680	-	-	0	0	-	1.535	1.380	1.666	-	-	0	-	0.00%
2015-06-04	0	2.470	2.200	2.680	-	-	0	0	-	1.535	1.367	1.666	-	-	0	-	0.00%
2015-06-03	0	2.470	2.230	2.680	-	-	0	0	-	1.535	1.386	1.666	-	-	0	-	0.00%
2015-06-02	0	2.470	2.470	2.680	2.460	2.460	282,000	696,440	2.4696	1.535	1.535	1.666	1.529	1.529	453,771	1.5348	0.00%
2015-06-01	0	2.470	2.300	2.470	-	-	2,000	5,000	2.5000	1.535	1.429	1.535	-	-	3,218	1.5536	-0.40%
2015-05-29	0	2.480	2.480	2.570	2.420	2.450	10,000	24,280	2.4280	1.541	1.541	1.597	1.504	1.523	16,091	1.5089	0.81%
2015-05-28	0	2.460	2.460	2.580	-	-	0	0	-	1.529	1.529	1.603	-	-	0	-	0.41%
2015-05-27	0	2.450	2.230	2.590	-	-	0	0	-	1.523	1.386	1.610	-	-	0	-	0.00%
2015-05-26	0	2.450	2.450	2.600	2.410	2.460	74,000	181,200	2.4486	1.523	1.523	1.616	1.498	1.529	119,075	1.5217	1.24%
2015-05-22	0	2.420	2.220	2.410	2.410	2.490	26,000	63,700	2.4500	1.504	1.380	1.498	1.498	1.547	41,837	1.5226	-1.63%
2015-05-21	0	2.460	2.450	2.570	2.400	2.660	34,000	84,740	2.4924	1.529	1.523	1.597	1.492	1.653	54,710	1.5489	-7.52%
2015-05-20	0	2.660	2.510	2.530	-	-	0	0	-	1.653	1.560	1.572	-	-	0	-	-0.37%
2015-05-19	0	2.670	2.510	2.670	-	-	0	0	-	1.659	1.560	1.659	-	-	0	-	-0.37%
2015-05-18	0	2.680	2.550	2.950	-	-	0	0	-	1.666	1.585	1.833	-	-	0	-	0.00%
2015-05-15	0	2.680	2.520	2.900	2.520	2.680	4,000	10,400	2.6000	1.666	1.566	1.802	1.566	1.666	6,436	1.6158	-0.37%
2015-05-14	0	2.750	2.460	2.900	-	-	0	0	-	1.672	1.495	1.763	-	-	0	-	0.00%
2015-05-13	0	2.750	2.480	2.750	-	-	0	0	-	1.672	1.508	1.672	-	-	0	-	0.00%
2015-05-12	0	2.750	2.500	2.950	-	-	0	0	-	1.672	1.520	1.793	-	-	0	-	0.00%
2015-05-11	0	2.750	2.460	2.900	-	-	0	0	-	1.672	1.495	1.763	-	-	0	-	0.00%
2015-05-08	0	2.750	2.650	2.750	2.740	2.750	66,000	174,480	2.6436	1.672	1.611	1.672	1.666	1.672	108,570	1.6071	5.36%
2015-05-07	0	2.610	2.610	2.740	-	-	0	0	-	1.587	1.587	1.666	-	-	0	-	0.38%
2015-05-06	0	2.600	2.600	2.740	2.520	2.600	136,000	351,420	2.5840	1.581	1.581	1.666	1.532	1.581	223,721	1.5708	0.78%
2015-05-05	0	2.580	2.520	2.680	2.580	2.590	6,000	15,500	2.5833	1.568	1.532	1.629	1.568	1.574	9,870	1.5704	-7.86%
2015-05-04	0	2.800	2.680	2.850	2.800	2.800	22,000	61,600	2.8000	1.702	1.629	1.733	1.702	1.702	36,190	1.7021	6.06%
2015-04-30	0	2.640	2.630	2.780	2.640	2.820	28,000	78,600	2.8071	1.605	1.599	1.690	1.605	1.714	46,060	1.7065	-6.38%
2015-04-29	0	2.820	2.820	2.830	2.820	2.830	16,000	45,140	2.8213	1.714	1.714	1.720	1.714	1.720	26,320	1.7150	-0.35%
2015-04-28	0	2.830	2.770	2.830	2.830	2.950	4,000	11,560	2.8900	1.720	1.684	1.720	1.720	1.793	6,580	1.7568	-5.35%
2015-04-27	0	2.990	2.730	2.990	-	-	0	0	-	1.818	1.660	1.818	-	-	0	-	-0.66%
2015-04-24	0	3.010	2.740	3.010	3.010	3.040	6,000	18,160	3.0267	1.830	1.666	1.830	1.830	1.848	9,870	1.8399	0.33%
2015-04-23	0	3.000	2.900	3.000	2.900	3.000	218,900	647,601	2.9584	1.824	1.763	1.824	1.763	1.824	360,092	1.7984	3.45%
2015-04-22	0	2.900	2.900	2.920	2.700	2.950	860,400	2,429,840	2.8241	1.763	1.763	1.775	1.641	1.793	1,415,363	1.7168	5.45%
2015-04-21	0	2.750	2.600	2.750	2.600	2.750	184,000	500,520	2.7202	1.672	1.581	1.672	1.581	1.672	302,681	1.6536	5.77%
2015-04-20	0	2.600	2.600	2.700	2.460	2.700	499,200	1,295,504	2.5952	1.581	1.581	1.641	1.495	1.641	821,187	1.5776	4.00%
2015-04-17	0	2.500	2.480	2.510	2.480	2.850	924,000	2,490,900	2.6958	1.520	1.508	1.526	1.508	1.733	1,519,986	1.6388	8.70%
2015-04-16	0	2.300	2.350	2.430	2.300	2.640	876,275	2,184,991	2.4935	1.398	1.429	1.477	1.398	1.605	1,441,478	1.5158	-2.13%
2015-04-15	0	2.350	2.350	2.400	2.300	2.500	196,000	462,780	2.3611	1.429	1.429	1.459	1.398	1.520	322,421	1.4353	3.07%
2015-04-14	0	2.280	2.210	2.280	2.280	2.280	6,000	13,680	2.2800	1.386	1.343	1.386	1.386	1.386	9,870	1.3860	0.00%
2015-04-13	0	2.280	2.080	2.280	2.270	2.280	16,000	36,460	2.2788	1.386	1.264	1.386	1.380	1.386	26,320	1.3853	-0.44%
2015-04-10	0	2.290	2.290	2.300	2.290	2.290	2,000	4,580	2.2900	1.392	1.392	1.398	1.392	1.392	3,290	1.3921	-0.43%
2015-04-09	0	2.300	2.100	2.300	2.240	2.300	1,040,088	2,356,818	2.2660	1.398	1.277	1.398	1.362	1.398	1,710,951	1.3775	2.68%
2015-04-08	0	2.240	2.030	2.240	-	-	0	0	-	1.362	1.234	1.362	-	-	0	-	0.00%
2015-04-02	0	2.240	2.030	2.240	2.140	2.250	150,000	325,940	2.1729	1.362	1.234	1.362	1.301	1.368	246,751	1.3209	4.67%
2015-04-01	0	2.140	2.030	2.150	-	-	0	0	-	1.301	1.234	1.307	-	-	0	-	0.00%
2015-03-31	0	2.140	2.050	2.180	2.050	2.210	194,000	418,180	2.1556	1.301	1.246	1.325	1.246	1.343	319,131	1.3104	5.42%
2015-03-30	0	2.030	1.900	2.100	-	-	0	0	-	1.234	1.155	1.277	-	-	0	-	0.00%
2015-03-27	0	2.030	1.940	2.100	-	-	600	1,158	1.9300	1.234	1.179	1.277	-	-	987	1.1732	0.00%
2015-03-26	0	2.030	1.920	2.030	1.860	2.040	6,051	11,622	1.9207	1.234	1.167	1.234	1.131	1.240	9,954	1.1676	1.50%
2015-03-25	0	2.000	1.900	2.000	-	-	0	0	-	1.216	1.155	1.216	-	-	0	-	-1.96%
2015-03-24	0	2.040	1.920	2.050	2.030	2.040	26,000	53,020	2.0392	1.240	1.167	1.246	1.234	1.240	42,770	1.2396	7.37%
2015-03-23	0	1.900	1.900	2.020	1.900	1.900	4,000	7,600	1.9000	1.155	1.155	1.228	1.155	1.155	6,580	1.1550	-5.00%
2015-03-20	0	2.000	1.960	2.000	1.930	2.040	36,000	71,520	1.9867	1.216	1.191	1.216	1.173	1.240	59,220	1.2077	11.11%
2015-03-19	0	1.800	1.800	1.930	-	-	0	0	-	1.094	1.094	1.173	-	-	0	-	0.00%
2015-03-18	0	1.800	1.800	1.950	1.800	1.800	2,051	3,690	1.7991	1.094	1.094	1.185	1.094	1.094	3,374	1.0937	-2.70%
2015-03-17	0	1.850	1.800	1.950	-	-	0	0	-	1.125	1.094	1.185	-	-	0	-	0.00%
2015-03-16	0	1.850	1.810	1.950	-	-	0	0	-	1.125	1.100	1.185	-	-	0	-	0.00%
2015-03-13	0	1.850	1.800	1.950	-	-	20,000	37,400	1.8700	1.125	1.094	1.185	-	-	32,900	1.1368	0.00%
2015-03-12	0	1.850	1.850	1.950	-	-	0	0	-	1.125	1.125	1.185	-	-	0	-	0.00%
2015-03-11	0	1.850	1.800	1.880	1.840	1.850	22,000	40,680	1.8491	1.125	1.094	1.143	1.119	1.125	36,190	1.1241	3.93%
2015-03-10	0	1.780	1.780	1.840	1.740	1.740	70,000	121,800	1.7400	1.082	1.082	1.119	1.058	1.058	115,150	1.0577	2.89%
2015-03-09	0	1.730	1.730	1.820	1.720	1.810	118,000	206,820	1.7527	1.052	1.052	1.106	1.046	1.100	194,111	1.0655	-7.49%
2015-03-06	0	1.870	1.800	1.900	1.870	1.870	20,000	37,400	1.8700	1.137	1.094	1.155	1.137	1.137	32,900	1.1368	-1.58%
2015-03-05	0	1.900	1.820	1.900	-	-	0	0	-	1.155	1.106	1.155	-	-	0	-	0.00%
2015-03-04	0	1.900	1.830	1.900	-	-	0	0	-	1.155	1.112	1.155	-	-	0	-	0.00%
2015-03-03	0	1.900	1.820	1.900	-	-	0	0	-	1.155	1.106	1.155	-	-	0	-	0.00%
2015-03-02	0	1.900	1.820	1.900	-	-	0	0	-	1.155	1.106	1.155	-	-	0	-	0.00%
2015-02-27	0	1.900	1.830	1.900	-	-	0	0	-	1.155	1.112	1.155	-	-	0	-	0.00%
2015-02-26	0	1.900	1.830	1.950	1.900	1.900	20,000	38,000	1.9000	1.155	1.112	1.185	1.155	1.155	32,900	1.1550	0.00%
2015-02-25	0	1.900	1.850	1.950	1.890	1.900	28,000	53,160	1.8986	1.155	1.125	1.185	1.149	1.155	46,060	1.1541	5.56%
2015-02-24	0	1.800	1.800	1.960	-	-	0	0	-	1.094	1.094	1.191	-	-	0	-	1.69%
2015-02-23	0	1.770	1.770	1.840	1.770	1.920	66,000	121,160	1.8358	1.076	1.076	1.119	1.076	1.167	108,570	1.1160	-1.67%
2015-02-18	0	1.800	1.760	1.990	-	-	0	0	-	1.094	1.070	1.210	-	-	0	-	0.00%
2015-02-17	0	1.800	1.770	1.910	1.800	1.800	24,000	43,200	1.8000	1.094	1.076	1.161	1.094	1.094	39,480	1.0942	0.00%
2015-02-16	0	1.800	1.800	1.910	-	-	0	0	-	1.094	1.094	1.161	-	-	0	-	0.00%
2015-02-13	0	1.800	1.800	1.930	-	-	0	0	-	1.094	1.094	1.173	-	-	0	-	0.00%
2015-02-12	0	1.800	1.800	1.990	-	-	0	0	-	1.094	1.094	1.210	-	-	0	-	0.00%
2015-02-11	0	1.800	1.800	1.980	-	-	0	0	-	1.094	1.094	1.204	-	-	0	-	0.00%
2015-02-10	0	1.800	1.800	1.880	-	-	0	0	-	1.094	1.094	1.143	-	-	0	-	0.00%
2015-02-09	0	1.800	1.700	1.860	1.800	1.800	4,000	7,200	1.8000	1.094	1.033	1.131	1.094	1.094	6,580	1.0942	0.00%
2015-02-06	0	1.800	1.700	1.850	1.800	1.800	4,000	7,200	1.8000	1.094	1.033	1.125	1.094	1.094	6,580	1.0942	0.00%
2015-02-05	0	1.800	1.720	1.880	-	-	0	0	-	1.094	1.046	1.143	-	-	0	-	0.00%
2015-02-04	0	1.800	1.800	1.900	1.800	1.800	160,000	288,000	1.8000	1.094	1.094	1.155	1.094	1.094	263,201	1.0942	0.00%
2015-02-03	0	1.800	1.800	1.850	1.800	1.800	60,000	108,000	1.8000	1.094	1.094	1.125	1.094	1.094	98,700	1.0942	-3.23%
2015-02-02	0	1.860	1.750	1.930	1.860	1.860	20,000	37,200	1.8600	1.131	1.064	1.173	1.131	1.131	32,900	1.1307	0.00%
2015-01-30	0	1.860	1.860	1.880	1.860	1.860	18,000	33,480	1.8600	1.131	1.131	1.143	1.131	1.131	29,610	1.1307	4.49%
2015-01-29	0	1.780	1.680	1.890	-	-	0	0	-	1.082	1.021	1.149	-	-	0	-	0.00%
2015-01-28	0	1.780	1.710	1.890	-	-	0	0	-	1.082	1.040	1.149	-	-	0	-	0.00%
2015-01-27	0	1.780	1.660	1.880	-	-	0	0	-	1.082	1.009	1.143	-	-	0	-	0.00%
2015-01-26	0	1.780	1.700	1.900	-	-	0	0	-	1.082	1.033	1.155	-	-	0	-	0.00%
2015-01-23	0	1.780	1.750	1.890	1.780	1.790	154,000	274,160	1.7803	1.082	1.064	1.149	1.082	1.088	253,331	1.0822	-1.11%
2015-01-22	0	1.800	1.790	1.920	1.800	1.840	32,000	58,460	1.8269	1.094	1.088	1.167	1.094	1.119	52,640	1.1106	-2.70%
2015-01-21	0	1.850	1.840	1.920	1.850	1.910	272,000	518,200	1.9051	1.125	1.119	1.167	1.125	1.161	447,442	1.1581	-1.60%
2015-01-20	0	1.880	1.860	1.950	1.860	1.910	142,000	267,240	1.8820	1.143	1.131	1.185	1.131	1.161	233,591	1.1441	4.44%
2015-01-19	0	1.800	1.790	1.880	1.800	1.830	64,000	116,200	1.8156	1.094	1.088	1.143	1.094	1.112	105,280	1.1037	-7.69%
2015-01-16	0	1.950	1.950	1.990	1.950	1.950	2,000	3,900	1.9500	1.185	1.185	1.210	1.185	1.185	3,290	1.1854	2.63%
2015-01-15	0	1.900	1.900	1.970	1.900	1.910	14,000	26,620	1.9014	1.155	1.155	1.198	1.155	1.161	23,030	1.1559	-0.52%
2015-01-14	0	1.910	1.910	1.950	1.900	2.000	422,000	836,680	1.9827	1.161	1.161	1.185	1.155	1.216	694,193	1.2053	-6.83%
2015-01-13	0	2.050	2.040	2.080	1.900	2.050	284,000	567,720	1.9990	1.246	1.240	1.264	1.155	1.246	467,182	1.2152	12.64%
2015-01-12	0	1.820	1.810	1.980	-	-	0	0	-	1.106	1.100	1.204	-	-	0	-	0.00%
2015-01-09	0	1.820	1.810	1.930	-	-	0	0	-	1.106	1.100	1.173	-	-	0	-	0.00%
2015-01-08	0	1.820	1.810	1.930	-	-	0	0	-	1.106	1.100	1.173	-	-	0	-	0.00%
2015-01-07	0	1.820	1.810	1.950	-	-	0	0	-	1.106	1.100	1.185	-	-	0	-	0.00%
2015-01-06	0	1.820	1.810	1.900	-	-	0	0	-	1.106	1.100	1.155	-	-	0	-	0.00%
2015-01-05	0	1.820	1.810	1.920	-	-	0	0	-	1.106	1.100	1.167	-	-	0	-	0.00%
2015-01-02	0	1.820	1.810	1.890	1.800	1.980	240,000	440,460	1.8353	1.106	1.100	1.149	1.094	1.204	394,802	1.1156	-1.09%
2014-12-31	0	1.840	1.770	1.890	-	-	0	0	-	1.119	1.076	1.149	-	-	0	-	0.00%
2014-12-30	0	1.840	1.770	1.890	-	-	0	0	-	1.119	1.076	1.149	-	-	0	-	0.00%
2014-12-29	0	1.840	1.770	1.890	-	-	0	0	-	1.119	1.076	1.149	-	-	0	-	0.00%
2014-12-24	0	1.840	1.800	1.890	1.800	1.840	232,000	420,360	1.8119	1.119	1.094	1.149	1.094	1.119	381,641	1.1015	2.79%
2014-12-23	0	1.790	1.780	1.830	1.790	1.900	483,000	872,640	1.8067	1.088	1.082	1.112	1.088	1.155	794,538	1.0983	-3.24%
2014-12-22	0	1.850	1.820	1.920	1.850	1.910	36,000	67,000	1.8611	1.125	1.106	1.167	1.125	1.161	59,220	1.1314	-3.14%
2014-12-19	0	1.910	1.910	1.950	1.900	1.910	56,000	106,420	1.9004	1.161	1.161	1.185	1.155	1.161	92,120	1.1552	-2.05%
2014-12-18	0	1.950	1.900	2.000	-	-	0	0	-	1.185	1.155	1.216	-	-	0	-	0.00%
2014-12-17	0	1.950	1.950	2.000	1.950	1.950	18,000	35,100	1.9500	1.185	1.185	1.216	1.185	1.185	29,610	1.1854	-2.50%
2014-12-16	0	2.000	1.970	2.050	1.900	2.080	108,000	220,580	2.0424	1.216	1.198	1.246	1.155	1.264	177,661	1.2416	-1.96%
2014-12-15	0	2.040	1.900	2.040	-	-	0	0	-	1.240	1.155	1.240	-	-	0	-	0.00%
2014-12-12	0	2.040	1.950	2.040	-	-	0	0	-	1.240	1.185	1.240	-	-	0	-	-0.49%
2014-12-11	0	2.050	1.930	2.160	-	-	0	0	-	1.246	1.173	1.313	-	-	0	-	0.00%
2014-12-10	0	2.050	2.000	2.070	2.000	2.200	76,000	158,640	2.0874	1.246	1.216	1.258	1.216	1.337	125,020	1.2689	2.50%
2014-12-09	0	2.000	1.970	2.030	2.000	2.250	318,000	671,120	2.1104	1.216	1.198	1.234	1.216	1.368	523,112	1.2829	-2.44%
2014-12-08	0	2.050	2.000	2.100	2.040	2.250	100,000	217,840	2.1784	1.246	1.216	1.277	1.240	1.368	164,501	1.3243	-0.49%
2014-12-05	0	2.060	2.000	2.150	2.000	2.150	120,000	250,650	2.0888	1.252	1.216	1.307	1.216	1.307	197,401	1.2698	-1.44%
2014-12-04	0	2.090	2.090	2.220	2.070	2.070	2,000	4,140	2.0700	1.271	1.271	1.350	1.258	1.258	3,290	1.2584	-4.13%
2014-12-03	0	2.180	2.150	2.230	2.140	2.250	68,000	150,880	2.2188	1.325	1.307	1.356	1.301	1.368	111,860	1.3488	1.40%
2014-12-02	0	2.150	2.120	2.200	2.150	2.160	24,000	51,720	2.1550	1.307	1.289	1.337	1.307	1.313	39,480	1.3100	-6.52%
2014-12-01	0	2.300	2.120	2.300	2.200	2.300	76,000	170,400	2.2421	1.398	1.289	1.398	1.337	1.398	125,020	1.3630	3.60%
2014-11-28	0	2.220	2.200	2.220	2.220	2.330	96,000	217,320	2.2638	1.350	1.337	1.350	1.350	1.416	157,921	1.3761	-1.33%
2014-11-27	0	2.250	2.200	2.300	2.250	2.250	20,000	45,000	2.2500	1.368	1.337	1.398	1.368	1.368	32,900	1.3678	0.00%
2014-11-26	0	2.250	2.210	2.300	2.240	2.250	22,000	49,480	2.2491	1.368	1.343	1.398	1.362	1.368	36,190	1.3672	0.00%
2014-11-25	0	2.250	2.250	2.350	2.200	2.200	30,000	66,000	2.2000	1.368	1.368	1.429	1.337	1.337	49,350	1.3374	-5.06%
2014-11-24	0	2.370	2.220	2.370	-	-	0	0	-	1.441	1.350	1.441	-	-	0	-	0.00%
2014-11-21	0	2.370	2.200	2.380	-	-	0	0	-	1.441	1.337	1.447	-	-	0	-	0.00%
2014-11-20	0	2.370	2.200	2.390	-	-	0	0	-	1.441	1.337	1.453	-	-	0	-	0.00%
2014-11-19	0	2.370	2.230	2.390	2.370	2.370	60,000	142,200	2.3700	1.441	1.356	1.453	1.441	1.441	98,700	1.4407	1.28%
2014-11-18	0	2.340	2.200	2.370	-	-	0	0	-	1.422	1.337	1.441	-	-	0	-	0.00%
2014-11-17	0	2.340	2.340	2.360	2.340	2.350	116,000	271,840	2.3434	1.422	1.422	1.435	1.422	1.429	190,821	1.4246	0.00%
2014-11-14	0	2.340	2.210	2.350	-	-	0	0	-	1.422	1.343	1.429	-	-	0	-	0.00%
2014-11-13	0	2.340	2.220	2.350	2.340	2.340	2,000	4,680	2.3400	1.422	1.350	1.429	1.422	1.422	3,290	1.4225	-2.09%
2014-11-12	0	2.390	2.230	2.390	-	-	0	0	-	1.453	1.356	1.453	-	-	0	-	0.00%
2014-11-11	0	2.390	2.220	2.400	-	-	0	0	-	1.453	1.350	1.459	-	-	0	-	0.00%
2014-11-10	0	2.390	2.240	2.390	-	-	0	0	-	1.453	1.362	1.453	-	-	0	-	-0.42%
2014-11-07	0	2.400	2.240	2.400	-	-	0	0	-	1.459	1.362	1.459	-	-	0	-	0.00%
2014-11-06	0	2.400	2.220	2.460	-	-	0	0	-	1.459	1.350	1.495	-	-	0	-	0.00%
2014-11-05	0	2.400	2.260	2.400	-	-	0	0	-	1.459	1.374	1.459	-	-	0	-	-0.83%
2014-11-04	0	2.420	2.420	2.440	2.420	2.430	8,000	19,380	2.4225	1.471	1.471	1.483	1.471	1.477	13,160	1.4726	0.00%
2014-11-03	0	2.420	2.220	2.500	2.380	2.420	122,000	293,720	2.4075	1.471	1.350	1.520	1.447	1.471	200,691	1.4635	0.83%
2014-10-31	0	2.400	2.220	2.420	-	-	0	0	-	1.459	1.350	1.471	-	-	0	-	0.00%
2014-10-30	0	2.400	2.200	2.410	-	-	0	0	-	1.459	1.337	1.465	-	-	0	-	0.00%
2014-10-29	0	2.400	2.280	2.400	-	-	0	0	-	1.459	1.386	1.459	-	-	0	-	0.00%
2014-10-28	0	2.400	2.310	2.410	-	-	0	0	-	1.459	1.404	1.465	-	-	0	-	0.00%
2014-10-27	0	2.400	2.300	2.410	-	-	0	0	-	1.459	1.398	1.465	-	-	0	-	0.00%
2014-10-24	0	2.400	2.280	2.420	2.400	2.400	10,000	24,000	2.4000	1.459	1.386	1.471	1.459	1.459	16,450	1.4590	0.00%
2014-10-23	0	2.400	2.300	2.410	-	-	0	0	-	1.459	1.398	1.465	-	-	0	-	0.00%
2014-10-22	0	2.400	2.400	2.420	2.390	2.400	104,000	249,580	2.3998	1.459	1.459	1.471	1.453	1.459	171,081	1.4588	-0.41%
2014-10-21	0	2.410	2.300	2.430	-	-	0	0	-	1.465	1.398	1.477	-	-	0	-	0.00%
2014-10-20	0	2.410	2.280	2.410	-	-	0	0	-	1.465	1.386	1.465	-	-	0	-	0.00%
2014-10-17	0	2.410	2.280	2.420	-	-	0	0	-	1.465	1.386	1.471	-	-	0	-	0.00%
2014-10-16	0	2.410	2.400	2.490	2.410	2.410	12,000	28,820	2.4017	1.465	1.459	1.514	1.465	1.465	19,740	1.4600	0.42%
2014-10-15	0	2.400	2.320	2.420	-	-	0	0	-	1.459	1.410	1.471	-	-	0	-	0.00%
2014-10-14	0	2.400	2.210	2.400	-	-	0	0	-	1.459	1.343	1.459	-	-	0	-	0.00%
2014-10-13	0	2.400	2.240	2.420	-	-	0	0	-	1.459	1.362	1.471	-	-	0	-	0.00%
2014-10-10	0	2.400	2.200	2.400	-	-	0	0	-	1.459	1.337	1.459	-	-	0	-	0.00%
2014-10-09	0	2.400	2.390	2.400	2.390	2.400	100,247	240,360	2.3977	1.459	1.453	1.459	1.453	1.459	164,907	1.4575	4.35%
2014-10-08	0	2.300	2.200	2.370	2.290	2.300	22,000	50,580	2.2991	1.398	1.337	1.441	1.392	1.398	36,190	1.3976	0.44%
2014-10-07	0	2.290	2.260	2.390	2.290	2.400	202,000	484,520	2.3986	1.392	1.374	1.453	1.392	1.459	332,291	1.4581	-4.58%
2014-10-06	0	2.400	2.300	2.400	2.390	2.410	286,000	686,000	2.3986	1.459	1.398	1.459	1.453	1.465	470,472	1.4581	4.80%
2014-10-03	0	2.290	2.260	2.300	2.250	2.350	52,000	119,520	2.2985	1.392	1.374	1.398	1.368	1.429	85,540	1.3972	-2.55%
2014-09-30	0	2.350	2.350	2.390	2.150	2.400	364,000	841,700	2.3124	1.429	1.429	1.453	1.307	1.459	598,782	1.4057	0.00%
2014-09-29	0	2.350	2.350	2.400	2.150	2.400	200,000	448,860	2.2443	1.429	1.429	1.459	1.307	1.459	329,001	1.3643	2.17%
2014-09-26	0	2.300	2.210	2.350	-	-	0	0	-	1.398	1.343	1.429	-	-	0	-	0.00%
2014-09-25	0	2.300	2.200	2.300	-	-	0	0	-	1.398	1.337	1.398	-	-	0	-	0.00%
2014-09-24	0	2.300	2.260	2.300	2.180	2.350	69,648	156,412	2.2458	1.398	1.374	1.398	1.325	1.429	114,571	1.3652	2.22%
2014-09-23	0	2.250	2.240	2.350	2.240	2.250	77,600	174,412	2.2476	1.368	1.362	1.429	1.362	1.368	127,652	1.3663	-2.60%
2014-09-22	0	2.310	2.300	2.310	2.300	2.310	40,000	92,500	2.3125	1.404	1.398	1.404	1.398	1.404	65,800	1.4058	-1.70%
2014-09-19	0	2.350	2.300	2.390	2.200	2.350	558,000	1,279,960	2.2938	1.429	1.398	1.453	1.337	1.429	917,914	1.3944	6.82%
2014-09-18	0	2.200	2.200	2.210	2.080	2.200	540,973	1,183,422	2.1876	1.337	1.337	1.343	1.264	1.337	889,904	1.3298	4.76%
2014-09-17	0	2.100	2.100	2.140	2.050	2.110	162,517	339,805	2.0909	1.277	1.277	1.301	1.246	1.283	267,341	1.2711	1.94%
2014-09-16	0	2.060	2.050	2.090	2.040	2.050	16,000	32,740	2.0463	1.252	1.246	1.271	1.240	1.246	26,320	1.2439	2.49%
2014-09-15	0	2.010	2.010	2.030	2.000	2.010	20,000	40,020	2.0010	1.222	1.222	1.234	1.216	1.222	32,900	1.2164	0.00%
2014-09-12	0	2.010	2.010	2.040	1.990	2.010	114,816	230,247	2.0054	1.222	1.222	1.240	1.210	1.222	188,873	1.2191	3.08%
2014-09-11	0	1.950	1.930	1.990	1.900	1.950	182,000	351,980	1.9340	1.185	1.173	1.210	1.155	1.185	299,391	1.1757	4.28%
2014-09-10	0	1.900	1.900	1.920	1.790	1.980	452,000	858,720	1.8998	1.137	1.137	1.149	1.071	1.185	755,471	1.1367	0.53%
2014-09-08	0	1.890	1.790	1.890	-	-	0	0	-	1.131	1.071	1.131	-	-	0	-	-0.53%
2014-09-05	0	1.900	1.810	1.900	-	-	0	0	-	1.137	1.083	1.137	-	-	0	-	0.00%
2014-09-04	0	1.900	1.820	1.900	1.890	1.900	50,000	94,920	1.8984	1.137	1.089	1.137	1.131	1.137	83,570	1.1358	5.56%
2014-09-03	0	1.800	1.800	1.900	-	-	0	0	-	1.077	1.077	1.137	-	-	0	-	0.00%
2014-09-02	0	1.800	1.800	1.870	1.800	1.810	36,000	64,820	1.8006	1.077	1.077	1.119	1.077	1.083	60,170	1.0773	0.00%
2014-09-01	0	1.800	1.750	1.800	-	-	0	0	-	1.077	1.047	1.077	-	-	0	-	0.00%
2014-08-29	0	1.800	1.770	1.830	1.800	1.800	2,000	3,600	1.8000	1.077	1.059	1.095	1.077	1.077	3,343	1.0769	0.00%
2014-08-28	0	1.800	1.800	1.840	1.800	1.810	80,000	144,100	1.8013	1.077	1.077	1.101	1.077	1.083	133,712	1.0777	-5.26%
2014-08-27	0	1.900	1.810	1.900	1.890	1.900	50,000	94,980	1.8996	1.137	1.083	1.137	1.131	1.137	83,570	1.1365	-1.04%
2014-08-26	0	1.920	1.850	1.930	1.910	1.920	10,000	19,140	1.9140	1.149	1.107	1.155	1.143	1.149	16,714	1.1451	2.13%
2014-08-25	0	1.880	1.750	2.000	-	-	0	0	-	1.125	1.047	1.197	-	-	0	-	0.00%
2014-08-22	0	1.880	1.850	2.000	-	-	0	0	-	1.125	1.107	1.197	-	-	0	-	0.00%
2014-08-21	0	1.880	1.880	1.910	1.880	1.910	32,000	60,300	1.8844	1.125	1.125	1.143	1.125	1.143	53,485	1.1274	6.21%
2014-08-20	0	1.770	1.750	2.000	-	-	0	0	-	1.059	1.047	1.197	-	-	0	-	0.00%
2014-08-19	0	1.770	1.750	2.000	-	-	0	0	-	1.059	1.047	1.197	-	-	0	-	0.00%
2014-08-18	0	1.770	1.770	1.920	-	-	0	0	-	1.059	1.059	1.149	-	-	0	-	0.00%
2014-08-15	0	1.770	1.770	1.870	-	-	0	0	-	1.059	1.059	1.119	-	-	0	-	2.91%
2014-08-14	0	1.720	1.750	1.830	1.720	1.790	40,000	71,000	1.7750	1.029	1.047	1.095	1.029	1.071	66,856	1.0620	-3.37%
2014-08-13	0	1.780	1.780	1.970	-	-	800	1,392	1.7400	1.065	1.065	1.179	-	-	1,337	1.0410	0.00%
2014-08-12	0	1.780	1.780	1.880	-	-	0	0	-	1.065	1.065	1.125	-	-	0	-	0.00%
2014-08-11	0	1.780	1.780	1.850	-	-	0	0	-	1.065	1.065	1.107	-	-	0	-	0.00%
2014-08-08	0	1.780	1.780	1.940	1.780	1.780	2,000	3,560	1.7800	1.065	1.065	1.161	1.065	1.065	3,343	1.0650	1.71%
2014-08-07	0	1.750	1.750	1.830	1.750	1.780	36,000	63,500	1.7639	1.047	1.047	1.095	1.047	1.065	60,170	1.0553	-5.41%
2014-08-06	0	1.850	1.800	1.960	1.760	1.850	22,000	40,520	1.8418	1.107	1.077	1.173	1.053	1.107	36,771	1.1020	-5.13%
2014-08-05	0	1.950	1.820	1.980	-	-	0	0	-	1.167	1.089	1.185	-	-	0	-	0.00%
2014-08-04	0	1.950	1.710	2.000	-	-	0	0	-	1.167	1.023	1.197	-	-	0	-	0.00%
2014-08-01	0	1.950	1.810	1.990	-	-	0	0	-	1.167	1.083	1.191	-	-	0	-	0.00%
2014-07-31	0	1.950	1.770	2.000	-	-	0	0	-	1.167	1.059	1.197	-	-	0	-	0.00%
2014-07-30	0	1.950	1.800	1.950	1.950	1.950	40,000	78,000	1.9500	1.167	1.077	1.167	1.167	1.167	66,856	1.1667	8.33%
2014-07-29	0	1.800	1.780	2.000	1.800	1.800	30,000	54,000	1.8000	1.077	1.065	1.197	1.077	1.077	50,142	1.0769	-3.74%
2014-07-28	0	1.870	1.800	1.990	-	-	0	0	-	1.119	1.077	1.191	-	-	0	-	0.00%
2014-07-25	0	1.870	1.770	1.870	-	-	0	0	-	1.119	1.059	1.119	-	-	0	-	-1.58%
2014-07-24	0	1.900	1.760	2.000	-	-	0	0	-	1.137	1.053	1.197	-	-	0	-	0.00%
2014-07-23	0	1.900	1.780	1.970	-	-	0	0	-	1.137	1.065	1.179	-	-	0	-	0.00%
2014-07-22	0	1.900	1.760	1.900	-	-	0	0	-	1.137	1.053	1.137	-	-	0	-	0.00%
2014-07-21	0	1.900	1.760	1.950	1.900	1.900	4,000	7,600	1.9000	1.137	1.053	1.167	1.137	1.137	6,686	1.1368	2.70%
2014-07-18	0	1.850	1.800	1.900	1.800	2.050	42,000	80,280	1.9114	1.107	1.077	1.137	1.077	1.227	70,199	1.1436	3.35%
2014-07-17	0	1.790	1.740	1.920	-	-	0	0	-	1.071	1.041	1.149	-	-	0	-	0.00%
2014-07-16	0	1.790	1.720	1.990	-	-	0	0	-	1.071	1.029	1.191	-	-	0	-	0.00%
2014-07-15	0	1.790	1.770	1.920	-	-	0	0	-	1.071	1.059	1.149	-	-	0	-	0.00%
2014-07-14	0	1.790	1.790	1.840	1.730	1.830	128,000	227,820	1.7798	1.071	1.071	1.101	1.035	1.095	213,939	1.0649	-6.77%
2014-07-11	0	1.920	1.820	1.990	-	-	0	0	-	1.149	1.089	1.191	-	-	0	-	0.00%
2014-07-10	0	1.920	1.820	1.970	1.920	1.920	50,000	96,000	1.9200	1.149	1.089	1.179	1.149	1.149	83,570	1.1487	0.00%
2014-07-09	0	1.920	1.780	1.990	-	-	0	0	-	1.149	1.065	1.191	-	-	0	-	0.00%
2014-07-08	0	1.920	1.860	1.930	1.900	1.920	154,000	294,880	1.9148	1.149	1.113	1.155	1.137	1.149	257,395	1.1456	4.92%
2014-07-07	0	1.830	1.800	1.900	-	-	0	0	-	1.095	1.077	1.137	-	-	0	-	0.00%
2014-07-04	0	1.830	1.800	1.900	-	-	0	0	-	1.095	1.077	1.137	-	-	0	-	0.00%
2014-07-03	0	1.830	1.780	1.920	-	-	0	0	-	1.095	1.065	1.149	-	-	0	-	0.00%
2014-07-02	0	1.830	1.830	1.920	1.830	1.830	2,000	3,660	1.8300	1.095	1.095	1.149	1.095	1.095	3,343	1.0949	-5.18%
2014-06-30	0	1.930	1.790	1.930	1.800	1.930	32,642	59,508	1.8231	1.155	1.071	1.155	1.077	1.155	54,558	1.0907	13.53%
2014-06-27	0	1.700	1.690	1.790	1.700	1.700	2,000	3,400	1.7000	1.017	1.011	1.071	1.017	1.017	3,343	1.0171	-0.58%
2014-06-26	0	1.710	1.710	1.800	1.710	1.710	3,200	5,424	1.6950	1.023	1.023	1.077	1.023	1.023	5,348	1.0141	-5.00%
2014-06-25	0	1.800	1.690	1.800	-	-	0	0	-	1.077	1.011	1.077	-	-	0	-	0.00%
2014-06-24	0	1.800	1.710	1.800	-	-	0	0	-	1.077	1.023	1.077	-	-	0	-	0.00%
2014-06-23	0	1.800	1.720	1.800	1.800	1.800	6,000	10,800	1.8000	1.077	1.029	1.077	1.077	1.077	10,028	1.0769	0.00%
2014-06-20	0	1.800	1.770	1.800	1.800	1.800	42,000	75,600	1.8000	1.077	1.059	1.077	1.077	1.077	70,199	1.0769	0.00%
2014-06-19	0	1.800	1.780	1.900	1.800	1.810	34,000	61,240	1.8012	1.077	1.065	1.137	1.077	1.083	56,827	1.0776	-0.55%
2014-06-18	0	1.810	1.800	1.940	-	-	0	0	-	1.083	1.077	1.161	-	-	0	-	0.00%
2014-06-17	0	1.810	1.800	1.940	-	-	0	0	-	1.083	1.077	1.161	-	-	0	-	0.00%
2014-06-16	0	1.810	1.810	1.880	-	-	10,000	18,100	1.8100	1.083	1.083	1.125	-	-	16,714	1.0829	0.00%
2014-06-13	0	1.810	1.810	1.900	-	-	0	0	-	1.083	1.083	1.137	-	-	0	-	0.00%
2014-06-12	0	1.810	1.810	1.900	1.800	1.800	20,000	36,000	1.8000	1.083	1.083	1.137	1.077	1.077	33,428	1.0769	-2.16%
2014-06-11	0	1.850	1.850	1.900	1.850	1.850	2,000	3,700	1.8500	1.107	1.107	1.137	1.107	1.107	3,343	1.1069	0.00%
2014-06-10	0	1.850	1.840	1.940	1.850	1.860	74,224	137,429	1.8515	1.107	1.101	1.161	1.107	1.113	124,058	1.1078	-5.61%
2014-06-09	0	1.960	1.960	1.980	1.900	1.960	50,000	96,240	1.9248	1.173	1.173	1.185	1.137	1.173	83,570	1.1516	3.16%
2014-06-06	0	1.900	1.900	1.950	1.900	2.080	194,000	390,880	2.0148	1.137	1.137	1.167	1.137	1.244	324,251	1.2055	-5.94%
2014-06-05	0	2.020	2.020	2.080	-	-	0	0	-	1.209	1.209	1.244	-	-	0	-	0.00%
2014-06-04	0	2.020	2.020	2.080	2.020	2.100	132,000	275,040	2.0836	1.209	1.209	1.244	1.209	1.256	220,624	1.2466	-3.81%
2014-06-03	0	2.100	2.100	2.120	2.100	2.100	10,000	21,000	2.1000	1.256	1.256	1.268	1.256	1.256	16,714	1.2564	0.00%
2014-05-30	0	2.100	2.100	2.160	2.100	2.100	2,000	4,200	2.1000	1.256	1.256	1.292	1.256	1.256	3,343	1.2564	0.00%
2014-05-29	0	2.100	2.100	2.150	2.100	2.100	78,000	163,800	2.1000	1.256	1.256	1.286	1.256	1.256	130,369	1.2564	0.00%
2014-05-28	0	2.100	2.100	2.160	2.100	2.100	60,000	126,000	2.1000	1.256	1.256	1.292	1.256	1.256	100,284	1.2564	0.00%
2014-05-27	0	2.100	2.100	2.190	2.080	2.100	86,000	180,480	2.0986	1.256	1.256	1.310	1.244	1.256	143,740	1.2556	0.00%
2014-05-26	0	2.100	2.100	2.150	2.100	2.100	88,000	184,800	2.1000	1.256	1.256	1.286	1.256	1.256	147,083	1.2564	0.96%
2014-05-23	0	2.080	2.060	2.080	2.040	2.130	110,000	228,620	2.0784	1.244	1.233	1.244	1.221	1.274	183,854	1.2435	6.12%
2014-05-22	0	1.960	1.960	2.080	1.960	2.270	178,000	366,300	2.0579	1.173	1.173	1.244	1.173	1.358	297,509	1.2312	-13.66%
2014-05-21	0	2.270	2.260	2.300	2.080	2.320	1,940,000	4,369,020	2.2521	1.358	1.352	1.376	1.244	1.388	3,242,510	1.3474	7.08%
2014-05-20	0	2.120	2.110	2.140	1.880	2.350	2,690,246	5,719,156	2.1259	1.268	1.262	1.280	1.125	1.406	4,496,469	1.2719	3.41%
2014-05-19	0	2.050	2.050	2.070	1.780	2.500	1,149,211	2,334,820	2.0317	1.227	1.227	1.238	1.065	1.496	1,920,788	1.2156	20.59%
2014-05-16	0	1.700	1.620	1.780	-	-	0	0	-	1.017	0.969	1.065	-	-	0	-	0.00%
2014-05-15	0	1.700	1.680	1.800	1.700	1.700	20,000	34,000	1.7000	1.017	1.005	1.077	1.017	1.017	33,428	1.0171	-6.59%
2014-05-14	0	1.820	1.680	1.820	1.800	1.820	84,000	152,980	1.8212	1.089	1.005	1.089	1.077	1.089	140,397	1.0896	4.00%
2014-05-13	0	1.750	1.600	1.820	-	-	0	0	-	1.047	0.957	1.089	-	-	0	-	0.00%
2014-05-12	0	1.750	1.600	1.820	-	-	0	0	-	1.047	0.957	1.089	-	-	0	-	0.00%
2014-05-09	0	1.750	1.600	1.750	-	-	0	0	-	1.047	0.957	1.047	-	-	0	-	0.00%
2014-05-08	0	1.800	1.650	1.880	-	-	0	0	-	1.047	0.960	1.094	-	-	0	-	0.00%
2014-05-07	0	1.800	1.560	1.810	-	-	0	0	-	1.047	0.907	1.053	-	-	0	-	0.00%
2014-05-05	0	1.800	1.620	1.850	-	-	0	0	-	1.047	0.942	1.076	-	-	0	-	0.00%
2014-05-02	0	1.800	1.620	1.800	-	-	0	0	-	1.047	0.942	1.047	-	-	0	-	-1.64%
2014-04-30	0	1.830	1.650	1.840	1.750	1.830	52,000	95,000	1.8269	1.064	0.960	1.070	1.018	1.064	89,396	1.0627	8.93%
2014-04-29	0	1.680	1.640	1.750	-	-	0	0	-	0.977	0.954	1.018	-	-	0	-	0.00%
2014-04-28	0	1.680	1.650	1.680	-	-	0	0	-	0.977	0.960	0.977	-	-	0	-	0.00%
2014-04-25	0	1.680	1.650	1.750	-	-	0	0	-	0.977	0.960	1.018	-	-	0	-	0.00%
2014-04-24	0	1.680	1.650	1.750	-	-	0	0	-	0.977	0.960	1.018	-	-	0	-	0.00%
2014-04-23	0	1.680	1.670	1.680	-	-	0	0	-	0.977	0.971	0.977	-	-	0	-	-1.75%
2014-04-22	0	1.710	1.710	1.800	1.700	1.700	2,000	3,400	1.7000	0.995	0.995	1.047	0.989	0.989	3,438	0.9889	-3.39%
2014-04-17	0	1.770	1.700	1.870	-	-	0	0	-	1.030	0.989	1.088	-	-	0	-	0.00%
2014-04-16	0	1.770	1.610	1.870	-	-	0	0	-	1.030	0.937	1.088	-	-	0	-	0.00%
2014-04-15	0	1.770	1.770	1.860	-	-	540	934	1.7296	1.030	1.030	1.082	-	-	928	1.0061	0.00%
2014-04-14	0	1.770	1.770	1.870	1.770	1.770	2,305	4,073	1.7670	1.030	1.030	1.088	1.030	1.030	3,963	1.0278	0.00%
2014-04-11	0	1.770	1.770	1.840	1.760	1.770	4,000	7,060	1.7650	1.030	1.030	1.070	1.024	1.030	6,877	1.0267	0.00%
2014-04-10	0	1.770	1.770	1.860	-	-	0	0	-	1.030	1.030	1.082	-	-	0	-	0.57%
2014-04-09	0	1.760	1.760	1.770	1.760	1.760	6,000	10,560	1.7600	1.024	1.024	1.030	1.024	1.024	10,315	1.0238	-0.56%
2014-04-08	0	1.770	1.760	1.840	1.770	1.770	6,000	10,620	1.7700	1.030	1.024	1.070	1.030	1.030	10,315	1.0296	0.57%
2014-04-07	0	1.760	1.660	1.760	-	-	0	0	-	1.024	0.966	1.024	-	-	0	-	-1.68%
2014-04-04	0	1.790	1.630	1.790	-	-	0	0	-	1.041	0.948	1.041	-	-	0	-	0.00%
2014-04-03	0	1.790	1.650	1.790	-	-	0	0	-	1.041	0.960	1.041	-	-	0	-	0.00%
2014-04-02	0	1.790	1.690	1.800	1.550	1.790	76,000	134,260	1.7666	1.041	0.983	1.047	0.902	1.041	130,655	1.0276	6.55%
2014-04-01	0	1.680	1.660	1.680	-	-	0	0	-	0.977	0.966	0.977	-	-	0	-	0.00%
2014-03-31	0	1.680	1.500	1.790	-	-	0	0	-	0.977	0.873	1.041	-	-	0	-	0.00%
2014-03-28	0	1.680	1.530	1.790	-	-	0	0	-	0.977	0.890	1.041	-	-	0	-	0.00%
2014-03-27	0	1.680	1.680	1.690	1.680	1.680	2,000	3,360	1.6800	0.977	0.977	0.983	0.977	0.977	3,438	0.9772	-1.75%
2014-03-26	0	1.710	1.650	1.780	-	-	0	0	-	0.995	0.960	1.035	-	-	0	-	0.00%
2014-03-25	0	1.710	1.700	1.830	-	-	94,000	159,800	1.7000	0.995	0.989	1.064	-	-	161,600	0.9889	0.00%
2014-03-24	0	1.710	1.710	1.850	1.520	1.710	4,000	6,460	1.6150	0.995	0.995	1.076	0.884	0.995	6,877	0.9394	0.00%
2014-03-21	0	1.710	1.700	1.720	1.620	1.880	1,066,000	1,911,540	1.7932	0.995	0.989	1.000	0.942	1.094	1,832,615	1.0431	6.88%
2014-03-20	0	1.600	1.430	1.630	1.500	1.600	70,000	109,160	1.5594	0.931	0.832	0.948	0.873	0.931	120,341	0.9071	-2.44%
2014-03-19	0	1.640	1.500	1.640	-	-	0	0	-	0.954	0.873	0.954	-	-	0	-	0.00%
2014-03-18	0	1.640	1.510	1.640	1.590	1.650	66,000	105,980	1.6058	0.954	0.878	0.954	0.925	0.960	113,464	0.9340	6.49%
2014-03-17	0	1.540	1.540	1.590	1.540	1.550	22,000	33,980	1.5445	0.896	0.896	0.925	0.896	0.902	37,821	0.8984	5.48%
2014-03-14	0	1.460	1.430	1.500	-	-	0	0	-	0.849	0.832	0.873	-	-	0	-	0.00%
2014-03-13	0	1.460	1.420	1.460	1.410	1.490	134,000	191,740	1.4309	0.849	0.826	0.849	0.820	0.867	230,366	0.8323	0.00%
2014-03-12	0	1.460	1.420	1.460	1.420	1.460	102,000	145,880	1.4302	0.849	0.826	0.849	0.826	0.849	175,353	0.8319	-5.19%
2014-03-11	0	1.540	1.420	1.540	1.400	1.550	106,000	151,940	1.4334	0.896	0.826	0.896	0.814	0.902	182,230	0.8338	6.94%
2014-03-10	0	1.440	1.410	1.500	-	-	0	0	-	0.838	0.820	0.873	-	-	0	-	0.00%
2014-03-07	0	1.440	1.440	1.480	1.430	1.470	102,000	146,840	1.4396	0.838	0.838	0.861	0.832	0.855	175,353	0.8374	-5.88%
2014-03-06	0	1.530	1.430	1.540	1.440	1.530	98,000	142,540	1.4545	0.890	0.832	0.896	0.838	0.890	168,477	0.8461	5.52%
2014-03-05	0	1.450	1.420	1.480	1.450	1.530	276,000	410,920	1.4888	0.843	0.826	0.861	0.843	0.890	474,486	0.8660	-4.61%
2014-03-04	0	1.520	1.450	1.680	-	-	0	0	-	0.884	0.843	0.977	-	-	0	-	0.00%
2014-03-03	0	1.520	1.440	1.640	-	-	0	0	-	0.884	0.838	0.954	-	-	0	-	0.00%
2014-02-28	0	1.520	1.460	1.520	1.430	1.520	14,000	20,920	1.4943	0.884	0.849	0.884	0.832	0.884	24,068	0.8692	3.40%
2014-02-27	0	1.470	1.420	1.470	1.430	1.530	102,000	147,180	1.4429	0.855	0.826	0.855	0.832	0.890	175,353	0.8393	-1.34%
2014-02-26	0	1.490	1.450	1.490	1.390	1.500	94,000	136,740	1.4547	0.867	0.843	0.867	0.809	0.873	161,600	0.8462	0.00%
2014-02-25	0	1.490	1.450	1.490	1.460	1.500	90,000	133,240	1.4804	0.867	0.843	0.867	0.849	0.873	154,724	0.8611	-3.25%
2014-02-24	0	1.540	1.440	1.540	1.480	1.540	48,000	71,400	1.4875	0.896	0.838	0.896	0.861	0.896	82,519	0.8653	-3.14%
2014-02-21	0	1.590	1.480	1.600	1.650	1.650	8,000	13,200	1.6500	0.925	0.861	0.931	0.960	0.960	13,753	0.9598	-3.64%
2014-02-20	0	1.650	1.380	1.650	1.480	1.700	44,000	65,780	1.4950	0.960	0.803	0.960	0.861	0.989	75,643	0.8696	11.49%
2014-02-19	0	1.480	1.480	1.530	1.480	1.550	106,000	159,700	1.5066	0.861	0.861	0.890	0.861	0.902	182,230	0.8764	-9.76%
2014-02-18	0	1.640	1.600	1.700	-	-	0	0	-	0.954	0.931	0.989	-	-	0	-	0.00%
2014-02-17	0	1.640	1.550	1.640	1.650	1.650	8,000	13,200	1.6500	0.954	0.902	0.954	0.960	0.960	13,753	0.9598	2.50%
2014-02-14	0	1.600	1.540	1.600	1.590	1.600	36,000	57,580	1.5994	0.931	0.896	0.931	0.925	0.931	61,889	0.9304	5.96%
2014-02-13	0	1.510	1.510	1.570	1.510	1.510	40,000	60,400	1.5100	0.878	0.878	0.913	0.878	0.878	68,766	0.8783	-9.58%
2014-02-12	0	1.670	1.560	1.750	-	-	0	0	-	0.971	0.907	1.018	-	-	0	-	0.00%
2014-02-11	0	1.670	1.610	1.750	1.670	1.670	20,000	33,400	1.6700	0.971	0.937	1.018	0.971	0.971	34,383	0.9714	-4.57%
2014-02-10	0	1.750	1.510	1.750	-	-	0	0	-	1.018	0.878	1.018	-	-	0	-	0.00%
2014-02-07	0	1.750	1.530	1.750	-	-	0	0	-	1.018	0.890	1.018	-	-	0	-	0.00%
2014-02-06	0	1.750	1.460	1.750	-	-	0	0	-	1.018	0.849	1.018	-	-	0	-	0.00%
2014-02-05	0	1.750	1.550	1.750	-	-	0	0	-	1.018	0.902	1.018	-	-	0	-	0.00%
2014-02-04	0	1.750	1.490	1.850	-	-	0	0	-	1.018	0.867	1.076	-	-	0	-	0.00%
2014-01-30	0	1.750	1.450	1.750	-	-	0	0	-	1.018	0.843	1.018	-	-	0	-	0.00%
2014-01-29	0	1.750	1.530	1.750	-	-	0	0	-	1.018	0.890	1.018	-	-	0	-	-0.57%
2014-01-28	0	1.760	1.510	1.850	-	-	0	0	-	1.024	0.878	1.076	-	-	0	-	0.00%
2014-01-27	0	1.760	1.510	1.850	-	-	0	0	-	1.024	0.878	1.076	-	-	0	-	0.00%
2014-01-24	0	1.760	1.600	1.850	-	-	0	0	-	1.024	0.931	1.076	-	-	0	-	0.00%
2014-01-23	0	1.760	1.550	1.800	-	-	0	0	-	1.024	0.902	1.047	-	-	0	-	0.00%
2014-01-22	0	1.760	1.600	1.850	-	-	0	0	-	1.024	0.931	1.076	-	-	0	-	0.00%
2014-01-21	0	1.760	1.700	1.840	-	-	0	0	-	1.024	0.989	1.070	-	-	0	-	0.00%
2014-01-20	0	1.760	1.630	1.840	-	-	0	0	-	1.024	0.948	1.070	-	-	0	-	0.00%
2014-01-17	0	1.760	1.750	1.840	-	-	80,000	144,000	1.8000	1.024	1.018	1.070	-	-	137,532	1.0470	0.00%
2014-01-16	0	1.760	1.760	1.850	-	-	0	0	-	1.024	1.024	1.076	-	-	0	-	0.57%
2014-01-15	0	1.750	1.700	1.850	-	-	0	0	-	1.018	0.989	1.076	-	-	0	-	0.00%
2014-01-14	0	1.750	1.650	1.850	-	-	0	0	-	1.018	0.960	1.076	-	-	0	-	0.00%
2014-01-13	0	1.750	1.750	1.850	1.750	1.750	16,000	28,000	1.7500	1.018	1.018	1.076	1.018	1.018	27,506	1.0179	-3.31%
2014-01-10	0	1.810	1.750	1.950	-	-	0	0	-	1.053	1.018	1.134	-	-	0	-	0.00%
2014-01-09	0	1.810	1.790	1.810	-	-	0	0	-	1.053	1.041	1.053	-	-	0	-	0.00%
2014-01-08	0	1.810	1.780	1.940	-	-	0	0	-	1.053	1.035	1.128	-	-	0	-	0.00%
2014-01-07	0	1.810	1.810	1.930	-	-	500	870	1.7400	1.053	1.053	1.123	-	-	860	1.0121	0.56%
2014-01-06	0	1.800	1.780	1.950	1.800	1.800	60,000	108,000	1.8000	1.047	1.035	1.134	1.047	1.047	103,149	1.0470	-2.70%
2014-01-03	0	1.850	1.850	1.930	1.850	1.850	24,000	44,400	1.8500	1.076	1.076	1.123	1.076	1.076	41,260	1.0761	0.00%
2014-01-02	0	1.850	1.850	1.940	-	-	0	0	-	1.076	1.076	1.128	-	-	0	-	0.00%
2013-12-31	0	1.850	1.800	1.940	-	-	0	0	-	1.076	1.047	1.128	-	-	0	-	0.00%
2013-12-30	0	1.850	1.830	1.920	-	-	0	0	-	1.076	1.064	1.117	-	-	0	-	0.00%
2013-12-27	0	1.850	1.800	1.940	-	-	0	0	-	1.076	1.047	1.128	-	-	0	-	0.00%
2013-12-24	0	1.850	1.730	1.940	-	-	0	0	-	1.076	1.006	1.128	-	-	0	-	0.00%
2013-12-23	0	1.850	1.730	1.940	-	-	0	0	-	1.076	1.006	1.128	-	-	0	-	0.00%
2013-12-20	0	1.850	1.820	1.940	-	-	0	0	-	1.076	1.059	1.128	-	-	0	-	0.00%
2013-12-19	0	1.850	1.800	1.940	-	-	0	0	-	1.076	1.047	1.128	-	-	0	-	0.00%
2013-12-18	0	1.850	1.800	1.940	-	-	0	0	-	1.076	1.047	1.128	-	-	0	-	0.00%
2013-12-17	0	1.850	1.850	1.930	1.850	1.860	24,000	44,460	1.8525	1.076	1.076	1.123	1.076	1.082	41,260	1.0776	1.65%
2013-12-16	0	1.820	1.760	1.940	-	-	0	0	-	1.059	1.024	1.128	-	-	0	-	0.00%
2013-12-13	0	1.820	1.730	1.930	-	-	0	0	-	1.059	1.006	1.123	-	-	0	-	0.00%
2013-12-12	0	1.820	1.740	1.900	-	-	0	0	-	1.059	1.012	1.105	-	-	0	-	0.00%
2013-12-11	0	1.820	1.760	1.900	-	-	0	0	-	1.059	1.024	1.105	-	-	0	-	0.00%
2013-12-10	0	1.820	1.820	1.930	1.770	1.770	20,000	35,400	1.7700	1.059	1.059	1.123	1.030	1.030	34,383	1.0296	1.11%
2013-12-09	0	1.800	1.770	1.800	1.800	1.800	10,000	18,000	1.8000	1.047	1.030	1.047	1.047	1.047	17,192	1.0470	-2.17%
2013-12-06	0	1.840	1.800	1.950	-	-	0	0	-	1.070	1.047	1.134	-	-	0	-	0.00%
2013-12-05	0	1.840	1.800	1.940	-	-	0	0	-	1.070	1.047	1.128	-	-	0	-	0.00%
2013-12-04	0	1.840	1.800	1.950	-	-	1,000	1,770	1.7700	1.070	1.047	1.134	-	-	1,719	1.0296	0.00%
2013-12-03	0	1.840	1.800	1.950	-	-	0	0	-	1.070	1.047	1.134	-	-	0	-	0.00%
2013-12-02	0	1.840	1.800	1.940	-	-	0	0	-	1.070	1.047	1.128	-	-	0	-	0.00%
2013-11-29	0	1.840	1.800	1.940	-	-	0	0	-	1.070	1.047	1.128	-	-	0	-	0.00%
2013-11-28	0	1.840	1.760	1.940	-	-	0	0	-	1.070	1.024	1.128	-	-	0	-	0.00%
2013-11-27	0	1.840	1.780	1.940	-	-	0	0	-	1.070	1.035	1.128	-	-	0	-	0.00%
2013-11-26	0	1.840	1.780	1.940	-	-	0	0	-	1.070	1.035	1.128	-	-	0	-	0.00%
2013-11-25	0	1.840	1.780	1.950	-	-	0	0	-	1.070	1.035	1.134	-	-	0	-	0.00%
2013-11-22	0	1.840	1.770	1.910	-	-	0	0	-	1.070	1.030	1.111	-	-	0	-	0.00%
2013-11-21	0	1.840	1.810	1.910	1.840	1.840	20,000	36,800	1.8400	1.070	1.053	1.111	1.070	1.070	34,383	1.0703	0.00%
2013-11-20	0	1.840	1.810	1.920	-	-	0	0	-	1.070	1.053	1.117	-	-	0	-	0.00%
2013-11-19	0	1.840	1.810	1.920	-	-	0	0	-	1.070	1.053	1.117	-	-	0	-	0.00%
2013-11-18	0	1.840	1.840	1.920	-	-	0	0	-	1.070	1.070	1.117	-	-	0	-	0.00%
2013-11-15	0	1.840	1.840	1.920	1.820	1.820	24,000	43,680	1.8200	1.070	1.070	1.117	1.059	1.059	41,260	1.0587	-4.17%
2013-11-14	0	1.920	1.900	1.920	1.920	1.920	400,000	768,000	1.9200	1.117	1.105	1.117	1.117	1.117	687,660	1.1168	0.00%
2013-11-13	0	1.920	1.770	1.920	1.920	1.920	360,000	691,200	1.9200	1.117	1.030	1.117	1.117	1.117	618,894	1.1168	0.00%
2013-11-12	0	1.920	1.780	1.940	1.920	1.920	350,000	672,000	1.9200	1.117	1.035	1.128	1.117	1.117	601,703	1.1168	0.00%
2013-11-11	0	1.920	1.760	1.950	1.920	1.920	300,000	576,000	1.9200	1.117	1.024	1.134	1.117	1.117	515,745	1.1168	1.05%
2013-11-08	0	1.900	1.760	1.940	-	-	0	0	-	1.105	1.024	1.128	-	-	0	-	0.00%
2013-11-07	0	1.900	1.740	1.930	-	-	30,000	57,000	1.9000	1.105	1.012	1.123	-	-	51,575	1.1052	0.00%
2013-11-06	0	1.900	1.880	1.960	-	-	0	0	-	1.105	1.094	1.140	-	-	0	-	0.00%
2013-11-05	0	1.900	1.850	-	-	-	0	0	-	1.105	1.076	-	-	-	0	-	0.00%
2013-11-04	0	1.900	1.900	1.940	-	-	30,000	57,000	1.9000	1.105	1.105	1.128	-	-	51,575	1.1052	0.00%
2013-11-01	0	1.900	1.740	1.960	-	-	0	0	-	1.105	1.012	1.140	-	-	0	-	0.00%
2013-10-31	0	1.900	1.820	1.960	-	-	0	0	-	1.105	1.059	1.140	-	-	0	-	0.00%
2013-10-30	0	1.900	1.810	1.920	-	-	0	0	-	1.105	1.053	1.117	-	-	0	-	0.00%
2013-10-29	0	1.900	1.900	1.960	-	-	0	0	-	1.105	1.105	1.140	-	-	0	-	0.00%
2013-10-28	0	1.900	1.820	1.920	1.900	1.900	30,000	57,000	1.9000	1.105	1.059	1.117	1.105	1.105	51,575	1.1052	1.06%
2013-10-25	0	1.880	1.860	1.960	-	-	0	0	-	1.094	1.082	1.140	-	-	0	-	0.00%
2013-10-24	0	1.880	1.850	1.940	-	-	0	0	-	1.094	1.076	1.128	-	-	0	-	0.00%
2013-10-23	0	1.880	1.820	1.980	-	-	0	0	-	1.094	1.059	1.152	-	-	0	-	0.00%
2013-10-22	0	1.880	1.820	1.960	-	-	0	0	-	1.094	1.059	1.140	-	-	0	-	0.00%
2013-10-21	0	1.880	1.820	1.960	-	-	0	0	-	1.094	1.059	1.140	-	-	0	-	0.00%
2013-10-18	0	1.880	1.860	1.880	-	-	0	0	-	1.094	1.082	1.094	-	-	0	-	-1.05%
2013-10-17	0	1.900	1.900	1.980	1.900	1.900	20,000	38,000	1.9000	1.105	1.105	1.152	1.105	1.105	34,383	1.1052	0.00%
2013-10-16	0	1.900	1.900	1.930	1.900	1.980	440,000	836,800	1.9018	1.105	1.105	1.123	1.105	1.152	756,426	1.1063	2.70%
2013-10-15	0	1.850	1.750	1.900	-	-	0	0	-	1.076	1.018	1.105	-	-	0	-	0.00%
2013-10-11	0	1.850	1.750	1.900	-	-	0	0	-	1.076	1.018	1.105	-	-	0	-	0.00%
2013-10-10	0	1.850	1.760	1.900	-	-	0	0	-	1.076	1.024	1.105	-	-	0	-	0.00%
2013-10-09	0	1.850	1.820	1.900	-	-	0	0	-	1.076	1.059	1.105	-	-	0	-	0.00%
2013-10-08	0	1.850	1.750	1.980	-	-	200	370	1.8500	1.076	1.018	1.152	-	-	344	1.0761	0.00%
2013-10-07	0	1.850	1.770	1.980	-	-	0	0	-	1.076	1.030	1.152	-	-	0	-	0.00%
2013-10-04	0	1.850	1.850	1.950	-	-	0	0	-	1.076	1.076	1.134	-	-	0	-	0.00%
2013-10-03	0	1.850	1.760	1.960	-	-	0	0	-	1.076	1.024	1.140	-	-	0	-	0.00%
2013-10-02	0	1.850	1.760	1.950	-	-	0	0	-	1.076	1.024	1.134	-	-	0	-	0.00%
2013-09-30	0	1.850	1.760	1.960	-	-	0	0	-	1.076	1.024	1.140	-	-	0	-	0.00%
2013-09-27	0	1.850	1.850	-	-	-	0	0	-	1.076	1.076	-	-	-	0	-	0.00%
2013-09-26	0	1.850	1.750	-	-	-	0	0	-	1.076	1.018	-	-	-	0	-	0.00%
2013-09-25	0	1.850	1.850	1.980	1.850	1.850	10,000	18,500	1.8500	1.076	1.076	1.152	1.076	1.076	17,192	1.0761	-2.63%
2013-09-24	0	1.900	1.740	1.980	-	-	0	0	-	1.105	1.012	1.152	-	-	0	-	0.00%
2013-09-23	0	1.900	1.750	1.960	-	-	0	0	-	1.105	1.018	1.140	-	-	0	-	0.00%
2013-09-19	0	1.900	1.780	1.980	-	-	0	0	-	1.105	1.035	1.152	-	-	0	-	0.00%
2013-09-18	0	1.900	1.780	1.950	-	-	0	0	-	1.105	1.035	1.134	-	-	0	-	0.00%
2013-09-17	0	1.900	1.780	1.950	-	-	0	0	-	1.105	1.035	1.134	-	-	0	-	0.00%
2013-09-16	0	1.900	1.780	1.940	-	-	0	0	-	1.105	1.035	1.128	-	-	0	-	0.00%
2013-09-13	0	1.900	1.820	1.950	-	-	0	0	-	1.105	1.059	1.134	-	-	0	-	0.00%
2013-09-12	0	1.900	1.820	1.920	-	-	0	0	-	1.105	1.059	1.117	-	-	0	-	0.00%
2013-09-11	0	1.900	1.820	1.920	1.900	1.900	50,000	95,000	1.9000	1.105	1.059	1.117	1.105	1.105	85,958	1.1052	1.06%
2013-09-10	0	1.900	1.880	1.960	-	-	0	0	-	1.094	1.082	1.128	-	-	0	-	0.00%
2013-09-09	0	1.900	1.700	1.960	1.900	1.900	26,000	49,400	1.9000	1.094	0.978	1.128	1.094	1.094	45,173	1.0936	-2.56%
2013-09-06	0	1.950	1.690	1.960	-	-	0	0	-	1.122	0.973	1.128	-	-	0	-	0.00%
2013-09-05	0	1.950	1.930	1.980	-	-	0	0	-	1.122	1.111	1.140	-	-	0	-	0.00%
2013-09-04	0	1.950	1.900	1.960	1.900	1.950	102,092	198,391	1.9433	1.122	1.094	1.128	1.094	1.122	177,379	1.1185	0.00%
2013-09-03	0	1.950	1.850	1.950	1.920	1.950	430,000	831,600	1.9340	1.122	1.065	1.122	1.105	1.122	747,099	1.1131	2.63%
2013-09-02	0	1.900	1.700	1.910	1.850	1.920	560,000	1,066,500	1.9045	1.094	0.978	1.099	1.065	1.105	972,966	1.0961	0.00%
2013-08-30	0	1.900	1.850	1.900	1.900	1.900	157,127	298,451	1.8994	1.094	1.065	1.094	1.094	1.094	272,999	1.0932	0.00%
2013-08-29	0	1.900	1.730	1.900	1.900	1.900	100,000	190,000	1.9000	1.094	0.996	1.094	1.094	1.094	173,744	1.0936	2.70%
2013-08-28	0	1.850	1.710	1.900	-	-	0	0	-	1.065	0.984	1.094	-	-	0	-	0.00%
2013-08-27	0	1.850	1.700	1.850	-	-	0	0	-	1.065	0.978	1.065	-	-	0	-	0.00%
2013-08-26	0	1.850	1.780	1.850	-	-	0	0	-	1.065	1.024	1.065	-	-	0	-	-2.63%
2013-08-23	0	1.900	1.700	1.900	-	-	0	0	-	1.094	0.978	1.094	-	-	0	-	0.00%
2013-08-22	0	1.900	1.720	1.900	-	-	0	0	-	1.094	0.990	1.094	-	-	0	-	0.00%
2013-08-21	0	1.900	1.770	1.960	1.900	1.900	10,000	19,000	1.9000	1.094	1.019	1.128	1.094	1.094	17,374	1.0936	0.00%
2013-08-20	0	1.900	1.690	1.900	-	-	0	0	-	1.094	0.973	1.094	-	-	0	-	0.00%
2013-08-19	0	1.900	1.820	1.950	-	-	0	0	-	1.094	1.048	1.122	-	-	0	-	0.00%
2013-08-16	0	1.900	1.730	1.960	1.900	1.900	6,000	11,400	1.9000	1.094	0.996	1.128	1.094	1.094	10,425	1.0936	0.00%
2013-08-15	0	1.900	1.750	1.950	-	-	0	0	-	1.094	1.007	1.122	-	-	0	-	0.00%
2013-08-13	0	1.900	1.800	1.940	-	-	0	0	-	1.094	1.036	1.117	-	-	0	-	0.00%
2013-08-12	0	1.900	1.720	1.900	1.940	1.940	60,000	116,400	1.9400	1.094	0.990	1.094	1.117	1.117	104,246	1.1166	-1.04%
2013-08-09	0	1.920	1.800	1.940	-	-	0	0	-	1.105	1.036	1.117	-	-	0	-	0.00%
2013-08-08	0	1.920	1.810	1.940	1.710	1.920	40,000	72,580	1.8145	1.105	1.042	1.117	0.984	1.105	69,498	1.0444	-1.03%
2013-08-07	0	1.940	1.710	1.940	1.940	1.940	50,000	97,000	1.9400	1.117	0.984	1.117	1.117	1.117	86,872	1.1166	4.86%
2013-08-06	0	1.850	1.800	1.950	1.770	1.850	10,357	18,757	1.8110	1.065	1.036	1.122	1.019	1.065	17,995	1.0424	-4.64%
2013-08-05	0	1.940	1.730	1.940	1.940	1.940	120,000	232,000	1.9333	1.117	0.996	1.117	1.117	1.117	208,493	1.1127	0.00%
2013-08-02	0	1.940	1.820	1.940	1.940	1.940	126,000	245,200	1.9460	1.117	1.048	1.117	1.117	1.117	218,917	1.1201	-1.02%
2013-08-01	0	1.960	1.790	1.960	1.960	1.960	14,000	27,440	1.9600	1.128	1.030	1.128	1.128	1.128	24,324	1.1281	0.00%
2013-07-31	0	1.960	1.750	1.980	1.750	1.960	192,000	374,660	1.9514	1.128	1.007	1.140	1.007	1.128	333,588	1.1231	0.00%
2013-07-30	0	1.960	1.800	1.980	1.900	1.960	68,000	129,180	1.8997	1.128	1.036	1.140	1.094	1.128	118,146	1.0934	5.95%
2013-07-29	0	1.850	1.780	1.850	1.880	1.900	67,586	126,403	1.8703	1.065	1.024	1.065	1.082	1.094	117,427	1.0764	2.78%
2013-07-26	0	1.800	1.660	1.830	1.690	1.800	377,026	664,952	1.7637	1.036	0.955	1.053	0.973	1.036	655,060	1.0151	9.09%
2013-07-25	0	1.650	1.610	1.680	-	-	0	0	-	0.950	0.927	0.967	-	-	0	-	0.00%
2013-07-24	0	1.650	1.610	1.690	-	-	0	0	-	0.950	0.927	0.973	-	-	0	-	0.00%
2013-07-23	0	1.650	1.640	1.680	1.650	1.650	30,200	49,816	1.6495	0.950	0.944	0.967	0.950	0.950	52,471	0.9494	-2.37%
2013-07-22	0	1.690	1.630	1.700	-	-	0	0	-	0.973	0.938	0.978	-	-	0	-	0.00%
2013-07-19	0	1.690	1.640	1.690	1.630	1.690	160,820	265,299	1.6497	0.973	0.944	0.973	0.938	0.973	279,415	0.9495	0.00%
2013-07-18	0	1.690	1.660	1.700	-	-	0	0	-	0.973	0.955	0.978	-	-	0	-	0.00%
2013-07-17	0	1.690	1.660	1.690	-	-	0	0	-	0.973	0.955	0.973	-	-	0	-	-0.59%
2013-07-16	0	1.700	1.690	1.700	1.700	1.700	8,000	13,600	1.7000	0.978	0.973	0.978	0.978	0.978	13,900	0.9785	-2.86%
2013-07-15	0	1.750	1.680	1.750	1.660	1.750	16,000	27,100	1.6938	1.007	0.967	1.007	0.955	1.007	27,799	0.9749	1.16%
2013-07-12	0	1.730	1.660	1.750	-	-	0	0	-	0.996	0.955	1.007	-	-	0	-	0.00%
2013-07-11	0	1.730	1.730	1.750	-	-	0	0	-	0.996	0.996	1.007	-	-	0	-	0.58%
2013-07-10	0	1.720	1.660	1.790	-	-	0	0	-	0.990	0.955	1.030	-	-	0	-	0.00%
2013-07-09	0	1.720	1.720	1.790	1.720	1.800	14,000	24,400	1.7429	0.990	0.990	1.030	0.990	1.036	24,324	1.0031	-6.01%
2013-07-08	0	1.830	1.670	1.850	-	-	0	0	-	1.053	0.961	1.065	-	-	0	-	0.00%
2013-07-05	0	1.830	1.670	1.900	-	-	0	0	-	1.053	0.961	1.094	-	-	0	-	0.00%
2013-07-04	0	1.830	1.670	1.840	-	-	0	0	-	1.053	0.961	1.059	-	-	0	-	0.00%
2013-07-03	0	1.830	1.670	1.860	-	-	60,000	111,000	1.8500	1.053	0.961	1.071	-	-	104,246	1.0648	0.00%
2013-07-02	0	1.830	1.700	1.830	-	-	0	0	-	1.053	0.978	1.053	-	-	0	-	-1.61%
2013-06-28	0	1.860	1.700	1.860	-	-	0	0	-	1.071	0.978	1.071	-	-	0	-	0.00%
2013-06-27	0	1.860	1.700	1.860	-	-	0	0	-	1.071	0.978	1.071	-	-	0	-	0.00%
2013-06-26	0	1.860	1.700	1.860	-	-	0	0	-	1.071	0.978	1.071	-	-	0	-	0.00%
2013-06-25	0	1.860	1.700	1.900	-	-	0	0	-	1.071	0.978	1.094	-	-	0	-	0.00%
2013-06-24	0	1.860	1.700	1.860	-	-	0	0	-	1.071	0.978	1.071	-	-	0	-	0.00%
2013-06-21	0	1.860	1.750	1.860	-	-	0	0	-	1.071	1.007	1.071	-	-	0	-	-3.12%
2013-06-20	0	1.920	1.800	1.920	1.700	1.920	90,000	163,200	1.8133	1.105	1.036	1.105	0.978	1.105	156,370	1.0437	6.67%
2013-06-19	0	1.800	1.650	1.900	-	-	0	0	-	1.036	0.950	1.094	-	-	0	-	0.00%
2013-06-18	0	1.800	1.680	1.890	-	-	0	0	-	1.036	0.967	1.088	-	-	0	-	0.00%
2013-06-17	0	1.800	1.650	1.900	-	-	0	0	-	1.036	0.950	1.094	-	-	0	-	0.00%
2013-06-14	0	1.800	1.660	1.880	-	-	0	0	-	1.036	0.955	1.082	-	-	0	-	0.00%
2013-06-13	0	1.800	1.660	1.880	-	-	0	0	-	1.036	0.955	1.082	-	-	0	-	0.00%
2013-06-11	0	1.800	1.680	1.890	-	-	0	0	-	1.036	0.967	1.088	-	-	0	-	0.00%
2013-06-10	0	1.800	1.690	1.890	-	-	0	0	-	1.036	0.973	1.088	-	-	0	-	0.00%
2013-06-07	0	1.800	1.680	1.880	-	-	0	0	-	1.036	0.967	1.082	-	-	0	-	0.00%
2013-06-06	0	1.800	1.760	1.800	-	-	0	0	-	1.036	1.013	1.036	-	-	0	-	-3.23%
2013-06-05	0	1.860	1.710	1.890	-	-	0	0	-	1.071	0.984	1.088	-	-	0	-	0.00%
2013-06-04	0	1.860	1.750	1.890	1.800	1.860	116,000	209,520	1.8062	1.071	1.007	1.088	1.036	1.071	201,543	1.0396	3.33%
2013-06-03	0	1.800	1.710	1.860	-	-	0	0	-	1.036	0.984	1.071	-	-	0	-	0.00%
2013-05-31	0	1.800	1.710	1.860	-	-	849	1,443	1.6996	1.036	0.984	1.071	-	-	1,475	0.9782	0.00%
2013-05-30	0	1.800	1.710	1.860	-	-	0	0	-	1.036	0.984	1.071	-	-	0	-	0.00%
2013-05-29	0	1.800	1.740	1.860	-	-	0	0	-	1.036	1.001	1.071	-	-	0	-	0.00%
2013-05-28	0	1.800	1.730	1.860	1.800	1.800	4,000	7,200	1.8000	1.036	0.996	1.071	1.036	1.036	6,950	1.0360	0.00%
2013-05-27	0	1.800	1.800	1.860	-	-	0	0	-	1.036	1.036	1.071	-	-	0	-	0.00%
2013-05-24	0	1.800	1.800	1.860	1.800	1.800	10,000	18,000	1.8000	1.036	1.036	1.071	1.036	1.036	17,374	1.0360	-0.55%
2013-05-23	0	1.810	1.800	1.850	1.810	1.810	50,000	90,500	1.8100	1.042	1.036	1.065	1.042	1.042	86,872	1.0418	-5.73%
2013-05-22	0	1.920	1.750	1.950	-	-	0	0	-	1.105	1.007	1.122	-	-	0	-	0.00%
2013-05-21	0	1.920	1.810	1.920	-	-	0	0	-	1.105	1.042	1.105	-	-	0	-	0.00%
2013-05-20	0	1.920	1.810	1.920	-	-	0	0	-	1.105	1.042	1.105	-	-	0	-	0.00%
2013-05-16	0	1.920	1.920	1.990	1.900	1.920	314,000	602,720	1.9195	1.105	1.105	1.145	1.094	1.105	545,556	1.1048	4.35%
2013-05-15	0	1.840	1.840	1.900	1.840	1.840	10,000	18,400	1.8400	1.059	1.059	1.094	1.059	1.059	17,374	1.0590	-4.17%
2013-05-14	0	1.920	1.840	1.980	1.900	1.920	230,000	437,400	1.9017	1.105	1.059	1.140	1.094	1.105	399,611	1.0946	-3.03%
2013-05-13	0	1.980	1.810	1.980	-	-	0	0	-	1.140	1.042	1.140	-	-	0	-	0.00%
2013-05-10	0	1.980	1.850	1.980	1.820	2.000	82,000	161,000	1.9634	1.140	1.065	1.140	1.048	1.151	142,470	1.1301	10.80%
2013-05-09	0	1.800	1.800	1.990	1.800	2.010	325,292	647,754	1.9913	1.029	1.029	1.137	1.029	1.149	569,287	1.1378	0.00%
2013-05-08	0	1.800	1.730	1.850	-	-	0	0	-	1.029	0.989	1.057	-	-	0	-	0.00%
2013-05-07	0	1.800	1.730	1.850	-	-	0	0	-	1.029	0.989	1.057	-	-	0	-	0.00%
2013-05-06	0	1.800	1.740	1.800	-	-	0	0	-	1.029	0.994	1.029	-	-	0	-	0.00%
2013-05-03	0	1.800	1.740	1.850	-	-	0	0	-	1.029	0.994	1.057	-	-	0	-	0.00%
2013-05-02	0	1.800	1.700	1.850	-	-	0	0	-	1.029	0.971	1.057	-	-	0	-	0.00%
2013-04-30	0	1.800	1.740	1.850	-	-	0	0	-	1.029	0.994	1.057	-	-	0	-	0.00%
2013-04-29	0	1.800	1.750	1.850	1.800	1.800	10,000	18,000	1.8000	1.029	1.000	1.057	1.029	1.029	17,501	1.0285	-6.25%
2013-04-26	0	1.920	1.710	1.940	1.800	1.920	500,000	956,200	1.9124	1.097	0.977	1.109	1.029	1.097	875,040	1.0928	10.98%
2013-04-25	0	1.730	1.680	1.800	-	-	0	0	-	0.989	0.960	1.029	-	-	0	-	0.00%
2013-04-24	0	1.730	1.660	1.800	-	-	0	0	-	0.989	0.949	1.029	-	-	0	-	0.00%
2013-04-23	0	1.730	1.670	1.800	-	-	0	0	-	0.989	0.954	1.029	-	-	0	-	0.00%
2013-04-22	0	1.730	1.710	1.800	-	-	0	0	-	0.989	0.977	1.029	-	-	0	-	0.00%
2013-04-19	0	1.730	1.700	1.800	-	-	0	0	-	0.989	0.971	1.029	-	-	0	-	0.00%
2013-04-18	0	1.730	1.720	1.830	1.650	1.740	56,800	96,344	1.6962	0.989	0.983	1.046	0.943	0.994	99,405	0.9692	-8.95%
2013-04-17	0	1.900	1.700	1.940	-	-	0	0	-	1.086	0.971	1.109	-	-	0	-	0.00%
2013-04-16	0	1.900	1.720	1.900	-	-	0	0	-	1.086	0.983	1.086	-	-	0	-	0.00%
2013-04-15	0	1.900	1.900	1.920	1.900	1.900	152,285	289,318	1.8998	1.086	1.086	1.097	1.086	1.086	266,511	1.0856	0.00%
2013-04-12	0	1.900	1.900	1.920	1.900	1.950	264,000	508,400	1.9258	1.086	1.086	1.097	1.086	1.114	462,021	1.1004	0.00%
2013-04-11	0	1.900	1.900	1.940	1.900	1.900	185,008	351,474	1.8998	1.086	1.086	1.109	1.086	1.086	323,779	1.0855	0.00%
2013-04-10	0	1.900	1.900	1.910	1.900	1.900	188,000	357,200	1.9000	1.086	1.086	1.091	1.086	1.086	329,015	1.0857	0.53%
2013-04-09	0	1.890	1.730	1.900	-	-	50,000	95,000	1.9000	1.080	0.989	1.086	-	-	87,504	1.0857	0.00%
2013-04-08	0	1.890	1.660	1.890	1.900	1.900	200,000	380,000	1.9000	1.080	0.949	1.080	1.086	1.086	350,016	1.0857	-0.53%
2013-04-05	0	1.900	1.690	1.900	-	-	0	0	-	1.086	0.966	1.086	-	-	0	-	0.00%
2013-04-03	0	1.900	1.680	1.900	1.800	1.900	640,000	1,179,980	1.8437	1.086	0.960	1.086	1.029	1.086	1,120,051	1.0535	5.56%
2013-04-02	0	1.800	1.660	1.800	1.800	1.850	230,000	419,580	1.8243	1.029	0.949	1.029	1.029	1.057	402,518	1.0424	0.56%
2013-03-28	0	1.790	1.660	1.790	1.790	1.800	510,000	917,900	1.7998	1.023	0.949	1.023	1.023	1.029	892,540	1.0284	6.55%
2013-03-27	0	1.680	1.650	1.750	1.680	1.680	10,000	16,800	1.6800	0.960	0.943	1.000	0.960	0.960	17,501	0.9600	-6.15%
2013-03-26	0	1.790	1.650	1.790	1.740	1.820	350,000	631,700	1.8049	1.023	0.943	1.023	0.994	1.040	612,528	1.0313	8.48%
2013-03-25	0	1.650	1.610	1.700	1.550	1.830	726,000	1,242,820	1.7119	0.943	0.920	0.971	0.886	1.046	1,270,558	0.9782	8.55%
2013-03-22	0	1.520	1.430	1.600	-	-	0	0	-	0.869	0.817	0.914	-	-	0	-	0.00%
2013-03-21	0	1.520	1.460	1.600	-	-	0	0	-	0.869	0.834	0.914	-	-	0	-	0.00%
2013-03-20	0	1.520	1.520	1.590	1.500	1.510	4,000	6,020	1.5050	0.869	0.869	0.909	0.857	0.863	7,000	0.8600	-5.00%
2013-03-19	0	1.600	1.530	1.600	-	-	0	0	-	0.914	0.874	0.914	-	-	0	-	-1.23%
2013-03-18	0	1.620	1.590	1.620	-	-	3	4	1.3333	0.926	0.909	0.926	-	-	5	0.7619	-3.57%
2013-03-15	0	1.680	1.580	1.680	1.600	1.680	112,000	182,760	1.6318	0.960	0.903	0.960	0.914	0.960	196,009	0.9324	3.70%
2013-03-14	0	1.620	1.550	1.620	1.620	1.680	72,000	119,500	1.6597	0.926	0.886	0.926	0.926	0.960	126,006	0.9484	8.00%
2013-03-13	0	1.500	1.500	1.550	1.500	1.690	144,852	232,623	1.6059	0.857	0.857	0.886	0.857	0.966	253,502	0.9176	-5.06%
2013-03-12	0	1.580	1.520	1.600	-	-	0	0	-	0.903	0.869	0.914	-	-	0	-	0.00%
2013-03-11	0	1.580	1.520	1.600	-	-	0	0	-	0.903	0.869	0.914	-	-	0	-	0.00%
2013-03-08	0	1.580	1.520	1.600	-	-	0	0	-	0.903	0.869	0.914	-	-	0	-	0.00%
2013-03-07	0	1.580	1.520	1.600	-	-	0	0	-	0.903	0.869	0.914	-	-	0	-	0.00%
2013-03-06	0	1.580	1.520	1.580	-	-	0	0	-	0.903	0.869	0.903	-	-	0	-	0.00%
2013-03-05	0	1.580	1.560	1.600	1.580	1.580	2,000	3,160	1.5800	0.903	0.891	0.914	0.903	0.903	3,500	0.9028	0.00%
2013-03-04	0	1.580	1.540	1.580	-	-	1,504	2,240	1.4894	0.903	0.880	0.903	-	-	2,632	0.8510	-1.25%
2013-03-01	0	1.600	1.590	1.600	1.600	1.600	20,000	32,000	1.6000	0.914	0.909	0.914	0.914	0.914	35,002	0.9142	-3.61%
2013-02-28	0	1.660	1.610	1.690	-	-	0	0	-	0.949	0.920	0.966	-	-	0	-	0.00%
2013-02-27	0	1.660	1.590	1.690	-	-	0	0	-	0.949	0.909	0.966	-	-	0	-	0.00%
2013-02-26	0	1.660	1.590	1.690	-	-	0	0	-	0.949	0.909	0.966	-	-	0	-	0.00%
2013-02-25	0	1.660	1.620	1.690	1.660	1.660	150,000	249,000	1.6600	0.949	0.926	0.966	0.949	0.949	262,512	0.9485	3.75%
2013-02-22	0	1.600	1.600	1.620	1.580	1.600	10,000	15,880	1.5880	0.914	0.914	0.926	0.903	0.914	17,501	0.9074	-4.76%
2013-02-21	0	1.680	1.590	1.680	-	-	0	0	-	0.960	0.909	0.960	-	-	0	-	0.00%
2013-02-20	0	1.680	1.600	1.690	-	-	0	0	-	0.960	0.914	0.966	-	-	0	-	0.00%
2013-02-19	0	1.680	1.660	1.680	1.580	1.680	80,000	133,180	1.6648	0.960	0.949	0.960	0.903	0.960	140,006	0.9512	4.35%
2013-02-18	0	1.610	1.590	1.680	1.580	1.610	22,000	35,120	1.5964	0.920	0.909	0.960	0.903	0.920	38,502	0.9122	0.00%
2013-02-15	0	1.610	1.600	1.650	1.610	1.650	222,000	363,160	1.6359	0.920	0.914	0.943	0.920	0.943	388,518	0.9347	-5.29%
2013-02-14	0	1.700	1.670	1.720	1.650	1.800	368,000	632,160	1.7178	0.971	0.954	0.983	0.943	1.029	644,029	0.9816	0.00%
2013-02-08	0	1.700	1.610	1.700	-	-	0	0	-	0.971	0.920	0.971	-	-	0	-	0.00%
2013-02-07	0	1.700	1.610	1.800	-	-	0	0	-	0.971	0.920	1.029	-	-	0	-	0.00%
2013-02-06	0	1.700	1.650	1.800	-	-	0	0	-	0.971	0.943	1.029	-	-	0	-	0.00%
2013-02-05	0	1.700	1.660	1.800	-	-	0	0	-	0.971	0.949	1.029	-	-	0	-	0.00%
2013-02-04	0	1.700	1.700	1.750	1.700	1.700	26,000	44,200	1.7000	0.971	0.971	1.000	0.971	0.971	45,502	0.9714	-2.86%
2013-02-01	0	1.750	1.700	1.850	-	-	0	0	-	1.000	0.971	1.057	-	-	0	-	0.00%
2013-01-31	0	1.750	1.700	1.840	-	-	0	0	-	1.000	0.971	1.051	-	-	0	-	0.00%
2013-01-30	0	1.750	1.710	1.750	-	-	0	0	-	1.000	0.977	1.000	-	-	0	-	0.00%
2013-01-29	0	1.750	1.720	1.780	1.700	1.750	20,000	34,540	1.7270	1.000	0.983	1.017	0.971	1.000	35,002	0.9868	-5.41%
2013-01-28	0	1.850	1.700	1.850	-	-	0	0	-	1.057	0.971	1.057	-	-	0	-	0.00%
2013-01-25	0	1.850	1.700	1.850	-	-	0	0	-	1.057	0.971	1.057	-	-	0	-	0.00%
2013-01-24	0	1.850	1.710	1.850	-	-	0	0	-	1.057	0.977	1.057	-	-	0	-	-0.54%
2013-01-23	0	1.860	1.710	1.860	1.710	1.860	32,000	55,020	1.7194	1.063	0.977	1.063	0.977	1.063	56,003	0.9825	6.29%
2013-01-22	0	1.750	1.700	1.860	-	-	0	0	-	1.000	0.971	1.063	-	-	0	-	0.00%
2013-01-21	0	1.750	1.700	1.860	-	-	0	0	-	1.000	0.971	1.063	-	-	0	-	0.00%
2013-01-18	0	1.750	1.740	1.750	1.750	1.750	20,000	35,000	1.7500	1.000	0.994	1.000	1.000	1.000	35,002	1.0000	-2.23%
2013-01-17	0	1.790	1.750	1.790	1.760	1.790	82,000	144,380	1.7607	1.023	1.000	1.023	1.006	1.023	143,507	1.0061	1.70%
2013-01-16	0	1.760	1.760	1.800	-	-	0	0	-	1.006	1.006	1.029	-	-	0	-	0.00%
2013-01-15	0	1.760	1.760	1.850	1.760	1.760	20,000	35,200	1.7600	1.006	1.006	1.057	1.006	1.006	35,002	1.0057	-2.22%
2013-01-14	0	1.800	1.800	1.850	1.800	1.800	10,000	18,000	1.8000	1.029	1.029	1.057	1.029	1.029	17,501	1.0285	-2.70%
2013-01-11	0	1.850	1.800	1.850	-	-	0	0	-	1.057	1.029	1.057	-	-	0	-	0.00%
2013-01-10	0	1.850	1.800	1.850	1.800	1.850	50,000	90,500	1.8100	1.057	1.029	1.057	1.029	1.057	87,504	1.0342	-1.60%
2013-01-09	0	1.880	1.800	1.890	-	-	705	1,325	1.8794	1.074	1.029	1.080	-	-	1,234	1.0739	0.00%
2013-01-08	0	1.880	1.800	1.880	-	-	0	0	-	1.074	1.029	1.074	-	-	0	-	0.00%
2013-01-07	0	1.880	1.800	1.890	-	-	0	0	-	1.074	1.029	1.080	-	-	0	-	0.00%
2013-01-04	0	1.880	1.850	1.900	-	-	0	0	-	1.074	1.057	1.086	-	-	0	-	0.00%
2013-01-03	0	1.880	1.800	1.880	-	-	0	0	-	1.074	1.029	1.074	-	-	0	-	-0.53%
2013-01-02	0	1.890	1.820	1.890	1.800	1.950	646,000	1,222,400	1.8923	1.080	1.040	1.080	1.029	1.114	1,130,551	1.0812	5.00%
2012-12-31	0	1.800	1.750	1.850	1.800	1.800	16,000	28,800	1.8000	1.029	1.000	1.057	1.029	1.029	28,001	1.0285	-2.17%
2012-12-28	0	1.840	1.840	1.890	1.720	1.900	302,000	550,980	1.8244	1.051	1.051	1.080	0.983	1.086	528,524	1.0425	2.79%
2012-12-27	0	1.790	1.740	1.800	-	-	0	0	-	1.023	0.994	1.029	-	-	0	-	0.00%
2012-12-24	0	1.790	1.720	1.800	-	-	0	0	-	1.023	0.983	1.029	-	-	0	-	0.00%
2012-12-21	0	1.790	1.790	1.800	1.750	1.750	58,000	101,500	1.7500	1.023	1.023	1.029	1.000	1.000	101,505	1.0000	-1.65%
2012-12-20	0	1.820	1.690	1.820	-	-	0	0	-	1.040	0.966	1.040	-	-	0	-	0.00%
2012-12-19	0	1.820	1.680	1.830	-	-	0	0	-	1.040	0.960	1.046	-	-	0	-	0.00%
2012-12-18	0	1.820	1.700	1.820	-	-	0	0	-	1.040	0.971	1.040	-	-	0	-	0.00%
2012-12-17	0	1.820	1.700	1.870	-	-	0	0	-	1.040	0.971	1.069	-	-	0	-	0.00%
2012-12-14	0	1.820	1.760	1.870	1.770	1.820	20,000	35,900	1.7950	1.040	1.006	1.069	1.011	1.040	35,002	1.0257	0.55%
2012-12-13	0	1.810	1.750	1.870	-	-	0	0	-	1.034	1.000	1.069	-	-	0	-	0.00%
2012-12-12	0	1.810	1.730	1.810	1.750	1.810	22,000	38,620	1.7555	1.034	0.989	1.034	1.000	1.034	38,502	1.0031	0.56%
2012-12-11	0	1.800	1.750	1.810	-	-	0	0	-	1.029	1.000	1.034	-	-	0	-	0.00%
2012-12-10	0	1.800	1.750	1.810	-	-	0	0	-	1.029	1.000	1.034	-	-	0	-	0.00%
2012-12-07	0	1.800	1.750	1.810	-	-	1,175	2,021	1.7200	1.029	1.000	1.034	-	-	2,056	0.9828	0.00%
2012-12-06	0	1.800	1.760	1.810	-	-	0	0	-	1.029	1.006	1.034	-	-	0	-	0.00%
2012-12-05	0	1.800	1.760	1.810	-	-	0	0	-	1.029	1.006	1.034	-	-	0	-	0.00%
2012-12-04	0	1.800	1.780	1.840	1.800	1.800	30,000	54,000	1.8000	1.029	1.017	1.051	1.029	1.029	52,502	1.0285	-2.17%
2012-12-03	0	1.840	1.780	1.850	-	-	0	0	-	1.051	1.017	1.057	-	-	0	-	0.00%
2012-11-30	0	1.840	1.760	1.840	1.850	1.850	20,000	37,000	1.8500	1.051	1.006	1.051	1.057	1.057	35,002	1.0571	0.55%
2012-11-29	0	1.830	1.760	1.900	-	-	0	0	-	1.046	1.006	1.086	-	-	0	-	0.00%
2012-11-28	0	1.830	1.790	1.900	1.830	1.830	14,000	25,620	1.8300	1.046	1.023	1.086	1.046	1.046	24,501	1.0457	-5.67%
2012-11-27	0	1.940	1.830	1.940	-	-	0	0	-	1.109	1.046	1.109	-	-	0	-	-0.51%
2012-11-26	0	1.950	1.830	1.950	-	-	0	0	-	1.114	1.046	1.114	-	-	0	-	0.00%
2012-11-23	0	1.950	1.850	1.990	1.820	1.950	90,000	168,900	1.8767	1.114	1.057	1.137	1.040	1.114	157,507	1.0723	12.07%
2012-11-22	0	1.740	1.740	1.820	1.720	1.720	10,000	17,200	1.7200	0.994	0.994	1.040	0.983	0.983	17,501	0.9828	-4.40%
2012-11-21	0	1.820	1.700	1.880	-	-	0	0	-	1.040	0.971	1.074	-	-	0	-	0.00%
2012-11-20	0	1.820	1.700	1.840	-	-	0	0	-	1.040	0.971	1.051	-	-	0	-	0.00%
2012-11-19	0	1.820	1.710	1.850	-	-	0	0	-	1.040	0.977	1.057	-	-	0	-	0.00%
2012-11-16	0	1.820	1.700	1.820	-	-	0	0	-	1.040	0.971	1.040	-	-	0	-	0.00%
2012-11-15	0	1.820	1.700	1.820	-	-	0	0	-	1.040	0.971	1.040	-	-	0	-	0.00%
2012-11-14	0	1.820	1.700	1.820	-	-	0	0	-	1.040	0.971	1.040	-	-	0	-	0.00%
2012-11-13	0	1.820	1.700	1.820	-	-	0	0	-	1.040	0.971	1.040	-	-	0	-	0.00%
2012-11-12	0	1.820	1.700	1.820	-	-	0	0	-	1.040	0.971	1.040	-	-	0	-	0.00%
2012-11-09	0	1.820	1.720	1.840	-	-	0	0	-	1.040	0.983	1.051	-	-	0	-	0.00%
2012-11-08	0	1.820	1.700	1.830	1.820	1.820	2,000	3,640	1.8200	1.040	0.971	1.046	1.040	1.040	3,500	1.0400	0.55%
2012-11-07	0	1.810	1.810	1.820	1.790	1.810	44,000	79,600	1.8091	1.034	1.034	1.040	1.023	1.034	77,003	1.0337	-1.09%
2012-11-06	0	1.830	1.830	1.880	-	-	0	0	-	1.046	1.046	1.074	-	-	0	-	0.55%
2012-11-05	0	1.820	1.820	1.870	-	-	0	0	-	1.040	1.040	1.069	-	-	0	-	0.00%
2012-11-02	0	1.820	1.790	1.880	1.820	1.820	10,000	18,200	1.8200	1.040	1.023	1.074	1.040	1.040	17,501	1.0400	0.00%
2012-11-01	0	1.820	1.820	1.880	-	-	0	0	-	1.040	1.040	1.074	-	-	0	-	0.00%
2012-10-31	0	1.820	1.790	1.870	1.820	1.820	10,000	18,200	1.8200	1.040	1.023	1.069	1.040	1.040	17,501	1.0400	-1.62%
2012-10-30	0	1.850	1.810	1.850	-	-	0	0	-	1.057	1.034	1.057	-	-	0	-	-1.60%
2012-10-29	0	1.880	1.800	1.880	1.800	1.950	86,000	164,520	1.9130	1.074	1.029	1.074	1.029	1.114	150,507	1.0931	1.62%
2012-10-26	0	1.850	1.750	1.900	-	-	0	0	-	1.057	1.000	1.086	-	-	0	-	0.00%
2012-10-25	0	1.850	1.800	1.900	-	-	0	0	-	1.057	1.029	1.086	-	-	0	-	0.00%
2012-10-24	0	1.850	1.810	1.890	1.850	1.920	66,000	123,300	1.8682	1.057	1.034	1.080	1.057	1.097	115,505	1.0675	-7.04%
2012-10-22	0	1.990	1.780	1.990	2.000	2.000	2,000	4,000	2.0000	1.137	1.017	1.137	1.143	1.143	3,500	1.1428	-0.50%
2012-10-19	0	2.000	1.890	2.000	-	-	0	0	-	1.143	1.080	1.143	-	-	0	-	-1.48%
2012-10-18	0	2.030	2.020	2.030	1.990	2.030	1,043,138	2,094,521	2.0079	1.160	1.154	1.160	1.137	1.160	1,825,574	1.1473	3.57%
2012-10-17	0	1.960	1.960	1.980	1.930	1.960	94,200	184,284	1.9563	1.120	1.120	1.131	1.103	1.120	164,857	1.1178	2.62%
2012-10-16	0	1.910	1.800	1.930	1.860	1.950	458,000	880,620	1.9228	1.091	1.029	1.103	1.063	1.114	801,536	1.0987	3.24%
2012-10-15	0	1.850	1.850	1.880	1.800	1.850	249,100	448,480	1.8004	1.057	1.057	1.074	1.029	1.057	435,945	1.0288	5.71%
2012-10-12	0	1.750	1.750	1.800	-	-	0	0	-	1.000	1.000	1.029	-	-	0	-	0.00%
2012-10-11	0	1.750	1.580	1.800	-	-	0	0	-	1.000	0.903	1.029	-	-	0	-	0.00%
2012-10-10	0	1.750	1.580	1.800	-	-	0	0	-	1.000	0.903	1.029	-	-	0	-	0.00%
2012-10-09	0	1.750	1.580	1.800	-	-	0	0	-	1.000	0.903	1.029	-	-	0	-	0.00%
2012-10-08	0	1.750	1.750	1.800	-	-	0	0	-	1.000	1.000	1.029	-	-	0	-	0.00%
2012-10-05	0	1.750	1.580	1.790	-	-	0	0	-	1.000	0.903	1.023	-	-	0	-	0.00%
2012-10-04	0	1.750	1.600	1.780	-	-	0	0	-	1.000	0.914	1.017	-	-	0	-	0.00%
2012-10-03	0	1.750	1.600	1.800	-	-	0	0	-	1.000	0.914	1.029	-	-	0	-	0.00%
2012-09-28	0	1.750	1.600	1.800	-	-	0	0	-	1.000	0.914	1.029	-	-	0	-	0.00%
2012-09-27	0	1.750	1.580	1.780	-	-	0	0	-	1.000	0.903	1.017	-	-	0	-	0.00%
2012-09-26	0	1.750	1.750	1.800	1.750	1.750	50,000	87,500	1.7500	1.000	1.000	1.029	1.000	1.000	87,504	1.0000	0.00%
2012-09-25	0	1.750	1.750	1.800	1.750	1.750	380,000	665,000	1.7500	1.000	1.000	1.029	1.000	1.000	665,030	1.0000	0.00%
2012-09-24	0	1.750	1.610	1.750	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2012-09-21	0	1.750	1.580	1.750	-	-	0	0	-	1.000	0.903	1.000	-	-	0	-	0.00%
2012-09-20	0	1.750	1.600	1.780	-	-	0	0	-	1.000	0.914	1.017	-	-	0	-	0.00%
2012-09-19	0	1.750	1.600	1.780	-	-	0	0	-	1.000	0.914	1.017	-	-	0	-	0.00%
2012-09-18	0	1.750	1.620	1.780	1.750	1.750	1,520,000	2,660,000	1.7500	1.000	0.926	1.017	1.000	1.000	2,660,121	1.0000	0.00%
2012-09-17	0	1.750	1.620	1.780	-	-	0	0	-	1.000	0.926	1.017	-	-	0	-	0.00%
2012-09-14	0	1.750	1.580	1.790	-	-	0	0	-	1.000	0.903	1.023	-	-	0	-	0.00%
2012-09-13	0	1.750	1.750	1.770	1.750	1.750	93,398	163,390	1.7494	1.000	1.000	1.011	1.000	1.000	163,454	0.9996	0.00%
2012-09-12	0	1.750	1.580	1.780	-	-	0	0	-	1.000	0.903	1.017	-	-	0	-	0.00%
2012-09-11	0	1.750	1.750	1.780	-	-	0	0	-	1.000	1.000	1.017	-	-	0	-	1.16%
2012-09-10	0	1.730	1.730	1.780	-	-	50,000	86,500	1.7300	0.989	0.989	1.017	-	-	87,504	0.9885	1.82%
2012-09-07	0	1.699	1.620	1.780	-	-	0	0	-	0.971	0.926	1.017	-	-	0	-	-0.00%
2012-09-06	0	1.710	1.600	1.770	-	-	0	0	-	0.971	0.908	1.005	-	-	0	-	0.00%
2012-09-05	0	1.710	1.710	1.720	-	-	0	0	-	0.971	0.971	0.976	-	-	0	-	0.00%
2012-09-04	0	1.710	1.710	1.720	1.710	1.710	100,000	171,000	1.7100	0.971	0.971	0.976	0.971	0.971	176,141	0.9708	0.00%
2012-09-03	0	1.710	1.710	1.730	1.710	1.710	34,000	58,140	1.7100	0.971	0.971	0.982	0.971	0.971	59,888	0.9708	0.00%
2012-08-31	0	1.710	1.710	1.730	-	-	50,000	85,660	1.7132	0.971	0.971	0.982	-	-	88,071	0.9726	0.00%
2012-08-30	0	1.710	1.710	1.730	1.710	1.710	72,000	123,120	1.7100	0.971	0.971	0.982	0.971	0.971	126,822	0.9708	0.00%
2012-08-29	0	1.710	1.710	1.730	1.690	1.710	324,200	553,216	1.7064	0.971	0.971	0.982	0.959	0.971	571,049	0.9688	1.18%
2012-08-28	0	1.690	1.450	1.690	-	-	0	0	-	0.959	0.823	0.959	-	-	0	-	0.00%
2012-08-27	0	1.690	1.450	1.690	-	-	0	0	-	0.959	0.823	0.959	-	-	0	-	0.00%
2012-08-24	0	1.690	1.480	1.700	-	-	0	0	-	0.959	0.840	0.965	-	-	0	-	0.00%
2012-08-23	0	1.690	1.450	1.700	-	-	0	0	-	0.959	0.823	0.965	-	-	0	-	0.00%
2012-08-22	0	1.690	1.450	1.770	-	-	0	0	-	0.959	0.823	1.005	-	-	0	-	0.00%
2012-08-21	0	1.690	1.450	1.770	-	-	0	0	-	0.959	0.823	1.005	-	-	0	-	0.00%
2012-08-20	0	1.690	1.450	1.770	-	-	0	0	-	0.959	0.823	1.005	-	-	0	-	0.00%
2012-08-17	0	1.690	1.450	1.690	1.730	1.730	2,000	3,460	1.7300	0.959	0.823	0.959	0.982	0.982	3,523	0.9822	12.67%
2012-08-16	0	1.500	1.260	1.730	-	-	0	0	-	0.852	0.715	0.982	-	-	0	-	0.00%
2012-08-15	0	1.500	1.500	1.660	1.500	1.500	4,000	6,000	1.5000	0.852	0.852	0.942	0.852	0.852	7,046	0.8516	-10.71%
2012-08-14	0	1.680	1.460	1.680	-	-	0	0	-	0.954	0.829	0.954	-	-	0	-	-0.59%
2012-08-13	0	1.690	1.450	1.730	-	-	0	0	-	0.959	0.823	0.982	-	-	0	-	0.00%
2012-08-10	0	1.690	1.430	1.690	-	-	0	0	-	0.959	0.812	0.959	-	-	0	-	-0.59%
2012-08-09	0	1.700	1.450	1.770	-	-	0	0	-	0.965	0.823	1.005	-	-	0	-	0.00%
2012-08-08	0	1.700	1.480	1.740	-	-	0	0	-	0.965	0.840	0.988	-	-	0	-	0.00%
2012-08-07	0	1.700	1.480	1.700	-	-	0	0	-	0.965	0.840	0.965	-	-	0	-	0.00%
2012-08-06	0	1.700	1.470	1.740	-	-	0	0	-	0.965	0.835	0.988	-	-	0	-	0.00%
2012-08-03	0	1.700	1.550	1.770	-	-	0	0	-	0.965	0.880	1.005	-	-	0	-	0.00%
2012-08-02	0	1.700	1.570	1.700	-	-	0	0	-	0.965	0.891	0.965	-	-	0	-	0.00%
2012-08-01	0	1.700	1.550	1.750	-	-	0	0	-	0.965	0.880	0.994	-	-	0	-	0.00%
2012-07-31	0	1.700	1.480	1.700	-	-	0	0	-	0.965	0.840	0.965	-	-	0	-	0.00%
2012-07-30	0	1.700	1.520	1.730	-	-	0	0	-	0.965	0.863	0.982	-	-	0	-	0.00%
2012-07-27	0	1.700	1.550	1.700	-	-	0	0	-	0.965	0.880	0.965	-	-	0	-	0.00%
2012-07-26	0	1.700	1.580	1.750	-	-	0	0	-	0.965	0.897	0.994	-	-	0	-	0.00%
2012-07-25	0	1.700	1.450	1.770	-	-	0	0	-	0.965	0.823	1.005	-	-	0	-	0.00%
2012-07-24	0	1.700	1.460	1.750	-	-	0	0	-	0.965	0.829	0.994	-	-	0	-	0.00%
2012-07-23	0	1.700	1.550	1.700	-	-	0	0	-	0.965	0.880	0.965	-	-	0	-	-2.86%
2012-07-20	0	1.750	1.500	1.770	-	-	0	0	-	0.994	0.852	1.005	-	-	0	-	0.00%
2012-07-19	0	1.750	1.500	1.770	1.750	1.750	2,000	3,500	1.7500	0.994	0.852	1.005	0.994	0.994	3,523	0.9935	8.02%
2012-07-18	0	1.620	1.520	1.670	-	-	0	0	-	0.920	0.863	0.948	-	-	0	-	0.00%
2012-07-17	0	1.620	1.540	1.700	1.620	1.620	6,000	9,720	1.6200	0.920	0.874	0.965	0.920	0.920	10,568	0.9197	-4.71%
2012-07-16	0	1.700	1.540	1.770	-	-	0	0	-	0.965	0.874	1.005	-	-	0	-	0.00%
2012-07-13	0	1.700	1.650	1.750	-	-	0	0	-	0.965	0.937	0.994	-	-	0	-	0.00%
2012-07-12	0	1.700	1.650	1.740	-	-	0	0	-	0.965	0.937	0.988	-	-	0	-	0.00%
2012-07-11	0	1.700	1.620	1.780	-	-	0	0	-	0.965	0.920	1.011	-	-	0	-	0.00%
2012-07-10	0	1.700	1.630	1.720	-	-	0	0	-	0.965	0.925	0.976	-	-	0	-	0.00%
2012-07-09	0	1.700	1.620	1.760	1.700	1.700	36,000	61,200	1.7000	0.965	0.920	0.999	0.965	0.965	63,411	0.9651	0.00%
2012-07-06	0	1.700	1.700	1.720	1.700	1.700	361,000	613,670	1.6999	0.965	0.965	0.976	0.965	0.965	635,869	0.9651	4.94%
2012-07-05	0	1.620	1.550	1.690	-	-	0	0	-	0.920	0.880	0.959	-	-	0	-	0.00%
2012-07-04	0	1.620	1.600	1.690	1.620	1.700	88,000	143,360	1.6291	0.920	0.908	0.959	0.920	0.965	155,004	0.9249	-4.71%
2012-07-03	0	1.700	1.620	1.700	1.700	1.700	2,000	3,400	1.7000	0.965	0.920	0.965	0.965	0.965	3,523	0.9651	0.00%
2012-06-29	0	1.700	1.620	1.700	-	-	0	0	-	0.965	0.920	0.965	-	-	0	-	0.00%
2012-06-28	0	1.700	1.650	1.700	-	-	0	0	-	0.965	0.937	0.965	-	-	0	-	0.00%
2012-06-27	0	1.700	1.660	1.700	-	-	0	0	-	0.965	0.942	0.965	-	-	0	-	0.00%
2012-06-26	0	1.700	1.620	1.700	1.700	1.700	380,000	646,000	1.7000	0.965	0.920	0.965	0.965	0.965	669,336	0.9651	0.00%
2012-06-25	0	1.700	1.680	1.700	1.700	1.720	90,000	154,000	1.7111	0.965	0.954	0.965	0.965	0.976	158,527	0.9714	-1.73%
2012-06-22	0	1.730	1.720	1.790	1.730	1.730	32,000	55,360	1.7300	0.982	0.976	1.016	0.982	0.982	56,365	0.9822	-1.70%
2012-06-21	0	1.760	1.730	1.800	-	-	0	0	-	0.999	0.982	1.022	-	-	0	-	0.00%
2012-06-20	0	1.760	1.760	1.770	1.730	1.760	24,000	41,880	1.7450	0.999	0.999	1.005	0.982	0.999	42,274	0.9907	1.73%
2012-06-19	0	1.730	1.730	1.760	1.730	1.730	52,000	89,960	1.7300	0.982	0.982	0.999	0.982	0.982	91,593	0.9822	-2.81%
2012-06-18	0	1.780	1.730	1.780	-	-	0	0	-	1.011	0.982	1.011	-	-	0	-	0.00%
2012-06-15	0	1.780	1.730	1.800	-	-	0	0	-	1.011	0.982	1.022	-	-	0	-	0.00%
2012-06-14	0	1.780	1.730	1.800	-	-	0	0	-	1.011	0.982	1.022	-	-	0	-	0.00%
2012-06-13	0	1.780	1.780	1.800	1.750	1.780	36,000	63,600	1.7667	1.011	1.011	1.022	0.994	1.011	63,411	1.0030	2.89%
2012-06-12	0	1.730	1.720	1.730	-	-	0	0	-	0.982	0.976	0.982	-	-	0	-	0.00%
2012-06-11	0	1.730	1.730	1.760	1.730	1.730	18,000	31,140	1.7300	0.982	0.982	0.999	0.982	0.982	31,705	0.9822	-2.81%
2012-06-08	0	1.780	1.730	1.790	-	-	0	0	-	1.011	0.982	1.016	-	-	0	-	0.00%
2012-06-07	0	1.780	1.730	1.780	-	-	0	0	-	1.011	0.982	1.011	-	-	0	-	-0.56%
2012-06-06	0	1.790	1.730	1.790	-	-	0	0	-	1.016	0.982	1.016	-	-	0	-	0.00%
2012-06-05	0	1.790	1.730	1.790	-	-	0	0	-	1.016	0.982	1.016	-	-	0	-	-0.56%
2012-06-04	0	1.800	1.730	1.800	1.800	1.800	18,000	32,400	1.8000	1.022	0.982	1.022	1.022	1.022	31,705	1.0219	1.12%
2012-06-01	0	1.780	1.730	1.800	-	-	0	0	-	1.011	0.982	1.022	-	-	0	-	0.00%
2012-05-31	0	1.780	1.760	1.810	-	-	0	0	-	1.011	0.999	1.028	-	-	0	-	0.00%
2012-05-30	0	1.780	1.740	1.800	-	-	0	0	-	1.011	0.988	1.022	-	-	0	-	0.00%
2012-05-29	0	1.780	1.720	1.850	-	-	0	0	-	1.011	0.976	1.050	-	-	0	-	0.00%
2012-05-28	0	1.780	1.730	1.820	-	-	0	0	-	1.011	0.982	1.033	-	-	0	-	0.00%
2012-05-25	0	1.780	1.720	1.790	-	-	0	0	-	1.011	0.976	1.016	-	-	0	-	0.00%
2012-05-24	0	1.780	1.730	1.780	-	-	0	0	-	1.011	0.982	1.011	-	-	0	-	0.00%
2012-05-23	0	1.780	1.730	1.780	-	-	0	0	-	1.011	0.982	1.011	-	-	0	-	0.00%
2012-05-22	0	1.780	1.740	1.780	-	-	0	0	-	1.011	0.988	1.011	-	-	0	-	-0.56%
2012-05-21	0	1.790	1.750	1.820	-	-	0	0	-	1.016	0.994	1.033	-	-	0	-	0.00%
2012-05-18	0	1.790	1.760	1.800	1.730	1.800	196,000	347,660	1.7738	1.016	0.999	1.022	0.982	1.022	345,236	1.0070	-0.56%
2012-05-17	0	1.800	1.800	1.830	1.800	1.800	28,000	50,400	1.8000	1.022	1.022	1.039	1.022	1.022	49,319	1.0219	0.00%
2012-05-16	0	1.800	1.740	1.800	1.800	1.800	9,000	16,110	1.7900	1.022	0.988	1.022	1.022	1.022	15,853	1.0162	-0.55%
2012-05-15	0	1.810	1.810	1.830	1.810	1.830	44,000	80,280	1.8245	1.028	1.028	1.039	1.028	1.039	77,502	1.0358	3.43%
2012-05-14	0	1.750	1.730	1.880	1.750	1.750	100,000	175,000	1.7500	0.994	0.982	1.067	0.994	0.994	176,141	0.9935	-5.91%
2012-05-11	0	1.860	1.860	1.890	1.860	1.890	14,000	26,160	1.8686	1.056	1.056	1.073	1.056	1.073	24,660	1.0608	-1.06%
2012-05-10	0	1.880	1.750	1.880	-	-	0	0	-	1.067	0.994	1.067	-	-	0	-	-1.05%
2012-05-09	0	1.900	1.860	1.900	1.900	1.900	34,600	65,704	1.8990	1.079	1.056	1.079	1.079	1.079	60,945	1.0781	1.88%
2012-05-08	0	1.865	1.740	1.900	-	-	0	0	-	1.059	0.988	1.079	-	-	0	-	0.00%
2012-05-07	0	1.900	1.900	1.920	1.900	1.900	8,000	15,200	1.9000	1.059	1.059	1.070	1.059	1.059	14,356	1.0588	0.00%
2012-05-04	0	1.900	1.750	1.930	1.880	1.900	241,544	457,425	1.8938	1.059	0.975	1.076	1.048	1.059	433,442	1.0553	-3.06%
2012-05-03	0	1.960	1.750	1.990	-	-	0	0	-	1.092	0.975	1.109	-	-	0	-	0.00%
2012-05-02	0	1.960	1.790	1.980	-	-	0	0	-	1.092	0.998	1.103	-	-	0	-	0.00%
2012-04-30	0	1.960	1.760	1.990	-	-	0	0	-	1.092	0.981	1.109	-	-	0	-	0.00%
2012-04-27	0	1.960	1.820	1.960	1.960	1.990	62,050	122,877	1.9803	1.092	1.014	1.092	1.092	1.109	111,347	1.1036	-1.51%
2012-04-26	0	1.990	1.990	2.000	1.940	2.000	524,158	1,044,345	1.9924	1.109	1.109	1.115	1.081	1.115	940,584	1.1103	2.58%
2012-04-25	0	1.940	1.940	1.960	1.940	2.000	720,662	1,419,757	1.9701	1.081	1.081	1.092	1.081	1.115	1,293,203	1.0979	-0.51%
2012-04-24	0	1.950	1.770	1.990	1.880	1.950	1,112,000	2,129,040	1.9146	1.087	0.986	1.109	1.048	1.087	1,995,446	1.0669	4.28%
2012-04-23	0	1.870	1.770	1.870	-	-	0	0	-	1.042	0.986	1.042	-	-	0	-	0.00%
2012-04-20	0	1.870	1.870	1.890	1.760	1.900	726,000	1,359,820	1.8730	1.042	1.042	1.053	0.981	1.059	1,302,782	1.0438	6.25%
2012-04-19	0	1.760	1.710	1.770	1.760	1.760	30,000	52,800	1.7600	0.981	0.953	0.986	0.981	0.981	53,834	0.9808	-0.56%
2012-04-18	0	1.770	1.700	1.770	-	-	0	0	-	0.986	0.947	0.986	-	-	0	-	0.00%
2012-04-17	0	1.770	1.690	1.770	-	-	0	0	-	0.986	0.942	0.986	-	-	0	-	-0.56%
2012-04-16	0	1.780	1.700	1.780	1.820	1.850	401,791	734,189	1.8273	0.992	0.947	0.992	1.014	1.031	721,000	1.0183	1.14%
2012-04-13	0	1.760	1.710	1.820	1.760	1.790	100,000	177,500	1.7750	0.981	0.953	1.014	0.981	0.998	179,447	0.9892	4.14%
2012-04-12	0	1.690	1.670	1.760	-	-	0	0	-	0.942	0.931	0.981	-	-	0	-	0.00%
2012-04-11	0	1.690	1.690	1.760	1.670	1.680	8,000	13,400	1.6750	0.942	0.942	0.981	0.931	0.936	14,356	0.9334	0.00%
2012-04-10	0	1.690	1.670	1.790	1.680	1.690	34,000	57,220	1.6829	0.942	0.931	0.998	0.936	0.942	61,012	0.9379	-5.59%
2012-04-05	0	1.790	1.670	1.790	-	-	0	0	-	0.998	0.931	0.998	-	-	0	-	0.00%
2012-04-03	0	1.790	1.670	1.790	-	-	0	0	-	0.998	0.931	0.998	-	-	0	-	-0.56%
2012-04-02	0	1.800	1.670	1.850	-	-	0	0	-	1.003	0.931	1.031	-	-	0	-	0.00%
2012-03-30	0	1.800	1.680	1.800	-	-	0	0	-	1.003	0.936	1.003	-	-	0	-	0.00%
2012-03-29	0	1.800	1.700	1.800	-	-	0	0	-	1.003	0.947	1.003	-	-	0	-	0.00%
2012-03-28	0	1.800	1.670	1.800	1.800	1.800	2,000	3,600	1.8000	1.003	0.931	1.003	1.003	1.003	3,589	1.0031	1.12%
2012-03-27	0	1.780	1.780	1.800	1.670	1.780	136,500	235,410	1.7246	0.992	0.992	1.003	0.931	0.992	244,945	0.9611	-1.66%
2012-03-26	0	1.810	1.670	1.840	1.670	1.810	134,000	239,600	1.7881	1.009	0.931	1.025	0.931	1.009	240,458	0.9964	0.56%
2012-03-23	0	1.800	1.670	1.800	1.700	1.850	296,000	540,760	1.8269	1.003	0.931	1.003	0.947	1.031	531,162	1.0181	5.88%
2012-03-22	0	1.700	1.700	1.770	1.660	1.660	16,000	26,560	1.6600	0.947	0.947	0.986	0.925	0.925	28,711	0.9251	0.00%
2012-03-21	0	1.700	1.700	1.720	1.660	1.660	18,000	29,880	1.6600	0.947	0.947	0.959	0.925	0.925	32,300	0.9251	-1.16%
2012-03-20	0	1.720	1.670	1.770	-	-	0	0	-	0.959	0.931	0.986	-	-	0	-	0.00%
2012-03-19	0	1.720	1.720	1.820	1.660	1.660	8,000	13,280	1.6600	0.959	0.959	1.014	0.925	0.925	14,356	0.9251	2.38%
2012-03-16	0	1.680	1.660	1.800	1.680	1.680	30,000	50,400	1.6800	0.936	0.925	1.003	0.936	0.936	53,834	0.9362	0.00%
2012-03-15	0	1.680	1.790	1.800	1.680	1.680	13,245	22,214	1.6772	0.936	0.998	1.003	0.936	0.936	23,768	0.9346	-5.62%
2012-03-14	0	1.780	1.780	1.800	1.680	1.680	18,000	30,240	1.6800	0.992	0.992	1.003	0.936	0.936	32,300	0.9362	-0.56%
2012-03-13	0	1.790	1.680	1.790	-	-	0	0	-	0.998	0.936	0.998	-	-	0	-	-2.19%
2012-03-12	0	1.830	1.680	1.830	1.800	1.850	216,000	397,700	1.8412	1.020	0.936	1.020	1.003	1.031	387,605	1.0260	4.57%
2012-03-09	0	1.750	1.690	1.750	1.750	1.750	10,000	17,500	1.7500	0.975	0.942	0.975	0.975	0.975	17,945	0.9752	-2.78%
2012-03-08	0	1.800	1.680	1.800	-	-	0	0	-	1.003	0.936	1.003	-	-	0	-	0.00%
2012-03-07	0	1.800	1.680	1.800	-	-	0	0	-	1.003	0.936	1.003	-	-	0	-	-1.10%
2012-03-06	0	1.820	1.700	1.820	1.800	1.880	64,000	118,640	1.8538	1.014	0.947	1.014	1.003	1.048	114,846	1.0330	1.11%
2012-03-05	0	1.800	1.700	1.800	-	-	0	0	-	1.003	0.947	1.003	-	-	0	-	0.00%
2012-03-02	0	1.800	1.680	1.800	-	-	0	0	-	1.003	0.936	1.003	-	-	0	-	0.00%
2012-03-01	0	1.800	1.680	1.820	1.800	1.800	10,000	18,000	1.8000	1.003	0.936	1.014	1.003	1.003	17,945	1.0031	0.00%
2012-02-29	0	1.800	1.700	1.820	1.800	1.800	10,000	18,000	1.8000	1.003	0.947	1.014	1.003	1.003	17,945	1.0031	8.43%
2012-02-28	0	1.660	1.660	1.800	-	-	0	0	-	0.925	0.925	1.003	-	-	0	-	0.00%
2012-02-27	0	1.660	1.660	1.800	1.650	1.660	18,000	30,020	1.6678	0.925	0.925	1.003	0.919	0.925	32,300	0.9294	-5.14%
2012-02-24	0	1.750	1.700	1.840	1.700	1.750	104,000	179,200	1.7231	0.975	0.947	1.025	0.947	0.975	186,624	0.9602	-4.89%
2012-02-23	0	1.840	1.690	1.840	-	-	0	0	-	1.025	0.942	1.025	-	-	0	-	-0.54%
2012-02-22	0	1.850	1.690	1.850	-	-	0	0	-	1.031	0.942	1.031	-	-	0	-	-0.54%
2012-02-21	0	1.860	1.680	1.860	1.780	1.860	530,000	979,180	1.8475	1.037	0.936	1.037	0.992	1.037	951,067	1.0296	10.71%
2012-02-20	0	1.680	1.680	1.840	1.680	1.680	3,200	5,352	1.6725	0.936	0.936	1.025	0.936	0.936	5,742	0.9320	-10.64%
2012-02-17	0	1.880	1.700	1.880	-	-	0	0	-	1.048	0.947	1.048	-	-	0	-	0.00%
2012-02-16	0	1.880	1.680	1.880	1.820	1.880	52,000	94,760	1.8223	1.048	0.936	1.048	1.014	1.048	93,312	1.0155	3.30%
2012-02-15	0	1.820	1.600	1.820	-	-	0	0	-	1.014	0.892	1.014	-	-	0	-	0.00%
2012-02-14	0	1.820	1.810	1.850	1.810	1.820	98,000	178,260	1.8190	1.014	1.009	1.031	1.009	1.014	175,858	1.0137	0.55%
2012-02-13	0	1.810	1.810	1.820	1.700	1.700	2,000	3,400	1.7000	1.009	1.009	1.014	0.947	0.947	3,589	0.9474	-0.55%
2012-02-10	0	1.820	1.640	1.820	-	-	0	0	-	1.014	0.914	1.014	-	-	0	-	0.00%
2012-02-09	0	1.820	1.570	1.820	-	-	0	0	-	1.014	0.875	1.014	-	-	0	-	0.00%
2012-02-08	0	1.820	1.700	1.820	1.700	1.820	106,000	186,320	1.7577	1.014	0.947	1.014	0.947	1.014	190,213	0.9795	7.06%
2012-02-07	0	1.700	1.510	1.800	-	-	0	0	-	0.947	0.841	1.003	-	-	0	-	0.00%
2012-02-06	0	1.700	1.550	1.800	-	-	0	0	-	0.947	0.864	1.003	-	-	0	-	0.00%
2012-02-03	0	1.700	1.700	1.800	1.580	1.650	12,000	19,100	1.5917	0.947	0.947	1.003	0.880	0.919	21,534	0.8870	0.00%
2012-02-02	0	1.700	1.660	1.790	1.700	1.700	50,000	85,000	1.7000	0.947	0.925	0.998	0.947	0.947	89,723	0.9474	-5.56%
2012-02-01	0	1.800	1.660	1.800	1.800	1.800	30,000	54,000	1.8000	1.003	0.925	1.003	1.003	1.003	53,834	1.0031	-2.17%
2012-01-31	0	1.840	1.650	1.850	-	-	0	0	-	1.025	0.919	1.031	-	-	0	-	0.00%
2012-01-30	0	1.840	1.600	1.850	-	-	0	0	-	1.025	0.892	1.031	-	-	0	-	0.00%
2012-01-27	0	1.840	1.820	1.840	1.850	1.850	53,316	98,476	1.8470	1.025	1.014	1.025	1.031	1.031	95,674	1.0293	-0.54%
2012-01-26	0	1.850	1.600	1.850	1.850	1.850	90,000	166,500	1.8500	1.031	0.892	1.031	1.031	1.031	161,502	1.0309	0.00%
2012-01-20	0	1.850	1.690	1.850	-	-	0	0	-	1.031	0.942	1.031	-	-	0	-	0.00%
2012-01-19	0	1.850	1.610	1.850	-	-	0	0	-	1.031	0.897	1.031	-	-	0	-	0.00%
2012-01-18	0	1.850	1.520	1.850	-	-	400	592	1.4800	1.031	0.847	1.031	-	-	718	0.8248	0.00%
2012-01-17	0	1.850	1.800	1.850	-	-	0	0	-	1.031	1.003	1.031	-	-	0	-	-0.54%
2012-01-16	0	1.860	1.800	1.860	-	-	0	0	-	1.037	1.003	1.037	-	-	0	-	-2.62%
2012-01-13	0	1.910	1.800	1.910	-	-	0	0	-	1.064	1.003	1.064	-	-	0	-	-0.52%
2012-01-12	0	1.920	1.700	1.930	-	-	0	0	-	1.070	0.947	1.076	-	-	0	-	0.00%
2012-01-11	0	1.920	1.700	1.920	-	-	0	0	-	1.070	0.947	1.070	-	-	0	-	0.00%
2012-01-10	0	1.920	1.660	1.920	-	-	0	0	-	1.070	0.925	1.070	-	-	0	-	0.00%
2012-01-09	0	1.920	1.540	1.920	1.920	1.920	8,000	15,360	1.9200	1.070	0.858	1.070	1.070	1.070	14,356	1.0700	0.00%
2012-01-06	0	1.920	1.540	1.920	-	-	0	0	-	1.070	0.858	1.070	-	-	0	-	0.00%
2012-01-05	0	1.920	1.810	1.920	-	-	0	0	-	1.070	1.009	1.070	-	-	0	-	-1.03%
2012-01-04	0	1.940	1.940	1.950	1.910	1.950	288,000	554,920	1.9268	1.081	1.081	1.087	1.064	1.087	516,806	1.0737	2.11%
2012-01-03	0	1.900	1.880	1.950	1.850	1.900	420,000	787,600	1.8752	1.059	1.048	1.087	1.031	1.059	753,676	1.0450	2.70%
2011-12-30	0	1.850	1.660	1.850	-	-	0	0	-	1.031	0.925	1.031	-	-	0	-	-2.12%
2011-12-29	0	1.890	1.600	1.890	1.900	1.900	200,000	380,000	1.9000	1.053	0.892	1.053	1.059	1.059	358,893	1.0588	0.53%
2011-12-28	0	1.880	1.560	1.880	-	-	0	0	-	1.048	0.869	1.048	-	-	0	-	0.00%
2011-12-23	0	1.880	1.550	1.890	-	-	0	0	-	1.048	0.864	1.053	-	-	0	-	0.00%
2011-12-22	0	1.880	1.530	1.900	-	-	0	0	-	1.048	0.853	1.059	-	-	0	-	0.00%
2011-12-21	0	1.880	1.600	1.880	-	-	0	0	-	1.048	0.892	1.048	-	-	0	-	0.00%
2011-12-20	0	1.880	1.520	1.880	-	-	0	0	-	1.048	0.847	1.048	-	-	0	-	-1.05%
2011-12-19	0	1.900	1.510	1.900	-	-	0	0	-	1.059	0.841	1.059	-	-	0	-	0.00%
2011-12-16	0	1.900	1.560	1.900	-	-	0	0	-	1.059	0.869	1.059	-	-	0	-	0.00%
2011-12-15	0	1.900	1.550	1.920	1.900	1.900	300,000	570,000	1.9000	1.059	0.864	1.070	1.059	1.059	538,340	1.0588	0.00%
2011-12-14	0	1.900	1.900	1.930	1.900	1.900	130,000	247,000	1.9000	1.059	1.059	1.076	1.059	1.059	233,281	1.0588	0.00%
2011-12-13	0	1.900	1.900	2.000	1.900	1.900	125,000	237,450	1.8996	1.059	1.059	1.115	1.059	1.059	224,308	1.0586	0.00%
2011-12-12	0	1.900	1.900	1.950	1.900	1.900	148,000	281,200	1.9000	1.059	1.059	1.087	1.059	1.059	265,581	1.0588	0.00%
2011-12-09	0	1.900	1.880	1.900	-	-	0	0	-	1.059	1.048	1.059	-	-	0	-	0.00%
2011-12-08	0	1.900	1.900	1.950	1.900	1.900	60,000	114,000	1.9000	1.059	1.059	1.087	1.059	1.059	107,668	1.0588	0.00%
2011-12-07	0	1.900	1.900	1.910	1.900	1.900	628,000	1,193,200	1.9000	1.059	1.059	1.064	1.059	1.059	1,126,925	1.0588	0.00%
2011-12-06	0	1.900	1.900	1.940	1.900	1.900	124,000	235,600	1.9000	1.059	1.059	1.081	1.059	1.059	222,514	1.0588	0.00%
2011-12-05	0	1.900	1.900	1.950	1.900	1.900	82,000	155,800	1.9000	1.059	1.059	1.087	1.059	1.059	147,146	1.0588	0.00%
2011-12-02	0	1.900	1.900	1.920	1.900	1.920	286,000	544,920	1.9053	1.059	1.059	1.070	1.059	1.070	513,217	1.0618	-1.04%
2011-12-01	0	1.920	1.920	1.950	1.860	1.920	376,000	713,480	1.8976	1.070	1.070	1.087	1.037	1.070	674,719	1.0574	3.23%
2011-11-30	0	1.860	1.860	1.890	1.780	1.890	240,000	441,740	1.8406	1.037	1.037	1.053	0.992	1.053	430,672	1.0257	5.08%
2011-11-29	0	1.770	1.770	1.800	1.730	1.770	298,000	524,060	1.7586	0.986	0.986	1.003	0.964	0.986	534,751	0.9800	4.12%
2011-11-28	0	1.700	1.490	1.750	-	-	0	0	-	0.947	0.830	0.975	-	-	0	-	0.00%
2011-11-25	0	1.700	1.450	1.800	-	-	0	0	-	0.947	0.808	1.003	-	-	0	-	0.00%
2011-11-24	0	1.700	1.490	1.700	-	-	0	0	-	0.947	0.830	0.947	-	-	0	-	0.00%
2011-11-23	0	1.700	1.410	1.800	-	-	0	0	-	0.947	0.786	1.003	-	-	0	-	0.00%
2011-11-22	0	1.700	1.410	1.700	-	-	0	0	-	0.947	0.786	0.947	-	-	0	-	0.00%
2011-11-21	0	1.700	1.420	1.750	-	-	0	0	-	0.947	0.791	0.975	-	-	0	-	0.00%
2011-11-18	0	1.700	1.500	1.750	-	-	0	0	-	0.947	0.836	0.975	-	-	0	-	0.00%
2011-11-17	0	1.700	1.700	1.750	1.700	1.700	8,000	13,600	1.7000	0.947	0.947	0.975	0.947	0.947	14,356	0.9474	0.00%
2011-11-16	0	1.700	1.700	1.750	1.700	1.700	306,000	520,200	1.7000	0.947	0.947	0.975	0.947	0.947	549,107	0.9474	1.19%
2011-11-15	0	1.680	1.680	1.700	1.680	1.680	80,000	134,400	1.6800	0.936	0.936	0.947	0.936	0.936	143,557	0.9362	8.39%
2011-11-14	0	1.550	1.310	1.680	1.540	1.550	32,331	49,863	1.5423	0.864	0.730	0.936	0.858	0.864	58,017	0.8595	0.65%
2011-11-11	0	1.540	1.480	1.540	-	-	0	0	-	0.858	0.825	0.858	-	-	0	-	-1.91%
2011-11-10	0	1.570	1.420	1.680	-	-	0	0	-	0.875	0.791	0.936	-	-	0	-	0.00%
2011-11-09	0	1.570	1.400	1.680	-	-	0	0	-	0.875	0.780	0.936	-	-	0	-	0.00%
2011-11-08	0	1.570	1.500	1.680	-	-	200	290	1.4500	0.875	0.836	0.936	-	-	359	0.8080	0.00%
2011-11-07	0	1.570	1.510	1.650	-	-	0	0	-	0.875	0.841	0.919	-	-	0	-	0.00%
2011-11-04	0	1.570	1.510	1.650	-	-	0	0	-	0.875	0.841	0.919	-	-	0	-	0.00%
2011-11-03	0	1.570	1.500	1.570	1.600	1.600	58,000	92,800	1.6000	0.875	0.836	0.875	0.892	0.892	104,079	0.8916	-7.10%
2011-11-02	0	1.690	1.690	1.700	1.600	1.600	50,000	80,000	1.6000	0.942	0.942	0.947	0.892	0.892	89,723	0.8916	-0.59%
2011-11-01	0	1.700	1.700	1.750	1.700	1.700	40,000	68,000	1.7000	0.947	0.947	0.975	0.947	0.947	71,779	0.9474	-2.86%
2011-10-31	0	1.750	1.700	1.750	1.700	1.750	154,000	268,800	1.7455	0.975	0.947	0.975	0.947	0.975	276,348	0.9727	-1.13%
2011-10-28	0	1.770	1.770	1.840	1.770	1.780	84,000	148,660	1.7698	0.986	0.986	1.025	0.986	0.992	150,735	0.9862	1.72%
2011-10-27	0	1.740	1.600	1.740	-	-	0	0	-	0.970	0.892	0.970	-	-	0	-	-2.25%
2011-10-26	0	1.780	1.580	1.780	-	-	0	0	-	0.992	0.880	0.992	-	-	0	-	-1.11%
2011-10-25	0	1.800	1.600	1.840	1.800	1.800	60,000	108,000	1.8000	1.003	0.892	1.025	1.003	1.003	107,668	1.0031	0.00%
2011-10-24	0	1.800	1.700	1.830	1.780	1.800	866,000	1,555,800	1.7965	1.003	0.947	1.020	0.992	1.003	1,554,008	1.0012	2.27%
2011-10-21	0	1.760	1.760	1.790	1.750	1.760	150,000	263,000	1.7533	0.981	0.981	0.998	0.975	0.981	269,170	0.9771	-2.22%
2011-10-20	0	1.800	1.710	1.800	1.750	1.840	427,343	773,259	1.8095	1.003	0.953	1.003	0.975	1.025	766,852	1.0084	-2.17%
2011-10-19	0	1.840	1.760	1.840	1.800	1.850	1,032,002	1,869,763	1.8118	1.025	0.981	1.025	1.003	1.031	1,851,892	1.0096	5.14%
2011-10-18	0	1.750	1.750	1.800	1.700	1.800	1,951,316	3,493,997	1.7906	0.975	0.975	1.003	0.947	1.003	3,501,570	0.9978	2.94%
2011-10-17	0	1.700	1.600	1.700	1.600	1.700	230,000	380,000	1.6522	0.947	0.892	0.947	0.892	0.947	412,727	0.9207	6.25%
2011-10-14	0	1.600	1.600	1.720	1.600	1.700	154,200	252,714	1.6389	0.892	0.892	0.959	0.892	0.947	276,707	0.9133	0.63%
2011-10-13	0	1.590	1.570	1.590	1.580	1.600	564,000	901,340	1.5981	0.886	0.875	0.886	0.880	0.892	1,012,079	0.8906	13.57%
2011-10-12	0	1.400	1.400	1.420	1.380	1.400	120,000	167,600	1.3967	0.780	0.780	0.791	0.769	0.780	215,336	0.7783	3.70%
2011-10-11	0	1.350	1.350	1.590	1.180	1.380	470,000	634,100	1.3491	0.752	0.752	0.886	0.658	0.769	843,399	0.7518	2.27%
2011-10-10	0	1.320	1.320	1.590	1.180	1.320	44,000	55,000	1.2500	0.736	0.736	0.886	0.658	0.736	78,957	0.6966	3.13%
2011-10-07	0	1.280	1.110	1.280	-	-	0	0	-	0.713	0.619	0.713	-	-	0	-	-1.54%
2011-10-06	0	1.300	1.060	1.300	-	-	0	0	-	0.724	0.591	0.724	-	-	0	-	-3.70%
2011-10-04	0	1.350	1.310	1.500	1.290	1.350	318,000	414,080	1.3021	0.752	0.730	0.836	0.719	0.752	570,640	0.7256	8.00%
2011-10-03	0	1.250	1.250	1.490	1.150	1.250	220,000	270,300	1.2286	0.697	0.697	0.830	0.641	0.697	394,783	0.6847	5.04%
2011-09-30	0	1.190	0.950	1.190	1.190	1.200	700,000	838,000	1.1971	0.663	0.529	0.663	0.663	0.669	1,256,126	0.6671	6.25%
2011-09-28	0	1.120	1.100	1.150	1.120	1.120	200,000	224,000	1.1200	0.624	0.613	0.641	0.624	0.624	358,893	0.6241	8.74%
2011-09-27	0	1.030	1.030	1.170	-	-	0	0	-	0.574	0.574	0.652	-	-	0	-	3.00%
2011-09-26	0	1.000	1.000	1.180	0.990	1.000	208,000	207,980	0.9999	0.557	0.557	0.658	0.552	0.557	373,249	0.5572	17.65%
2011-09-23	0	0.850	0.850	0.900	0.810	0.900	98,000	82,220	0.8390	0.474	0.474	0.502	0.451	0.502	175,858	0.4675	-15.84%
2011-09-22	0	1.010	0.950	1.050	1.010	1.010	50,000	50,500	1.0100	0.563	0.529	0.585	0.563	0.563	89,723	0.5628	0.00%
2011-09-21	0	1.010	1.010	1.190	-	-	0	0	-	0.563	0.563	0.663	-	-	0	-	0.00%
2011-09-20	0	1.010	0.880	1.190	-	-	0	0	-	0.563	0.490	0.663	-	-	0	-	0.00%
2011-09-19	0	1.010	0.920	1.190	-	-	0	0	-	0.563	0.513	0.663	-	-	0	-	0.00%
2011-09-16	0	1.010	1.000	1.190	-	-	0	0	-	0.563	0.557	0.663	-	-	0	-	0.00%
2011-09-15	0	1.010	1.010	1.080	1.010	1.010	4,000	4,040	1.0100	0.563	0.563	0.602	0.563	0.563	7,178	0.5628	0.00%
2011-09-14	0	1.010	1.010	1.030	1.010	1.020	60,000	60,800	1.0133	0.563	0.563	0.574	0.563	0.568	107,668	0.5647	0.00%
2011-09-12	0	1.010	1.010	1.190	1.000	1.010	74,000	74,220	1.0030	0.563	0.563	0.663	0.557	0.563	132,790	0.5589	-2.88%
2011-09-09	0	1.040	1.030	1.150	1.040	1.040	10,000	10,400	1.0400	0.580	0.574	0.641	0.580	0.580	17,945	0.5796	0.10%
2011-09-08	0	1.050	1.010	1.190	-	-	0	0	-	0.579	0.557	0.656	-	-	0	-	0.00%
2011-09-07	0	1.050	1.020	1.190	-	-	0	0	-	0.579	0.562	0.656	-	-	0	-	0.00%
2011-09-06	0	1.050	1.020	1.180	-	-	0	0	-	0.579	0.562	0.651	-	-	0	-	0.00%
2011-09-05	0	1.050	1.010	1.190	-	-	0	0	-	0.579	0.557	0.656	-	-	0	-	0.00%
2011-09-02	0	1.050	1.030	1.190	-	-	0	0	-	0.579	0.568	0.656	-	-	0	-	0.00%
2011-09-01	0	1.050	1.040	1.190	-	-	0	0	-	0.579	0.573	0.656	-	-	0	-	0.00%
2011-08-31	0	1.050	1.050	1.190	-	-	0	0	-	0.579	0.579	0.656	-	-	0	-	0.00%
2011-08-30	0	1.050	1.050	1.190	1.010	1.010	2,000	2,020	1.0100	0.579	0.579	0.656	0.557	0.557	3,627	0.5569	-8.70%
2011-08-29	0	1.150	1.130	1.240	-	-	0	0	-	0.634	0.623	0.684	-	-	0	-	0.00%
2011-08-26	0	1.150	1.130	1.200	1.120	1.160	44,000	50,440	1.1464	0.634	0.623	0.662	0.618	0.640	79,792	0.6321	-8.73%
2011-08-25	0	1.260	1.150	1.490	-	-	0	0	-	0.695	0.634	0.822	-	-	0	-	0.00%
2011-08-24	0	1.260	1.160	1.440	-	-	0	0	-	0.695	0.640	0.794	-	-	0	-	0.00%
2011-08-23	0	1.260	1.150	1.310	-	-	0	0	-	0.695	0.634	0.722	-	-	0	-	0.00%
2011-08-22	0	1.260	1.160	1.400	-	-	0	0	-	0.695	0.640	0.772	-	-	0	-	0.00%
2011-08-19	0	1.260	1.180	1.380	-	-	0	0	-	0.695	0.651	0.761	-	-	0	-	0.00%
2011-08-18	0	1.260	1.200	1.390	-	-	0	0	-	0.695	0.662	0.766	-	-	0	-	0.00%
2011-08-17	0	1.260	1.200	1.380	-	-	0	0	-	0.695	0.662	0.761	-	-	0	-	0.00%
2011-08-16	0	1.260	1.260	1.370	-	-	0	0	-	0.695	0.695	0.755	-	-	0	-	0.00%
2011-08-15	0	1.260	1.220	1.300	1.200	1.260	24,000	29,240	1.2183	0.695	0.673	0.717	0.662	0.695	43,523	0.6718	3.28%
2011-08-12	0	1.220	1.200	1.380	-	-	0	0	-	0.673	0.662	0.761	-	-	0	-	0.00%
2011-08-11	0	1.220	1.220	1.300	1.220	1.220	40,000	48,800	1.2200	0.673	0.673	0.717	0.673	0.673	72,539	0.6727	0.00%
2011-08-10	0	1.220	1.220	1.320	1.200	1.200	30,000	36,000	1.2000	0.673	0.673	0.728	0.662	0.662	54,404	0.6617	-11.59%
2011-08-09	0	1.380	1.130	1.440	-	-	0	0	-	0.761	0.623	0.794	-	-	0	-	0.00%
2011-08-08	0	1.380	1.180	1.460	-	-	0	0	-	0.761	0.651	0.805	-	-	0	-	0.00%
2011-08-05	0	1.380	1.200	1.380	1.380	1.380	20,000	27,600	1.3800	0.761	0.662	0.761	0.761	0.761	36,269	0.7610	0.00%
2011-08-04	0	1.380	1.380	1.490	1.380	1.380	30,064	41,485	1.3799	0.761	0.761	0.822	0.761	0.761	54,520	0.7609	0.00%
2011-08-03	0	1.380	1.380	1.480	-	-	0	0	-	0.761	0.761	0.816	-	-	0	-	2.22%
2011-08-02	0	1.350	1.180	1.410	-	-	0	0	-	0.744	0.651	0.778	-	-	0	-	0.00%
2011-08-01	0	1.350	1.330	1.410	1.350	1.350	250,000	337,500	1.3500	0.744	0.733	0.778	0.744	0.744	453,366	0.7444	-2.17%
2011-07-29	0	1.380	1.220	1.500	-	-	0	0	-	0.761	0.673	0.827	-	-	0	-	0.00%
2011-07-28	0	1.380	1.220	1.420	-	-	0	0	-	0.761	0.673	0.783	-	-	0	-	0.00%
2011-07-27	0	1.380	1.210	1.490	-	-	0	0	-	0.761	0.667	0.822	-	-	0	-	0.00%
2011-07-26	0	1.380	1.300	1.490	-	-	0	0	-	0.761	0.717	0.822	-	-	0	-	0.00%
2011-07-25	0	1.380	1.220	1.490	-	-	0	0	-	0.761	0.673	0.822	-	-	0	-	0.00%
2011-07-22	0	1.380	1.350	1.420	-	-	0	0	-	0.761	0.744	0.783	-	-	0	-	0.00%
2011-07-21	0	1.380	1.380	1.490	-	-	0	0	-	0.761	0.761	0.822	-	-	0	-	0.00%
2011-07-20	0	1.380	1.250	1.490	-	-	0	0	-	0.761	0.689	0.822	-	-	0	-	0.00%
2011-07-19	0	1.380	1.250	1.490	-	-	0	0	-	0.761	0.689	0.822	-	-	0	-	0.00%
2011-07-18	0	1.380	1.310	1.490	-	-	0	0	-	0.761	0.722	0.822	-	-	0	-	0.00%
2011-07-15	0	1.380	1.350	1.490	-	-	0	0	-	0.761	0.744	0.822	-	-	0	-	0.00%
2011-07-14	0	1.380	1.310	1.490	-	-	0	0	-	0.761	0.722	0.822	-	-	0	-	0.00%
2011-07-13	0	1.380	1.320	1.490	-	-	0	0	-	0.761	0.728	0.822	-	-	0	-	0.00%
2011-07-12	0	1.380	1.380	1.470	1.380	1.400	20,000	27,720	1.3860	0.761	0.761	0.811	0.761	0.772	36,269	0.7643	-3.50%
2011-07-11	0	1.430	1.430	1.450	-	-	0	0	-	0.789	0.789	0.800	-	-	0	-	0.70%
2011-07-08	0	1.420	1.410	1.450	1.400	1.420	8,000	11,240	1.4050	0.783	0.778	0.800	0.772	0.783	14,508	0.7748	-2.07%
2011-07-07	0	1.450	1.450	1.500	-	-	0	0	-	0.800	0.800	0.827	-	-	0	-	0.00%
2011-07-06	0	1.450	1.420	1.480	1.450	1.450	12,000	17,400	1.4500	0.800	0.783	0.816	0.800	0.800	21,762	0.7996	-3.33%
2011-07-05	0	1.500	1.460	1.500	-	-	0	0	-	0.827	0.805	0.827	-	-	0	-	0.00%
2011-07-04	0	1.500	1.470	1.500	1.500	1.500	10,000	15,000	1.5000	0.827	0.811	0.827	0.827	0.827	18,135	0.8271	1.35%
2011-06-30	0	1.480	1.450	1.570	-	-	0	0	-	0.816	0.800	0.866	-	-	0	-	0.00%
2011-06-29	0	1.480	1.460	1.550	-	-	0	0	-	0.816	0.805	0.855	-	-	0	-	0.00%
2011-06-28	0	1.480	1.480	1.590	1.480	1.480	2,000	2,960	1.4800	0.816	0.816	0.877	0.816	0.816	3,627	0.8161	-2.63%
2011-06-27	0	1.520	1.490	1.570	-	-	0	0	-	0.838	0.822	0.866	-	-	0	-	0.00%
2011-06-24	0	1.520	1.520	1.580	1.500	1.510	8,112	12,202	1.5042	0.838	0.838	0.871	0.827	0.833	14,711	0.8295	-3.80%
2011-06-23	0	1.580	1.510	1.590	1.500	1.600	50,000	77,960	1.5592	0.871	0.833	0.877	0.827	0.882	90,673	0.8598	0.00%
2011-06-22	0	1.580	1.520	1.580	-	-	0	0	-	0.871	0.838	0.871	-	-	0	-	0.00%
2011-06-21	0	1.580	1.490	1.580	1.500	1.580	252,000	392,080	1.5559	0.871	0.822	0.871	0.827	0.871	456,993	0.8580	8.97%
2011-06-20	0	1.450	1.270	1.570	-	-	6	7	1.1667	0.800	0.700	0.866	-	-	11	0.6433	0.00%
2011-06-17	0	1.450	1.320	1.580	1.450	1.450	100,000	145,000	1.4500	0.800	0.728	0.871	0.800	0.800	181,346	0.7996	0.00%
2011-06-16	0	1.450	1.270	1.590	-	-	0	0	-	0.800	0.700	0.877	-	-	0	-	0.00%
2011-06-15	0	1.450	1.250	1.570	-	-	0	0	-	0.800	0.689	0.866	-	-	0	-	0.00%
2011-06-14	0	1.450	1.450	1.520	-	-	500	685	1.3700	0.800	0.800	0.838	-	-	907	0.7555	0.69%
2011-06-13	0	1.440	1.440	1.520	1.430	1.430	100,000	143,000	1.4300	0.794	0.794	0.838	0.789	0.789	181,346	0.7885	-2.04%
2011-06-10	0	1.470	1.420	1.590	-	-	0	0	-	0.811	0.783	0.877	-	-	0	-	0.00%
2011-06-09	0	1.470	1.400	1.590	-	-	0	0	-	0.811	0.772	0.877	-	-	0	-	0.00%
2011-06-08	0	1.470	1.400	1.590	-	-	0	0	-	0.811	0.772	0.877	-	-	0	-	0.00%
2011-06-07	0	1.470	1.470	1.590	-	-	4,000	5,600	1.4000	0.811	0.811	0.877	-	-	7,254	0.7720	0.00%
2011-06-03	0	1.470	1.470	1.570	-	-	0	0	-	0.811	0.811	0.866	-	-	0	-	0.00%
2011-06-02	0	1.470	1.470	1.590	-	-	0	0	-	0.811	0.811	0.877	-	-	0	-	0.00%
2011-06-01	0	1.470	1.470	1.590	-	-	0	0	-	0.811	0.811	0.877	-	-	0	-	0.00%
2011-05-31	0	1.470	1.470	1.590	-	-	0	0	-	0.811	0.811	0.877	-	-	0	-	0.00%
2011-05-30	0	1.470	1.470	1.600	1.470	1.470	200,000	294,000	1.4700	0.811	0.811	0.882	0.811	0.811	362,693	0.8106	0.00%
2011-05-27	0	1.470	1.470	1.600	1.470	1.470	6,000	8,820	1.4700	0.811	0.811	0.882	0.811	0.811	10,881	0.8106	0.00%
2011-05-26	0	1.470	1.470	1.590	1.470	1.470	200,000	294,000	1.4700	0.811	0.811	0.877	0.811	0.811	362,693	0.8106	-3.29%
2011-05-25	0	1.520	1.520	1.590	-	-	0	0	-	0.838	0.838	0.877	-	-	0	-	0.00%
2011-05-24	0	1.520	1.520	1.590	-	-	0	0	-	0.838	0.838	0.877	-	-	0	-	0.00%
2011-05-23	0	1.520	1.520	1.600	1.520	1.520	234,000	355,680	1.5200	0.838	0.838	0.882	0.838	0.838	424,351	0.8382	0.00%
2011-05-20	0	1.520	1.510	1.520	1.520	1.520	20,000	30,400	1.5200	0.838	0.833	0.838	0.838	0.838	36,269	0.8382	0.66%
2011-05-19	0	1.510	1.500	1.600	1.510	1.510	200,000	302,000	1.5100	0.833	0.827	0.882	0.833	0.833	362,693	0.8327	0.00%
2011-05-18	0	1.510	1.500	1.590	-	-	0	0	-	0.833	0.827	0.877	-	-	0	-	0.00%
2011-05-17	0	1.510	1.490	1.600	-	-	0	0	-	0.833	0.822	0.882	-	-	0	-	0.00%
2011-05-16	0	1.510	1.510	1.590	-	-	0	0	-	0.833	0.833	0.877	-	-	0	-	0.67%
2011-05-13	0	1.500	1.500	1.600	1.500	1.500	228,460	342,667	1.4999	0.827	0.827	0.882	0.827	0.827	414,304	0.8271	-1.32%
2011-05-12	0	1.520	1.520	1.600	1.520	1.520	2,200	3,340	1.5182	0.838	0.838	0.882	0.838	0.838	3,990	0.8372	0.00%
2011-05-11	0	1.520	1.510	1.570	1.520	1.520	26,000	39,520	1.5200	0.838	0.833	0.866	0.838	0.838	47,150	0.8382	-0.65%
2011-05-09	0	1.530	1.520	1.570	-	-	0	0	-	0.844	0.838	0.866	-	-	0	-	0.00%
2011-05-06	0	1.530	1.530	1.590	-	-	0	0	-	0.844	0.844	0.877	-	-	0	-	0.00%
2011-05-05	0	1.530	1.480	1.610	-	-	0	0	-	0.844	0.816	0.888	-	-	0	-	0.00%
2011-05-04	0	1.530	1.480	1.610	-	-	0	0	-	0.844	0.816	0.888	-	-	0	-	0.00%
2011-05-03	0	1.530	1.530	1.620	1.510	1.520	18,000	27,320	1.5178	0.844	0.844	0.893	0.833	0.838	32,642	0.8369	-3.77%
2011-04-29	0	1.590	1.550	1.590	-	-	0	0	-	0.877	0.855	0.877	-	-	0	-	-0.62%
2011-04-28	0	1.600	1.550	1.600	1.550	1.620	28,000	44,800	1.6000	0.882	0.855	0.882	0.855	0.893	50,777	0.8823	-1.23%
2011-04-27	0	1.620	1.560	1.620	1.500	1.620	72,000	108,920	1.5128	0.893	0.860	0.893	0.827	0.893	130,569	0.8342	-1.22%
2011-04-26	0	1.640	1.500	1.640	-	-	0	0	-	0.904	0.827	0.904	-	-	0	-	-0.00%
2011-04-21	0	1.690	1.540	1.690	-	-	0	0	-	0.904	0.824	0.904	-	-	0	-	-0.59%
2011-04-20	0	1.700	1.600	1.700	-	-	0	0	-	0.910	0.856	0.910	-	-	0	-	0.00%
2011-04-19	0	1.700	1.600	1.720	1.700	1.710	210,000	358,100	1.7052	0.910	0.856	0.920	0.910	0.915	392,438	0.9125	0.00%
2011-04-18	0	1.700	1.700	1.740	1.690	1.700	82,600	140,298	1.6985	0.910	0.910	0.931	0.904	0.910	154,359	0.9089	-0.58%
2011-04-15	0	1.710	1.660	1.710	1.650	1.750	507,000	880,640	1.7370	0.915	0.888	0.915	0.883	0.936	947,458	0.9295	3.64%
2011-04-14	0	1.650	1.650	1.700	1.600	1.700	206,200	345,240	1.6743	0.883	0.883	0.910	0.856	0.910	385,337	0.8959	3.12%
2011-04-13	0	1.600	1.600	1.650	1.500	1.650	394,000	633,000	1.6066	0.856	0.856	0.883	0.803	0.883	736,289	0.8597	4.58%
2011-04-12	0	1.530	1.530	1.550	1.530	1.530	4,000	6,120	1.5300	0.819	0.819	0.829	0.819	0.819	7,475	0.8187	-1.29%
2011-04-11	0	1.550	1.510	1.550	1.000	1.550	712,000	1,000,320	1.4049	0.829	0.808	0.829	0.535	0.829	1,330,552	0.7518	0.00%
2011-04-08	0	1.550	1.540	1.600	-	-	0	0	-	0.829	0.824	0.856	-	-	0	-	0.00%
2011-04-07	0	1.550	1.550	1.600	1.550	1.550	4,000	6,200	1.5500	0.829	0.829	0.856	0.829	0.829	7,475	0.8294	0.00%
2011-04-06	0	1.550	1.550	1.570	1.540	1.550	133,307	206,566	1.5496	0.829	0.829	0.840	0.824	0.829	249,118	0.8292	0.00%
2011-04-04	0	1.550	1.550	1.620	1.550	1.550	8,000	12,400	1.5500	0.829	0.829	0.867	0.829	0.829	14,950	0.8294	0.00%
2011-04-01	0	1.550	1.550	1.620	1.550	1.550	50,000	77,500	1.5500	0.829	0.829	0.867	0.829	0.829	93,438	0.8294	-1.90%
2011-03-31	0	1.580	1.580	1.600	1.540	1.600	309,342	493,576	1.5956	0.845	0.845	0.856	0.824	0.856	578,084	0.8538	1.28%
2011-03-30	0	1.560	1.500	1.560	-	-	0	0	-	0.835	0.803	0.835	-	-	0	-	0.00%
2011-03-29	0	1.560	1.510	1.560	-	-	0	0	-	0.835	0.808	0.835	-	-	0	-	-0.64%
2011-03-28	0	1.570	1.500	1.570	-	-	0	0	-	0.840	0.803	0.840	-	-	0	-	-0.63%
2011-03-25	0	1.580	1.530	1.580	-	-	1,400	2,072	1.4800	0.845	0.819	0.845	-	-	2,616	0.7920	0.00%
2011-03-24	0	1.580	1.530	1.580	-	-	0	0	-	0.845	0.819	0.845	-	-	0	-	0.00%
2011-03-23	0	1.580	1.500	1.580	1.580	1.580	2,000	3,160	1.5800	0.845	0.803	0.845	0.845	0.845	3,738	0.8455	0.00%
2011-03-22	0	1.580	1.550	1.600	1.550	1.580	112,000	176,540	1.5763	0.845	0.829	0.856	0.829	0.845	209,300	0.8435	0.00%
2011-03-21	0	1.580	1.580	1.670	1.380	1.650	796,000	1,276,320	1.6034	0.845	0.845	0.894	0.738	0.883	1,487,527	0.8580	5.33%
2011-03-18	0	1.500	1.350	1.530	-	-	0	0	-	0.803	0.722	0.819	-	-	0	-	0.00%
2011-03-17	0	1.500	1.400	1.500	-	-	0	0	-	0.803	0.749	0.803	-	-	0	-	0.00%
2011-03-16	0	1.500	1.440	1.550	-	-	0	0	-	0.803	0.771	0.829	-	-	0	-	0.00%
2011-03-15	0	1.500	1.330	1.500	-	-	0	0	-	0.803	0.712	0.803	-	-	0	-	0.00%
2011-03-14	0	1.500	1.380	1.500	-	-	0	0	-	0.803	0.738	0.803	-	-	0	-	0.00%
2011-03-11	0	1.500	1.410	1.570	-	-	0	0	-	0.803	0.755	0.840	-	-	0	-	0.00%
2011-03-10	0	1.500	1.430	1.580	-	-	0	0	-	0.803	0.765	0.845	-	-	0	-	0.00%
2011-03-09	0	1.500	1.450	1.590	-	-	1,000	1,400	1.4000	0.803	0.776	0.851	-	-	1,869	0.7492	0.00%
2011-03-08	0	1.500	1.420	1.590	-	-	0	0	-	0.803	0.760	0.851	-	-	0	-	0.00%
2011-03-07	0	1.500	1.440	1.520	-	-	0	0	-	0.803	0.771	0.813	-	-	0	-	0.00%
2011-03-04	0	1.500	1.500	1.590	1.420	1.430	100,000	142,620	1.4262	0.803	0.803	0.851	0.760	0.765	186,875	0.7632	0.00%
2011-03-03	0	1.500	1.440	1.600	1.440	1.500	52,000	77,880	1.4977	0.803	0.771	0.856	0.771	0.803	97,175	0.8014	4.90%
2011-03-02	0	1.430	1.430	1.500	-	-	0	0	-	0.765	0.765	0.803	-	-	0	-	0.00%
2011-03-01	0	1.430	1.430	1.480	1.430	1.430	50,000	71,500	1.4300	0.765	0.765	0.792	0.765	0.765	93,438	0.7652	-1.38%
2011-02-28	0	1.450	1.450	1.590	1.450	1.460	120,000	174,080	1.4507	0.776	0.776	0.851	0.776	0.781	224,250	0.7763	-3.33%
2011-02-25	0	1.500	1.460	1.590	-	-	0	0	-	0.803	0.781	0.851	-	-	0	-	0.00%
2011-02-24	0	1.500	1.480	1.500	-	-	0	0	-	0.803	0.792	0.803	-	-	0	-	-4.46%
2011-02-23	0	1.570	1.480	1.570	-	-	0	0	-	0.840	0.792	0.840	-	-	0	-	-0.63%
2011-02-22	0	1.580	1.540	1.580	1.480	1.600	346,000	548,580	1.5855	0.845	0.824	0.845	0.792	0.856	646,588	0.8484	6.76%
2011-02-21	0	1.480	1.450	1.540	-	-	0	0	-	0.792	0.776	0.824	-	-	0	-	0.00%
2011-02-18	0	1.480	1.480	1.550	1.480	1.550	22,000	33,960	1.5436	0.792	0.792	0.829	0.792	0.829	41,113	0.8260	-7.50%
2011-02-17	0	1.600	1.480	1.640	-	-	0	0	-	0.856	0.792	0.878	-	-	0	-	0.00%
2011-02-16	0	1.600	1.500	1.600	-	-	0	0	-	0.856	0.803	0.856	-	-	0	-	0.00%
2011-02-15	0	1.600	1.500	1.600	-	-	0	0	-	0.856	0.803	0.856	-	-	0	-	0.00%
2011-02-14	0	1.600	1.510	1.640	-	-	0	0	-	0.856	0.808	0.878	-	-	0	-	0.00%
2011-02-11	0	1.600	1.500	1.620	1.450	1.600	122,000	180,900	1.4828	0.856	0.803	0.867	0.776	0.856	227,988	0.7935	0.00%
2011-02-10	0	1.600	1.470	1.600	1.500	1.600	544,000	856,740	1.5749	0.856	0.787	0.856	0.803	0.856	1,016,601	0.8427	3.90%
2011-02-09	0	1.540	1.430	1.550	-	-	0	0	-	0.824	0.765	0.829	-	-	0	-	0.00%
2011-02-08	0	1.540	1.430	1.550	-	-	0	0	-	0.824	0.765	0.829	-	-	0	-	0.00%
2011-02-07	0	1.540	1.470	1.540	1.480	1.550	103,000	157,640	1.5305	0.824	0.787	0.824	0.792	0.829	192,482	0.8190	6.94%
2011-02-02	0	1.440	1.440	1.520	1.400	1.400	20,000	28,000	1.4000	0.771	0.771	0.813	0.749	0.749	37,375	0.7492	0.70%
2011-02-01	0	1.430	1.430	1.540	1.400	1.400	6,000	8,400	1.4000	0.765	0.765	0.824	0.749	0.749	11,213	0.7492	2.14%
2011-01-31	0	1.400	1.400	1.500	1.400	1.400	10,000	14,000	1.4000	0.749	0.749	0.803	0.749	0.749	18,688	0.7492	-2.78%
2011-01-28	0	1.440	1.430	1.500	1.440	1.510	60,000	86,720	1.4453	0.771	0.765	0.803	0.771	0.808	112,125	0.7734	-5.26%
2011-01-27	0	1.520	1.450	1.530	1.420	1.520	84,000	121,780	1.4498	0.813	0.776	0.819	0.760	0.813	156,975	0.7758	8.57%
2011-01-26	0	1.400	1.380	1.450	-	-	0	0	-	0.749	0.738	0.776	-	-	0	-	0.00%
2011-01-25	0	1.400	1.390	1.450	1.390	1.400	566,000	791,740	1.3988	0.749	0.744	0.776	0.744	0.749	1,057,714	0.7485	-2.78%
2011-01-24	0	1.440	1.420	1.440	1.440	1.440	174,000	250,560	1.4400	0.771	0.760	0.771	0.771	0.771	325,163	0.7706	-4.64%
2011-01-21	0	1.510	1.510	1.540	1.510	1.510	8,000	12,080	1.5100	0.808	0.808	0.824	0.808	0.808	14,950	0.8080	-2.58%
2011-01-20	0	1.550	1.470	1.590	-	-	0	0	-	0.829	0.787	0.851	-	-	0	-	0.00%
2011-01-19	0	1.550	1.510	1.600	-	-	20,000	30,400	1.5200	0.829	0.808	0.856	-	-	37,375	0.8134	0.00%
2011-01-18	0	1.550	1.500	1.600	1.550	1.550	24,847	38,445	1.5473	0.829	0.803	0.856	0.829	0.829	46,433	0.8280	0.00%
2011-01-17	0	1.550	1.550	1.600	1.500	1.550	10,000	15,300	1.5300	0.829	0.829	0.856	0.803	0.829	18,688	0.8187	-3.13%
2011-01-14	0	1.600	1.550	1.600	1.570	1.600	100,000	159,280	1.5928	0.856	0.829	0.856	0.840	0.856	186,875	0.8523	3.23%
2011-01-13	0	1.550	1.550	1.580	1.550	1.550	26,000	40,300	1.5500	0.829	0.829	0.845	0.829	0.829	48,588	0.8294	0.00%
2011-01-12	0	1.550	1.550	1.580	-	-	0	0	-	0.829	0.829	0.845	-	-	0	-	0.00%
2011-01-11	0	1.550	1.550	1.590	1.550	1.550	14,400	22,308	1.5492	0.829	0.829	0.851	0.829	0.829	26,910	0.8290	-1.90%
2011-01-10	0	1.580	1.550	1.580	-	-	20,000	31,000	1.5500	0.845	0.829	0.845	-	-	37,375	0.8294	0.00%
2011-01-07	0	1.580	1.550	1.580	-	-	0	0	-	0.845	0.829	0.845	-	-	0	-	0.00%
2011-01-06	0	1.580	1.560	1.580	1.560	1.580	22,000	34,380	1.5627	0.845	0.835	0.845	0.835	0.845	41,113	0.8362	-1.25%
2011-01-05	0	1.600	1.580	1.600	-	-	26,000	42,120	1.6200	0.856	0.845	0.856	-	-	48,588	0.8669	-1.23%
2011-01-04	0	1.620	1.600	1.650	1.620	1.620	70,000	113,000	1.6143	0.867	0.856	0.883	0.867	0.867	130,813	0.8638	1.25%
2011-01-03	0	1.600	1.580	1.670	1.600	1.600	100,000	160,000	1.6000	0.856	0.845	0.894	0.856	0.856	186,875	0.8562	-0.62%
2010-12-31	0	1.610	1.570	1.610	-	-	0	0	-	0.862	0.840	0.862	-	-	0	-	0.00%
2010-12-30	0	1.610	1.580	1.610	-	-	0	0	-	0.862	0.845	0.862	-	-	0	-	-0.62%
2010-12-29	0	1.620	1.600	1.620	1.600	1.620	30,000	48,200	1.6067	0.867	0.856	0.867	0.856	0.867	56,063	0.8598	-1.82%
2010-12-28	0	1.650	1.590	1.650	-	-	0	0	-	0.883	0.851	0.883	-	-	0	-	0.00%
2010-12-24	0	1.650	1.600	1.700	-	-	0	0	-	0.883	0.856	0.910	-	-	0	-	0.00%
2010-12-23	0	1.650	1.610	1.700	-	-	0	0	-	0.883	0.862	0.910	-	-	0	-	0.00%
2010-12-22	0	1.650	1.650	1.680	1.640	1.660	50,000	82,400	1.6480	0.883	0.883	0.899	0.878	0.888	93,438	0.8819	-3.51%
2010-12-21	0	1.710	1.650	1.710	1.650	1.710	128,000	216,380	1.6905	0.915	0.883	0.915	0.883	0.915	239,200	0.9046	3.01%
2010-12-20	0	1.660	1.660	1.710	1.640	1.690	210,000	347,500	1.6548	0.888	0.888	0.915	0.878	0.904	392,438	0.8855	-1.78%
2010-12-17	0	1.690	1.650	1.690	1.690	1.690	30,000	50,700	1.6900	0.904	0.883	0.904	0.904	0.904	56,063	0.9043	-0.59%
2010-12-16	0	1.700	1.650	1.700	1.700	1.700	10,000	17,000	1.7000	0.910	0.883	0.910	0.910	0.910	18,688	0.9097	-2.86%
2010-12-15	0	1.750	1.620	1.750	1.730	1.770	96,000	168,700	1.7573	0.936	0.867	0.936	0.926	0.947	179,400	0.9404	2.94%
2010-12-14	0	1.700	1.700	1.770	1.680	1.780	320,000	560,520	1.7516	0.910	0.910	0.947	0.899	0.953	598,001	0.9373	0.00%
2010-12-13	0	1.700	1.610	1.700	-	-	0	0	-	0.910	0.862	0.910	-	-	0	-	0.00%
2010-12-10	0	1.700	1.610	1.700	-	-	0	0	-	0.910	0.862	0.910	-	-	0	-	0.00%
2010-12-09	0	1.700	1.610	1.700	-	-	0	0	-	0.910	0.862	0.910	-	-	0	-	0.00%
2010-12-08	0	1.700	1.610	1.730	-	-	0	0	-	0.910	0.862	0.926	-	-	0	-	0.00%
2010-12-07	0	1.700	1.640	1.730	1.610	1.700	54,000	90,900	1.6833	0.910	0.878	0.926	0.862	0.910	100,913	0.9008	0.00%
2010-12-06	0	1.700	1.620	1.700	1.650	1.700	236,000	398,080	1.6868	0.910	0.867	0.910	0.883	0.910	441,026	0.9026	3.03%
2010-12-03	0	1.650	1.630	1.700	1.650	1.650	10,000	16,500	1.6500	0.883	0.872	0.910	0.883	0.883	18,688	0.8829	-2.94%
2010-12-02	0	1.700	1.670	1.720	1.600	1.700	408,000	681,800	1.6711	0.910	0.894	0.920	0.856	0.910	762,451	0.8942	-1.16%
2010-12-01	0	1.720	1.650	1.730	1.650	1.750	196,000	336,600	1.7173	0.920	0.883	0.926	0.883	0.936	366,276	0.9190	0.00%
2010-11-30	0	1.720	1.650	1.740	1.500	1.720	987,851	1,630,407	1.6505	0.920	0.883	0.931	0.803	0.920	1,846,049	0.8832	4.24%
2010-11-29	0	1.650	1.500	1.650	1.520	1.650	718,000	1,182,040	1.6463	0.883	0.803	0.883	0.813	0.883	1,341,764	0.8810	6.45%
2010-11-26	0	1.550	1.470	1.600	1.550	1.550	4,000	6,200	1.5500	0.829	0.787	0.856	0.829	0.829	7,475	0.8294	0.00%
2010-11-25	0	1.550	1.550	1.590	1.470	1.550	392,000	593,240	1.5134	0.829	0.829	0.851	0.787	0.829	732,551	0.8098	6.16%
2010-11-24	0	1.460	1.360	1.460	-	-	0	0	-	0.781	0.728	0.781	-	-	0	-	-0.68%
2010-11-23	0	1.470	1.380	1.470	-	-	0	0	-	0.787	0.738	0.787	-	-	0	-	0.00%
2010-11-22	0	1.470	1.400	1.500	1.470	1.470	50,000	73,500	1.4700	0.787	0.749	0.803	0.787	0.787	93,438	0.7866	0.00%
2010-11-19	0	1.470	1.410	1.470	-	-	0	0	-	0.787	0.755	0.787	-	-	0	-	0.00%
2010-11-18	0	1.470	1.440	1.500	-	-	0	0	-	0.787	0.771	0.803	-	-	0	-	0.00%
2010-11-17	0	1.470	1.440	1.500	1.440	1.470	40,000	58,200	1.4550	0.787	0.771	0.803	0.771	0.787	74,750	0.7786	2.80%
2010-11-16	0	1.430	1.420	1.470	1.430	1.430	68,000	97,240	1.4300	0.765	0.760	0.787	0.765	0.765	127,075	0.7652	-1.38%
2010-11-15	0	1.450	1.450	1.600	1.450	1.450	10,000	14,500	1.4500	0.776	0.776	0.856	0.776	0.776	18,688	0.7759	-3.33%
2010-11-12	0	1.500	1.500	1.610	1.500	1.500	20,000	30,000	1.5000	0.803	0.803	0.862	0.803	0.803	37,375	0.8027	-0.66%
2010-11-11	0	1.510	1.510	1.600	-	-	0	0	-	0.808	0.808	0.856	-	-	0	-	0.67%
2010-11-10	0	1.500	1.500	1.600	1.500	1.510	70,000	105,340	1.5049	0.803	0.803	0.856	0.803	0.808	130,813	0.8053	-1.32%
2010-11-09	0	1.520	1.520	1.600	1.520	1.520	14,000	21,280	1.5200	0.813	0.813	0.856	0.813	0.813	26,163	0.8134	-5.00%
2010-11-08	0	1.600	1.600	1.640	1.520	1.600	42,000	66,560	1.5848	0.856	0.856	0.878	0.813	0.856	78,488	0.8480	2.56%
2010-11-05	0	1.560	1.520	1.600	1.520	1.560	56,000	85,360	1.5243	0.835	0.813	0.856	0.813	0.835	104,650	0.8157	-2.50%
2010-11-04	0	1.600	1.500	1.600	-	-	0	0	-	0.856	0.803	0.856	-	-	0	-	0.00%
2010-11-03	0	1.600	1.500	1.620	-	-	0	0	-	0.856	0.803	0.867	-	-	0	-	0.00%
2010-11-02	0	1.600	1.480	1.640	1.560	1.600	780,000	1,243,100	1.5937	0.856	0.792	0.878	0.835	0.856	1,457,627	0.8528	0.63%
2010-11-01	0	1.590	1.500	1.590	-	-	0	0	-	0.851	0.803	0.851	-	-	0	-	-0.62%
2010-10-29	0	1.600	1.530	1.600	-	-	0	0	-	0.856	0.819	0.856	-	-	0	-	0.00%
2010-10-28	0	1.600	1.570	1.640	1.600	1.650	1,808,000	2,974,200	1.6450	0.856	0.840	0.878	0.856	0.883	3,378,705	0.8803	-1.84%
2010-10-27	0	1.630	1.530	1.630	1.480	1.650	426,000	679,500	1.5951	0.872	0.819	0.872	0.792	0.883	796,089	0.8535	2.52%
2010-10-26	0	1.590	1.550	1.590	1.540	1.650	1,082,800	1,751,696	1.6177	0.851	0.829	0.851	0.824	0.883	2,023,485	0.8657	3.25%
2010-10-25	0	1.540	1.420	1.540	1.460	1.540	227,000	342,080	1.5070	0.824	0.760	0.824	0.781	0.824	424,207	0.8064	5.48%
2010-10-22	0	1.460	1.460	1.470	1.420	1.420	21,000	29,700	1.4143	0.781	0.781	0.787	0.760	0.760	39,244	0.7568	0.00%
2010-10-21	0	1.460	1.420	1.460	1.470	1.470	12,000	17,640	1.4700	0.781	0.760	0.781	0.787	0.787	22,425	0.7866	-0.68%
2010-10-20	0	1.470	1.420	1.470	-	-	0	0	-	0.787	0.760	0.787	-	-	0	-	-3.29%
2010-10-19	0	1.520	1.500	1.520	1.380	1.530	1,499,743	2,147,552	1.4319	0.813	0.803	0.813	0.738	0.819	2,802,649	0.7663	12.59%
2010-10-18	0	1.350	1.350	1.360	1.300	1.300	10,000	13,000	1.3000	0.722	0.722	0.728	0.696	0.696	18,688	0.6957	0.00%
2010-10-15	0	1.350	1.350	1.370	1.300	1.300	12,000	16,300	1.3583	0.722	0.722	0.733	0.696	0.696	22,425	0.7269	0.00%
2010-10-14	0	1.350	1.240	1.370	-	-	0	0	-	0.722	0.664	0.733	-	-	0	-	0.00%
2010-10-13	0	1.350	1.350	1.360	1.350	1.380	2,094,000	2,873,340	1.3722	0.722	0.722	0.728	0.722	0.738	3,913,168	0.7343	0.75%
2010-10-12	0	1.340	1.340	1.350	1.300	1.350	3,058,000	4,119,480	1.3471	0.717	0.717	0.722	0.696	0.722	5,714,646	0.7209	8.06%
2010-10-11	0	1.240	1.220	1.240	1.200	1.240	206,000	255,200	1.2388	0.664	0.653	0.664	0.642	0.664	384,963	0.6629	0.81%
2010-10-08	0	1.230	1.230	1.250	1.200	1.200	10,000	12,000	1.2000	0.658	0.658	0.669	0.642	0.642	18,688	0.6421	-1.60%
2010-10-07	0	1.250	1.200	1.250	-	-	0	0	-	0.669	0.642	0.669	-	-	0	-	-0.79%
2010-10-06	0	1.260	1.200	1.280	-	-	0	0	-	0.674	0.642	0.685	-	-	0	-	0.00%
2010-10-05	0	1.260	1.150	1.260	-	-	0	0	-	0.674	0.615	0.674	-	-	0	-	0.00%
2010-10-04	0	1.260	1.250	1.290	1.260	1.260	11,000	13,760	1.2509	0.674	0.669	0.690	0.674	0.674	20,556	0.6694	0.80%
2010-09-30	0	1.250	1.220	1.300	1.250	1.250	50,000	62,500	1.2500	0.669	0.653	0.696	0.669	0.669	93,438	0.6689	0.00%
2010-09-29	0	1.250	1.210	1.300	-	-	0	0	-	0.669	0.647	0.696	-	-	0	-	0.00%
2010-09-28	0	1.250	1.250	1.320	1.250	1.250	10,000	12,500	1.2500	0.669	0.669	0.706	0.669	0.669	18,688	0.6689	0.00%
2010-09-27	0	1.250	1.250	1.260	1.250	1.250	50,000	62,500	1.2500	0.669	0.669	0.674	0.669	0.669	93,438	0.6689	-2.34%
2010-09-24	0	1.280	1.250	1.280	1.280	1.280	20,000	25,600	1.2800	0.685	0.669	0.685	0.685	0.685	37,375	0.6849	0.00%
2010-09-22	0	1.280	1.250	1.300	-	-	0	0	-	0.685	0.669	0.696	-	-	0	-	0.00%
2010-09-21	0	1.280	1.280	1.300	1.280	1.330	44,346	57,545	1.2976	0.685	0.685	0.696	0.685	0.712	82,872	0.6944	1.59%
2010-09-20	0	1.260	1.250	1.300	-	-	1,928	2,449	1.2702	0.674	0.669	0.696	-	-	3,603	0.6797	0.00%
2010-09-17	0	1.260	1.260	1.290	1.250	1.270	26,000	32,820	1.2623	0.674	0.674	0.690	0.669	0.680	48,588	0.6755	-0.79%
2010-09-16	0	1.270	1.270	1.280	1.270	1.280	20,000	25,500	1.2750	0.680	0.680	0.685	0.680	0.685	37,375	0.6823	-0.78%
2010-09-15	0	1.280	1.280	1.300	1.280	1.280	28,000	35,840	1.2800	0.685	0.685	0.696	0.685	0.685	52,325	0.6849	-1.54%
2010-09-14	0	1.300	1.250	1.340	-	-	0	0	-	0.696	0.669	0.717	-	-	0	-	0.00%
2010-09-13	0	1.300	1.250	1.350	1.300	1.300	100,000	130,000	1.3000	0.696	0.669	0.722	0.696	0.696	186,875	0.6957	1.56%
2010-09-10	0	1.310	1.280	1.350	-	-	0	0	-	0.685	0.669	0.706	-	-	0	-	0.00%
2010-09-09	0	1.310	1.260	1.310	-	-	0	0	-	0.685	0.659	0.685	-	-	0	-	0.00%
2010-09-08	0	1.310	1.260	1.310	-	-	0	0	-	0.685	0.659	0.685	-	-	0	-	0.00%
2010-09-07	0	1.310	1.300	1.350	1.300	1.310	90,000	117,600	1.3067	0.685	0.680	0.706	0.680	0.685	172,130	0.6832	0.77%
2010-09-06	0	1.300	1.300	1.350	1.300	1.300	30,000	39,000	1.3000	0.680	0.680	0.706	0.680	0.680	57,377	0.6797	-3.70%
2010-09-03	0	1.350	1.300	1.350	1.350	1.350	423,853	572,072	1.3497	0.706	0.680	0.706	0.706	0.706	810,641	0.7057	3.85%
2010-09-02	0	1.300	1.260	1.340	1.300	1.300	40,000	52,000	1.3000	0.680	0.659	0.701	0.680	0.680	76,502	0.6797	-2.99%
2010-09-01	0	1.340	1.300	1.340	1.290	1.350	2,016,000	2,721,100	1.3498	0.701	0.680	0.701	0.674	0.706	3,855,704	0.7057	3.88%
2010-08-31	0	1.290	1.250	1.290	1.180	1.350	3,182,000	4,217,360	1.3254	0.674	0.654	0.674	0.617	0.706	6,085,739	0.6930	0.00%
2010-08-30	0	1.290	1.260	1.290	1.240	1.300	182,000	230,960	1.2690	0.674	0.659	0.674	0.648	0.680	348,084	0.6635	7.50%
2010-08-27	0	1.200	1.190	1.290	1.200	1.200	50,000	60,000	1.2000	0.627	0.622	0.674	0.627	0.627	95,628	0.6274	-1.64%
2010-08-26	0	1.220	1.220	1.280	1.220	1.220	20,000	24,400	1.2200	0.638	0.638	0.669	0.638	0.638	38,251	0.6379	0.00%
2010-08-25	0	1.220	1.210	1.280	1.220	1.230	282,000	344,840	1.2228	0.638	0.633	0.669	0.638	0.643	539,340	0.6394	3.39%
2010-08-24	0	1.180	1.180	1.290	1.180	1.290	100,000	120,560	1.2056	0.617	0.617	0.674	0.617	0.674	191,255	0.6304	-3.28%
2010-08-23	0	1.220	1.250	1.300	1.210	1.210	110,000	133,100	1.2100	0.638	0.654	0.680	0.633	0.633	210,381	0.6327	-3.17%
2010-08-20	0	1.260	1.200	1.300	-	-	0	0	-	0.659	0.627	0.680	-	-	0	-	0.00%
2010-08-19	0	1.260	1.220	1.320	-	-	0	0	-	0.659	0.638	0.690	-	-	0	-	0.00%
2010-08-18	0	1.260	1.220	1.300	-	-	0	0	-	0.659	0.638	0.680	-	-	0	-	0.00%
2010-08-17	0	1.260	1.230	1.310	-	-	0	0	-	0.659	0.643	0.685	-	-	0	-	0.00%
2010-08-16	0	1.260	1.260	1.290	1.260	1.300	240,000	304,440	1.2685	0.659	0.659	0.674	0.659	0.680	459,012	0.6633	0.00%
2010-08-13	0	1.260	1.220	1.290	-	-	0	0	-	0.659	0.638	0.674	-	-	0	-	0.00%
2010-08-12	0	1.260	1.240	1.290	-	-	2,000	2,560	1.2800	0.659	0.648	0.674	-	-	3,825	0.6693	0.00%
2010-08-11	0	1.260	1.240	1.290	-	-	0	0	-	0.659	0.648	0.674	-	-	0	-	0.00%
2010-08-10	0	1.260	1.260	1.290	-	-	0	0	-	0.659	0.659	0.674	-	-	0	-	0.00%
2010-08-09	0	1.260	1.260	1.280	1.250	1.290	132,000	165,520	1.2539	0.659	0.659	0.669	0.654	0.674	252,457	0.6556	-2.33%
2010-08-06	0	1.290	1.260	1.300	1.260	1.290	87,884	112,316	1.2780	0.674	0.659	0.680	0.659	0.674	168,083	0.6682	4.03%
2010-08-05	0	1.240	1.240	1.290	-	-	0	0	-	0.648	0.648	0.674	-	-	0	-	0.00%
2010-08-04	0	1.240	1.230	1.300	1.240	1.240	20,000	24,800	1.2400	0.648	0.643	0.680	0.648	0.648	38,251	0.6483	-1.59%
2010-08-03	0	1.260	1.260	1.300	-	-	0	0	-	0.659	0.659	0.680	-	-	0	-	0.00%
2010-08-02	0	1.260	1.260	1.280	1.260	1.270	272,965	344,097	1.2606	0.659	0.659	0.669	0.659	0.664	522,060	0.6591	-4.55%
2010-07-30	0	1.320	1.320	1.340	1.280	1.280	10,000	12,800	1.2800	0.690	0.690	0.701	0.669	0.669	19,126	0.6693	0.00%
2010-07-29	0	1.320	1.290	1.320	1.290	1.320	12,000	15,620	1.3017	0.690	0.674	0.690	0.674	0.690	22,951	0.6806	1.54%
2010-07-28	0	1.300	1.300	1.360	1.300	1.310	14,000	18,220	1.3014	0.680	0.680	0.711	0.680	0.685	26,776	0.6805	0.78%
2010-07-27	0	1.290	1.280	1.350	-	-	0	0	-	0.674	0.669	0.706	-	-	0	-	0.00%
2010-07-26	0	1.290	1.280	1.320	1.290	1.300	72,000	93,200	1.2944	0.674	0.669	0.690	0.674	0.680	137,704	0.6768	-3.01%
2010-07-23	0	1.330	1.300	1.330	1.310	1.330	18,000	23,620	1.3122	0.695	0.680	0.695	0.685	0.695	34,426	0.6861	0.00%
2010-07-22	0	1.330	1.330	1.350	1.310	1.330	90,000	119,500	1.3278	0.695	0.695	0.706	0.685	0.695	172,130	0.6942	0.76%
2010-07-21	0	1.320	1.310	1.350	1.320	1.330	50,000	66,020	1.3204	0.690	0.685	0.706	0.690	0.695	95,628	0.6904	-0.75%
2010-07-20	0	1.330	1.330	1.370	1.330	1.370	9,000	12,020	1.3356	0.695	0.695	0.716	0.695	0.716	17,213	0.6983	-3.62%
2010-07-19	0	1.380	1.380	1.400	1.370	1.380	3,208,999	4,428,289	1.3800	0.722	0.722	0.732	0.716	0.722	6,137,376	0.7215	0.73%
2010-07-16	0	1.370	1.360	1.370	-	-	0	0	-	0.716	0.711	0.716	-	-	0	-	-0.72%
2010-07-15	0	1.380	1.320	1.380	-	-	0	0	-	0.722	0.690	0.722	-	-	0	-	0.00%
2010-07-14	0	1.380	1.330	1.380	1.380	1.380	301,202	415,623	1.3799	0.722	0.695	0.722	0.722	0.722	576,064	0.7215	-1.43%
2010-07-13	0	1.400	1.330	1.400	1.380	1.400	3,208,000	4,430,820	1.3812	0.732	0.695	0.732	0.722	0.732	6,135,466	0.7222	0.00%
2010-07-12	0	1.400	1.350	1.400	1.350	1.410	462,000	646,100	1.3985	0.732	0.706	0.732	0.706	0.737	883,599	0.7312	6.06%
2010-07-09	0	1.320	1.320	1.350	1.320	1.350	238,857	317,117	1.3276	0.690	0.690	0.706	0.690	0.706	456,826	0.6942	-2.22%
2010-07-08	0	1.350	1.340	1.370	1.310	1.350	310,000	413,400	1.3335	0.706	0.701	0.716	0.685	0.706	592,891	0.6973	-3.57%
2010-07-07	0	1.400	1.320	1.400	-	-	0	0	-	0.732	0.690	0.732	-	-	0	-	0.00%
2010-07-06	0	1.400	1.350	1.400	1.300	1.400	710,000	989,000	1.3930	0.732	0.706	0.732	0.680	0.732	1,357,912	0.7283	0.00%
2010-07-05	0	1.400	1.320	1.400	-	-	0	0	-	0.732	0.690	0.732	-	-	0	-	0.00%
2010-07-02	0	1.400	1.400	1.410	1.400	1.400	2,296,000	3,214,400	1.4000	0.732	0.732	0.737	0.732	0.732	4,391,218	0.7320	-0.71%
2010-06-30	0	1.410	1.410	1.420	1.390	1.410	622,000	874,860	1.4065	0.737	0.737	0.742	0.727	0.737	1,189,607	0.7354	2.17%
2010-06-29	0	1.380	1.330	1.380	1.380	1.380	501,536	692,074	1.3799	0.722	0.695	0.722	0.722	0.722	959,213	0.7215	-0.72%
2010-06-28	0	1.390	1.390	1.400	1.380	1.390	226,000	313,840	1.3887	0.727	0.727	0.732	0.722	0.727	432,237	0.7261	0.00%
2010-06-25	0	1.390	1.390	1.400	1.390	1.400	148,000	206,720	1.3968	0.727	0.727	0.732	0.727	0.732	283,058	0.7303	1.46%
2010-06-24	0	1.370	1.310	1.390	-	-	0	0	-	0.716	0.685	0.727	-	-	0	-	0.00%
2010-06-23	0	1.370	1.350	1.390	1.330	1.450	226,000	305,760	1.3529	0.716	0.706	0.727	0.695	0.758	432,237	0.7074	-4.20%
2010-06-22	0	1.430	1.360	1.450	1.320	1.450	558,000	777,200	1.3928	0.748	0.711	0.758	0.690	0.758	1,067,204	0.7283	5.93%
2010-06-21	0	1.350	1.350	1.380	1.260	1.380	2,048,000	2,746,360	1.3410	0.706	0.706	0.722	0.659	0.722	3,916,906	0.7012	5.47%
2010-06-18	0	1.280	1.200	1.300	-	-	0	0	-	0.669	0.627	0.680	-	-	0	-	0.00%
2010-06-17	0	1.280	1.280	1.290	1.270	1.280	238,000	303,540	1.2754	0.669	0.669	0.674	0.664	0.669	455,187	0.6668	-0.78%
2010-06-15	0	1.290	1.280	1.300	1.250	1.300	650,000	839,220	1.2911	0.674	0.669	0.680	0.654	0.680	1,243,159	0.6751	7.50%
2010-06-14	0	1.200	1.200	1.250	1.200	1.200	422,000	506,400	1.2000	0.627	0.627	0.654	0.627	0.627	807,097	0.6274	0.00%
2010-06-11	0	1.200	1.200	1.220	1.200	1.200	250,000	300,000	1.2000	0.627	0.627	0.638	0.627	0.627	478,138	0.6274	-4.00%
2010-06-10	0	1.250	1.200	1.250	1.200	1.250	176,000	213,900	1.2153	0.654	0.627	0.654	0.627	0.654	336,609	0.6355	4.17%
2010-06-09	0	1.200	1.200	1.250	1.200	1.200	502,000	602,400	1.2000	0.627	0.627	0.654	0.627	0.627	960,101	0.6274	4.35%
2010-06-08	0	1.150	1.130	1.240	-	-	0	0	-	0.601	0.591	0.648	-	-	0	-	0.00%
2010-06-07	0	1.150	1.100	1.200	1.070	1.150	91,200	100,724	1.1044	0.601	0.575	0.627	0.559	0.601	174,425	0.5775	-4.17%
2010-06-04	0	1.200	1.200	1.250	1.200	1.200	40,000	48,000	1.2000	0.627	0.627	0.654	0.627	0.627	76,502	0.6274	1.69%
2010-06-03	0	1.180	1.180	1.190	1.160	1.160	4,000	4,640	1.1600	0.617	0.617	0.622	0.607	0.607	7,650	0.6065	2.61%
2010-06-02	0	1.150	1.120	1.200	1.150	1.200	112,000	131,800	1.1768	0.601	0.586	0.627	0.601	0.627	214,206	0.6153	-7.26%
2010-06-01	0	1.240	1.220	1.240	-	-	0	0	-	0.648	0.638	0.648	-	-	0	-	0.00%
2010-05-31	0	1.240	1.200	1.240	1.150	1.250	208,000	244,980	1.1778	0.648	0.627	0.648	0.601	0.654	397,811	0.6158	7.83%
2010-05-28	0	1.150	1.100	1.150	-	-	0	0	-	0.601	0.575	0.601	-	-	0	-	0.00%
2010-05-27	0	1.150	1.110	1.160	1.080	1.150	366,000	409,100	1.1178	0.601	0.580	0.607	0.565	0.601	699,994	0.5844	11.65%
2010-05-26	0	1.030	1.010	1.050	-	-	14,000	14,420	1.0300	0.539	0.528	0.549	-	-	26,776	0.5385	0.00%
2010-05-25	0	1.030	1.020	1.030	1.030	1.050	114,000	117,700	1.0325	0.539	0.533	0.539	0.539	0.549	218,031	0.5398	-5.50%
2010-05-24	0	1.090	1.080	1.200	-	-	0	0	-	0.570	0.565	0.627	-	-	0	-	0.00%
2010-05-20	0	1.090	1.050	1.090	1.090	1.140	104,000	115,060	1.1063	0.570	0.549	0.570	0.570	0.596	198,905	0.5785	-2.68%
2010-05-19	0	1.120	1.100	1.190	-	-	0	0	-	0.586	0.575	0.622	-	-	0	-	0.00%
2010-05-18	0	1.120	1.120	1.190	1.120	1.120	20,000	22,400	1.1200	0.586	0.586	0.622	0.586	0.586	38,251	0.5856	0.00%
2010-05-17	0	1.170	1.170	1.190	1.140	1.190	174,000	201,100	1.1557	0.586	0.586	0.596	0.571	0.596	347,640	0.5785	-2.50%
2010-05-14	0	1.200	1.170	1.200	1.200	1.200	110,000	132,000	1.2000	0.601	0.586	0.601	0.601	0.601	219,773	0.6006	0.00%
2010-05-13	0	1.200	1.200	1.250	-	-	0	0	-	0.601	0.601	0.626	-	-	0	-	0.00%
2010-05-12	0	1.200	1.200	1.240	1.170	1.200	40,000	47,400	1.1850	0.601	0.601	0.621	0.586	0.601	79,917	0.5931	-4.00%
2010-05-11	0	1.250	1.200	1.250	-	-	0	0	-	0.626	0.601	0.626	-	-	0	-	0.00%
2010-05-10	0	1.250	1.200	1.250	1.210	1.250	120,000	146,280	1.2190	0.626	0.601	0.626	0.606	0.626	239,752	0.6101	4.17%
2010-05-07	0	1.200	1.150	1.220	-	-	0	0	-	0.601	0.576	0.611	-	-	0	-	0.00%
2010-05-06	0	1.200	1.200	1.220	1.150	1.200	602,000	707,480	1.1752	0.601	0.601	0.611	0.576	0.601	1,202,756	0.5882	-0.83%
2010-05-05	0	1.210	1.200	1.210	1.210	1.240	91,500	111,545	1.2191	0.606	0.601	0.606	0.606	0.621	182,811	0.6102	-1.63%
2010-05-04	0	1.230	1.230	1.260	1.220	1.230	102,000	125,300	1.2284	0.616	0.616	0.631	0.611	0.616	203,789	0.6149	0.00%
2010-05-03	0	1.230	1.230	1.260	1.180	1.220	158,000	189,320	1.1982	0.616	0.616	0.631	0.591	0.611	315,673	0.5997	-4.65%
2010-04-30	0	1.290	1.270	1.300	-	-	0	0	-	0.646	0.636	0.651	-	-	0	-	0.00%
2010-04-29	0	1.290	1.270	1.300	1.290	1.290	10,000	12,900	1.2900	0.646	0.636	0.651	0.646	0.646	19,979	0.6457	-1.53%
2010-04-28	0	1.310	1.290	1.310	1.290	1.330	172,000	225,740	1.3124	0.656	0.646	0.656	0.646	0.666	343,645	0.6569	3.97%
2010-04-27	0	1.260	1.250	1.290	1.260	1.260	20,000	25,200	1.2600	0.631	0.626	0.646	0.631	0.631	39,959	0.6307	-3.08%
2010-04-26	0	1.300	1.250	1.300	1.300	1.330	14,000	18,320	1.3086	0.651	0.626	0.651	0.651	0.666	27,971	0.6550	-2.26%
2010-04-23	0	1.330	1.240	1.330	1.330	1.330	4,000	5,320	1.3300	0.666	0.621	0.666	0.666	0.666	7,992	0.6657	5.56%
2010-04-22	0	1.260	1.230	1.310	-	-	0	0	-	0.631	0.616	0.656	-	-	0	-	0.00%
2010-04-21	0	1.260	1.260	1.320	1.240	1.240	30,000	37,200	1.2400	0.631	0.631	0.661	0.621	0.621	59,938	0.6206	-0.79%
2010-04-20	0	1.270	1.270	1.330	1.270	1.270	120,000	152,400	1.2700	0.636	0.636	0.666	0.636	0.636	239,752	0.6357	0.00%
2010-04-19	0	1.270	1.270	1.300	1.250	1.260	30,000	37,640	1.2547	0.636	0.636	0.651	0.626	0.631	59,938	0.6280	-0.78%
2010-04-16	0	1.280	1.280	1.310	1.270	1.270	6,000	7,620	1.2700	0.641	0.641	0.656	0.636	0.636	11,988	0.6357	-0.78%
2010-04-15	0	1.290	1.290	1.320	1.290	1.290	20,000	25,800	1.2900	0.646	0.646	0.661	0.646	0.646	39,959	0.6457	-2.27%
2010-04-14	0	1.320	1.320	1.330	1.320	1.330	70,000	92,560	1.3223	0.661	0.661	0.666	0.661	0.666	139,855	0.6618	-2.22%
2010-04-13	0	1.350	1.280	1.350	1.350	1.350	10,000	13,500	1.3500	0.676	0.641	0.676	0.676	0.676	19,979	0.6757	0.75%
2010-04-12	0	1.340	1.340	1.350	1.320	1.340	178,000	235,840	1.3249	0.671	0.671	0.676	0.661	0.671	355,632	0.6632	1.52%
2010-04-09	0	1.320	1.290	1.320	-	-	1,000	1,200	1.2000	0.661	0.646	0.661	-	-	1,998	0.6006	0.00%
2010-04-08	0	1.320	1.280	1.340	-	-	0	0	-	0.661	0.641	0.671	-	-	0	-	0.00%
2010-04-07	0	1.320	1.310	1.350	1.280	1.330	70,500	91,930	1.3040	0.661	0.656	0.676	0.641	0.666	140,854	0.6527	-0.75%
2010-04-01	0	1.330	1.330	1.350	1.330	1.330	10,000	13,300	1.3300	0.666	0.666	0.676	0.666	0.666	19,979	0.6657	0.00%
2010-03-31	0	1.330	1.330	1.350	1.330	1.350	172,000	232,000	1.3488	0.666	0.666	0.676	0.666	0.676	343,645	0.6751	-1.48%
2010-03-30	0	1.350	1.350	1.380	1.350	1.380	280,000	385,960	1.3784	0.676	0.676	0.691	0.676	0.691	559,421	0.6899	-2.17%
2010-03-29	0	1.380	1.350	1.380	1.350	1.380	1,084,000	1,492,080	1.3765	0.691	0.676	0.691	0.676	0.691	2,165,760	0.6889	2.99%
2010-03-26	0	1.340	1.320	1.350	1.310	1.340	236,000	313,280	1.3275	0.671	0.661	0.676	0.656	0.671	471,512	0.6644	-0.74%
2010-03-25	0	1.350	1.300	1.350	1.350	1.370	16,000	21,720	1.3575	0.676	0.651	0.676	0.676	0.686	31,967	0.6795	1.50%
2010-03-24	0	1.330	1.320	1.330	1.330	1.370	472,000	628,320	1.3312	0.666	0.661	0.666	0.666	0.686	943,025	0.6663	-3.62%
2010-03-23	0	1.380	1.360	1.380	1.300	1.410	786,000	1,080,980	1.3753	0.691	0.681	0.691	0.651	0.706	1,570,376	0.6884	6.15%
2010-03-22	0	1.300	1.280	1.300	1.230	1.300	1,486,000	1,897,600	1.2770	0.651	0.641	0.651	0.616	0.651	2,968,929	0.6392	1.56%
2010-03-19	0	1.280	1.280	1.290	1.270	1.400	761,065	1,017,737	1.3373	0.641	0.641	0.646	0.636	0.701	1,520,557	0.6693	-4.48%
2010-03-18	0	1.340	1.340	1.350	1.290	1.320	48,000	62,400	1.3000	0.671	0.671	0.676	0.646	0.661	95,901	0.6507	1.52%
2010-03-17	0	1.320	1.290	1.320	1.290	1.320	50,078	65,118	1.3003	0.661	0.646	0.661	0.646	0.661	100,053	0.6508	2.33%
2010-03-16	0	1.290	1.290	1.300	1.260	1.320	808,000	1,051,500	1.3014	0.646	0.646	0.651	0.631	0.661	1,614,330	0.6514	0.78%
2010-03-15	0	1.280	1.280	1.300	1.280	1.280	14,000	17,920	1.2800	0.641	0.641	0.651	0.641	0.641	27,971	0.6407	0.00%
2010-03-12	0	1.280	1.280	1.310	1.270	1.290	144,655	185,292	1.2809	0.641	0.641	0.656	0.636	0.646	289,011	0.6411	-1.54%
2010-03-11	0	1.300	1.280	1.350	1.300	1.330	106,000	139,020	1.3115	0.651	0.641	0.676	0.651	0.666	211,781	0.6564	-4.41%
2010-03-10	0	1.360	1.340	1.360	1.350	1.360	296,000	401,620	1.3568	0.681	0.671	0.681	0.676	0.681	591,388	0.6791	1.49%
2010-03-09	0	1.340	1.340	1.350	1.340	1.340	32,000	42,880	1.3400	0.671	0.671	0.676	0.671	0.671	63,934	0.6707	-2.90%
2010-03-08	0	1.380	1.330	1.380	1.310	1.390	376,000	511,740	1.3610	0.691	0.666	0.691	0.656	0.696	751,223	0.6812	3.76%
2010-03-05	0	1.330	1.330	1.350	1.280	1.330	98,400	128,020	1.3010	0.666	0.666	0.676	0.641	0.666	196,597	0.6512	2.31%
2010-03-04	0	1.300	1.300	1.320	1.290	1.300	154,000	199,760	1.2971	0.651	0.651	0.661	0.646	0.651	307,682	0.6492	-3.70%
2010-03-03	0	1.350	1.310	1.390	1.340	1.360	296,000	400,200	1.3520	0.676	0.656	0.696	0.671	0.681	591,388	0.6767	0.00%
2010-03-02	0	1.350	1.350	1.370	1.260	1.340	280,000	368,400	1.3157	0.676	0.676	0.686	0.631	0.671	559,421	0.6585	0.00%
2010-03-01	0	1.350	1.270	1.350	-	-	1,149	1,494	1.3003	0.676	0.636	0.676	-	-	2,296	0.6508	0.00%
2010-02-26	0	1.350	1.220	1.350	1.290	1.350	332,000	442,480	1.3328	0.676	0.611	0.676	0.646	0.676	663,314	0.6671	4.65%
2010-02-25	0	1.290	1.210	1.310	-	-	0	0	-	0.646	0.606	0.656	-	-	0	-	0.00%
2010-02-24	0	1.290	1.290	1.350	1.250	1.290	188,000	239,900	1.2761	0.646	0.646	0.676	0.626	0.646	375,611	0.6387	7.50%
2010-02-23	0	1.200	1.200	1.230	1.200	1.200	20,000	24,000	1.2000	0.601	0.601	0.616	0.601	0.601	39,959	0.6006	-2.44%
2010-02-22	0	1.230	1.190	1.270	1.230	1.230	80,000	98,400	1.2300	0.616	0.596	0.636	0.616	0.616	159,835	0.6156	0.00%
2010-02-19	0	1.230	1.130	1.240	-	-	0	0	-	0.616	0.566	0.621	-	-	0	-	0.00%
2010-02-18	0	1.230	1.120	1.230	-	-	0	0	-	0.616	0.561	0.616	-	-	0	-	0.00%
2010-02-17	0	1.230	1.190	1.230	1.230	1.230	10,000	12,300	1.2300	0.616	0.596	0.616	0.616	0.616	19,979	0.6156	2.50%
2010-02-12	0	1.200	1.200	1.260	-	-	0	0	-	0.601	0.601	0.631	-	-	0	-	0.00%
2010-02-11	0	1.200	1.200	1.250	-	-	0	0	-	0.601	0.601	0.626	-	-	0	-	1.69%
2010-02-10	0	1.180	1.180	1.240	-	-	0	0	-	0.591	0.591	0.621	-	-	0	-	0.00%
2010-02-09	0	1.180	1.200	1.240	1.170	1.170	6,000	7,020	1.1700	0.591	0.601	0.621	0.586	0.586	11,988	0.5856	-1.67%
2010-02-08	0	1.200	1.200	1.260	1.200	1.200	40,000	48,000	1.2000	0.601	0.601	0.631	0.601	0.601	79,917	0.6006	-2.44%
2010-02-05	0	1.230	1.170	1.250	1.160	1.230	50,000	60,800	1.2160	0.616	0.586	0.626	0.581	0.616	99,897	0.6086	0.82%
2010-02-04	0	1.220	1.220	1.240	-	-	0	0	-	0.611	0.611	0.621	-	-	0	-	0.83%
2010-02-03	0	1.210	1.210	1.250	1.200	1.270	30,000	36,600	1.2200	0.606	0.606	0.626	0.601	0.636	59,938	0.6106	0.00%
2010-02-02	0	1.210	1.190	1.230	1.170	1.220	284,000	339,680	1.1961	0.606	0.596	0.616	0.586	0.611	567,413	0.5986	-3.20%
2010-02-01	0	1.250	1.200	1.250	1.250	1.250	14,000	17,500	1.2500	0.626	0.601	0.626	0.626	0.626	27,971	0.6256	0.00%
2010-01-29	0	1.250	1.190	1.250	1.250	1.250	12,000	15,000	1.2500	0.626	0.596	0.626	0.626	0.626	23,975	0.6256	5.04%
2010-01-28	0	1.190	1.190	1.290	1.190	1.190	26,000	30,940	1.1900	0.596	0.596	0.646	0.596	0.596	51,946	0.5956	0.00%
2010-01-27	0	1.190	1.190	1.200	1.180	1.250	110,000	131,860	1.1987	0.596	0.596	0.601	0.591	0.626	219,773	0.6000	-4.80%
2010-01-26	0	1.250	1.210	1.290	1.180	1.250	78,000	96,040	1.2313	0.626	0.606	0.646	0.591	0.626	155,839	0.6163	-2.34%
2010-01-25	0	1.280	1.280	1.320	-	-	10,000	12,800	1.2800	0.641	0.641	0.661	-	-	19,979	0.6407	2.40%
2010-01-22	0	1.250	1.290	1.330	1.250	1.340	36,000	46,800	1.3000	0.626	0.646	0.666	0.626	0.671	71,926	0.6507	-7.41%
2010-01-21	0	1.350	1.290	1.350	1.290	1.350	20,000	26,400	1.3200	0.676	0.646	0.676	0.646	0.676	39,959	0.6607	4.65%
2010-01-20	0	1.290	1.290	1.330	1.290	1.330	24,000	31,600	1.3167	0.646	0.646	0.666	0.646	0.666	47,950	0.6590	-3.01%
2010-01-19	0	1.330	1.300	1.330	1.290	1.340	58,000	76,580	1.3203	0.666	0.651	0.666	0.646	0.671	115,880	0.6609	0.00%
2010-01-18	0	1.330	1.320	1.340	1.310	1.350	106,000	141,600	1.3358	0.666	0.661	0.671	0.656	0.676	211,781	0.6686	-0.75%
2010-01-15	0	1.340	1.310	1.340	1.300	1.340	88,000	117,080	1.3305	0.671	0.656	0.671	0.651	0.671	175,818	0.6659	0.00%
2010-01-14	0	1.340	1.300	1.340	1.300	1.340	34,000	44,760	1.3165	0.671	0.651	0.671	0.651	0.671	67,930	0.6589	6.35%
2010-01-13	0	1.260	1.260	1.300	1.250	1.310	100,000	126,080	1.2608	0.631	0.631	0.651	0.626	0.656	199,793	0.6311	-5.26%
2010-01-12	0	1.330	1.320	1.330	1.330	1.330	38,000	50,540	1.3300	0.666	0.661	0.666	0.666	0.666	75,921	0.6657	-1.48%
2010-01-11	0	1.350	1.340	1.350	1.310	1.350	348,000	469,180	1.3482	0.676	0.671	0.676	0.656	0.676	695,281	0.6748	3.05%
2010-01-08	0	1.310	1.310	1.340	1.310	1.350	224,000	298,160	1.3311	0.656	0.656	0.671	0.656	0.676	447,537	0.6662	-2.96%
2010-01-07	0	1.350	1.330	1.350	1.300	1.350	216,015	289,599	1.3406	0.676	0.666	0.676	0.651	0.676	431,584	0.6710	3.85%
2010-01-06	0	1.300	1.280	1.330	1.280	1.300	60,000	77,600	1.2933	0.651	0.641	0.666	0.641	0.651	119,876	0.6473	1.56%
2010-01-05	0	1.280	1.280	1.300	1.260	1.260	30,000	37,800	1.2600	0.641	0.641	0.651	0.631	0.631	59,938	0.6307	2.40%
2010-01-04	0	1.250	1.220	1.280	1.250	1.250	20,000	25,000	1.2500	0.626	0.611	0.641	0.626	0.626	39,959	0.6256	0.00%
2009-12-31	0	1.250	1.250	1.280	1.250	1.250	6,000	7,500	1.2500	0.626	0.626	0.641	0.626	0.626	11,988	0.6256	-2.34%
2009-12-30	0	1.280	1.250	1.300	1.260	1.290	60,000	76,300	1.2717	0.641	0.626	0.651	0.631	0.646	119,876	0.6365	1.59%
2009-12-29	0	1.260	1.250	1.300	1.250	1.260	104,000	130,820	1.2579	0.631	0.626	0.651	0.626	0.631	207,785	0.6296	0.00%
2009-12-28	0	1.260	1.260	1.300	1.250	1.300	10,457	13,253	1.2674	0.631	0.631	0.651	0.626	0.651	20,892	0.6343	-3.08%
2009-12-24	0	1.300	1.320	1.350	-	-	0	0	-	0.651	0.661	0.676	-	-	0	-	0.00%
2009-12-23	0	1.300	1.270	1.350	1.250	1.300	65,000	81,950	1.2608	0.651	0.636	0.676	0.626	0.651	129,866	0.6310	0.78%
2009-12-22	0	1.290	1.250	1.290	-	-	0	0	-	0.646	0.626	0.646	-	-	0	-	0.00%
2009-12-21	0	1.290	1.250	1.290	1.290	1.290	10,000	12,900	1.2900	0.646	0.626	0.646	0.646	0.646	19,979	0.6457	0.00%
2009-12-18	0	1.290	1.290	1.340	1.260	1.280	122,000	155,420	1.2739	0.646	0.646	0.671	0.631	0.641	243,748	0.6376	-5.15%
2009-12-17	0	1.360	1.300	1.400	1.300	1.360	364,000	487,060	1.3381	0.681	0.651	0.701	0.651	0.681	727,248	0.6697	-1.45%
2009-12-16	0	1.380	1.320	1.400	1.380	1.410	134,000	187,100	1.3963	0.691	0.661	0.701	0.691	0.706	267,723	0.6989	-1.43%
2009-12-15	0	1.400	1.400	1.440	1.390	1.460	220,000	312,460	1.4203	0.701	0.701	0.721	0.696	0.731	439,545	0.7109	-2.78%
2009-12-14	0	1.440	1.440	1.470	1.410	1.430	16,000	22,620	1.4138	0.721	0.721	0.736	0.706	0.716	31,967	0.7076	0.70%
2009-12-11	0	1.430	1.430	1.480	1.400	1.450	74,000	106,400	1.4378	0.716	0.716	0.741	0.701	0.726	147,847	0.7197	-4.67%
2009-12-10	0	1.500	1.480	1.500	1.480	1.560	502,000	764,940	1.5238	0.751	0.741	0.751	0.741	0.781	1,002,963	0.7627	4.17%
2009-12-09	0	1.440	1.380	1.490	1.440	1.550	258,000	391,960	1.5192	0.721	0.691	0.746	0.721	0.776	515,467	0.7604	0.70%
2009-12-08	0	1.430	1.430	1.450	1.430	1.460	216,000	313,380	1.4508	0.716	0.716	0.726	0.716	0.731	431,554	0.7262	-2.05%
2009-12-07	0	1.460	1.400	1.500	1.400	1.560	405,093	602,430	1.4871	0.731	0.701	0.751	0.701	0.781	809,349	0.7443	2.82%
2009-12-04	0	1.420	1.350	1.420	1.350	1.420	272,000	367,600	1.3515	0.711	0.676	0.711	0.676	0.711	543,438	0.6764	1.43%
2009-12-03	0	1.400	1.360	1.400	1.320	1.460	450,000	603,600	1.3413	0.701	0.681	0.701	0.661	0.731	899,070	0.6714	2.19%
2009-12-02	0	1.370	1.350	1.370	1.280	1.400	3,377,023	4,415,299	1.3075	0.686	0.676	0.686	0.641	0.701	6,747,067	0.6544	9.60%
2009-12-01	0	1.250	1.250	1.270	1.230	1.270	136,000	170,180	1.2513	0.626	0.626	0.636	0.616	0.636	271,719	0.6263	1.63%
2009-11-30	0	1.230	1.230	1.250	1.210	1.270	90,000	112,240	1.2471	0.616	0.616	0.626	0.606	0.636	179,814	0.6242	2.50%
2009-11-27	0	1.200	1.190	1.200	1.190	1.220	152,000	182,360	1.1997	0.601	0.596	0.601	0.596	0.611	303,686	0.6005	-1.64%
2009-11-26	0	1.220	1.200	1.250	1.180	1.280	314,000	388,220	1.2364	0.611	0.601	0.626	0.591	0.641	627,351	0.6188	0.83%
2009-11-25	0	1.210	1.200	1.220	1.210	1.230	202,000	245,060	1.2132	0.606	0.601	0.611	0.606	0.616	403,583	0.6072	-1.63%
2009-11-24	0	1.230	1.230	1.250	1.230	1.250	88,932	109,693	1.2334	0.616	0.616	0.626	0.616	0.626	177,680	0.6174	0.00%
2009-11-23	0	1.230	1.220	1.260	1.220	1.240	260,000	319,800	1.2300	0.616	0.611	0.631	0.611	0.621	519,463	0.6156	-3.15%
2009-11-20	0	1.270	1.230	1.270	1.220	1.270	188,000	236,720	1.2591	0.636	0.616	0.636	0.611	0.636	375,611	0.6302	0.00%
2009-11-19	0	1.270	1.210	1.270	-	-	0	0	-	0.636	0.606	0.636	-	-	0	-	0.00%
2009-11-18	0	1.270	1.270	1.280	1.230	1.280	156,000	197,080	1.2633	0.636	0.636	0.641	0.616	0.641	311,678	0.6323	3.25%
2009-11-17	0	1.230	1.280	1.290	1.230	1.300	210,000	267,440	1.2735	0.616	0.641	0.646	0.616	0.651	419,566	0.6374	-3.15%
2009-11-16	0	1.270	1.270	1.280	1.220	1.260	70,000	87,400	1.2486	0.636	0.636	0.641	0.611	0.631	139,855	0.6249	0.79%
2009-11-13	0	1.260	1.180	1.290	1.260	1.260	10,000	12,600	1.2600	0.631	0.591	0.646	0.631	0.631	19,979	0.6307	0.00%
2009-11-12	0	1.260	1.200	1.290	1.200	1.260	363,608	448,133	1.2325	0.631	0.601	0.646	0.601	0.631	726,465	0.6169	2.44%
2009-11-11	0	1.230	1.230	1.250	1.120	1.250	1,062,000	1,275,200	1.2008	0.616	0.616	0.626	0.561	0.626	2,121,805	0.6010	3.36%
2009-11-10	0	1.190	1.180	1.220	1.190	1.340	557,000	685,630	1.2309	0.596	0.591	0.611	0.596	0.671	1,112,849	0.6161	-9.16%
2009-11-09	0	1.310	1.310	1.340	1.300	1.400	1,316,000	1,752,240	1.3315	0.656	0.656	0.671	0.651	0.701	2,629,280	0.6664	-10.88%
2009-11-06	0	1.470	1.430	1.470	1.410	1.480	174,000	254,280	1.4614	0.736	0.716	0.736	0.706	0.741	347,640	0.7314	4.26%
2009-11-05	0	1.410	1.400	1.460	1.400	1.480	152,000	216,940	1.4272	0.706	0.701	0.731	0.701	0.741	303,686	0.7144	-4.73%
2009-11-04	0	1.480	1.470	1.480	1.450	1.480	148,000	218,020	1.4731	0.741	0.736	0.741	0.726	0.741	295,694	0.7373	0.68%
2009-11-03	0	1.470	1.430	1.480	1.470	1.480	110,000	162,200	1.4745	0.736	0.716	0.741	0.736	0.741	219,773	0.7380	1.38%
2009-11-02	0	1.450	1.450	1.480	1.420	1.450	50,000	71,300	1.4260	0.726	0.726	0.741	0.711	0.726	99,897	0.7137	-2.68%
2009-10-30	0	1.490	1.460	1.490	1.440	1.490	92,041	136,337	1.4813	0.746	0.731	0.746	0.721	0.746	183,892	0.7414	4.20%
2009-10-29	0	1.430	1.430	1.490	1.400	1.510	376,000	550,720	1.4647	0.716	0.716	0.746	0.701	0.756	751,223	0.7331	0.00%
2009-10-28	0	1.430	1.430	1.480	1.430	1.480	138,000	198,240	1.4365	0.716	0.716	0.741	0.716	0.741	275,715	0.7190	-3.38%
2009-10-27	0	1.480	1.470	1.490	1.410	1.510	688,082	1,015,096	1.4753	0.741	0.736	0.746	0.706	0.756	1,374,742	0.7384	0.00%
2009-10-23	0	1.480	1.490	1.500	1.470	1.520	242,000	361,260	1.4928	0.741	0.746	0.751	0.736	0.761	483,500	0.7472	-1.33%
2009-10-22	0	1.500	1.490	1.520	1.480	1.530	658,673	981,116	1.4895	0.751	0.746	0.761	0.741	0.766	1,315,985	0.7455	-0.66%
2009-10-21	0	1.510	1.500	1.540	1.490	1.540	302,000	459,260	1.5207	0.756	0.751	0.771	0.746	0.771	603,376	0.7612	0.67%
2009-10-20	0	1.500	1.490	1.520	1.490	1.530	1,292,000	1,943,360	1.5041	0.751	0.746	0.761	0.746	0.766	2,581,330	0.7529	1.35%
2009-10-19	0	1.480	1.450	1.480	1.350	1.500	1,784,200	2,582,348	1.4473	0.741	0.726	0.741	0.676	0.751	3,564,713	0.7244	11.28%
2009-10-16	0	1.330	1.320	1.330	1.280	1.330	1,052,000	1,372,140	1.3043	0.666	0.661	0.666	0.641	0.666	2,101,826	0.6528	5.56%
2009-10-15	0	1.260	1.250	1.280	1.220	1.260	126,000	156,660	1.2433	0.631	0.626	0.641	0.611	0.631	251,740	0.6223	0.80%
2009-10-14	0	1.250	1.240	1.250	1.200	1.250	210,000	259,520	1.2358	0.626	0.621	0.626	0.601	0.626	419,566	0.6185	1.63%
2009-10-13	0	1.230	1.180	1.230	1.180	1.230	332,000	399,600	1.2036	0.616	0.591	0.616	0.591	0.616	663,314	0.6024	0.82%
2009-10-12	0	1.220	1.200	1.220	1.200	1.220	172,400	208,140	1.2073	0.611	0.601	0.611	0.601	0.611	344,444	0.6043	0.00%
2009-10-09	0	1.220	1.200	1.220	1.190	1.220	290,000	348,480	1.2017	0.611	0.601	0.611	0.596	0.611	579,401	0.6014	1.67%
2009-10-08	0	1.200	1.210	1.220	1.150	1.200	338,200	395,080	1.1682	0.601	0.606	0.611	0.576	0.601	675,701	0.5847	-0.83%
2009-10-07	0	1.210	1.200	1.210	1.180	1.210	658,000	788,120	1.1978	0.606	0.601	0.606	0.591	0.606	1,314,640	0.5995	3.42%
2009-10-06	0	1.170	1.170	1.180	1.140	1.170	160,000	185,200	1.1575	0.586	0.586	0.591	0.571	0.586	319,669	0.5793	2.63%
2009-10-05	0	1.140	1.140	1.150	1.050	1.140	300,968	332,476	1.1047	0.571	0.571	0.576	0.526	0.571	601,314	0.5529	7.55%
2009-10-02	0	1.060	1.040	1.060	0.960	1.120	1,550,000	1,628,940	1.0509	0.531	0.521	0.531	0.480	0.561	3,096,797	0.5260	-7.02%
2009-09-30	0	1.140	1.120	1.140	1.100	1.150	1,116,000	1,266,160	1.1346	0.571	0.561	0.571	0.551	0.576	2,229,694	0.5679	4.59%
2009-09-29	0	1.090	1.070	1.090	1.000	1.100	1,378,000	1,466,100	1.0639	0.546	0.536	0.546	0.501	0.551	2,753,152	0.5325	6.86%
2009-09-28	0	1.020	1.010	1.050	0.940	1.050	2,014,822	2,000,190	0.9927	0.511	0.506	0.526	0.470	0.526	4,025,480	0.4969	9.68%
2009-09-25	0	0.930	0.910	0.930	0.930	0.940	92,000	85,980	0.9346	0.465	0.455	0.465	0.465	0.470	183,810	0.4678	1.09%
2009-09-24	0	0.920	0.920	0.940	0.900	0.930	288,000	263,840	0.9161	0.460	0.460	0.470	0.450	0.465	575,405	0.4585	1.10%
2009-09-23	0	0.910	0.900	0.940	0.910	0.950	82,000	75,700	0.9232	0.455	0.450	0.470	0.455	0.475	163,831	0.4621	-4.21%
2009-09-22	0	0.950	0.910	0.950	0.880	0.950	1,394,546	1,280,275	0.9181	0.475	0.455	0.475	0.440	0.475	2,786,210	0.4595	5.56%
2009-09-21	0	0.920	0.940	0.950	0.890	0.950	1,511,217	1,379,663	0.9129	0.450	0.460	0.465	0.436	0.465	3,086,407	0.4470	0.00%
2009-09-18	0	0.920	0.920	0.930	0.890	0.970	1,222,000	1,146,600	0.9383	0.450	0.450	0.455	0.436	0.475	2,495,730	0.4594	3.37%
2009-09-17	0	0.890	0.880	0.890	0.860	0.900	830,000	729,340	0.8787	0.436	0.431	0.436	0.421	0.441	1,695,135	0.4303	0.00%
2009-09-16	0	0.890	0.880	0.900	0.740	0.910	10,928,000	9,677,480	0.8856	0.436	0.431	0.441	0.362	0.446	22,318,603	0.4336	14.10%
2009-09-15	0	0.780	0.780	0.820	0.780	0.890	1,951,000	1,560,980	0.8001	0.382	0.382	0.402	0.382	0.436	3,984,590	0.3918	-4.88%
2009-09-14	0	0.820	0.820	0.850	0.680	0.870	11,962,000	9,675,880	0.8089	0.402	0.402	0.416	0.333	0.426	24,430,374	0.3961	13.89%
2009-09-11	0	0.720	0.710	0.720	0.630	0.800	4,069,093	2,967,896	0.7294	0.353	0.348	0.353	0.308	0.392	8,310,438	0.3571	10.77%
2009-09-10	0	0.650	0.650	0.680	0.560	0.700	2,988,000	1,877,700	0.6284	0.318	0.318	0.333	0.274	0.343	6,102,488	0.3077	12.07%
2009-09-09	0	0.580	0.580	0.590	0.540	0.590	474,000	271,780	0.5734	0.284	0.284	0.289	0.264	0.289	968,065	0.2807	5.45%
2009-09-08	0	0.550	0.550	0.580	0.540	0.560	108,000	60,140	0.5569	0.269	0.269	0.284	0.264	0.274	220,572	0.2727	-1.79%
2009-09-07	0	0.560	0.540	0.560	0.550	0.580	598,000	329,680	0.5513	0.274	0.264	0.274	0.269	0.284	1,221,314	0.2699	1.82%
2009-09-04	0	0.550	0.540	0.580	0.550	0.560	610,000	338,300	0.5546	0.269	0.264	0.284	0.269	0.274	1,245,822	0.2715	0.00%
2009-09-03	0	0.550	0.550	0.580	0.550	0.560	444,000	244,300	0.5502	0.269	0.269	0.284	0.269	0.274	906,795	0.2694	0.00%
2009-09-02	0	0.550	0.530	0.560	-	-	0	0	-	0.269	0.260	0.274	-	-	0	-	0.00%
2009-09-01	0	0.550	0.550	0.570	0.540	0.550	502,000	272,780	0.5434	0.269	0.269	0.279	0.264	0.269	1,025,251	0.2661	1.85%
2009-08-31	0	0.540	0.540	0.570	0.540	0.540	220,000	118,800	0.5400	0.264	0.264	0.279	0.264	0.264	449,313	0.2644	-1.82%
2009-08-28	0	0.550	0.530	0.560	0.550	0.550	94,000	51,700	0.5500	0.269	0.260	0.274	0.269	0.269	191,979	0.2693	1.85%
2009-08-27	0	0.540	0.530	0.560	-	-	0	0	-	0.264	0.260	0.274	-	-	0	-	0.00%
2009-08-26	0	0.540	0.540	0.550	0.540	0.540	34,000	18,360	0.5400	0.264	0.264	0.269	0.264	0.264	69,439	0.2644	0.00%
2009-08-25	0	0.540	0.530	0.540	0.540	0.570	306,000	165,480	0.5408	0.264	0.260	0.264	0.264	0.279	624,954	0.2648	-1.82%
2009-08-24	0	0.550	0.550	0.570	0.540	0.550	280,000	152,620	0.5451	0.269	0.269	0.279	0.264	0.269	571,853	0.2669	1.85%
2009-08-21	0	0.540	0.540	0.570	0.540	0.540	100,000	54,000	0.5400	0.264	0.264	0.279	0.264	0.264	204,233	0.2644	0.00%
2009-08-20	0	0.540	0.530	0.570	-	-	0	0	-	0.264	0.260	0.279	-	-	0	-	0.00%
2009-08-19	0	0.540	0.540	0.560	0.540	0.550	152,000	83,140	0.5470	0.264	0.264	0.274	0.264	0.269	310,434	0.2678	0.00%
2009-08-18	0	0.540	0.530	0.580	0.540	0.540	100,000	54,000	0.5400	0.264	0.260	0.284	0.264	0.264	204,233	0.2644	-1.82%
2009-08-17	0	0.550	0.540	0.580	0.550	0.550	200,000	110,000	0.5500	0.269	0.264	0.284	0.269	0.269	408,466	0.2693	-5.17%
2009-08-14	0	0.580	0.550	0.580	0.580	0.580	100,000	58,000	0.5800	0.284	0.269	0.284	0.284	0.284	204,233	0.2840	5.45%
2009-08-13	0	0.550	0.550	0.580	0.550	0.580	52,000	30,100	0.5788	0.269	0.269	0.284	0.269	0.284	106,201	0.2834	3.77%
2009-08-12	0	0.530	0.530	0.600	0.530	0.530	2,000	1,060	0.5300	0.260	0.260	0.294	0.260	0.260	4,085	0.2595	-3.64%
2009-08-11	0	0.550	0.550	0.560	0.550	0.600	106,000	60,560	0.5713	0.269	0.269	0.274	0.269	0.294	216,487	0.2797	-8.33%
2009-08-10	0	0.600	0.540	0.600	0.530	0.600	4,000	2,260	0.5650	0.294	0.264	0.294	0.260	0.294	8,169	0.2766	11.11%
2009-08-07	0	0.540	0.540	0.560	0.530	0.540	72,000	38,860	0.5397	0.264	0.264	0.274	0.260	0.264	147,048	0.2643	1.89%
2009-08-06	0	0.530	0.530	0.560	-	-	0	0	-	0.260	0.260	0.274	-	-	0	-	0.00%
2009-08-05	0	0.530	0.530	0.560	0.530	0.570	744,000	419,280	0.5635	0.260	0.260	0.274	0.260	0.279	1,519,495	0.2759	-5.36%
2009-08-04	0	0.560	0.560	0.580	0.560	0.580	340,000	195,900	0.5762	0.274	0.274	0.284	0.274	0.284	694,393	0.2821	0.00%
2009-08-03	0	0.560	0.560	0.580	0.560	0.580	1,284,000	724,020	0.5639	0.274	0.274	0.284	0.274	0.284	2,622,354	0.2761	-1.75%
2009-07-31	0	0.570	0.540	0.600	-	-	0	0	-	0.279	0.264	0.294	-	-	0	-	0.00%
2009-07-30	0	0.570	0.560	0.570	0.560	0.570	1,208,000	677,160	0.5606	0.279	0.274	0.279	0.274	0.279	2,467,137	0.2745	-1.72%
2009-07-29	0	0.580	0.570	0.590	0.560	0.580	600,249	344,854	0.5745	0.284	0.279	0.289	0.274	0.284	1,225,908	0.2813	-1.69%
2009-07-28	0	0.590	0.590	0.600	0.590	0.600	2,136,000	1,261,500	0.5906	0.289	0.289	0.294	0.289	0.294	4,362,421	0.2892	0.00%
2009-07-27	0	0.590	0.590	0.600	0.590	0.600	2,150,000	1,276,780	0.5939	0.289	0.289	0.294	0.289	0.294	4,391,014	0.2908	0.00%
2009-07-24	0	0.590	0.590	0.600	0.580	0.600	3,179,000	1,889,710	0.5944	0.289	0.289	0.294	0.284	0.294	6,492,573	0.2911	-3.28%
2009-07-23	0	0.610	0.580	0.610	0.580	0.620	1,200,000	719,520	0.5996	0.299	0.284	0.299	0.284	0.304	2,450,798	0.2936	3.39%
2009-07-22	0	0.590	0.590	0.600	0.510	0.610	1,800,000	1,052,720	0.5848	0.289	0.289	0.294	0.250	0.299	3,676,197	0.2864	9.26%
2009-07-21	0	0.540	0.520	0.540	0.485	0.550	506,000	262,910	0.5196	0.264	0.255	0.264	0.237	0.269	1,033,420	0.2544	9.09%
2009-07-20	0	0.495	0.495	0.510	0.490	0.500	244,000	119,940	0.4916	0.242	0.242	0.250	0.240	0.245	498,329	0.2407	0.00%
2009-07-17	0	0.495	0.495	0.510	0.490	0.510	136,000	66,990	0.4926	0.242	0.242	0.250	0.240	0.250	277,757	0.2412	-1.00%
2009-07-16	0	0.500	0.490	0.500	0.490	0.510	706,000	348,840	0.4941	0.245	0.240	0.245	0.240	0.250	1,441,886	0.2419	2.04%
2009-07-15	0	0.490	0.490	0.500	0.475	0.510	460,000	224,230	0.4875	0.240	0.240	0.245	0.233	0.250	939,473	0.2387	2.08%
2009-07-14	0	0.480	0.480	0.495	0.470	0.495	127,000	61,220	0.4820	0.235	0.235	0.242	0.230	0.242	259,376	0.2360	1.05%
2009-07-13	0	0.475	0.470	0.500	0.445	0.475	144,000	66,900	0.4646	0.233	0.230	0.245	0.218	0.233	294,096	0.2275	-3.06%
2009-07-10	0	0.490	0.480	0.495	0.430	0.490	1,052,000	476,480	0.4529	0.240	0.235	0.242	0.211	0.240	2,148,533	0.2218	13.95%
2009-07-09	0	0.430	0.430	0.465	0.410	0.420	398,000	164,360	0.4130	0.211	0.211	0.228	0.201	0.206	812,848	0.2022	1.18%
2009-07-08	0	0.425	0.415	0.465	-	-	0	0	-	0.208	0.203	0.228	-	-	0	-	0.00%
2009-07-07	0	0.425	0.425	0.470	0.420	0.420	60,000	25,200	0.4200	0.208	0.208	0.230	0.206	0.206	122,540	0.2056	-2.30%
2009-07-06	0	0.435	0.430	0.470	0.435	0.435	20,000	8,700	0.4350	0.213	0.211	0.230	0.213	0.213	40,847	0.2130	0.00%
2009-07-03	0	0.435	0.435	0.460	0.435	0.440	158,000	69,470	0.4397	0.213	0.213	0.225	0.213	0.215	322,688	0.2153	-1.14%
2009-07-02	0	0.440	0.435	0.475	0.435	0.440	734,460	323,143	0.4400	0.215	0.213	0.233	0.213	0.215	1,500,011	0.2154	0.00%
2009-06-30	0	0.440	0.435	0.440	0.440	0.460	120,000	53,120	0.4427	0.215	0.213	0.215	0.215	0.225	245,080	0.2167	-2.22%
2009-06-29	0	0.450	0.450	0.470	0.450	0.450	488,000	219,600	0.4500	0.220	0.220	0.230	0.220	0.220	996,658	0.2203	-2.17%
2009-06-26	0	0.460	0.455	0.460	0.460	0.460	222,000	102,120	0.4600	0.225	0.223	0.225	0.225	0.225	453,398	0.2252	0.00%
2009-06-25	0	0.460	0.450	0.460	0.460	0.460	60,000	27,600	0.4600	0.225	0.220	0.225	0.225	0.225	122,540	0.2252	0.00%
2009-06-24	0	0.460	0.460	0.475	0.450	0.460	126,000	57,460	0.4560	0.225	0.225	0.233	0.220	0.225	257,334	0.2233	2.22%
2009-06-23	0	0.450	0.450	0.460	0.445	0.460	491,000	220,800	0.4497	0.220	0.220	0.225	0.218	0.225	1,002,785	0.2202	1.12%
2009-06-22	0	0.445	0.445	0.450	0.435	0.450	488,000	219,310	0.4494	0.218	0.218	0.220	0.213	0.220	996,658	0.2200	-1.11%
2009-06-19	0	0.450	0.440	0.450	0.440	0.450	901,000	404,270	0.4487	0.220	0.215	0.220	0.215	0.220	1,840,141	0.2197	0.00%
2009-06-18	0	0.450	0.435	0.450	0.440	0.450	111,200	49,978	0.4494	0.220	0.213	0.220	0.215	0.220	227,107	0.2201	1.12%
2009-06-17	0	0.445	0.445	0.450	0.430	0.445	126,000	55,680	0.4419	0.218	0.218	0.220	0.211	0.218	257,334	0.2164	-1.11%
2009-06-16	0	0.450	0.435	0.450	0.450	0.450	100,000	45,000	0.4500	0.220	0.213	0.220	0.220	0.220	204,233	0.2203	-3.23%
2009-06-15	0	0.465	0.465	0.490	0.460	0.490	832,000	397,850	0.4782	0.228	0.228	0.240	0.225	0.240	1,699,220	0.2341	-5.10%
2009-06-12	0	0.490	0.480	0.510	0.455	0.510	1,332,000	654,470	0.4913	0.240	0.235	0.250	0.223	0.250	2,720,386	0.2406	4.26%
2009-06-11	0	0.470	0.465	0.480	0.465	0.495	142,000	67,260	0.4737	0.230	0.228	0.235	0.228	0.242	290,011	0.2319	0.00%
2009-06-10	0	0.470	0.470	0.510	0.460	0.500	960,000	452,930	0.4718	0.230	0.230	0.250	0.225	0.245	1,960,639	0.2310	-3.09%
2009-06-09	0	0.485	0.485	0.520	0.480	0.520	424,000	211,010	0.4977	0.237	0.237	0.255	0.235	0.255	865,949	0.2437	-8.49%
2009-06-08	0	0.530	0.530	0.550	0.510	0.550	438,000	233,360	0.5328	0.260	0.260	0.269	0.250	0.269	894,541	0.2609	0.00%
2009-06-05	0	0.530	0.530	0.570	0.530	0.650	778,000	443,880	0.5705	0.260	0.260	0.279	0.260	0.318	1,588,934	0.2794	-7.02%
2009-06-04	0	0.570	0.570	0.620	0.480	0.620	588,000	335,240	0.5701	0.279	0.279	0.304	0.235	0.304	1,200,891	0.2792	11.76%
2009-06-03	0	0.510	0.510	0.530	0.430	0.540	1,238,000	635,520	0.5133	0.250	0.250	0.260	0.211	0.264	2,528,407	0.2514	9.68%
2009-06-02	0	0.465	0.465	0.470	0.405	0.510	1,836,000	886,330	0.4828	0.228	0.228	0.230	0.198	0.250	3,749,721	0.2364	5.68%
2009-06-01	0	0.440	0.440	0.470	0.390	0.480	1,834,000	766,770	0.4181	0.215	0.215	0.230	0.191	0.235	3,745,637	0.2047	10.00%
2009-05-29	0	0.400	0.400	0.420	0.390	0.400	402,000	158,670	0.3947	0.196	0.196	0.206	0.191	0.196	821,017	0.1933	-1.23%
2009-05-27	0	0.405	0.395	0.415	0.390	0.415	112,000	44,710	0.3992	0.198	0.193	0.203	0.191	0.203	228,741	0.1955	0.00%
2009-05-26	0	0.405	0.400	0.420	0.390	0.405	10,000	3,930	0.3930	0.198	0.196	0.206	0.191	0.198	20,423	0.1924	1.25%
2009-05-25	0	0.400	0.390	0.405	-	-	20,000	7,800	0.3900	0.196	0.191	0.198	-	-	40,847	0.1910	0.00%
2009-05-22	0	0.400	0.395	0.405	0.390	0.400	492,000	194,220	0.3948	0.196	0.193	0.198	0.191	0.196	1,004,827	0.1933	-1.23%
2009-05-21	0	0.405	0.400	0.405	0.400	0.420	734,000	298,640	0.4069	0.198	0.196	0.198	0.196	0.206	1,499,072	0.1992	-1.22%
2009-05-20	0	0.410	0.405	0.420	0.400	0.420	536,000	218,540	0.4077	0.201	0.198	0.206	0.196	0.206	1,094,690	0.1996	2.50%
2009-05-19	0	0.400	0.400	0.415	0.390	0.415	1,203,336	483,964	0.4022	0.196	0.196	0.203	0.191	0.203	2,457,611	0.1969	-4.76%
2009-05-18	0	0.420	0.400	0.420	-	-	0	0	-	0.206	0.196	0.206	-	-	0	-	0.00%
2009-05-15	0	0.420	0.415	0.420	0.415	0.420	830,000	348,220	0.4195	0.206	0.203	0.206	0.203	0.206	1,695,135	0.2054	-1.18%
2009-05-14	0	0.425	0.425	0.440	0.400	0.440	520,000	222,850	0.4286	0.208	0.208	0.215	0.196	0.215	1,062,013	0.2098	7.59%
2009-05-13	0	0.395	0.390	0.420	0.390	0.430	2,528,000	1,020,690	0.4038	0.193	0.191	0.206	0.191	0.211	5,163,015	0.1977	3.95%
2009-05-12	0	0.380	0.360	0.390	0.350	0.380	96,000	34,080	0.3550	0.186	0.176	0.191	0.171	0.186	196,064	0.1738	-3.80%
2009-05-11	0	0.395	0.350	0.395	0.350	0.395	90,000	34,200	0.3800	0.193	0.171	0.193	0.171	0.193	183,810	0.1861	12.86%
2009-05-08	0	0.350	0.350	0.400	0.340	0.360	146,423	50,930	0.3478	0.171	0.171	0.196	0.166	0.176	299,044	0.1703	0.00%
2009-05-07	0	0.350	0.330	0.365	0.350	0.350	80,000	28,000	0.3500	0.171	0.162	0.179	0.171	0.171	163,387	0.1714	-5.41%
2009-05-06	0	0.370	0.370	0.390	0.320	0.370	414,194	139,320	0.3364	0.181	0.181	0.191	0.157	0.181	845,922	0.1647	17.46%
2009-05-05	0	0.315	0.310	0.320	0.315	0.320	398,000	126,050	0.3167	0.154	0.152	0.157	0.154	0.157	812,848	0.1551	-1.56%
2009-05-04	0	0.320	0.315	0.320	0.315	0.320	108,102	34,350	0.3178	0.157	0.154	0.157	0.154	0.157	220,780	0.1556	6.67%
2009-04-30	0	0.310	0.310	0.320	0.310	0.320	318,000	101,660	0.3197	0.147	0.147	0.152	0.147	0.152	671,110	0.1515	-3.12%
2009-04-29	0	0.320	0.310	0.320	-	-	0	0	-	0.152	0.147	0.152	-	-	0	-	0.00%
2009-04-28	0	0.320	0.300	0.320	-	-	0	0	-	0.152	0.142	0.152	-	-	0	-	0.00%
2009-04-27	0	0.320	0.310	0.320	0.300	0.320	84,000	25,880	0.3081	0.152	0.147	0.152	0.142	0.152	177,274	0.1460	-3.03%
2009-04-24	0	0.330	0.320	0.330	0.330	0.330	266,000	87,780	0.3300	0.156	0.152	0.156	0.156	0.156	561,369	0.1564	0.00%
2009-04-23	0	0.330	0.320	0.330	0.320	0.340	1,140,000	375,100	0.3290	0.156	0.152	0.156	0.152	0.161	2,405,867	0.1559	3.13%
2009-04-22	0	0.320	0.315	0.320	0.300	0.320	920,000	285,900	0.3108	0.152	0.149	0.152	0.142	0.152	1,941,577	0.1473	-1.54%
2009-04-21	0	0.325	0.310	0.330	0.325	0.325	20,000	6,500	0.3250	0.154	0.147	0.156	0.154	0.154	42,208	0.1540	8.33%
2009-04-20	0	0.300	0.290	0.325	-	-	0	0	-	0.142	0.137	0.154	-	-	0	-	0.00%
2009-04-17	0	0.300	0.300	0.325	0.300	0.310	26,000	8,000	0.3077	0.142	0.142	0.154	0.142	0.147	54,871	0.1458	-9.09%
2009-04-16	0	0.330	0.290	0.330	0.320	0.330	152,000	49,540	0.3259	0.156	0.137	0.156	0.152	0.156	320,782	0.1544	0.00%
2009-04-15	0	0.330	0.285	0.330	0.320	0.330	10,000	3,240	0.3240	0.156	0.135	0.156	0.152	0.156	21,104	0.1535	6.45%
2009-04-14	0	0.310	0.280	0.310	0.310	0.310	50,000	15,500	0.3100	0.147	0.133	0.147	0.147	0.147	105,520	0.1469	1.64%
2009-04-09	0	0.305	0.285	0.305	0.280	0.305	212,000	61,530	0.2902	0.145	0.135	0.145	0.133	0.145	447,407	0.1375	10.91%
2009-04-08	0	0.275	0.275	0.280	0.275	0.275	269,842	74,188	0.2749	0.130	0.130	0.133	0.130	0.130	569,477	0.1303	0.00%
2009-04-07	0	0.275	0.275	0.290	0.275	0.290	614,000	169,020	0.2753	0.130	0.130	0.137	0.130	0.137	1,295,792	0.1304	0.00%
2009-04-06	0	0.275	0.275	0.280	0.275	0.275	1,302,000	358,050	0.2750	0.130	0.130	0.133	0.130	0.130	2,747,753	0.1303	1.85%
2009-04-03	0	0.270	0.265	0.280	0.260	0.275	1,338,064	360,786	0.2696	0.128	0.126	0.133	0.123	0.130	2,823,863	0.1278	0.00%
2009-04-02	0	0.270	0.265	0.270	0.270	0.280	1,390,000	384,000	0.2763	0.128	0.126	0.128	0.128	0.133	2,933,469	0.1309	1.89%
2009-04-01	0	0.265	0.265	0.270	0.265	0.270	304,000	81,980	0.2697	0.126	0.126	0.128	0.126	0.128	641,565	0.1278	-5.36%
2009-03-31	0	0.280	0.275	0.280	-	-	0	0	-	0.133	0.130	0.133	-	-	0	-	0.00%
2009-03-30	0	0.280	0.275	0.290	0.280	0.290	528,000	148,140	0.2806	0.133	0.130	0.137	0.133	0.137	1,114,296	0.1329	0.00%
2009-03-27	0	0.280	0.280	0.285	0.265	0.280	240,000	65,300	0.2721	0.133	0.133	0.135	0.126	0.133	506,498	0.1289	0.00%
2009-03-26	0	0.280	0.275	0.285	-	-	0	0	-	0.133	0.130	0.135	-	-	0	-	0.00%
2009-03-25	0	0.280	0.275	0.280	0.280	0.280	220,000	61,600	0.2800	0.133	0.130	0.133	0.133	0.133	464,290	0.1327	0.00%
2009-03-24	0	0.280	0.280	0.285	0.280	0.280	150,000	42,000	0.2800	0.133	0.133	0.135	0.133	0.133	316,561	0.1327	1.82%
2009-03-23	0	0.275	0.275	0.290	0.275	0.275	110,000	30,250	0.2750	0.130	0.130	0.137	0.130	0.130	232,145	0.1303	1.85%
2009-03-20	0	0.270	0.270	0.280	0.270	0.280	202,000	56,140	0.2779	0.128	0.128	0.133	0.128	0.133	426,303	0.1317	0.00%
2009-03-19	0	0.270	0.270	0.280	0.270	0.270	1,360,000	367,200	0.2700	0.128	0.128	0.133	0.128	0.128	2,870,157	0.1279	0.00%
2009-03-18	0	0.270	0.265	0.280	0.270	0.270	760,000	205,200	0.2700	0.128	0.126	0.133	0.128	0.128	1,603,911	0.1279	1.89%
2009-03-17	0	0.265	0.250	0.265	0.265	0.270	411,897	109,424	0.2657	0.126	0.118	0.126	0.126	0.128	869,271	0.1259	-5.36%
2009-03-16	0	0.280	0.260	0.280	0.265	0.280	804,000	215,120	0.2676	0.133	0.123	0.133	0.126	0.133	1,696,769	0.1268	7.69%
2009-03-13	0	0.260	0.260	0.270	0.260	0.270	930,000	246,200	0.2647	0.123	0.123	0.128	0.123	0.128	1,962,681	0.1254	-5.45%
2009-03-12	0	0.275	0.270	0.285	0.275	0.280	400,000	111,000	0.2775	0.130	0.128	0.135	0.130	0.133	844,164	0.1315	3.77%
2009-03-11	0	0.265	0.265	0.290	0.265	0.280	20,000	5,390	0.2695	0.126	0.126	0.137	0.126	0.133	42,208	0.1277	0.00%
2009-03-10	0	0.265	0.260	0.265	0.265	0.265	250,000	66,250	0.2650	0.126	0.123	0.126	0.126	0.126	527,602	0.1256	-1.85%
2009-03-09	0	0.270	0.260	0.270	0.260	0.300	22,000	5,800	0.2636	0.128	0.123	0.128	0.123	0.142	46,429	0.1249	0.00%
2009-03-06	0	0.270	0.260	0.350	-	-	0	0	-	0.128	0.123	0.166	-	-	0	-	0.00%
2009-03-05	0	0.270	0.270	0.280	-	-	0	0	-	0.128	0.128	0.133	-	-	0	-	0.00%
2009-03-04	0	0.270	0.265	0.275	0.270	0.280	1,915,335	518,147	0.2705	0.128	0.126	0.130	0.128	0.133	4,042,141	0.1282	-3.57%
2009-03-03	0	0.280	0.280	0.350	0.280	0.280	325,004	90,981	0.2799	0.133	0.133	0.166	0.133	0.133	685,892	0.1326	-1.75%
2009-03-02	0	0.285	0.280	0.300	0.280	0.285	452,000	126,670	0.2802	0.135	0.133	0.142	0.133	0.135	953,905	0.1328	-5.00%
2009-02-27	0	0.300	0.290	0.350	-	-	118	31	0.2627	0.142	0.137	0.166	-	-	249	0.1245	0.00%
2009-02-26	0	0.300	0.295	0.305	0.300	0.300	320,000	96,000	0.3000	0.142	0.140	0.145	0.142	0.142	675,331	0.1422	0.00%
2009-02-25	0	0.300	0.285	0.350	-	-	0	0	-	0.142	0.135	0.166	-	-	0	-	0.00%
2009-02-24	0	0.300	0.295	0.300	0.300	0.300	150,000	45,000	0.3000	0.142	0.140	0.142	0.142	0.142	316,561	0.1422	3.45%
2009-02-23	0	0.290	0.280	0.310	0.290	0.310	250,000	74,200	0.2968	0.137	0.133	0.147	0.137	0.147	527,602	0.1406	-6.45%
2009-02-20	0	0.310	0.300	0.320	0.310	0.330	90,000	29,100	0.3233	0.147	0.142	0.152	0.147	0.156	189,937	0.1532	-11.43%
2009-02-19	0	0.350	0.280	0.350	-	-	0	0	-	0.166	0.133	0.166	-	-	0	-	0.00%
2009-02-18	0	0.350	0.275	0.350	-	-	0	0	-	0.166	0.130	0.166	-	-	0	-	0.00%
2009-02-17	0	0.350	0.260	0.350	-	-	0	0	-	0.166	0.123	0.166	-	-	0	-	0.00%
2009-02-16	0	0.350	0.260	0.350	0.350	0.360	1,000,000	352,000	0.3520	0.166	0.123	0.166	0.166	0.171	2,110,410	0.1668	0.00%
2009-02-13	0	0.350	0.300	0.380	-	-	0	0	-	0.166	0.142	0.180	-	-	0	-	0.00%
2009-02-12	0	0.350	0.300	0.350	0.350	0.350	1,400,000	490,000	0.3500	0.166	0.142	0.166	0.166	0.166	2,954,573	0.1658	-1.41%
2009-02-11	0	0.355	0.350	0.355	-	-	0	0	-	0.168	0.166	0.168	-	-	0	-	-1.39%
2009-02-10	0	0.360	0.350	0.360	0.360	0.370	986,000	358,590	0.3637	0.171	0.166	0.171	0.171	0.175	2,080,864	0.1723	0.00%
2009-02-09	0	0.360	0.360	0.375	0.360	0.360	1,260,000	453,600	0.3600	0.171	0.171	0.178	0.171	0.171	2,659,116	0.1706	1.41%
2009-02-06	0	0.355	0.355	0.360	0.355	0.415	832,000	307,780	0.3699	0.168	0.168	0.171	0.168	0.197	1,755,861	0.1753	0.00%
2009-02-05	0	0.355	0.350	0.355	0.345	0.355	1,938,000	677,640	0.3497	0.168	0.166	0.168	0.163	0.168	4,089,974	0.1657	4.41%
2009-02-04	0	0.340	0.340	0.350	0.340	0.350	668,000	230,170	0.3446	0.161	0.161	0.166	0.161	0.166	1,409,754	0.1633	1.49%
2009-02-03	0	0.335	0.335	0.340	0.320	0.345	1,025,090	340,998	0.3327	0.159	0.159	0.161	0.152	0.163	2,163,360	0.1576	1.52%
2009-02-02	0	0.330	0.330	0.335	0.320	0.330	2,380,000	783,200	0.3291	0.156	0.156	0.159	0.152	0.156	5,022,775	0.1559	0.00%
2009-01-30	0	0.330	0.320	0.330	0.290	0.330	1,639,481	503,965	0.3074	0.156	0.152	0.156	0.137	0.156	3,459,976	0.1457	4.76%
2009-01-29	0	0.315	0.280	0.320	-	-	0	0	-	0.149	0.133	0.152	-	-	0	-	0.00%
2009-01-23	0	0.315	0.280	0.315	-	-	0	0	-	0.149	0.133	0.149	-	-	0	-	0.00%
2009-01-22	0	0.315	0.275	0.315	0.315	0.320	3,900,000	1,239,500	0.3178	0.149	0.130	0.149	0.149	0.152	8,230,598	0.1506	0.00%
2009-01-21	0	0.315	0.310	0.330	0.300	0.330	1,940,000	616,690	0.3179	0.149	0.147	0.156	0.142	0.156	4,094,195	0.1506	-4.55%
2009-01-20	0	0.330	0.320	0.340	0.305	0.350	800,000	254,350	0.3179	0.156	0.152	0.161	0.145	0.166	1,688,328	0.1507	10.00%
2009-01-19	0	0.300	0.300	0.305	0.300	0.310	636,000	191,860	0.3017	0.142	0.142	0.145	0.142	0.147	1,342,221	0.1429	0.00%
2009-01-16	0	0.300	0.300	0.305	0.275	0.305	4,988,000	1,486,630	0.2980	0.142	0.142	0.145	0.130	0.145	10,526,723	0.1412	3.45%
2009-01-15	0	0.290	0.260	0.290	0.275	0.305	2,882,000	863,270	0.2995	0.137	0.123	0.137	0.130	0.145	6,082,201	0.1419	7.41%
2009-01-14	0	0.270	0.260	0.290	0.270	0.290	190,000	53,800	0.2832	0.128	0.123	0.137	0.128	0.137	400,978	0.1342	3.85%
2009-01-13	0	0.260	0.260	0.290	-	-	0	0	-	0.123	0.123	0.137	-	-	0	-	0.00%
2009-01-12	0	0.260	0.260	0.290	0.260	0.290	78,000	20,880	0.2677	0.123	0.123	0.137	0.123	0.137	164,612	0.1268	-3.70%
2009-01-09	0	0.270	0.270	0.285	-	-	0	0	-	0.128	0.128	0.135	-	-	0	-	0.00%
2009-01-08	0	0.270	0.265	0.280	0.270	0.270	300,000	81,000	0.2700	0.128	0.126	0.133	0.128	0.128	633,123	0.1279	-3.57%
2009-01-07	0	0.280	0.275	0.295	-	-	0	0	-	0.133	0.130	0.140	-	-	0	-	0.00%
2009-01-06	0	0.280	0.280	0.300	0.270	0.280	51,090	14,033	0.2747	0.133	0.133	0.142	0.128	0.133	107,821	0.1302	-3.45%
2009-01-05	0	0.290	0.270	0.300	0.290	0.300	660,000	193,400	0.2930	0.137	0.128	0.142	0.137	0.142	1,392,870	0.1388	-3.33%
2009-01-02	0	0.300	0.290	0.300	0.270	0.305	1,316,000	382,570	0.2907	0.142	0.137	0.142	0.128	0.145	2,777,299	0.1377	11.11%
2008-12-31	0	0.270	0.260	0.270	0.270	0.270	10,000	2,700	0.2700	0.128	0.123	0.128	0.128	0.128	21,104	0.1279	-6.90%
2008-12-30	0	0.290	0.265	0.290	0.295	0.295	50,000	14,750	0.2950	0.137	0.126	0.137	0.140	0.140	105,520	0.1398	7.41%
2008-12-29	0	0.270	0.260	0.270	0.270	0.270	220,000	59,400	0.2700	0.128	0.123	0.128	0.128	0.128	464,290	0.1279	0.00%
2008-12-24	0	0.270	0.255	0.275	0.270	0.270	122,000	32,940	0.2700	0.128	0.121	0.130	0.128	0.128	257,470	0.1279	0.00%
2008-12-23	0	0.270	0.255	0.270	0.270	0.270	106,000	28,620	0.2700	0.128	0.121	0.128	0.128	0.128	223,703	0.1279	8.00%
2008-12-22	0	0.250	0.250	0.255	0.250	0.260	2,233,431	568,473	0.2545	0.118	0.118	0.121	0.118	0.123	4,713,454	0.1206	0.00%
2008-12-19	0	0.250	0.250	0.255	0.250	0.255	1,125,088	284,611	0.2530	0.118	0.118	0.121	0.118	0.121	2,374,397	0.1199	-3.85%
2008-12-18	0	0.260	0.250	0.260	0.250	0.260	1,272,000	325,730	0.2561	0.123	0.118	0.123	0.118	0.123	2,684,441	0.1213	-1.89%
2008-12-17	0	0.265	0.260	0.270	0.250	0.270	1,293,689	342,169	0.2645	0.126	0.123	0.128	0.118	0.128	2,730,214	0.1253	1.92%
2008-12-16	0	0.260	0.260	0.300	0.250	0.260	100,000	25,550	0.2555	0.123	0.123	0.142	0.118	0.123	211,041	0.1211	-1.89%
2008-12-15	0	0.265	0.260	0.300	0.255	0.265	226,000	59,340	0.2626	0.126	0.123	0.142	0.121	0.126	476,953	0.1244	0.00%
2008-12-12	0	0.265	0.260	0.265	0.255	0.270	584,000	155,930	0.2670	0.126	0.123	0.126	0.121	0.128	1,232,479	0.1265	-1.85%
2008-12-11	0	0.270	0.265	0.270	0.270	0.340	3,158,000	967,820	0.3065	0.128	0.126	0.128	0.128	0.161	6,664,674	0.1452	-10.00%
2008-12-10	0	0.300	0.255	0.300	0.300	0.300	110,179	33,050	0.3000	0.142	0.121	0.142	0.142	0.142	232,523	0.1421	-9.09%
2008-12-09	0	0.330	0.300	0.330	-	-	0	0	-	0.156	0.142	0.156	-	-	0	-	0.00%
2008-12-08	0	0.330	0.305	0.340	0.300	0.330	65,336	20,121	0.3080	0.156	0.145	0.161	0.142	0.156	137,886	0.1459	0.00%
2008-12-05	0	0.330	0.280	0.300	0.340	0.340	62,000	21,080	0.3400	0.156	0.133	0.142	0.161	0.161	130,845	0.1611	-2.94%
2008-12-04	0	0.340	0.340	0.370	0.340	0.350	3,334,000	1,163,500	0.3490	0.161	0.161	0.175	0.161	0.166	7,036,106	0.1654	-2.86%
2008-12-03	0	0.350	0.275	0.355	0.350	0.350	1,001,897	350,626	0.3500	0.166	0.130	0.168	0.166	0.166	2,114,413	0.1658	2.94%
2008-12-02	0	0.340	0.340	0.390	0.340	0.340	46,000	15,640	0.3400	0.161	0.161	0.185	0.161	0.161	97,079	0.1611	3.03%
2008-12-01	0	0.330	0.320	0.330	0.320	0.330	430,000	137,800	0.3205	0.156	0.152	0.156	0.152	0.156	907,476	0.1518	6.45%
2008-11-28	0	0.310	0.310	0.330	-	-	0	0	-	0.147	0.147	0.156	-	-	0	-	3.33%
2008-11-27	0	0.300	0.300	0.310	0.300	0.300	186,000	55,800	0.3000	0.142	0.142	0.147	0.142	0.142	392,536	0.1422	3.45%
2008-11-26	0	0.290	0.270	0.290	0.265	0.290	555,777	153,324	0.2759	0.137	0.128	0.137	0.126	0.137	1,172,917	0.1307	0.00%
2008-11-25	0	0.290	-	0.295	0.290	0.295	80,000	23,350	0.2919	0.137	-	0.140	0.137	0.140	168,833	0.1383	-1.69%
2008-11-24	0	0.295	0.230	0.295	0.248	0.295	24,810	7,164	0.2888	0.140	0.109	0.140	0.118	0.140	52,359	0.1368	18.00%
2008-11-21	0	0.250	0.250	0.300	0.250	0.250	22,000	5,500	0.2500	0.118	0.118	0.142	0.118	0.118	46,429	0.1185	-16.67%
2008-11-20	0	0.300	-	0.300	0.300	0.300	250,000	75,000	0.3000	0.142	-	0.142	0.142	0.142	527,602	0.1422	0.00%
2008-11-19	0	0.300	0.280	-	-	-	0	0	-	0.142	0.133	-	-	-	0	-	0.00%
2008-11-18	0	0.300	0.280	-	0.300	0.310	346,000	104,230	0.3012	0.142	0.133	-	0.142	0.147	730,202	0.1427	-3.23%
2008-11-17	0	0.310	0.310	0.590	-	-	0	0	-	0.147	0.147	0.280	-	-	0	-	0.00%
2008-11-14	0	0.310	0.310	0.500	0.310	0.310	8,000	2,480	0.3100	0.147	0.147	0.237	0.147	0.147	16,883	0.1469	-3.12%
2008-11-13	0	0.320	0.300	0.320	-	-	0	0	-	0.152	0.142	0.152	-	-	0	-	0.00%
2008-11-12	0	0.320	0.300	0.550	-	-	0	0	-	0.152	0.142	0.261	-	-	0	-	0.00%
2008-11-11	0	0.320	0.300	0.600	-	-	0	0	-	0.152	0.142	0.284	-	-	0	-	0.00%
2008-11-10	0	0.320	0.320	0.620	0.320	0.320	40,000	12,800	0.3200	0.152	0.152	0.294	0.152	0.152	84,416	0.1516	0.00%
2008-11-07	0	0.320	0.310	0.620	0.320	0.320	200,000	64,000	0.3200	0.152	0.147	0.294	0.152	0.152	422,082	0.1516	0.00%
2008-11-06	0	0.320	0.315	0.400	-	-	0	0	-	0.152	0.149	0.190	-	-	0	-	0.00%
2008-11-05	0	0.320	0.315	0.380	0.320	0.320	100,000	32,000	0.3200	0.152	0.149	0.180	0.152	0.152	211,041	0.1516	-1.54%
2008-11-04	0	0.325	0.315	0.390	0.325	0.325	100,000	32,500	0.3250	0.154	0.149	0.185	0.154	0.154	211,041	0.1540	1.56%
2008-11-03	0	0.320	0.320	0.355	0.320	0.340	62,000	21,040	0.3394	0.152	0.152	0.168	0.152	0.161	130,845	0.1608	-8.57%
2008-10-31	0	0.350	0.320	0.390	-	-	0	0	-	0.166	0.152	0.185	-	-	0	-	0.00%
2008-10-30	0	0.350	0.310	0.375	-	-	0	0	-	0.166	0.147	0.178	-	-	0	-	0.00%
2008-10-29	0	0.350	0.305	0.360	0.350	0.350	200,000	70,000	0.3500	0.166	0.145	0.171	0.166	0.166	422,082	0.1658	0.00%
2008-10-28	0	0.350	0.310	0.350	0.310	0.350	72,000	24,220	0.3364	0.166	0.147	0.166	0.147	0.166	151,949	0.1594	11.11%
2008-10-27	0	0.315	0.315	0.340	0.315	0.325	1,032,000	330,670	0.3204	0.149	0.149	0.161	0.149	0.154	2,177,943	0.1518	-4.55%
2008-10-24	0	0.330	0.325	0.375	0.330	0.335	1,100,000	363,500	0.3305	0.156	0.154	0.178	0.156	0.159	2,321,451	0.1566	-2.94%
2008-10-23	0	0.340	0.325	0.360	0.320	0.340	1,020,000	346,400	0.3396	0.161	0.154	0.171	0.152	0.161	2,152,618	0.1609	0.00%
2008-10-22	0	0.340	0.340	0.350	0.340	0.340	2,994,727	1,018,193	0.3400	0.161	0.161	0.166	0.161	0.161	6,320,101	0.1611	0.00%
2008-10-21	0	0.340	0.340	0.360	0.340	0.360	520,000	181,400	0.3488	0.161	0.161	0.171	0.161	0.171	1,097,413	0.1653	-2.86%
2008-10-20	0	0.350	0.350	0.375	0.350	0.360	240,000	86,040	0.3585	0.166	0.166	0.178	0.166	0.171	506,498	0.1699	-2.78%
2008-10-17	0	0.360	0.360	0.390	0.360	0.360	1,880,000	676,800	0.3600	0.171	0.171	0.185	0.171	0.171	3,967,570	0.1706	0.00%
2008-10-16	0	0.360	0.360	0.390	0.360	0.360	2,027,337	729,801	0.3600	0.171	0.171	0.185	0.171	0.171	4,278,512	0.1706	0.00%
2008-10-15	0	0.360	0.340	0.390	0.360	0.360	1,500,000	540,000	0.3600	0.171	0.161	0.185	0.171	0.171	3,165,614	0.1706	0.00%
2008-10-14	0	0.360	0.360	0.365	0.330	0.360	1,242,000	446,580	0.3596	0.171	0.171	0.173	0.156	0.171	2,621,129	0.1704	0.00%
2008-10-13	0	0.360	0.345	0.360	0.320	0.360	338,177	117,683	0.3480	0.171	0.163	0.171	0.152	0.171	713,692	0.1649	5.88%
2008-10-10	0	0.340	0.315	0.340	0.300	0.360	398,000	137,960	0.3466	0.161	0.149	0.161	0.142	0.171	839,943	0.1642	-5.56%
2008-10-09	0	0.360	0.355	0.365	0.355	0.365	412,000	148,510	0.3605	0.171	0.168	0.173	0.168	0.173	869,489	0.1708	2.86%
2008-10-08	0	0.350	0.345	0.350	0.340	0.355	515,476	179,522	0.3483	0.166	0.163	0.166	0.161	0.168	1,087,866	0.1650	-1.41%
2008-10-06	0	0.355	0.350	0.600	0.340	0.355	460,000	161,490	0.3511	0.168	0.166	0.284	0.161	0.168	970,788	0.1663	-1.39%
2008-10-03	0	0.360	0.365	0.370	0.350	0.375	936,810	343,874	0.3671	0.171	0.173	0.175	0.166	0.178	1,977,053	0.1739	-2.70%
2008-10-02	0	0.370	0.370	0.390	0.340	0.370	186,270	66,199	0.3554	0.175	0.175	0.185	0.161	0.175	393,106	0.1684	-1.33%
2008-09-30	0	0.395	0.395	0.420	0.380	0.400	242,000	95,270	0.3937	0.178	0.178	0.189	0.171	0.180	537,957	0.1771	0.00%
2008-09-29	0	0.395	0.390	0.400	0.370	0.400	490,000	192,760	0.3934	0.178	0.175	0.180	0.166	0.180	1,089,253	0.1770	5.33%
2008-09-26	0	0.375	0.370	0.385	0.370	0.385	812,882	306,748	0.3774	0.169	0.166	0.173	0.166	0.173	1,807,008	0.1698	-2.60%
2008-09-25	0	0.385	0.385	0.400	0.385	0.400	68,000	26,540	0.3903	0.173	0.173	0.180	0.173	0.180	151,162	0.1756	1.32%
2008-09-24	0	0.380	0.380	0.400	0.380	0.400	346,000	134,030	0.3874	0.171	0.171	0.180	0.171	0.180	769,146	0.1743	-5.00%
2008-09-23	0	0.400	0.400	0.420	0.400	0.420	284,000	118,380	0.4168	0.180	0.180	0.189	0.180	0.189	631,322	0.1875	-4.76%
2008-09-22	0	0.420	0.385	0.420	-	-	0	0	-	0.189	0.173	0.189	-	-	0	-	0.00%
2008-09-19	0	0.420	0.420	0.440	0.420	0.420	50,000	21,000	0.4200	0.189	0.189	0.198	0.189	0.189	111,148	0.1889	7.69%
2008-09-18	0	0.390	0.380	0.490	-	-	0	0	-	0.175	0.171	0.220	-	-	0	-	0.00%
2008-09-17	0	0.390	0.390	0.410	-	-	26,000	9,880	0.3800	0.175	0.175	0.184	-	-	57,797	0.1709	0.00%
2008-09-16	0	0.390	0.390	0.460	0.380	0.380	45,616	17,302	0.3793	0.175	0.175	0.207	0.171	0.171	101,403	0.1706	-2.50%
2008-09-12	0	0.400	0.400	0.445	0.400	0.430	100,000	40,790	0.4079	0.180	0.180	0.200	0.180	0.193	222,296	0.1835	-6.98%
2008-09-11	0	0.430	0.430	0.460	0.430	0.430	40,000	17,200	0.4300	0.193	0.193	0.207	0.193	0.193	88,919	0.1934	-3.37%
2008-09-10	0	0.445	0.445	0.480	0.440	0.450	28,000	12,480	0.4457	0.200	0.200	0.216	0.198	0.202	62,243	0.2005	-1.11%
2008-09-09	0	0.450	0.445	0.460	0.450	0.465	341,000	154,195	0.4522	0.202	0.200	0.207	0.202	0.209	758,031	0.2034	-2.17%
2008-09-08	0	0.460	0.455	0.470	0.460	0.460	324,986	149,474	0.4599	0.207	0.205	0.211	0.207	0.207	722,432	0.2069	0.00%
2008-09-05	0	0.460	0.440	0.460	0.450	0.460	388,000	177,080	0.4564	0.207	0.198	0.207	0.202	0.207	862,510	0.2053	0.00%
2008-09-04	0	0.460	0.460	0.470	0.460	0.485	650,000	307,700	0.4734	0.207	0.207	0.211	0.207	0.218	1,444,927	0.2130	-5.15%
2008-09-03	0	0.485	0.480	0.490	0.485	0.500	206,000	101,660	0.4935	0.218	0.216	0.220	0.218	0.225	457,931	0.2220	-6.73%
2008-09-02	0	0.520	0.510	0.540	0.520	0.560	597,027	323,064	0.5411	0.234	0.229	0.243	0.234	0.252	1,327,170	0.2434	-7.14%
2008-09-01	0	0.560	0.560	0.590	0.560	0.570	100,000	56,100	0.5610	0.252	0.252	0.265	0.252	0.256	222,296	0.2524	0.00%
2008-08-29	0	0.560	0.560	0.600	0.560	0.560	100,000	56,000	0.5600	0.252	0.252	0.270	0.252	0.252	222,296	0.2519	1.82%
2008-08-28	0	0.550	0.550	0.580	0.550	0.590	244,000	141,620	0.5804	0.247	0.247	0.261	0.247	0.265	542,403	0.2611	-8.33%
2008-08-27	0	0.600	0.590	0.610	0.600	0.600	100,000	60,000	0.6000	0.270	0.265	0.274	0.270	0.270	222,296	0.2699	1.69%
2008-08-26	0	0.590	0.590	0.600	0.590	0.600	240,986	144,262	0.5986	0.265	0.265	0.270	0.265	0.270	535,703	0.2693	-1.67%
2008-08-25	0	0.600	0.600	0.610	0.600	0.600	366,000	219,600	0.6000	0.270	0.270	0.274	0.270	0.270	813,605	0.2699	0.00%
2008-08-21	0	0.600	0.590	0.610	0.600	0.600	852,807	511,660	0.6000	0.270	0.265	0.274	0.270	0.270	1,895,760	0.2699	-1.64%
2008-08-20	0	0.610	0.610	0.620	0.610	0.620	176,000	107,580	0.6113	0.274	0.274	0.279	0.274	0.279	391,242	0.2750	0.00%
2008-08-19	0	0.610	0.610	0.620	0.610	0.620	408,000	248,960	0.6102	0.274	0.274	0.279	0.274	0.279	906,970	0.2745	0.00%
2008-08-18	0	0.610	0.610	0.630	0.610	0.620	700,000	429,000	0.6129	0.274	0.274	0.283	0.274	0.279	1,556,075	0.2757	-1.61%
2008-08-15	0	0.620	0.620	0.630	0.620	0.620	240,000	148,800	0.6200	0.279	0.279	0.283	0.279	0.279	533,512	0.2789	0.00%
2008-08-14	0	0.620	0.620	0.630	0.620	0.620	200,000	124,000	0.6200	0.279	0.279	0.283	0.279	0.279	444,593	0.2789	1.64%
2008-08-13	0	0.610	0.610	0.620	0.600	0.610	324,810	197,862	0.6092	0.274	0.274	0.279	0.270	0.274	722,041	0.2740	-4.69%
2008-08-12	0	0.640	0.640	0.650	0.640	0.640	146,000	93,440	0.6400	0.288	0.288	0.292	0.288	0.288	324,553	0.2879	-3.03%
2008-08-11	0	0.660	0.660	0.700	0.620	0.660	520,000	335,220	0.6447	0.297	0.297	0.315	0.279	0.297	1,155,942	0.2900	6.45%
2008-08-08	0	0.620	0.600	0.650	-	-	0	0	-	0.279	0.270	0.292	-	-	0	-	0.00%
2008-08-07	0	0.620	0.600	0.620	0.600	0.620	365,622	220,685	0.6036	0.279	0.270	0.279	0.270	0.279	812,765	0.2715	3.33%
2008-08-05	0	0.600	0.600	0.650	0.600	0.600	1,038,000	622,800	0.6000	0.270	0.270	0.292	0.270	0.270	2,307,437	0.2699	0.00%
2008-08-04	0	0.600	0.600	0.750	0.600	0.600	266,000	159,600	0.6000	0.270	0.270	0.337	0.270	0.270	591,309	0.2699	0.00%
2008-08-01	0	0.600	0.580	0.600	0.600	0.600	6,000	3,600	0.6000	0.270	0.261	0.270	0.270	0.270	13,338	0.2699	3.45%
2008-07-31	0	0.580	0.580	0.690	0.580	0.600	106,000	62,600	0.5906	0.261	0.261	0.310	0.261	0.270	235,634	0.2657	0.00%
2008-07-30	0	0.580	0.570	0.600	0.570	0.580	608,000	352,560	0.5799	0.261	0.256	0.270	0.256	0.261	1,351,563	0.2609	0.00%
2008-07-29	0	0.580	0.550	0.580	0.570	0.600	19,176,000	11,123,160	0.5801	0.261	0.247	0.261	0.256	0.270	42,627,573	0.2609	5.45%
2008-07-28	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.247	0.238	0.247	0.247	0.247	44,459	0.2474	-6.78%
2008-07-25	0	0.590	0.550	0.590	-	-	0	0	-	0.265	0.247	0.265	-	-	0	-	0.00%
2008-07-24	0	0.590	0.560	0.590	0.590	0.590	50,000	29,500	0.5900	0.265	0.252	0.265	0.265	0.265	111,148	0.2654	0.00%
2008-07-23	0	0.590	0.560	0.590	0.590	0.590	110,000	64,900	0.5900	0.265	0.252	0.265	0.265	0.265	244,526	0.2654	0.00%
2008-07-22	0	0.590	0.570	0.590	0.600	0.600	62,000	37,200	0.6000	0.265	0.256	0.265	0.270	0.270	137,824	0.2699	1.72%
2008-07-21	0	0.580	0.550	-	-	-	0	0	-	0.261	0.247	-	-	-	0	-	0.00%
2008-07-18	0	0.580	0.580	0.590	0.560	0.590	860,000	499,680	0.5810	0.261	0.261	0.265	0.252	0.265	1,911,750	0.2614	0.00%
2008-07-17	0	0.580	0.570	0.600	0.580	0.590	412,000	240,840	0.5846	0.261	0.256	0.270	0.261	0.265	915,861	0.2630	0.00%
2008-07-16	0	0.580	0.580	0.600	0.580	0.640	560,106	336,338	0.6005	0.261	0.261	0.270	0.261	0.288	1,245,096	0.2701	-6.45%
2008-07-15	0	0.620	0.610	0.620	0.620	0.640	1,683,977	1,051,533	0.6244	0.279	0.274	0.279	0.279	0.288	3,743,422	0.2809	-6.06%
2008-07-14	0	0.660	0.650	0.660	0.660	0.660	132,004	87,122	0.6600	0.297	0.292	0.297	0.297	0.297	293,440	0.2969	0.00%
2008-07-11	0	0.660	0.650	0.660	0.630	0.660	499,177	320,793	0.6426	0.297	0.292	0.297	0.283	0.297	1,109,653	0.2891	4.76%
2008-07-10	0	0.630	0.620	0.640	0.620	0.630	751,786	471,054	0.6266	0.283	0.279	0.288	0.279	0.283	1,671,194	0.2819	0.00%
2008-07-09	0	0.630	0.630	0.640	0.620	0.630	196,000	123,020	0.6277	0.283	0.283	0.288	0.279	0.283	435,701	0.2823	1.61%
2008-07-08	0	0.620	0.620	0.630	0.610	0.620	684,000	423,060	0.6185	0.279	0.279	0.283	0.274	0.279	1,520,508	0.2782	-4.62%
2008-07-07	0	0.650	0.650	0.660	0.640	0.650	130,000	84,200	0.6477	0.292	0.292	0.297	0.288	0.292	288,985	0.2914	0.00%
2008-07-04	0	0.650	0.650	0.670	0.650	0.650	246,459	160,185	0.6499	0.292	0.292	0.301	0.292	0.292	547,870	0.2924	-4.41%
2008-07-03	0	0.680	0.650	0.680	0.680	0.680	170,000	115,600	0.6800	0.306	0.292	0.306	0.306	0.306	377,904	0.3059	0.00%
2008-07-02	0	0.680	0.660	0.680	0.650	0.680	390,531	257,787	0.6601	0.306	0.297	0.306	0.292	0.306	868,137	0.2969	-1.45%
2008-06-30	0	0.690	0.670	0.690	0.690	0.690	30,000	20,700	0.6900	0.310	0.301	0.310	0.310	0.310	66,689	0.3104	0.00%
2008-06-27	0	0.690	0.670	0.700	0.640	0.690	164,529	110,623	0.6724	0.310	0.301	0.315	0.288	0.310	365,742	0.3025	0.00%
2008-06-26	0	0.690	0.670	0.690	0.660	0.690	254,000	169,820	0.6686	0.310	0.301	0.310	0.297	0.310	564,633	0.3008	7.81%
2008-06-25	0	0.640	0.630	0.670	0.640	0.670	118,707	77,351	0.6516	0.288	0.283	0.301	0.288	0.301	263,881	0.2931	-4.48%
2008-06-24	0	0.670	0.650	0.680	0.630	0.680	485,923	322,174	0.6630	0.301	0.292	0.306	0.283	0.306	1,080,190	0.2983	-1.47%
2008-06-23	0	0.680	0.650	0.690	0.620	0.690	224,000	145,760	0.6507	0.306	0.292	0.310	0.279	0.310	497,944	0.2927	-1.45%
2008-06-20	0	0.690	0.680	0.750	0.670	0.700	354,810	242,914	0.6846	0.310	0.306	0.337	0.301	0.315	788,730	0.3080	2.99%
2008-06-19	0	0.670	0.670	0.710	0.550	0.720	674,000	455,800	0.6763	0.301	0.301	0.319	0.247	0.324	1,498,278	0.3042	3.08%
2008-06-18	0	0.650	0.650	0.690	0.630	0.700	246,529	161,777	0.6562	0.292	0.292	0.310	0.283	0.315	548,025	0.2952	1.56%
2008-06-17	0	0.640	0.640	0.650	0.640	0.660	368,000	235,980	0.6413	0.288	0.288	0.292	0.288	0.297	818,051	0.2885	-1.54%
2008-06-16	0	0.650	0.650	0.690	0.650	0.680	293,056	193,716	0.6610	0.292	0.292	0.310	0.292	0.306	651,453	0.2974	-7.14%
2008-06-13	0	0.700	0.670	0.700	0.690	0.740	204,000	141,660	0.6944	0.315	0.301	0.315	0.310	0.333	453,485	0.3124	0.00%
2008-06-12	0	0.700	0.690	0.700	0.690	0.700	410,000	284,120	0.6930	0.315	0.310	0.315	0.310	0.315	911,416	0.3117	-6.67%
2008-06-11	0	0.750	0.740	0.770	0.740	0.770	371,788	280,114	0.7534	0.337	0.333	0.346	0.333	0.346	826,472	0.3389	-2.60%
2008-06-10	0	0.770	0.740	0.780	0.700	0.800	90,000	66,780	0.7420	0.346	0.333	0.351	0.315	0.360	200,067	0.3338	-7.23%
2008-06-06	0	0.830	0.820	0.840	0.830	0.840	72,000	60,380	0.8386	0.373	0.369	0.378	0.373	0.378	160,053	0.3772	-1.19%
2008-06-05	0	0.840	0.830	0.840	0.840	0.840	90,000	75,600	0.8400	0.378	0.373	0.378	0.378	0.378	200,067	0.3779	0.00%
2008-06-04	0	0.840	0.830	0.840	0.840	0.840	88,000	73,920	0.8400	0.378	0.373	0.378	0.378	0.378	195,621	0.3779	0.00%
2008-06-03	0	0.840	0.840	0.860	0.840	0.840	30,000	25,200	0.8400	0.378	0.378	0.387	0.378	0.378	66,689	0.3779	-2.33%
2008-06-02	0	0.860	0.840	0.860	0.870	0.870	8,000	6,960	0.8700	0.387	0.378	0.387	0.391	0.391	17,784	0.3914	-1.15%
2008-05-30	0	0.870	0.870	1.050	0.850	0.870	210,000	180,940	0.8616	0.391	0.391	0.472	0.382	0.391	466,823	0.3876	1.16%
2008-05-29	0	0.860	0.860	0.900	0.860	0.860	50,500	43,415	0.8597	0.387	0.387	0.405	0.387	0.387	112,260	0.3867	-4.44%
2008-05-28	0	0.900	0.890	0.900	0.900	0.900	76,000	68,400	0.9000	0.405	0.400	0.405	0.405	0.405	168,945	0.4049	0.00%
2008-05-27	0	0.900	0.900	0.910	0.880	0.900	183,230	164,790	0.8994	0.405	0.405	0.409	0.396	0.405	407,314	0.4046	0.00%
2008-05-26	0	0.900	0.900	0.930	0.900	0.930	318,000	288,800	0.9082	0.405	0.405	0.418	0.405	0.418	706,903	0.4085	-6.25%
2008-05-23	0	0.960	0.960	0.980	0.940	0.960	190,000	180,540	0.9502	0.432	0.432	0.441	0.423	0.432	422,363	0.4275	2.13%
2008-05-22	0	0.940	0.920	0.940	0.920	0.950	164,000	154,080	0.9395	0.423	0.414	0.423	0.414	0.427	364,566	0.4226	-3.09%
2008-05-21	0	0.970	0.970	1.000	0.970	0.970	30,000	29,100	0.9700	0.436	0.436	0.450	0.436	0.436	66,689	0.4364	0.00%
2008-05-20	0	1.000	0.950	1.010	1.000	1.030	332,000	338,280	1.0189	0.436	0.415	0.441	0.436	0.449	760,850	0.4446	-2.91%
2008-05-19	0	1.030	1.010	1.080	1.030	1.030	42,000	43,260	1.0300	0.449	0.441	0.471	0.449	0.449	96,252	0.4494	-0.96%
2008-05-16	0	1.040	1.040	1.100	1.040	1.050	134,000	139,500	1.0410	0.454	0.454	0.480	0.454	0.458	307,090	0.4543	-0.95%
2008-05-15	0	1.050	1.040	1.060	1.050	1.050	50,000	52,500	1.0500	0.458	0.454	0.463	0.458	0.458	114,586	0.4582	-0.94%
2008-05-14	0	1.060	1.060	1.100	1.060	1.060	6,000	6,360	1.0600	0.463	0.463	0.480	0.463	0.463	13,750	0.4625	1.92%
2008-05-13	0	1.040	1.020	1.040	-	-	20	20	1.0000	0.454	0.445	0.454	-	-	46	0.4364	0.00%
2008-05-09	0	1.040	1.040	1.070	1.000	1.050	154,000	159,440	1.0353	0.454	0.454	0.467	0.436	0.458	352,924	0.4518	-6.31%
2008-05-08	0	1.110	1.080	1.110	1.110	1.150	16,000	17,920	1.1200	0.484	0.471	0.484	0.484	0.502	36,667	0.4887	0.00%
2008-05-07	0	1.110	1.060	1.110	-	-	0	0	-	0.484	0.463	0.484	-	-	0	-	0.00%
2008-05-06	0	1.110	1.110	1.120	1.050	1.130	148,000	163,880	1.1073	0.484	0.484	0.489	0.458	0.493	339,174	0.4832	0.00%
2008-05-05	0	1.110	1.080	1.110	1.100	1.130	22,000	24,260	1.1027	0.484	0.471	0.484	0.480	0.493	50,418	0.4812	0.91%
2008-05-02	0	1.100	1.070	1.100	1.100	1.150	116,000	128,400	1.1069	0.480	0.467	0.480	0.480	0.502	265,839	0.4830	-5.17%
2008-04-30	0	1.160	1.140	1.160	1.100	1.160	150,000	168,600	1.1240	0.506	0.497	0.506	0.480	0.506	343,757	0.4905	4.50%
2008-04-29	0	1.110	1.100	1.120	1.110	1.120	70,000	78,000	1.1143	0.484	0.480	0.489	0.484	0.489	160,420	0.4862	-1.77%
2008-04-28	0	1.130	1.130	1.140	1.120	1.140	90,000	101,500	1.1278	0.493	0.493	0.497	0.489	0.497	206,254	0.4921	-1.74%
2008-04-25	0	1.150	1.140	1.160	1.150	1.160	120,000	138,100	1.1508	0.502	0.497	0.506	0.502	0.506	275,006	0.5022	0.00%
2008-04-24	0	1.150	1.140	1.190	1.150	1.150	50,000	57,500	1.1500	0.502	0.497	0.519	0.502	0.502	114,586	0.5018	0.88%
2008-04-23	0	1.140	1.120	1.140	1.100	1.150	324,608	367,198	1.1312	0.497	0.489	0.497	0.480	0.502	743,909	0.4936	-2.56%
2008-04-22	0	1.170	1.170	1.190	1.150	1.300	1,097,364	1,308,560	1.1925	0.511	0.511	0.519	0.502	0.567	2,514,847	0.5203	-12.69%
2008-04-21	0	1.340	1.340	1.500	1.340	1.340	20,000	26,800	1.3400	0.585	0.585	0.655	0.585	0.585	45,834	0.5847	-0.74%
2008-04-18	0	1.350	1.350	1.500	1.300	1.350	174,000	231,700	1.3316	0.589	0.589	0.655	0.567	0.589	398,759	0.5811	3.85%
2008-04-17	0	1.300	1.290	1.320	1.300	1.300	20,000	26,000	1.3000	0.567	0.563	0.576	0.567	0.567	45,834	0.5673	0.00%
2008-04-16	0	1.300	1.240	1.500	-	-	0	0	-	0.567	0.541	0.655	-	-	0	-	0.00%
2008-04-15	0	1.300	1.280	1.350	1.200	1.300	24,000	30,800	1.2833	0.567	0.559	0.589	0.524	0.567	55,001	0.5600	0.00%
2008-04-14	0	1.300	1.240	1.300	1.300	1.300	34,000	44,720	1.3153	0.567	0.541	0.567	0.567	0.567	77,918	0.5739	0.00%
2008-04-11	0	1.300	1.280	1.300	-	-	0	0	-	0.567	0.559	0.567	-	-	0	-	0.00%
2008-04-10	0	1.300	1.250	1.350	-	-	0	0	-	0.567	0.545	0.589	-	-	0	-	0.00%
2008-04-09	0	1.300	1.300	1.350	1.260	1.290	38,000	48,280	1.2705	0.567	0.567	0.589	0.550	0.563	87,085	0.5544	-2.26%
2008-04-08	0	1.330	1.260	1.350	-	-	0	0	-	0.580	0.550	0.589	-	-	0	-	0.00%
2008-04-07	0	1.330	1.330	1.390	1.220	1.300	60,179	74,908	1.2448	0.580	0.580	0.607	0.532	0.567	137,913	0.5432	-1.48%
2008-04-03	0	1.350	1.240	1.350	1.330	1.350	10,000	13,340	1.3340	0.589	0.541	0.589	0.580	0.589	22,917	0.5821	1.50%
2008-04-02	0	1.330	1.230	1.330	-	-	0	0	-	0.580	0.537	0.580	-	-	0	-	-1.48%
2008-04-01	0	1.350	1.240	1.350	1.220	1.390	18,000	24,200	1.3444	0.589	0.541	0.589	0.532	0.607	41,251	0.5867	0.00%
2008-03-31	0	1.350	1.350	1.380	1.280	1.310	120,000	156,000	1.3000	0.589	0.589	0.602	0.559	0.572	275,006	0.5673	3.05%
2008-03-28	0	1.310	1.310	1.390	1.210	1.230	210,000	256,540	1.2216	0.572	0.572	0.607	0.528	0.537	481,260	0.5331	8.26%
2008-03-27	0	1.210	1.210	1.400	1.200	1.250	100,000	122,800	1.2280	0.528	0.528	0.611	0.524	0.545	229,172	0.5358	-6.20%
2008-03-26	0	1.290	1.250	1.290	1.290	1.290	20,000	25,800	1.2900	0.563	0.545	0.563	0.563	0.563	45,834	0.5629	0.00%
2008-03-25	0	1.290	1.200	1.370	-	-	0	0	-	0.563	0.524	0.598	-	-	0	-	0.00%
2008-03-20	0	1.290	1.290	1.360	1.230	1.290	17,963	22,817	1.2702	0.563	0.563	0.593	0.537	0.563	41,166	0.5543	0.00%
2008-03-19	0	1.290	1.210	1.300	-	-	0	0	-	0.563	0.528	0.567	-	-	0	-	0.00%
2008-03-18	0	1.290	1.210	1.290	1.290	1.290	332,371	428,704	1.2898	0.563	0.528	0.563	0.563	0.563	761,700	0.5628	0.00%
2008-03-17	0	1.290	1.290	1.450	1.290	1.290	822,000	1,060,380	1.2900	0.563	0.563	0.633	0.563	0.563	1,883,791	0.5629	0.00%
2008-03-14	0	1.290	1.290	1.350	1.290	1.290	118,350	152,640	1.2897	0.563	0.563	0.589	0.563	0.563	271,225	0.5628	-0.77%
2008-03-13	0	1.300	1.300	1.500	1.300	1.300	24,000	31,200	1.3000	0.567	0.567	0.655	0.567	0.567	55,001	0.5673	0.00%
2008-03-12	0	1.300	1.300	1.350	-	-	0	0	-	0.567	0.567	0.589	-	-	0	-	0.78%
2008-03-11	0	1.290	1.290	1.390	1.290	1.320	128,000	165,640	1.2941	0.563	0.563	0.607	0.563	0.576	293,340	0.5647	0.00%
2008-03-10	0	1.290	1.290	1.400	1.200	1.300	236,000	304,380	1.2897	0.563	0.563	0.611	0.524	0.567	540,845	0.5628	-2.27%
2008-03-07	0	1.320	1.320	1.400	1.320	1.350	150,000	199,020	1.3268	0.576	0.576	0.611	0.576	0.589	343,757	0.5790	-7.04%
2008-03-06	0	1.420	1.420	1.440	1.420	1.440	104,000	148,320	1.4262	0.620	0.620	0.628	0.620	0.628	238,338	0.6223	-0.70%
2008-03-05	0	1.430	1.430	1.500	1.430	1.450	118,000	169,960	1.4403	0.624	0.624	0.655	0.624	0.633	270,423	0.6285	-0.69%
2008-03-04	0	1.440	1.440	1.460	1.440	1.460	106,000	153,720	1.4502	0.628	0.628	0.637	0.628	0.637	242,922	0.6328	-0.69%
2008-03-03	0	1.450	1.450	1.540	1.450	1.550	110,000	161,060	1.4642	0.633	0.633	0.672	0.633	0.676	252,089	0.6389	-6.45%
2008-02-29	0	1.550	1.550	1.600	1.450	1.500	106,000	154,460	1.4572	0.676	0.676	0.698	0.633	0.655	242,922	0.6358	6.16%
2008-02-28	0	1.460	1.460	1.500	1.460	1.470	128,000	187,140	1.4620	0.637	0.637	0.655	0.637	0.641	293,340	0.6380	0.69%
2008-02-27	0	1.450	1.450	1.500	1.450	1.460	1,213,832	1,761,111	1.4509	0.633	0.633	0.655	0.633	0.637	2,781,759	0.6331	-3.33%
2008-02-26	0	1.500	1.460	1.570	-	-	0	0	-	0.655	0.637	0.685	-	-	0	-	0.00%
2008-02-25	0	1.500	1.500	1.600	1.460	1.470	22,000	32,220	1.4645	0.655	0.655	0.698	0.637	0.641	50,418	0.6391	0.00%
2008-02-22	0	1.500	1.470	1.500	-	-	0	0	-	0.655	0.641	0.655	-	-	0	-	0.00%
2008-02-21	0	1.500	1.490	1.500	1.500	1.500	80,000	120,000	1.5000	0.655	0.650	0.655	0.655	0.655	183,337	0.6545	2.74%
2008-02-20	0	1.460	1.460	1.500	-	-	0	0	-	0.637	0.637	0.655	-	-	0	-	0.00%
2008-02-19	0	1.460	1.460	1.500	1.460	1.590	118,000	176,400	1.4949	0.637	0.637	0.655	0.637	0.694	270,423	0.6523	-6.41%
2008-02-18	0	1.560	1.560	1.610	1.500	1.560	26,000	39,720	1.5277	0.681	0.681	0.703	0.655	0.681	59,585	0.6666	6.12%
2008-02-15	0	1.470	1.470	1.560	1.450	1.470	100,000	145,540	1.4554	0.641	0.641	0.681	0.633	0.641	229,172	0.6351	0.68%
2008-02-14	0	1.460	1.460	1.570	1.460	1.480	150,000	220,060	1.4671	0.637	0.637	0.685	0.637	0.646	343,757	0.6402	0.00%
2008-02-13	0	1.460	1.450	1.620	1.460	1.490	100,000	147,760	1.4776	0.637	0.633	0.707	0.637	0.650	229,172	0.6448	-2.67%
2008-02-12	0	1.500	1.490	1.500	1.500	1.500	226,000	341,060	1.5091	0.655	0.650	0.655	0.655	0.655	517,928	0.6585	-0.66%
2008-02-11	0	1.510	1.510	1.600	1.510	1.510	150,000	226,500	1.5100	0.659	0.659	0.698	0.659	0.659	343,757	0.6589	0.67%
2008-02-06	0	1.500	1.500	1.670	1.500	1.620	73,000	116,370	1.5941	0.655	0.655	0.729	0.655	0.707	167,295	0.6956	-6.25%
2008-02-05	0	1.600	1.550	1.650	1.550	1.600	90,000	141,700	1.5744	0.698	0.676	0.720	0.676	0.698	206,254	0.6870	7.38%
2008-02-04	0	1.490	1.490	1.560	1.490	1.490	15,000	22,310	1.4873	0.650	0.650	0.681	0.650	0.650	34,376	0.6490	2.05%
2008-02-01	0	1.460	1.460	1.570	1.460	1.460	32,000	46,720	1.4600	0.637	0.637	0.685	0.637	0.637	73,335	0.6371	0.69%
2008-01-31	0	1.450	1.450	1.670	1.450	1.500	166,937	244,572	1.4651	0.633	0.633	0.729	0.633	0.655	382,572	0.6393	-0.68%
2008-01-30	0	1.460	1.450	1.490	1.460	1.460	40,000	58,400	1.4600	0.637	0.633	0.650	0.637	0.637	91,669	0.6371	0.00%
2008-01-29	0	1.460	1.450	1.500	1.460	1.470	51,056	74,889	1.4668	0.637	0.633	0.655	0.637	0.641	117,006	0.6400	-1.35%
2008-01-28	0	1.480	1.480	1.500	1.460	1.470	30,000	43,980	1.4660	0.646	0.646	0.655	0.637	0.641	68,751	0.6397	0.00%
2008-01-25	0	1.480	1.480	1.550	1.500	1.500	22,000	33,000	1.5000	0.646	0.646	0.676	0.655	0.655	50,418	0.6545	0.68%
2008-01-24	0	1.470	1.470	1.500	1.470	1.470	10,000	14,700	1.4700	0.641	0.641	0.655	0.641	0.641	22,917	0.6414	1.38%
2008-01-23	0	1.450	1.450	1.490	1.450	1.490	305,000	444,200	1.4564	0.633	0.633	0.650	0.633	0.650	698,973	0.6355	2.11%
2008-01-22	0	1.420	1.420	1.470	1.410	1.440	250,213	358,018	1.4309	0.620	0.620	0.641	0.615	0.628	573,417	0.6244	-7.19%
2008-01-21	0	1.530	1.530	1.550	1.480	1.530	238,000	358,000	1.5042	0.668	0.668	0.676	0.646	0.668	545,428	0.6564	2.00%
2008-01-18	0	1.500	1.500	1.540	1.500	1.540	247,281	375,976	1.5204	0.655	0.655	0.672	0.655	0.672	566,698	0.6635	-3.23%
2008-01-17	0	1.550	1.550	1.600	1.530	1.550	72,000	110,700	1.5375	0.676	0.676	0.698	0.668	0.676	165,004	0.6709	1.31%
2008-01-16	0	1.530	1.530	1.580	1.510	1.530	104,000	157,640	1.5158	0.668	0.668	0.689	0.659	0.668	238,338	0.6614	0.00%
2008-01-15	0	1.530	1.510	1.560	1.510	1.590	172,000	269,120	1.5647	0.668	0.659	0.681	0.659	0.694	394,175	0.6827	0.00%
2008-01-14	0	1.530	1.530	1.640	1.530	1.640	72,000	114,380	1.5886	0.668	0.668	0.716	0.668	0.716	165,004	0.6932	-6.71%
2008-01-11	0	1.640	1.640	1.650	1.640	1.670	192,000	317,540	1.6539	0.716	0.716	0.720	0.716	0.729	440,010	0.7217	-1.80%
2008-01-10	0	1.670	1.660	1.690	-	-	0	0	-	0.729	0.724	0.737	-	-	0	-	0.00%
2008-01-09	0	1.670	1.650	1.670	1.640	1.670	90,000	148,700	1.6522	0.729	0.720	0.729	0.716	0.729	206,254	0.7210	-0.60%
2008-01-08	0	1.680	1.680	1.690	1.680	1.690	22,000	37,060	1.6845	0.733	0.733	0.737	0.733	0.737	50,418	0.7351	-1.18%
2008-01-07	0	1.700	1.700	1.740	1.700	1.700	114,000	193,800	1.7000	0.742	0.742	0.759	0.742	0.742	261,256	0.7418	-0.58%
2008-01-04	0	1.710	1.710	1.730	-	-	0	0	-	0.746	0.746	0.755	-	-	0	-	1.18%
2008-01-03	0	1.690	1.690	1.740	1.690	1.700	44,000	74,660	1.6968	0.737	0.737	0.759	0.737	0.742	100,836	0.7404	-2.31%
2008-01-02	0	1.730	1.690	1.730	-	-	0	0	-	0.755	0.737	0.755	-	-	0	-	-0.57%
2007-12-31	0	1.740	1.750	1.800	1.680	1.750	142,000	244,160	1.7194	0.759	0.764	0.785	0.733	0.764	325,424	0.7503	3.57%
2007-12-28	0	1.680	1.660	1.700	1.670	1.680	58,000	96,900	1.6707	0.733	0.724	0.742	0.729	0.733	132,920	0.7290	-0.59%
2007-12-27	0	1.690	1.680	1.700	1.690	1.700	66,000	111,800	1.6939	0.737	0.733	0.742	0.737	0.742	151,253	0.7392	-0.59%
2007-12-24	0	1.700	1.690	1.750	1.700	1.700	20,000	34,000	1.7000	0.742	0.737	0.764	0.742	0.742	45,834	0.7418	1.80%
2007-12-21	0	1.670	1.670	1.720	1.670	1.670	2,400	3,992	1.6633	0.729	0.729	0.751	0.729	0.729	5,500	0.7258	-1.76%
2007-12-20	0	1.700	1.690	1.700	1.660	1.700	107,000	181,670	1.6979	0.742	0.737	0.742	0.724	0.742	245,214	0.7409	0.59%
2007-12-19	0	1.690	1.660	1.690	1.660	1.700	66,000	111,460	1.6888	0.737	0.724	0.737	0.724	0.742	151,253	0.7369	2.42%
2007-12-18	0	1.650	1.650	1.700	1.650	1.650	6,000	9,900	1.6500	0.720	0.720	0.742	0.720	0.720	13,750	0.7200	1.23%
2007-12-17	0	1.630	1.630	1.790	1.600	1.650	61,582	99,373	1.6137	0.711	0.711	0.781	0.698	0.720	141,128	0.7041	-4.12%
2007-12-14	0	1.700	1.680	1.700	-	-	0	0	-	0.742	0.733	0.742	-	-	0	-	0.00%
2007-12-13	0	1.700	1.690	1.710	1.660	1.700	112,000	189,320	1.6904	0.742	0.737	0.746	0.724	0.742	256,672	0.7376	2.41%
2007-12-12	0	1.660	1.660	1.700	1.640	1.690	164,000	274,960	1.6766	0.724	0.724	0.742	0.716	0.737	375,841	0.7316	-2.35%
2007-12-11	0	1.700	1.690	1.720	1.700	1.700	123,591	209,946	1.6987	0.742	0.737	0.751	0.742	0.742	283,236	0.7412	0.59%
2007-12-10	0	1.690	1.690	1.750	-	-	0	0	-	0.737	0.737	0.764	-	-	0	-	0.00%
2007-12-07	0	1.690	1.690	1.700	1.660	1.680	104,000	174,140	1.6744	0.737	0.737	0.742	0.724	0.733	238,338	0.7306	1.20%
2007-12-06	0	1.670	1.660	1.750	1.670	1.670	40,000	66,800	1.6700	0.729	0.724	0.764	0.729	0.729	91,669	0.7287	-0.60%
2007-12-05	0	1.680	1.660	1.680	1.680	1.700	90,000	151,600	1.6844	0.733	0.724	0.733	0.733	0.742	206,254	0.7350	-1.18%
2007-12-04	0	1.700	1.660	1.700	1.700	1.700	40,000	68,000	1.7000	0.742	0.724	0.742	0.742	0.742	91,669	0.7418	-1.16%
2007-12-03	0	1.720	1.710	1.740	1.710	1.760	80,000	138,580	1.7323	0.751	0.746	0.759	0.746	0.768	183,337	0.7559	-1.15%
2007-11-30	0	1.740	1.670	1.750	1.670	1.740	34,000	58,300	1.7147	0.759	0.729	0.764	0.729	0.759	77,918	0.7482	1.16%
2007-11-29	0	1.720	1.660	1.720	1.660	1.730	14,400	24,020	1.6681	0.751	0.724	0.751	0.724	0.755	33,001	0.7279	4.24%
2007-11-28	0	1.650	1.650	1.720	1.640	1.650	381,591	629,617	1.6500	0.720	0.720	0.751	0.716	0.720	874,498	0.7200	-2.37%
2007-11-27	0	1.690	1.690	1.710	1.540	2.200	764,626	1,414,224	1.8496	0.737	0.737	0.746	0.672	0.960	1,752,306	0.8071	7.64%
2007-11-26	0	1.570	1.570	1.640	1.560	1.610	126,600	201,832	1.5942	0.685	0.685	0.716	0.681	0.703	290,131	0.6957	-2.48%
2007-11-23	0	1.610	1.610	1.630	1.600	1.680	157,591	254,822	1.6170	0.703	0.703	0.711	0.698	0.733	361,154	0.7056	0.62%
2007-11-22	0	1.600	1.600	1.630	1.500	1.750	1,149,828	1,853,533	1.6120	0.698	0.698	0.711	0.655	0.764	2,635,080	0.7034	-1.23%
2007-11-21	0	1.620	1.620	1.640	1.620	1.660	415,688	679,239	1.6340	0.707	0.707	0.716	0.707	0.724	952,639	0.7130	-3.57%
2007-11-20	0	1.680	1.680	1.720	1.680	1.720	120,000	205,120	1.7093	0.733	0.733	0.751	0.733	0.751	275,006	0.7459	-3.45%
2007-11-19	0	1.740	1.650	1.740	1.680	1.750	100,000	172,940	1.7294	0.759	0.720	0.759	0.733	0.764	229,172	0.7546	6.10%
2007-11-16	0	1.640	1.640	1.750	1.640	1.660	86,011	142,058	1.6516	0.716	0.716	0.764	0.716	0.724	197,113	0.7207	-3.53%
2007-11-15	0	1.700	1.660	1.700	1.660	1.700	36,000	60,560	1.6822	0.742	0.724	0.742	0.724	0.742	82,502	0.7340	0.59%
2007-11-14	0	1.690	1.650	1.690	1.690	1.700	8,000	13,580	1.6975	0.737	0.720	0.737	0.737	0.742	18,334	0.7407	2.42%
2007-11-13	0	1.650	1.640	1.690	1.650	1.650	60,000	99,000	1.6500	0.720	0.716	0.737	0.720	0.720	137,503	0.7200	0.00%
2007-11-12	0	1.650	1.640	1.680	1.650	1.680	176,000	290,840	1.6525	0.720	0.716	0.733	0.720	0.733	403,342	0.7211	-1.79%
2007-11-09	0	1.680	1.680	1.730	1.680	1.680	3,805	6,284	1.6515	0.733	0.733	0.755	0.733	0.733	8,720	0.7206	1.20%
2007-11-08	0	1.660	1.660	1.720	1.660	1.690	736,000	1,234,220	1.6769	0.724	0.724	0.751	0.724	0.737	1,686,703	0.7317	-3.49%
2007-11-07	0	1.720	1.710	1.720	1.720	1.720	30,000	51,600	1.7200	0.751	0.746	0.751	0.751	0.751	68,751	0.7505	0.58%
2007-11-06	0	1.710	1.700	1.780	-	-	0	0	-	0.746	0.742	0.777	-	-	0	-	0.00%
2007-11-05	0	1.710	1.710	1.780	1.710	1.720	104,000	177,860	1.7102	0.746	0.746	0.777	0.746	0.751	238,338	0.7462	-0.58%
2007-11-02	0	1.720	1.720	1.750	1.710	1.750	186,000	321,460	1.7283	0.751	0.751	0.764	0.746	0.764	426,259	0.7541	-0.58%
2007-11-01	0	1.730	1.730	1.760	1.730	1.760	128,000	223,020	1.7423	0.755	0.755	0.768	0.755	0.768	293,340	0.7603	-2.81%
2007-10-31	0	1.780	1.780	1.800	1.700	1.780	434,000	752,120	1.7330	0.777	0.777	0.785	0.742	0.777	994,605	0.7562	2.89%
2007-10-30	0	1.730	1.730	1.750	1.730	1.770	113,000	196,300	1.7372	0.755	0.755	0.764	0.755	0.772	258,964	0.7580	-1.14%
2007-10-29	0	1.750	1.750	1.800	1.750	1.780	176,000	311,380	1.7692	0.764	0.764	0.785	0.764	0.777	403,342	0.7720	-1.13%
2007-10-26	0	1.770	1.770	1.790	1.700	1.810	131,600	232,000	1.7629	0.772	0.772	0.781	0.742	0.790	301,590	0.7693	-2.75%
2007-10-25	0	1.820	1.810	1.850	1.810	1.820	150,000	272,000	1.8133	0.794	0.790	0.807	0.790	0.794	343,757	0.7913	0.55%
2007-10-24	0	1.810	1.810	1.860	1.800	1.800	50,000	90,000	1.8000	0.790	0.790	0.812	0.785	0.785	114,586	0.7854	-2.69%
2007-10-23	0	1.860	1.850	1.880	1.840	1.860	90,000	166,500	1.8500	0.812	0.807	0.820	0.803	0.812	206,254	0.8073	1.64%
2007-10-22	0	1.830	1.730	1.850	-	-	0	0	-	0.799	0.755	0.807	-	-	0	-	0.00%
2007-10-18	0	1.830	1.830	1.880	1.800	1.830	188,000	341,600	1.8170	0.799	0.799	0.820	0.785	0.799	430,843	0.7929	1.67%
2007-10-17	0	1.800	1.800	1.830	1.800	1.850	171,000	312,280	1.8262	0.785	0.785	0.799	0.785	0.807	391,883	0.7969	-2.17%
2007-10-16	0	1.840	1.840	1.850	1.840	1.880	185,452	344,617	1.8583	0.803	0.803	0.807	0.803	0.820	425,003	0.8109	-3.16%
2007-10-15	0	1.900	1.880	1.900	1.880	1.950	406,000	786,160	1.9364	0.829	0.820	0.829	0.820	0.851	930,437	0.8449	0.00%
2007-10-12	0	1.900	1.880	1.900	1.880	1.940	223,000	431,240	1.9338	0.829	0.820	0.829	0.820	0.847	511,053	0.8438	1.06%
2007-10-11	0	1.880	1.870	1.940	1.860	1.990	299,000	571,080	1.9100	0.820	0.816	0.847	0.812	0.868	685,223	0.8334	-5.53%
2007-10-10	0	1.990	1.970	1.990	1.960	2.090	442,000	886,100	2.0048	0.868	0.860	0.868	0.855	0.912	1,012,939	0.8748	-2.93%
2007-10-09	0	2.050	2.050	2.080	1.900	2.080	2,181,000	4,393,760	2.0146	0.895	0.895	0.908	0.829	0.908	4,998,233	0.8791	9.04%
2007-10-08	0	1.880	1.870	1.880	1.830	1.950	1,200,000	2,304,700	1.9206	0.820	0.816	0.820	0.799	0.851	2,750,060	0.8381	4.44%
2007-10-05	0	1.800	1.800	1.820	1.720	1.800	482,000	843,400	1.7498	0.785	0.785	0.794	0.751	0.785	1,104,607	0.7635	5.88%
2007-10-04	0	1.700	1.670	1.700	1.700	1.700	50,000	85,000	1.7000	0.742	0.729	0.742	0.742	0.742	114,586	0.7418	0.00%
2007-10-03	0	1.700	1.700	1.730	1.700	1.700	32,000	54,400	1.7000	0.742	0.742	0.755	0.742	0.742	73,335	0.7418	-2.30%
2007-10-02	0	1.740	1.740	1.750	1.740	1.800	550,000	968,580	1.7611	0.759	0.759	0.764	0.759	0.785	1,260,444	0.7684	0.58%
2007-09-28	0	1.810	1.810	1.820	1.800	1.820	394,000	712,640	1.8087	0.755	0.755	0.759	0.751	0.759	944,690	0.7544	-0.55%
2007-09-27	0	1.820	1.800	1.820	1.810	1.820	104,000	188,840	1.8158	0.759	0.751	0.759	0.755	0.759	249,360	0.7573	-0.55%
2007-09-25	0	1.830	1.820	1.830	1.790	1.830	304,000	550,640	1.8113	0.763	0.759	0.763	0.747	0.763	728,898	0.7554	3.98%
2007-09-24	0	1.760	1.750	1.780	1.720	1.790	378,000	668,100	1.7675	0.734	0.730	0.742	0.717	0.747	906,327	0.7372	1.15%
2007-09-21	0	1.740	1.740	1.780	1.710	1.800	397,993	692,688	1.7405	0.726	0.726	0.742	0.713	0.751	954,264	0.7259	-2.79%
2007-09-20	0	1.790	1.760	1.800	1.780	1.790	130,331	233,079	1.7884	0.747	0.734	0.751	0.742	0.747	312,494	0.7459	0.00%
2007-09-19	0	1.790	1.780	1.800	1.750	1.800	190,000	340,180	1.7904	0.747	0.742	0.751	0.730	0.751	455,561	0.7467	0.56%
2007-09-18	0	1.780	1.750	1.800	1.780	1.800	330,000	593,800	1.7994	0.742	0.730	0.751	0.742	0.751	791,238	0.7505	-1.11%
2007-09-17	0	1.800	1.740	1.800	1.740	1.800	192,000	342,900	1.7859	0.751	0.726	0.751	0.726	0.751	460,357	0.7449	3.45%
2007-09-14	0	1.740	1.740	1.750	1.740	1.790	234,000	408,560	1.7460	0.726	0.726	0.730	0.726	0.747	561,060	0.7282	-2.79%
2007-09-13	0	1.790	1.740	1.790	-	-	0	0	-	0.747	0.726	0.747	-	-	0	-	-0.56%
2007-09-12	0	1.800	1.800	1.830	1.740	1.800	24,000	42,500	1.7708	0.751	0.751	0.763	0.726	0.751	57,545	0.7386	0.00%
2007-09-11	0	1.800	1.750	1.800	-	-	0	0	-	0.751	0.730	0.751	-	-	0	-	-2.17%
2007-09-10	0	1.840	1.830	1.840	1.800	1.850	165,799	304,258	1.8351	0.767	0.763	0.767	0.751	0.772	397,535	0.7654	6.98%
2007-09-07	0	1.720	1.720	1.800	1.710	1.730	10,000	17,140	1.7140	0.717	0.717	0.751	0.713	0.722	23,977	0.7149	-0.58%
2007-09-06	0	1.730	1.730	1.800	-	-	200	330	1.6500	0.722	0.722	0.751	-	-	480	0.6882	0.00%
2007-09-05	0	1.730	1.720	1.790	1.730	1.750	132,000	230,400	1.7455	0.722	0.717	0.747	0.722	0.730	316,495	0.7280	-3.89%
2007-09-04	0	1.800	1.720	1.800	1.830	1.830	134,000	245,220	1.8300	0.751	0.717	0.751	0.763	0.763	321,291	0.7632	-1.64%
2007-09-03	0	1.830	1.800	1.830	1.810	1.830	120,000	218,700	1.8225	0.763	0.751	0.763	0.755	0.763	287,723	0.7601	1.67%
2007-08-31	0	1.800	1.800	1.850	1.700	1.790	168,000	292,880	1.7433	0.751	0.751	0.772	0.709	0.747	402,812	0.7271	3.45%
2007-08-30	0	1.740	1.700	1.740	-	-	0	0	-	0.726	0.709	0.726	-	-	0	-	-0.57%
2007-08-29	0	1.750	1.800	1.850	1.700	1.800	280,000	484,860	1.7316	0.730	0.751	0.772	0.709	0.751	671,354	0.7222	0.00%
2007-08-28	0	1.750	1.750	1.770	1.750	1.750	36,000	63,000	1.7500	0.730	0.730	0.738	0.730	0.730	86,317	0.7299	-2.23%
2007-08-27	0	1.790	1.750	1.790	-	-	20,000	34,800	1.7400	0.747	0.730	0.747	-	-	47,954	0.7257	0.00%
2007-08-24	0	1.790	1.790	1.800	1.740	1.790	266,000	467,880	1.7589	0.747	0.747	0.751	0.726	0.747	637,786	0.7336	4.07%
2007-08-23	0	1.720	1.700	1.720	1.720	1.730	42,000	72,560	1.7276	0.717	0.709	0.717	0.717	0.722	100,703	0.7205	-1.71%
2007-08-22	0	1.750	1.700	1.750	-	-	0	0	-	0.730	0.709	0.730	-	-	0	-	-1.13%
2007-08-21	0	1.770	1.700	1.780	1.750	1.770	146,000	257,460	1.7634	0.738	0.709	0.742	0.730	0.738	350,063	0.7355	1.14%
2007-08-20	0	1.750	1.650	1.750	1.700	1.750	194,000	334,940	1.7265	0.730	0.688	0.730	0.709	0.730	465,152	0.7201	8.02%
2007-08-17	0	1.620	1.620	1.640	1.590	1.680	624,000	1,027,940	1.6473	0.676	0.676	0.684	0.663	0.701	1,496,160	0.6871	0.62%
2007-08-16	0	1.610	1.610	1.660	1.580	1.680	680,000	1,098,060	1.6148	0.671	0.671	0.692	0.659	0.701	1,630,430	0.6735	-5.29%
2007-08-15	0	1.700	1.700	1.740	1.700	1.780	674,000	1,170,700	1.7369	0.709	0.709	0.726	0.709	0.742	1,616,044	0.7244	-6.08%
2007-08-14	0	1.810	1.800	1.810	1.810	1.830	388,000	704,780	1.8164	0.755	0.751	0.755	0.755	0.763	930,304	0.7576	-1.09%
2007-08-13	0	1.830	1.810	1.830	1.820	1.850	258,000	472,620	1.8319	0.763	0.755	0.763	0.759	0.772	618,604	0.7640	0.00%
2007-08-10	0	1.830	1.810	1.830	1.810	1.830	102,000	185,280	1.8165	0.763	0.755	0.763	0.755	0.763	244,565	0.7576	-0.54%
2007-08-09	0	1.840	1.840	1.860	1.840	1.860	179,000	331,840	1.8539	0.767	0.767	0.776	0.767	0.776	429,187	0.7732	-0.54%
2007-08-08	0	1.850	1.850	1.860	1.840	1.900	101,000	188,240	1.8638	0.772	0.772	0.776	0.767	0.792	242,167	0.7773	-0.54%
2007-08-07	0	1.860	1.830	1.860	1.870	1.870	270,000	504,900	1.8700	0.776	0.763	0.776	0.780	0.780	647,377	0.7799	-0.53%
2007-08-06	0	1.870	1.870	1.900	1.870	1.920	75,200	142,376	1.8933	0.780	0.780	0.792	0.780	0.801	180,306	0.7896	-2.60%
2007-08-03	0	1.920	1.900	1.920	1.850	1.930	9,425,000	17,543,400	1.8614	0.801	0.792	0.801	0.772	0.805	22,598,243	0.7763	3.78%
2007-08-02	0	1.850	1.850	1.860	1.840	1.870	460,000	851,420	1.8509	0.772	0.772	0.776	0.767	0.780	1,102,938	0.7720	0.00%
2007-08-01	0	1.850	1.850	1.880	1.830	1.850	444,933	819,559	1.8420	0.772	0.772	0.784	0.763	0.772	1,066,812	0.7682	-1.07%
2007-07-31	0	1.870	1.850	1.880	1.850	1.870	342,000	636,400	1.8608	0.780	0.772	0.784	0.772	0.780	820,011	0.7761	0.54%
2007-07-30	0	1.860	1.860	1.880	1.850	1.860	428,000	796,060	1.8600	0.776	0.776	0.784	0.772	0.776	1,026,212	0.7757	0.54%
2007-07-27	0	1.850	1.850	1.880	1.850	1.910	111,000	207,720	1.8714	0.772	0.772	0.784	0.772	0.797	266,144	0.7805	-3.14%
2007-07-26	0	1.910	1.890	1.910	1.880	1.910	568,000	1,077,560	1.8971	0.797	0.788	0.797	0.784	0.797	1,361,889	0.7912	1.60%
2007-07-25	0	1.880	1.870	1.890	1.860	1.890	230,000	431,840	1.8776	0.784	0.780	0.788	0.776	0.788	551,469	0.7831	-1.05%
2007-07-24	0	1.900	1.880	1.910	1.880	1.900	272,000	513,840	1.8891	0.792	0.784	0.797	0.784	0.792	652,172	0.7879	0.00%
2007-07-23	0	1.900	1.890	1.900	1.870	1.910	166,000	314,420	1.8941	0.792	0.788	0.792	0.780	0.797	398,017	0.7900	1.60%
2007-07-20	0	1.870	1.870	1.900	1.870	1.900	433,000	813,280	1.8782	0.780	0.780	0.792	0.780	0.792	1,038,200	0.7834	-0.53%
2007-07-19	0	1.880	1.870	1.890	1.870	1.920	1,172,000	2,216,400	1.8911	0.784	0.780	0.788	0.780	0.801	2,810,095	0.7887	-1.05%
2007-07-18	0	1.900	1.890	1.910	1.900	1.940	1,248,000	2,398,480	1.9219	0.792	0.788	0.797	0.792	0.809	2,992,319	0.8015	0.00%
2007-07-17	0	1.900	1.890	1.900	1.900	1.950	1,410,000	2,711,420	1.9230	0.792	0.788	0.792	0.792	0.813	3,380,745	0.8020	-3.06%
2007-07-16	0	1.960	1.950	1.980	1.930	2.000	930,000	1,835,220	1.9734	0.817	0.813	0.826	0.805	0.834	2,229,853	0.8230	-1.51%
2007-07-13	0	1.990	1.910	1.990	1.900	1.990	842,000	1,632,600	1.9390	0.830	0.797	0.830	0.792	0.830	2,018,856	0.8087	4.74%
2007-07-12	0	1.900	1.890	1.920	1.900	1.930	512,000	975,640	1.9055	0.792	0.788	0.801	0.792	0.805	1,227,618	0.7947	-0.52%
2007-07-11	0	1.910	1.900	1.910	1.900	1.930	584,000	1,112,960	1.9058	0.797	0.792	0.797	0.792	0.805	1,400,252	0.7948	-2.55%
2007-07-10	0	1.960	1.930	1.960	1.900	1.970	350,000	677,580	1.9359	0.817	0.805	0.817	0.792	0.822	839,192	0.8074	3.16%
2007-07-09	0	1.900	1.900	1.920	1.900	1.940	182,009	349,417	1.9198	0.792	0.792	0.801	0.792	0.809	436,401	0.8007	-2.06%
2007-07-06	0	1.940	1.900	1.940	1.880	1.940	458,000	871,980	1.9039	0.809	0.792	0.809	0.784	0.809	1,098,143	0.7940	2.65%
2007-07-05	0	1.890	1.890	1.910	1.880	1.910	450,400	855,136	1.8986	0.788	0.788	0.797	0.784	0.797	1,079,920	0.7919	0.53%
2007-07-04	0	1.880	1.880	1.890	1.860	1.910	478,000	895,560	1.8736	0.784	0.784	0.788	0.776	0.797	1,146,097	0.7814	-1.57%
2007-07-03	0	1.910	1.900	1.910	1.900	1.930	204,000	388,420	1.9040	0.797	0.792	0.797	0.792	0.805	489,129	0.7941	0.53%
2007-06-29	0	1.900	1.900	1.930	1.860	1.940	242,000	458,960	1.8965	0.792	0.792	0.805	0.776	0.809	580,241	0.7910	0.00%
2007-06-28	0	1.900	1.900	1.930	1.850	1.900	194,000	366,100	1.8871	0.792	0.792	0.805	0.772	0.792	465,152	0.7871	0.00%
2007-06-27	0	1.900	1.900	1.930	1.900	1.930	48,000	91,500	1.9063	0.792	0.792	0.805	0.792	0.805	115,089	0.7950	-1.55%
2007-06-26	0	1.930	1.920	1.930	1.910	1.930	76,000	146,080	1.9221	0.805	0.801	0.805	0.797	0.805	182,225	0.8016	-1.03%
2007-06-25	0	1.950	1.910	1.950	1.910	1.950	50,000	96,380	1.9276	0.813	0.797	0.813	0.797	0.813	119,885	0.8039	2.09%
2007-06-22	0	1.910	1.910	1.960	1.910	1.980	371,000	714,090	1.9248	0.797	0.797	0.817	0.797	0.826	889,544	0.8028	-1.55%
2007-06-21	0	1.940	1.940	1.960	1.920	1.960	256,000	497,780	1.9445	0.809	0.809	0.817	0.801	0.817	613,809	0.8110	0.52%
2007-06-20	0	1.930	1.930	1.940	1.920	1.950	254,000	494,120	1.9454	0.805	0.805	0.809	0.801	0.813	609,014	0.8113	-0.52%
2007-06-18	0	1.940	1.930	1.940	1.940	1.960	162,000	316,160	1.9516	0.809	0.805	0.809	0.809	0.817	388,426	0.8140	-1.52%
2007-06-15	0	1.970	1.960	1.970	1.960	2.020	386,000	773,020	2.0026	0.822	0.817	0.822	0.817	0.842	925,509	0.8352	-1.99%
2007-06-14	0	2.010	2.010	2.040	1.940	2.090	1,560,754	3,164,968	2.0278	0.838	0.838	0.851	0.809	0.872	3,742,207	0.8457	3.61%
2007-06-13	0	1.940	1.940	1.950	1.940	1.960	626,000	1,221,960	1.9520	0.809	0.809	0.813	0.809	0.817	1,500,955	0.8141	1.04%
2007-06-12	1	-	-	-	-	-	0	0	-	0.801	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.801	-	-	-	-	0	-	0.00%
2007-06-08	0	1.920	1.920	1.950	1.920	1.930	234,000	450,820	1.9266	0.801	0.801	0.813	0.801	0.805	561,060	0.8035	-0.52%
2007-06-07	0	1.930	1.930	1.940	1.930	1.940	439,200	849,000	1.9331	0.805	0.805	0.809	0.805	0.809	1,053,066	0.8062	-0.52%
2007-06-06	0	1.940	1.920	1.940	1.920	1.950	66,000	127,320	1.9291	0.809	0.801	0.809	0.801	0.813	158,248	0.8046	0.00%
2007-06-05	0	1.940	1.920	1.950	1.910	1.970	312,000	605,980	1.9422	0.809	0.801	0.813	0.797	0.822	748,080	0.8100	-0.51%
2007-06-04	0	1.950	1.940	1.950	1.950	1.980	882,000	1,732,880	1.9647	0.813	0.809	0.813	0.813	0.826	2,114,764	0.8194	2.09%
2007-06-01	0	1.910	1.910	1.960	1.910	1.930	112,000	215,560	1.9246	0.797	0.797	0.817	0.797	0.805	268,541	0.8027	-1.04%
2007-05-31	0	1.930	1.920	1.930	1.900	1.930	118,000	225,420	1.9103	0.805	0.801	0.805	0.792	0.805	282,928	0.7967	2.12%
2007-05-30	0	1.890	1.890	1.950	1.890	1.910	268,000	510,540	1.9050	0.788	0.788	0.813	0.788	0.797	642,581	0.7945	-1.05%
2007-05-29	0	1.910	1.910	1.950	1.890	1.910	274,000	521,760	1.9042	0.797	0.797	0.813	0.788	0.797	656,968	0.7942	0.00%
2007-05-28	0	1.910	1.900	1.950	1.890	1.930	368,000	703,540	1.9118	0.797	0.792	0.813	0.788	0.805	882,351	0.7973	-1.04%
2007-05-25	0	1.930	1.930	1.970	1.910	1.950	292,000	562,660	1.9269	0.805	0.805	0.822	0.797	0.813	700,126	0.8037	-0.52%
2007-05-23	0	1.940	1.940	1.980	1.940	1.950	88,000	171,240	1.9459	0.809	0.809	0.826	0.809	0.813	210,997	0.8116	-0.51%
2007-05-22	0	1.950	1.950	1.970	1.950	1.980	214,000	421,720	1.9707	0.813	0.813	0.822	0.813	0.826	513,106	0.8219	-1.52%
2007-05-21	0	1.980	1.970	1.980	1.970	2.020	180,000	359,280	1.9960	0.826	0.822	0.826	0.822	0.842	431,584	0.8325	0.51%
2007-05-18	0	2.060	2.050	2.070	2.040	2.060	816,000	1,668,360	2.0446	0.822	0.818	0.826	0.814	0.822	2,045,900	0.8155	0.49%
2007-05-17	0	2.050	2.050	2.060	2.030	2.070	279,000	572,860	2.0533	0.818	0.818	0.822	0.810	0.826	699,517	0.8189	0.99%
2007-05-16	0	2.030	2.010	2.030	1.970	2.030	804,000	1,606,920	1.9987	0.810	0.802	0.810	0.786	0.810	2,015,814	0.7972	2.01%
2007-05-15	0	1.990	1.980	1.990	1.970	2.000	314,000	621,740	1.9801	0.794	0.790	0.794	0.786	0.798	787,270	0.7897	0.00%
2007-05-14	0	1.990	1.980	1.990	1.960	2.000	734,000	1,456,360	1.9841	0.794	0.790	0.794	0.782	0.798	1,840,307	0.7914	0.51%
2007-05-11	0	1.980	1.980	1.990	1.960	2.000	670,000	1,321,720	1.9727	0.790	0.790	0.794	0.782	0.798	1,679,845	0.7868	-1.00%
2007-05-10	0	2.000	2.000	2.010	2.000	2.030	332,681	667,575	2.0067	0.798	0.798	0.802	0.798	0.810	834,108	0.8003	-0.50%
2007-05-09	0	2.010	2.010	2.030	2.000	2.040	480,000	977,560	2.0366	0.802	0.802	0.810	0.798	0.814	1,203,471	0.8123	0.00%
2007-05-08	0	2.010	2.000	2.040	2.010	2.110	774,000	1,577,120	2.0376	0.802	0.798	0.814	0.802	0.842	1,940,597	0.8127	-1.95%
2007-05-07	0	2.050	2.040	2.060	2.050	2.100	1,439,000	2,978,200	2.0696	0.818	0.814	0.822	0.818	0.838	3,607,905	0.8255	0.00%
2007-05-04	0	2.050	2.060	2.070	2.010	2.250	4,166,200	8,823,140	2.1178	0.818	0.822	0.826	0.802	0.897	10,445,625	0.8447	6.22%
2007-05-03	0	1.930	1.920	1.930	1.920	1.930	300,000	578,300	1.9277	0.770	0.766	0.770	0.766	0.770	752,169	0.7688	1.58%
2007-05-02	0	1.900	1.890	1.900	1.880	1.900	868,000	1,641,320	1.8909	0.758	0.754	0.758	0.750	0.758	2,176,276	0.7542	0.53%
2007-04-30	0	1.890	1.880	1.900	1.880	2.000	108,810,000	197,023,480	1.8107	0.754	0.750	0.758	0.750	0.798	272,811,786	0.7222	-5.50%
2007-04-27	1	-	-	-	-	-	0	0	-	0.798	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	0.798	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	0.798	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	0.798	-	-	-	-	0	-	0.00%
2007-04-23	0	2.000	2.000	2.010	2.000	2.030	1,690,200	3,380,668	2.0002	0.798	0.798	0.802	0.798	0.810	4,237,722	0.7978	-0.50%
2007-04-20	0	2.010	2.000	2.010	2.000	2.050	1,414,000	2,833,000	2.0035	0.802	0.798	0.802	0.798	0.818	3,545,224	0.7991	-0.99%
2007-04-19	0	2.030	2.030	2.050	2.000	2.040	536,000	1,072,640	2.0012	0.810	0.810	0.818	0.798	0.814	1,343,876	0.7982	-0.49%
2007-04-18	0	2.040	2.020	2.100	2.040	2.100	70,000	143,900	2.0557	0.814	0.806	0.838	0.814	0.838	175,506	0.8199	-0.49%
2007-04-17	0	2.050	2.030	2.050	2.050	2.100	70,200	145,398	2.0712	0.818	0.810	0.818	0.818	0.838	176,008	0.8261	0.49%
2007-04-16	0	2.040	2.030	2.040	2.030	2.040	30,000	61,100	2.0367	0.814	0.810	0.814	0.810	0.814	75,217	0.8123	0.49%
2007-04-13	0	2.030	2.020	2.030	2.010	2.030	50,000	100,700	2.0140	0.810	0.806	0.810	0.802	0.810	125,362	0.8033	1.00%
2007-04-12	0	2.010	2.000	2.200	2.000	2.010	100,000	200,500	2.0050	0.802	0.798	0.877	0.798	0.802	250,723	0.7997	0.50%
2007-04-11	0	2.000	2.000	2.200	2.000	2.000	10,000	20,000	2.0000	0.798	0.798	0.877	0.798	0.798	25,072	0.7977	-0.99%
2007-04-10	0	2.020	2.000	2.200	2.000	2.020	30,000	60,200	2.0067	0.806	0.798	0.877	0.798	0.806	75,217	0.8004	0.50%
2007-04-04	0	2.010	2.010	2.050	2.010	2.010	16,335	32,810	2.0086	0.802	0.802	0.818	0.802	0.802	40,956	0.8011	0.50%
2007-04-03	0	2.000	2.000	2.170	-	-	0	0	-	0.798	0.798	0.865	-	-	0	-	0.00%
2007-04-02	0	2.000	2.000	2.100	2.000	2.000	30,670	61,307	1.9989	0.798	0.798	0.838	0.798	0.798	76,897	0.7973	-2.44%
2007-03-30	0	2.050	2.000	2.050	2.200	2.200	14,000	30,800	2.2000	0.818	0.798	0.818	0.877	0.877	35,101	0.8775	2.50%
2007-03-29	0	2.000	2.000	2.010	2.000	2.000	100,000	200,000	2.0000	0.798	0.798	0.802	0.798	0.798	250,723	0.7977	0.00%
2007-03-28	0	2.000	2.000	2.010	2.000	2.000	176,000	352,000	2.0000	0.798	0.798	0.802	0.798	0.798	441,273	0.7977	-0.50%
2007-03-27	0	2.010	2.000	2.020	-	-	0	0	-	0.802	0.798	0.806	-	-	0	-	0.00%
2007-03-26	0	2.010	2.000	2.010	2.000	2.010	92,000	184,400	2.0043	0.802	0.798	0.802	0.798	0.802	230,665	0.7994	0.50%
2007-03-23	0	2.000	2.000	2.040	2.000	2.000	20,638	41,244	1.9984	0.798	0.798	0.814	0.798	0.798	51,744	0.7971	-1.96%
2007-03-22	0	2.040	2.000	2.040	2.050	2.050	10,000	20,500	2.0500	0.814	0.798	0.814	0.818	0.818	25,072	0.8176	2.00%
2007-03-21	0	2.000	2.000	2.010	2.000	2.000	256,000	512,000	2.0000	0.798	0.798	0.802	0.798	0.798	641,851	0.7977	0.00%
2007-03-20	0	2.000	2.000	2.050	2.000	2.000	100,000	200,000	2.0000	0.798	0.798	0.818	0.798	0.798	250,723	0.7977	-0.50%
2007-03-19	0	2.010	2.000	2.020	2.000	2.010	104,000	208,500	2.0048	0.802	0.798	0.806	0.798	0.802	260,752	0.7996	-0.50%
2007-03-16	0	2.020	2.010	2.050	2.020	2.020	24,000	48,440	2.0183	0.806	0.802	0.818	0.806	0.806	60,174	0.8050	0.50%
2007-03-15	0	2.010	2.000	2.020	2.010	2.010	50,400	101,284	2.0096	0.802	0.798	0.806	0.802	0.802	126,364	0.8015	0.50%
2007-03-14	0	2.000	2.000	2.010	1.950	2.000	26,200	52,200	1.9924	0.798	0.798	0.802	0.778	0.798	65,689	0.7946	-0.50%
2007-03-13	0	2.010	2.010	2.030	2.010	2.010	100,000	201,000	2.0100	0.802	0.802	0.810	0.802	0.802	250,723	0.8017	0.50%
2007-03-12	0	2.000	2.000	2.070	-	-	0	0	-	0.798	0.798	0.826	-	-	0	-	0.00%
2007-03-09	0	2.000	2.000	2.070	2.000	2.000	200,800	401,600	2.0000	0.798	0.798	0.826	0.798	0.798	503,452	0.7977	0.00%
2007-03-08	0	2.000	2.000	2.050	-	-	0	0	-	0.798	0.798	0.818	-	-	0	-	0.00%
2007-03-07	0	2.000	2.000	2.070	2.000	2.000	132,000	264,000	2.0000	0.798	0.798	0.826	0.798	0.798	330,954	0.7977	0.00%
2007-03-06	0	2.000	2.000	2.010	2.000	2.000	58,000	116,000	2.0000	0.798	0.798	0.802	0.798	0.798	145,419	0.7977	2.56%
2007-03-05	0	1.950	1.950	1.990	1.950	2.000	174,000	347,600	1.9977	0.778	0.778	0.794	0.778	0.798	436,258	0.7968	-2.50%
2007-03-02	0	2.000	2.000	2.150	2.000	2.000	50,000	100,000	2.0000	0.798	0.798	0.858	0.798	0.798	125,362	0.7977	0.00%
2007-03-01	0	2.000	2.000	2.050	2.000	2.000	304,600	609,176	1.9999	0.798	0.798	0.818	0.798	0.798	763,703	0.7977	0.00%
2007-02-28	0	2.000	2.000	2.010	1.980	2.000	145,000	289,860	1.9990	0.798	0.798	0.802	0.790	0.798	363,548	0.7973	0.00%
2007-02-27	0	2.000	2.000	2.010	2.000	2.000	30,000	60,000	2.0000	0.798	0.798	0.802	0.798	0.798	75,217	0.7977	0.00%
2007-02-26	0	2.000	2.000	2.010	2.000	2.010	82,000	164,320	2.0039	0.798	0.798	0.802	0.798	0.802	205,593	0.7992	-0.50%
2007-02-23	0	2.010	2.010	2.070	2.000	2.000	10,000	20,000	2.0000	0.802	0.802	0.826	0.798	0.798	25,072	0.7977	-2.43%
2007-02-22	0	2.060	2.060	2.100	2.010	2.010	10,000	20,100	2.0100	0.822	0.822	0.838	0.802	0.802	25,072	0.8017	3.00%
2007-02-21	0	2.000	2.000	2.100	2.000	2.000	154,000	308,000	2.0000	0.798	0.798	0.838	0.798	0.798	386,114	0.7977	0.00%
2007-02-16	0	2.000	2.000	2.080	-	-	0	0	-	0.798	0.798	0.830	-	-	0	-	0.00%
2007-02-15	0	2.000	2.000	2.040	-	-	0	0	-	0.798	0.798	0.814	-	-	0	-	0.00%
2007-02-14	0	2.000	2.000	2.040	2.000	2.010	50,000	100,160	2.0032	0.798	0.798	0.814	0.798	0.802	125,362	0.7990	-2.44%
2007-02-13	0	2.050	2.000	2.050	2.000	2.050	30,000	61,000	2.0333	0.818	0.798	0.818	0.798	0.818	75,217	0.8110	0.00%
2007-02-12	0	2.050	2.010	2.050	-	-	0	0	-	0.818	0.802	0.818	-	-	0	-	0.00%
2007-02-09	0	2.050	2.010	2.050	2.000	2.050	68,000	138,500	2.0368	0.818	0.802	0.818	0.798	0.818	170,492	0.8124	2.50%
2007-02-08	0	2.000	2.000	2.070	2.000	2.000	34,000	68,000	2.0000	0.798	0.798	0.826	0.798	0.798	85,246	0.7977	-0.50%
2007-02-07	0	2.010	2.010	2.090	2.000	2.010	62,000	124,120	2.0019	0.802	0.802	0.834	0.798	0.802	155,448	0.7985	1.01%
2007-02-06	0	1.990	1.990	2.020	1.990	2.010	22,400	44,884	2.0038	0.794	0.794	0.806	0.794	0.802	56,162	0.7992	-1.00%
2007-02-05	0	2.010	2.010	2.070	2.000	2.000	10,000	20,000	2.0000	0.802	0.802	0.826	0.798	0.798	25,072	0.7977	-2.90%
2007-02-02	0	2.070	2.000	2.100	1.960	2.100	280,000	562,640	2.0094	0.826	0.798	0.838	0.782	0.838	702,025	0.8015	4.55%
2007-02-01	0	1.980	1.950	1.980	1.950	1.980	54,000	105,660	1.9567	0.790	0.778	0.790	0.778	0.790	135,390	0.7804	1.54%
2007-01-31	0	1.950	1.950	1.980	1.950	1.950	20,000	39,000	1.9500	0.778	0.778	0.790	0.778	0.778	50,145	0.7778	0.00%
2007-01-30	0	1.950	1.950	1.980	1.930	1.930	44,759	86,302	1.9281	0.778	0.778	0.790	0.770	0.770	112,221	0.7690	-1.02%
2007-01-29	0	1.970	1.970	1.980	-	-	0	0	-	0.786	0.786	0.790	-	-	0	-	0.51%
2007-01-26	0	1.960	1.940	1.990	1.960	1.960	10,000	19,600	1.9600	0.782	0.774	0.794	0.782	0.782	25,072	0.7817	0.00%
2007-01-25	0	1.960	1.940	1.980	-	-	0	0	-	0.782	0.774	0.790	-	-	0	-	0.00%
2007-01-24	0	1.960	1.930	1.980	-	-	0	0	-	0.782	0.770	0.790	-	-	0	-	0.00%
2007-01-23	0	1.960	1.940	1.970	-	-	0	0	-	0.782	0.774	0.786	-	-	0	-	0.00%
2007-01-22	0	1.960	1.960	1.980	1.950	1.950	20,000	39,000	1.9500	0.782	0.782	0.790	0.778	0.778	50,145	0.7778	-1.51%
2007-01-19	0	1.990	1.960	1.990	1.990	1.990	50,000	99,500	1.9900	0.794	0.782	0.794	0.794	0.794	125,362	0.7937	0.51%
2007-01-18	0	1.980	1.960	2.000	1.980	1.980	58,200	115,232	1.9799	0.790	0.782	0.798	0.790	0.790	145,921	0.7897	1.02%
2007-01-17	0	1.960	1.950	1.980	1.960	1.960	90,000	176,400	1.9600	0.782	0.778	0.790	0.782	0.782	225,651	0.7817	0.51%
2007-01-16	0	1.950	1.950	1.960	1.950	1.960	30,000	58,540	1.9513	0.778	0.778	0.782	0.778	0.782	75,217	0.7783	0.00%
2007-01-15	0	1.950	1.950	1.970	1.950	1.950	20,000	39,000	1.9500	0.778	0.778	0.786	0.778	0.778	50,145	0.7778	0.00%
2007-01-12	0	1.950	1.950	1.970	1.950	1.950	10,000	19,500	1.9500	0.778	0.778	0.786	0.778	0.778	25,072	0.7778	0.00%
2007-01-11	0	1.950	1.940	1.970	-	-	0	0	-	0.778	0.774	0.786	-	-	0	-	0.00%
2007-01-10	0	1.950	1.930	1.960	1.930	1.980	186,000	360,900	1.9403	0.778	0.770	0.782	0.770	0.790	466,345	0.7739	-1.52%
2007-01-09	0	1.980	1.950	1.980	1.930	1.980	50,000	98,140	1.9628	0.790	0.778	0.790	0.770	0.790	125,362	0.7829	2.59%
2007-01-08	0	1.930	1.930	1.940	1.930	1.930	60,000	115,800	1.9300	0.770	0.770	0.774	0.770	0.770	150,434	0.7698	0.00%
2007-01-05	0	1.930	1.930	1.950	1.930	1.940	90,000	173,800	1.9311	0.770	0.770	0.778	0.770	0.774	225,651	0.7702	0.52%
2007-01-04	0	1.950	1.950	1.980	1.950	1.950	84,000	163,800	1.9500	0.766	0.766	0.778	0.766	0.766	213,898	0.7658	0.00%
2007-01-03	0	1.950	1.950	1.960	1.940	1.950	104,000	201,980	1.9421	0.766	0.766	0.770	0.762	0.766	264,826	0.7627	0.52%
2007-01-02	0	1.940	1.940	1.980	1.940	1.940	40,000	77,600	1.9400	0.762	0.762	0.778	0.762	0.762	101,856	0.7619	-2.02%
2006-12-29	0	1.980	1.940	1.980	-	-	0	0	-	0.778	0.762	0.778	-	-	0	-	0.00%
2006-12-28	0	1.980	1.980	1.990	1.980	1.980	44,000	87,120	1.9800	0.778	0.778	0.781	0.778	0.778	112,042	0.7776	1.02%
2006-12-27	0	1.960	1.960	2.030	1.940	1.940	26,000	50,440	1.9400	0.770	0.770	0.797	0.762	0.762	66,207	0.7619	1.03%
2006-12-22	0	1.940	1.940	2.000	1.890	1.900	40,000	75,700	1.8925	0.762	0.762	0.785	0.742	0.746	101,856	0.7432	-0.51%
2006-12-21	0	1.950	1.950	1.990	-	-	0	0	-	0.766	0.766	0.781	-	-	0	-	0.00%
2006-12-20	0	1.950	1.950	1.980	-	-	0	0	-	0.766	0.766	0.778	-	-	0	-	0.52%
2006-12-19	0	1.940	1.940	1.950	1.940	1.940	20,000	38,800	1.9400	0.762	0.762	0.766	0.762	0.762	50,928	0.7619	0.00%
2006-12-18	0	1.940	1.940	1.970	-	-	0	0	-	0.762	0.762	0.774	-	-	0	-	0.00%
2006-12-15	0	1.940	1.940	1.970	1.940	1.940	20,000	38,800	1.9400	0.762	0.762	0.774	0.762	0.762	50,928	0.7619	-1.52%
2006-12-14	0	1.970	1.940	1.970	1.940	1.970	16,000	31,340	1.9588	0.774	0.762	0.774	0.762	0.774	40,743	0.7692	1.55%
2006-12-13	0	1.940	1.940	1.960	1.940	1.950	50,000	97,200	1.9440	0.762	0.762	0.770	0.762	0.766	127,320	0.7634	0.00%
2006-12-12	0	1.940	1.940	1.980	1.940	1.950	30,000	58,400	1.9467	0.762	0.762	0.778	0.762	0.766	76,392	0.7645	-0.51%
2006-12-11	0	1.950	1.950	1.970	-	-	800	1,520	1.9000	0.766	0.766	0.774	-	-	2,037	0.7461	0.00%
2006-12-08	0	1.950	1.940	1.950	1.950	1.950	20,000	39,000	1.9500	0.766	0.762	0.766	0.766	0.766	50,928	0.7658	0.00%
2006-12-07	0	1.950	1.940	1.970	1.950	1.950	40,000	78,000	1.9500	0.766	0.762	0.774	0.766	0.766	101,856	0.7658	0.52%
2006-12-06	0	1.940	1.940	1.990	1.940	1.940	110,000	213,400	1.9400	0.762	0.762	0.781	0.762	0.762	280,105	0.7619	-0.51%
2006-12-05	0	1.950	1.950	1.980	-	-	0	0	-	0.766	0.766	0.778	-	-	0	-	0.52%
2006-12-04	0	1.940	1.940	1.970	1.940	1.940	14,000	27,160	1.9400	0.762	0.762	0.774	0.762	0.762	35,650	0.7619	-2.02%
2006-12-01	0	1.980	1.940	1.980	-	-	0	0	-	0.778	0.762	0.778	-	-	0	-	0.00%
2006-11-30	0	1.980	1.950	1.980	1.980	1.990	74,000	146,740	1.9830	0.778	0.766	0.778	0.778	0.781	188,434	0.7787	0.00%
2006-11-29	0	1.980	1.940	1.980	1.940	1.980	90,000	175,760	1.9529	0.778	0.762	0.778	0.762	0.778	229,177	0.7669	2.06%
2006-11-28	0	1.940	1.940	1.960	1.940	1.970	122,000	238,040	1.9511	0.762	0.762	0.770	0.762	0.774	310,662	0.7662	-2.02%
2006-11-27	0	1.980	1.950	1.980	1.960	1.980	100,000	197,400	1.9740	0.778	0.766	0.778	0.770	0.778	254,641	0.7752	1.54%
2006-11-24	0	1.950	1.950	1.960	1.940	1.940	16,000	31,040	1.9400	0.766	0.766	0.770	0.762	0.762	40,743	0.7619	0.52%
2006-11-23	0	1.940	1.940	1.980	1.940	1.950	92,000	178,540	1.9407	0.762	0.762	0.778	0.762	0.766	234,269	0.7621	-0.51%
2006-11-22	0	1.950	1.940	1.980	-	-	0	0	-	0.766	0.762	0.778	-	-	0	-	0.00%
2006-11-21	0	1.950	1.950	1.980	1.950	1.950	44,513	86,775	1.9494	0.766	0.766	0.778	0.766	0.766	113,348	0.7656	0.00%
2006-11-20	0	1.950	1.950	1.980	1.950	1.950	34,000	66,300	1.9500	0.766	0.766	0.778	0.766	0.766	86,578	0.7658	-1.02%
2006-11-17	0	1.970	1.970	1.990	1.970	1.990	131,759	259,072	1.9663	0.774	0.774	0.781	0.774	0.781	335,512	0.7722	1.03%
2006-11-16	0	1.950	1.950	1.990	1.940	1.950	69,921	136,228	1.9483	0.766	0.766	0.781	0.762	0.766	178,047	0.7651	0.52%
2006-11-15	0	1.940	1.940	1.950	1.940	1.940	21,400	41,460	1.9374	0.762	0.762	0.766	0.762	0.762	54,493	0.7608	0.00%
2006-11-14	0	1.940	1.940	1.970	1.940	1.940	42,000	81,480	1.9400	0.762	0.762	0.774	0.762	0.762	106,949	0.7619	-0.51%
2006-11-13	0	1.950	1.950	1.970	1.950	1.950	30,000	58,500	1.9500	0.766	0.766	0.774	0.766	0.766	76,392	0.7658	0.00%
2006-11-10	0	1.950	1.950	1.980	1.950	1.950	18,000	35,100	1.9500	0.766	0.766	0.778	0.766	0.766	45,835	0.7658	0.00%
2006-11-09	0	1.950	1.950	1.990	1.950	1.950	142,000	276,900	1.9500	0.766	0.766	0.781	0.766	0.766	361,590	0.7658	-1.02%
2006-11-08	0	1.970	1.970	2.000	1.970	1.970	38,000	74,860	1.9700	0.774	0.774	0.785	0.774	0.774	96,763	0.7736	-1.50%
2006-11-07	0	2.000	1.980	2.050	1.960	2.000	114,000	225,440	1.9775	0.785	0.778	0.805	0.770	0.785	290,290	0.7766	2.56%
2006-11-06	0	1.950	1.950	1.960	1.940	1.950	36,000	69,980	1.9439	0.766	0.766	0.770	0.762	0.766	91,671	0.7634	0.52%
2006-11-03	0	1.940	1.940	1.960	1.940	1.940	20,000	38,800	1.9400	0.762	0.762	0.770	0.762	0.762	50,928	0.7619	-0.51%
2006-11-02	0	1.950	1.940	1.960	1.940	1.950	14,400	27,940	1.9403	0.766	0.762	0.770	0.762	0.766	36,668	0.7620	0.00%
2006-11-01	0	1.950	1.950	1.960	-	-	0	0	-	0.766	0.766	0.770	-	-	0	-	0.52%
2006-10-31	0	1.940	1.940	1.960	1.940	1.940	162,000	314,280	1.9400	0.762	0.762	0.770	0.762	0.762	412,518	0.7619	0.00%
2006-10-27	0	1.940	1.940	1.960	1.940	1.940	135,000	261,860	1.9397	0.762	0.762	0.770	0.762	0.762	343,765	0.7617	0.00%
2006-10-26	0	1.940	1.940	1.960	1.940	1.950	114,000	221,580	1.9437	0.762	0.762	0.770	0.762	0.766	290,290	0.7633	-0.51%
2006-10-25	0	1.950	1.940	1.950	1.940	1.950	61,000	118,600	1.9443	0.766	0.762	0.766	0.762	0.766	155,331	0.7635	0.52%
2006-10-24	0	1.940	1.940	1.950	1.940	1.940	180,200	349,580	1.9400	0.762	0.762	0.766	0.762	0.762	458,862	0.7618	0.00%
2006-10-23	0	1.940	1.940	1.950	1.940	1.940	195,000	378,260	1.9398	0.762	0.762	0.766	0.762	0.762	496,549	0.7618	0.00%
2006-10-20	0	1.940	1.940	1.950	1.940	1.940	30,000	58,200	1.9400	0.762	0.762	0.766	0.762	0.762	76,392	0.7619	0.00%
2006-10-19	0	1.940	1.940	1.950	1.940	1.950	138,000	268,720	1.9472	0.762	0.762	0.766	0.762	0.766	351,404	0.7647	0.00%
2006-10-18	0	1.940	1.940	1.950	1.940	1.940	700,005	1,358,010	1.9400	0.762	0.762	0.766	0.762	0.762	1,782,497	0.7619	0.00%
2006-10-17	0	1.940	1.940	1.950	1.940	1.940	28,125	54,558	1.9398	0.762	0.762	0.766	0.762	0.762	71,618	0.7618	0.00%
2006-10-16	0	1.940	1.940	1.950	1.940	1.940	50,000	97,000	1.9400	0.762	0.762	0.766	0.762	0.762	127,320	0.7619	-0.51%
2006-10-13	0	1.950	1.940	1.950	-	-	0	0	-	0.766	0.762	0.766	-	-	0	-	0.00%
2006-10-12	0	1.950	1.940	1.960	-	-	0	0	-	0.766	0.762	0.770	-	-	0	-	0.00%
2006-10-11	0	1.950	1.940	1.950	1.940	1.950	62,000	120,580	1.9448	0.766	0.762	0.766	0.762	0.766	157,877	0.7638	0.00%
2006-10-10	0	1.950	1.940	1.950	1.940	1.950	310,600	602,646	1.9403	0.766	0.762	0.766	0.762	0.766	790,914	0.7620	0.52%
2006-10-09	0	1.940	1.940	1.950	1.940	1.940	220,000	426,800	1.9400	0.762	0.762	0.766	0.762	0.762	560,209	0.7619	0.00%
2006-10-06	0	1.940	1.940	1.950	1.940	1.940	62,000	120,280	1.9400	0.762	0.762	0.766	0.762	0.762	157,877	0.7619	0.00%
2006-10-05	0	1.940	1.940	1.950	1.940	1.940	265,000	514,060	1.9398	0.762	0.762	0.766	0.762	0.762	674,798	0.7618	1.04%
2006-10-04	0	1.920	1.920	1.950	1.920	1.920	50,000	96,000	1.9200	0.754	0.754	0.766	0.754	0.754	127,320	0.7540	0.00%
2006-10-03	0	1.920	1.920	1.950	1.920	1.920	40,000	76,800	1.9200	0.754	0.754	0.766	0.754	0.754	101,856	0.7540	0.00%
2006-09-29	0	1.920	1.920	1.960	1.920	1.920	10,400	19,956	1.9188	0.754	0.754	0.770	0.754	0.754	26,483	0.7536	-2.04%
2006-09-28	0	1.960	1.920	1.960	-	-	0	0	-	0.770	0.754	0.770	-	-	0	-	0.00%
2006-09-27	0	1.960	1.920	1.960	1.960	1.960	100,000	196,000	1.9600	0.770	0.754	0.770	0.770	0.770	254,641	0.7697	0.00%
2006-09-26	0	1.960	1.920	1.960	1.920	1.960	104,000	203,460	1.9563	0.770	0.754	0.770	0.754	0.770	264,826	0.7683	0.00%
2006-09-25	0	1.960	1.960	1.970	1.950	1.960	108,000	211,500	1.9583	0.770	0.770	0.774	0.766	0.770	275,012	0.7691	0.51%
2006-09-22	0	1.950	1.920	1.970	-	-	0	0	-	0.766	0.754	0.774	-	-	0	-	0.00%
2006-09-21	0	1.950	1.930	1.990	-	-	0	0	-	0.766	0.758	0.781	-	-	0	-	0.00%
2006-09-20	0	1.950	1.930	1.950	1.950	1.980	112,000	221,580	1.9784	0.766	0.758	0.766	0.766	0.778	285,198	0.7769	-1.02%
2006-09-19	0	1.970	1.970	1.990	1.960	1.980	254,400	499,724	1.9643	0.774	0.774	0.781	0.770	0.778	647,806	0.7714	1.03%
2006-09-18	0	1.950	1.920	1.950	1.940	1.950	100,000	194,200	1.9420	0.766	0.754	0.766	0.762	0.766	254,641	0.7626	0.52%
2006-09-15	0	1.940	1.910	1.950	1.940	1.950	100,000	194,640	1.9464	0.762	0.750	0.766	0.762	0.766	254,641	0.7644	-0.51%
2006-09-14	0	1.950	1.910	1.950	1.950	1.950	104,000	202,800	1.9500	0.766	0.750	0.766	0.766	0.766	264,826	0.7658	1.56%
2006-09-13	0	1.920	1.910	1.950	-	-	0	0	-	0.754	0.750	0.766	-	-	0	-	0.00%
2006-09-12	0	1.920	1.910	1.930	1.920	1.920	50,000	96,000	1.9200	0.754	0.750	0.758	0.754	0.754	127,320	0.7540	-1.03%
2006-09-11	0	1.940	1.920	1.940	1.940	1.940	4,000	7,760	1.9400	0.762	0.754	0.762	0.762	0.762	10,186	0.7619	0.52%
2006-09-08	0	1.930	1.930	1.970	1.930	1.940	21,000	40,510	1.9290	0.758	0.758	0.774	0.758	0.762	53,475	0.7576	-2.03%
2006-09-07	0	1.970	1.940	1.970	1.940	1.970	530,000	1,037,380	1.9573	0.774	0.762	0.774	0.762	0.774	1,349,595	0.7687	3.14%
2006-09-06	0	1.910	1.900	1.910	1.900	1.910	32,000	60,940	1.9044	0.750	0.746	0.750	0.746	0.750	81,485	0.7479	0.53%
2006-09-05	0	1.900	1.900	1.920	1.900	1.910	196,000	372,600	1.9010	0.746	0.746	0.754	0.746	0.750	499,096	0.7466	-1.04%
2006-09-04	0	1.920	1.920	1.950	1.900	1.950	420,000	805,000	1.9167	0.754	0.754	0.766	0.746	0.766	1,069,491	0.7527	0.52%
2006-09-01	0	1.910	1.910	1.930	-	-	0	0	-	0.750	0.750	0.758	-	-	0	-	0.00%
2006-08-31	0	1.910	1.910	1.940	1.910	1.950	90,000	172,900	1.9211	0.750	0.750	0.762	0.750	0.766	229,177	0.7544	0.00%
2006-08-30	0	1.910	1.910	1.930	1.900	1.940	590,000	1,124,100	1.9053	0.750	0.750	0.758	0.746	0.762	1,502,380	0.7482	-0.52%
2006-08-29	0	2.000	1.980	2.020	2.000	2.000	40,000	80,000	2.0000	0.754	0.746	0.762	0.754	0.754	106,100	0.7540	0.00%
2006-08-28	0	2.000	2.000	2.030	1.980	2.000	76,000	151,640	1.9953	0.754	0.754	0.765	0.746	0.754	201,590	0.7522	1.01%
2006-08-25	0	1.980	1.980	1.990	1.950	1.970	56,000	109,320	1.9521	0.746	0.746	0.750	0.735	0.743	148,540	0.7360	2.06%
2006-08-24	0	1.940	1.940	1.950	1.940	1.950	120,200	233,682	1.9441	0.731	0.731	0.735	0.731	0.735	318,831	0.7329	-0.51%
2006-08-23	0	1.950	1.940	1.960	1.940	1.950	168,000	327,200	1.9476	0.735	0.731	0.739	0.731	0.735	445,621	0.7343	0.00%
2006-08-22	0	1.950	1.930	1.950	1.950	1.950	20,000	39,000	1.9500	0.735	0.728	0.735	0.735	0.735	53,050	0.7352	0.52%
2006-08-21	0	1.940	1.940	1.950	1.920	1.940	112,000	216,700	1.9348	0.731	0.731	0.735	0.724	0.731	297,081	0.7294	-0.51%
2006-08-18	0	1.950	1.940	1.950	1.920	1.950	208,000	403,760	1.9412	0.735	0.731	0.735	0.724	0.735	551,721	0.7318	1.56%
2006-08-17	0	1.920	1.920	1.940	1.920	1.950	618,000	1,189,400	1.9246	0.724	0.724	0.731	0.724	0.735	1,639,249	0.7256	-0.52%
2006-08-16	0	1.930	1.900	1.930	1.880	1.930	94,000	178,120	1.8949	0.728	0.716	0.728	0.709	0.728	249,336	0.7144	1.58%
2006-08-15	0	1.900	1.890	1.900	1.890	2.000	366,000	704,660	1.9253	0.716	0.713	0.716	0.713	0.754	970,817	0.7258	-5.00%
2006-08-14	0	2.000	2.000	2.030	2.000	2.020	142,000	284,340	2.0024	0.754	0.754	0.765	0.754	0.762	376,656	0.7549	-0.99%
2006-08-11	0	2.020	2.010	2.040	2.020	2.050	52,000	105,100	2.0212	0.762	0.758	0.769	0.762	0.773	137,930	0.7620	0.50%
2006-08-10	0	2.010	2.010	2.040	2.000	2.040	84,000	168,360	2.0043	0.758	0.758	0.769	0.754	0.769	222,811	0.7556	0.50%
2006-08-09	0	2.000	2.000	2.040	2.000	2.000	50,000	100,000	2.0000	0.754	0.754	0.769	0.754	0.754	132,625	0.7540	-2.44%
2006-08-08	0	2.050	2.020	2.050	2.040	2.050	42,000	85,900	2.0452	0.773	0.762	0.773	0.769	0.773	111,405	0.7711	0.49%
2006-08-07	0	2.040	2.020	2.070	2.040	2.040	54,000	110,160	2.0400	0.769	0.762	0.780	0.769	0.769	143,235	0.7691	0.49%
2006-08-04	0	2.030	2.020	2.030	2.020	2.030	50,000	101,400	2.0280	0.765	0.762	0.765	0.762	0.765	132,625	0.7646	0.00%
2006-08-03	0	2.030	2.030	2.080	-	-	0	0	-	0.765	0.765	0.784	-	-	0	-	0.50%
2006-08-02	0	2.020	2.020	2.080	2.020	2.020	10,000	20,200	2.0200	0.762	0.762	0.784	0.762	0.762	26,525	0.7615	-2.88%
2006-08-01	0	2.080	2.000	2.080	-	-	0	0	-	0.784	0.754	0.784	-	-	0	-	-0.95%
2006-07-31	0	2.100	2.020	2.100	2.090	2.100	180,000	377,500	2.0972	0.792	0.762	0.792	0.788	0.792	477,451	0.7907	0.96%
2006-07-28	0	2.080	2.020	2.080	-	-	10,000	20,500	2.0500	0.784	0.762	0.784	-	-	26,525	0.7729	-0.95%
2006-07-27	0	2.100	2.020	2.100	2.030	2.100	101,000	208,980	2.0691	0.792	0.762	0.792	0.765	0.792	267,903	0.7801	1.94%
2006-07-26	0	2.060	2.010	2.060	2.050	2.060	108,000	221,480	2.0507	0.777	0.758	0.777	0.773	0.777	286,471	0.7731	3.00%
2006-07-25	0	2.000	2.000	2.050	1.980	2.000	60,000	119,400	1.9900	0.754	0.754	0.773	0.746	0.754	159,150	0.7502	-2.44%
2006-07-24	0	2.050	1.980	2.050	1.980	2.050	66,000	132,220	2.0033	0.773	0.746	0.773	0.746	0.773	175,065	0.7553	-1.20%
2006-07-21	0	2.075	1.940	2.075	2.050	2.075	100,000	206,000	2.0600	0.782	0.731	0.782	0.773	0.782	265,251	0.7766	1.22%
2006-07-20	0	2.050	2.000	2.075	2.050	2.050	100,000	205,000	2.0500	0.773	0.754	0.782	0.773	0.773	265,251	0.7729	2.50%
2006-07-19	0	2.000	2.000	2.050	1.950	1.990	100,000	197,200	1.9720	0.754	0.754	0.773	0.735	0.750	265,251	0.7434	0.00%
2006-07-18	0	2.000	2.000	2.050	2.000	2.050	102,000	209,000	2.0490	0.754	0.754	0.773	0.754	0.773	270,556	0.7725	-1.23%
2006-07-17	0	2.025	2.000	2.050	2.025	2.050	54,000	110,200	2.0407	0.763	0.754	0.773	0.763	0.773	143,235	0.7694	-1.22%
2006-07-14	0	2.050	1.980	2.050	-	-	0	0	-	0.773	0.746	0.773	-	-	0	-	-1.20%
2006-07-13	0	2.075	2.025	2.075	2.050	2.075	50,000	102,750	2.0550	0.782	0.763	0.782	0.773	0.782	132,625	0.7747	2.47%
2006-07-12	0	2.025	2.025	2.075	-	-	0	0	-	0.763	0.763	0.782	-	-	0	-	0.00%
2006-07-11	0	2.025	2.025	2.075	-	-	0	0	-	0.763	0.763	0.782	-	-	0	-	0.00%
2006-07-10	0	2.025	2.000	2.075	-	-	0	0	-	0.763	0.754	0.782	-	-	0	-	0.00%
2006-07-07	0	2.025	2.025	2.075	2.025	2.025	30,000	60,750	2.0250	0.763	0.763	0.782	0.763	0.763	79,575	0.7634	-1.22%
2006-07-06	0	2.050	2.025	2.050	2.075	2.075	6,000	12,450	2.0750	0.773	0.763	0.773	0.782	0.782	15,915	0.7823	0.00%
2006-07-05	0	2.050	2.025	2.100	2.050	2.050	40,000	82,000	2.0500	0.773	0.763	0.792	0.773	0.773	106,100	0.7729	-2.38%
2006-07-04	0	2.100	2.000	2.100	2.000	2.125	128,000	270,500	2.1133	0.792	0.754	0.792	0.754	0.801	339,521	0.7967	0.00%
2006-07-03	0	2.100	2.000	2.100	2.000	2.100	10,000	20,200	2.0200	0.792	0.754	0.792	0.754	0.792	26,525	0.7615	-1.18%
2006-06-30	0	2.125	2.000	2.125	2.075	2.125	250,000	525,350	2.1014	0.801	0.754	0.801	0.782	0.801	663,127	0.7922	4.94%
2006-06-29	0	2.025	2.025	2.075	2.000	2.000	30,000	60,000	2.0000	0.763	0.763	0.782	0.754	0.754	79,575	0.7540	1.25%
2006-06-28	0	2.000	1.970	2.075	-	-	0	0	-	0.754	0.743	0.782	-	-	0	-	0.00%
2006-06-27	0	2.000	1.990	2.050	-	-	0	0	-	0.754	0.750	0.773	-	-	0	-	0.00%
2006-06-26	0	2.000	1.960	2.050	-	-	0	0	-	0.754	0.739	0.773	-	-	0	-	0.00%
2006-06-23	0	2.000	2.000	2.025	2.000	2.000	40,000	80,000	2.0000	0.754	0.754	0.763	0.754	0.754	106,100	0.7540	-2.44%
2006-06-22	0	2.050	2.000	2.050	2.050	2.050	4,000	8,200	2.0500	0.773	0.754	0.773	0.773	0.773	10,610	0.7729	-1.20%
2006-06-21	0	2.075	2.075	2.100	2.025	2.075	30,000	61,600	2.0533	0.782	0.782	0.792	0.763	0.782	79,575	0.7741	2.47%
2006-06-20	0	2.025	2.025	2.075	2.025	2.025	6,000	12,150	2.0250	0.763	0.763	0.782	0.763	0.763	15,915	0.7634	-1.22%
2006-06-19	0	2.050	2.000	2.075	2.050	2.050	10,000	20,500	2.0500	0.773	0.754	0.782	0.773	0.773	26,525	0.7729	-2.38%
2006-06-16	0	2.100	2.025	2.100	2.075	2.100	124,000	259,050	2.0891	0.792	0.763	0.792	0.782	0.792	328,911	0.7876	0.00%
2006-06-15	0	2.100	2.050	2.100	2.050	2.100	358,400	736,992	2.0563	0.792	0.773	0.792	0.773	0.792	950,658	0.7752	2.44%
2006-06-14	0	2.050	2.050	2.075	2.050	2.050	262,000	537,100	2.0500	0.773	0.773	0.782	0.773	0.773	694,957	0.7729	0.00%
2006-06-13	0	2.050	1.980	2.050	1.980	2.050	444,000	906,570	2.0418	0.773	0.746	0.773	0.746	0.773	1,177,713	0.7698	0.00%
2006-06-12	0	2.050	2.000	2.075	2.050	2.100	220,000	455,500	2.0705	0.773	0.754	0.782	0.773	0.792	583,551	0.7806	0.00%
2006-06-09	0	2.050	2.000	2.050	-	-	0	0	-	0.773	0.754	0.773	-	-	0	-	0.00%
2006-06-08	0	2.050	2.050	2.075	2.050	2.075	370,000	766,000	2.0703	0.773	0.773	0.782	0.773	0.782	981,427	0.7805	-1.20%
2006-06-07	0	2.075	2.075	2.100	2.075	2.100	780,000	1,620,100	2.0771	0.782	0.782	0.792	0.782	0.792	2,068,955	0.7831	0.00%
2006-06-06	0	2.075	2.075	2.100	2.075	2.075	230,000	477,250	2.0750	0.782	0.782	0.792	0.782	0.782	610,077	0.7823	-2.35%
2006-06-05	0	2.125	2.075	2.100	2.075	2.125	490,000	1,023,450	2.0887	0.801	0.782	0.792	0.782	0.801	1,299,728	0.7874	6.25%
2006-06-02	0	2.000	2.000	2.050	1.950	2.100	94,000	188,660	2.0070	0.754	0.754	0.773	0.735	0.792	249,336	0.7567	-3.61%
2006-06-01	0	2.075	2.050	2.075	2.050	2.100	192,000	397,400	2.0698	0.782	0.773	0.782	0.773	0.792	509,281	0.7803	-2.35%
2006-05-30	0	2.125	2.100	2.125	2.050	2.125	558,000	1,172,100	2.1005	0.801	0.792	0.801	0.773	0.801	1,480,099	0.7919	1.19%
2006-05-29	0	2.100	2.050	2.100	1.980	2.100	566,000	1,149,150	2.0303	0.792	0.773	0.792	0.746	0.792	1,501,319	0.7654	5.00%
2006-05-26	0	2.000	1.990	2.000	1.960	2.000	832,000	1,646,120	1.9785	0.754	0.750	0.754	0.739	0.754	2,206,885	0.7459	2.04%
2006-05-25	0	1.960	1.930	1.960	1.930	1.980	1,024,000	2,008,580	1.9615	0.739	0.728	0.739	0.728	0.746	2,716,167	0.7395	2.08%
2006-05-24	0	1.920	1.920	1.930	1.900	1.920	332,000	634,840	1.9122	0.724	0.724	0.728	0.716	0.724	880,632	0.7209	1.59%
2006-05-23	0	1.890	1.880	1.900	1.830	1.890	624,000	1,167,000	1.8702	0.713	0.709	0.716	0.690	0.713	1,655,164	0.7051	1.61%
2006-05-22	0	1.860	1.850	1.880	1.840	1.860	158,000	291,800	1.8468	0.701	0.697	0.709	0.694	0.701	419,096	0.6963	-0.53%
2006-05-19	0	1.870	1.850	1.870	1.840	1.890	76,000	140,940	1.8545	0.705	0.697	0.705	0.694	0.713	201,590	0.6991	0.00%
2006-05-18	0	1.870	1.850	1.870	1.840	1.870	150,000	278,400	1.8560	0.705	0.697	0.705	0.694	0.705	397,876	0.6997	-0.53%
2006-05-17	0	1.880	1.860	1.880	-	-	0	0	-	0.709	0.701	0.709	-	-	0	-	0.00%
2006-05-16	0	1.880	1.870	1.920	1.870	1.880	40,000	75,020	1.8755	0.709	0.705	0.724	0.705	0.709	106,100	0.7071	-2.08%
2006-05-15	0	1.920	1.890	1.920	1.920	1.920	10,000	19,200	1.9200	0.724	0.713	0.724	0.724	0.724	26,525	0.7238	2.13%
2006-05-12	0	1.880	1.880	1.900	1.870	1.890	122,000	228,580	1.8736	0.709	0.709	0.716	0.705	0.713	323,606	0.7064	0.00%
2006-05-11	0	1.880	1.900	1.920	1.850	1.930	392,000	747,260	1.9063	0.709	0.716	0.724	0.697	0.728	1,039,783	0.7187	-1.05%
2006-05-10	0	1.900	1.890	1.910	1.900	1.960	220,000	422,140	1.9188	0.716	0.713	0.720	0.716	0.739	583,551	0.7234	-1.55%
2006-05-09	0	1.930	1.920	1.950	1.930	1.970	200,000	388,600	1.9430	0.728	0.724	0.735	0.728	0.743	530,501	0.7325	-1.03%
2006-05-08	0	1.950	1.940	1.950	1.950	1.980	1,706,800	3,337,304	1.9553	0.735	0.731	0.735	0.735	0.746	4,527,298	0.7372	-1.02%
2006-05-04	0	1.970	1.950	1.980	1.950	1.980	288,000	563,560	1.9568	0.743	0.735	0.746	0.735	0.746	763,922	0.7377	1.03%
2006-05-03	0	1.950	1.940	1.960	1.940	1.950	266,000	517,040	1.9438	0.735	0.731	0.739	0.731	0.735	705,567	0.7328	0.00%
2006-05-02	0	1.950	1.920	1.950	1.920	1.960	192,000	373,000	1.9427	0.735	0.724	0.735	0.724	0.739	509,281	0.7324	2.09%
2006-04-28	0	1.910	1.900	1.910	1.900	1.910	240,000	457,000	1.9042	0.720	0.716	0.720	0.716	0.720	636,602	0.7179	0.00%
2006-04-27	0	1.910	1.900	1.910	1.910	1.920	190,000	363,600	1.9137	0.720	0.716	0.720	0.720	0.724	503,976	0.7215	0.00%
2006-04-26	0	1.910	1.910	1.920	1.900	1.910	94,000	179,100	1.9053	0.720	0.720	0.724	0.716	0.720	249,336	0.7183	-1.04%
2006-04-25	0	1.930	1.910	1.930	1.910	1.930	206,000	396,700	1.9257	0.728	0.720	0.728	0.720	0.728	546,416	0.7260	0.52%
2006-04-24	0	1.920	1.920	1.930	1.900	1.920	194,000	371,420	1.9145	0.724	0.724	0.728	0.716	0.724	514,586	0.7218	1.05%
2006-04-21	0	1.900	1.890	1.900	1.890	1.900	60,000	113,600	1.8933	0.716	0.713	0.716	0.713	0.716	159,150	0.7138	1.06%
2006-04-20	0	1.880	1.880	1.900	1.880	1.880	20,000	37,600	1.8800	0.709	0.709	0.716	0.709	0.709	53,050	0.7088	-1.05%
2006-04-19	0	1.900	1.880	1.910	1.900	1.910	242,000	460,240	1.9018	0.716	0.709	0.720	0.716	0.720	641,907	0.7170	-1.04%
2006-04-18	0	1.920	1.910	1.920	1.900	1.930	314,600	600,696	1.9094	0.724	0.720	0.724	0.716	0.728	834,479	0.7198	2.13%
2006-04-13	0	1.970	1.960	1.970	1.960	1.990	458,000	900,460	1.9661	0.709	0.705	0.709	0.705	0.716	1,273,006	0.7073	0.51%
2006-04-12	0	1.960	1.960	1.980	1.950	1.970	68,000	133,400	1.9618	0.705	0.705	0.712	0.702	0.709	189,005	0.7058	-1.01%
2006-04-11	0	1.980	1.970	1.980	1.980	1.980	118,000	233,640	1.9800	0.712	0.709	0.712	0.712	0.712	327,980	0.7124	0.51%
2006-04-10	0	1.970	1.960	1.970	1.970	1.970	194,000	382,180	1.9700	0.709	0.705	0.709	0.709	0.709	539,221	0.7088	0.00%
2006-04-07	0	1.970	1.960	1.970	1.950	1.970	278,000	544,880	1.9600	0.709	0.705	0.709	0.702	0.709	772,698	0.7052	1.55%
2006-04-06	0	1.940	1.940	1.950	1.920	1.940	160,000	309,680	1.9355	0.698	0.698	0.702	0.691	0.698	444,718	0.6964	0.52%
2006-04-04	0	1.930	1.920	1.930	1.920	1.930	70,000	134,800	1.9257	0.694	0.691	0.694	0.691	0.694	194,564	0.6928	0.00%
2006-04-03	0	1.930	1.920	1.930	1.920	1.930	90,000	173,160	1.9240	0.694	0.691	0.694	0.691	0.694	250,154	0.6922	0.00%
2006-03-31	0	1.930	1.930	1.950	1.930	1.950	110,000	213,100	1.9373	0.694	0.694	0.702	0.694	0.702	305,744	0.6970	-1.03%
2006-03-30	0	1.950	1.930	1.950	1.940	1.960	76,000	148,240	1.9505	0.702	0.694	0.702	0.698	0.705	211,241	0.7018	0.00%
2006-03-29	0	1.950	1.910	1.950	-	-	0	0	-	0.702	0.687	0.702	-	-	0	-	0.00%
2006-03-28	0	1.950	1.910	1.960	-	-	0	0	-	0.702	0.687	0.705	-	-	0	-	0.00%
2006-03-27	0	1.950	1.900	1.960	1.930	1.960	136,200	265,698	1.9508	0.702	0.684	0.705	0.694	0.705	378,566	0.7019	0.00%
2006-03-24	0	1.950	1.940	1.950	1.950	1.950	50,000	97,500	1.9500	0.702	0.698	0.702	0.702	0.702	138,974	0.7016	0.00%
2006-03-23	0	1.950	1.930	1.950	1.950	1.960	172,000	335,800	1.9523	0.702	0.694	0.702	0.702	0.705	478,072	0.7024	0.00%
2006-03-22	0	1.950	1.930	1.950	1.920	1.950	530,000	1,031,120	1.9455	0.702	0.694	0.702	0.691	0.702	1,473,129	0.7000	2.63%
2006-03-21	0	1.900	1.900	1.920	1.900	1.910	330,000	628,100	1.9033	0.684	0.684	0.691	0.684	0.687	917,231	0.6848	0.00%
2006-03-20	0	1.900	1.890	1.900	1.880	1.900	410,000	775,700	1.8920	0.684	0.680	0.684	0.676	0.684	1,139,590	0.6807	1.06%
2006-03-17	0	1.880	1.870	1.880	1.870	1.910	1,036,000	1,955,600	1.8876	0.676	0.673	0.676	0.673	0.687	2,879,550	0.6791	-0.53%
2006-03-16	0	1.890	1.890	1.900	1.880	1.900	1,240,000	2,350,320	1.8954	0.680	0.680	0.684	0.676	0.684	3,446,565	0.6819	0.53%
2006-03-15	0	1.880	1.860	1.900	1.880	1.900	554,000	1,048,200	1.8921	0.676	0.669	0.684	0.676	0.684	1,539,836	0.6807	0.00%
2006-03-14	0	1.880	1.860	1.900	1.880	1.890	250,000	471,400	1.8856	0.676	0.669	0.684	0.676	0.680	694,872	0.6784	-0.53%
2006-03-13	0	1.890	1.880	1.900	1.890	1.900	196,000	370,600	1.8908	0.680	0.676	0.684	0.680	0.684	544,780	0.6803	-0.53%
2006-03-10	0	1.900	1.890	1.900	1.880	1.900	194,000	367,200	1.8928	0.684	0.680	0.684	0.676	0.684	539,221	0.6810	0.53%
2006-03-09	0	1.890	1.880	1.900	1.870	1.890	70,000	132,100	1.8871	0.680	0.676	0.684	0.673	0.680	194,564	0.6790	-0.53%
2006-03-08	0	1.900	1.880	1.900	1.890	1.900	408,000	774,900	1.8993	0.684	0.676	0.684	0.680	0.684	1,134,031	0.6833	-1.55%
2006-03-07	0	1.930	1.920	1.930	1.890	1.930	260,000	496,500	1.9096	0.694	0.691	0.694	0.680	0.694	722,667	0.6870	1.58%
2006-03-06	0	1.900	1.890	1.940	1.900	1.920	180,000	343,000	1.9056	0.684	0.680	0.698	0.684	0.691	500,308	0.6856	-1.04%
2006-03-03	0	1.920	1.910	1.940	1.920	1.930	264,000	508,420	1.9258	0.691	0.687	0.698	0.691	0.694	733,785	0.6929	0.52%
2006-03-02	0	1.910	1.910	1.940	1.910	1.930	70,000	134,900	1.9271	0.687	0.687	0.698	0.687	0.694	194,564	0.6933	0.00%
2006-03-01	0	1.910	1.910	1.940	1.910	1.930	88,000	168,940	1.9198	0.687	0.687	0.698	0.687	0.694	244,595	0.6907	-0.52%
2006-02-28	0	1.920	1.910	1.930	1.920	1.930	150,000	288,400	1.9227	0.691	0.687	0.694	0.691	0.694	416,923	0.6917	1.05%
2006-02-27	0	1.900	1.900	1.920	1.900	1.920	136,000	259,400	1.9074	0.684	0.684	0.691	0.684	0.691	378,010	0.6862	1.06%
2006-02-24	0	1.880	1.880	1.890	1.830	1.890	450,000	836,020	1.8578	0.676	0.676	0.680	0.658	0.680	1,250,770	0.6684	3.30%
2006-02-23	0	1.820	1.820	1.870	1.820	1.890	926,000	1,725,800	1.8637	0.655	0.655	0.673	0.655	0.680	2,573,806	0.6705	-3.19%
2006-02-22	0	1.880	1.880	1.900	1.880	1.950	1,962,000	3,777,240	1.9252	0.676	0.676	0.684	0.676	0.702	5,453,356	0.6926	-3.59%
2006-02-21	0	1.950	1.940	1.950	1.940	1.960	450,000	879,240	1.9539	0.702	0.698	0.702	0.698	0.705	1,250,770	0.7030	-1.02%
2006-02-20	0	1.970	1.960	1.980	1.970	1.980	204,000	402,880	1.9749	0.709	0.705	0.712	0.709	0.712	567,016	0.7105	-0.51%
2006-02-17	0	1.980	1.970	1.980	1.970	1.980	79,000	155,700	1.9709	0.712	0.709	0.712	0.709	0.712	219,580	0.7091	0.51%
2006-02-16	0	1.970	1.960	1.970	1.960	1.970	252,000	495,480	1.9662	0.709	0.705	0.709	0.705	0.709	700,431	0.7074	-0.51%
2006-02-15	0	1.980	1.970	1.980	1.980	1.990	292,000	579,360	1.9841	0.712	0.709	0.712	0.712	0.716	811,611	0.7138	0.00%
2006-02-14	0	1.980	1.980	1.990	1.980	1.980	94,000	186,120	1.9800	0.712	0.712	0.716	0.712	0.712	261,272	0.7124	0.51%
2006-02-13	0	1.970	1.970	1.980	1.950	1.980	160,000	315,100	1.9694	0.709	0.709	0.712	0.702	0.712	444,718	0.7085	-0.51%
2006-02-10	0	1.980	1.970	1.990	1.970	1.990	268,000	530,560	1.9797	0.712	0.709	0.716	0.709	0.716	744,903	0.7123	-0.50%
2006-02-09	0	1.990	1.980	1.990	1.970	1.990	430,000	852,800	1.9833	0.716	0.712	0.716	0.709	0.716	1,195,180	0.7135	0.00%
2006-02-08	0	1.990	1.980	1.990	1.990	1.990	182,000	362,180	1.9900	0.716	0.712	0.716	0.716	0.716	505,867	0.7160	-0.50%
2006-02-07	0	2.000	1.980	2.000	1.990	2.000	294,000	586,300	1.9942	0.720	0.712	0.720	0.716	0.720	817,170	0.7175	0.50%
2006-02-06	0	1.990	1.980	2.000	1.990	2.000	444,000	884,780	1.9927	0.716	0.712	0.720	0.716	0.720	1,234,093	0.7169	0.00%
2006-02-03	0	1.990	1.990	2.000	1.980	2.000	246,000	490,500	1.9939	0.716	0.716	0.720	0.712	0.720	683,754	0.7174	0.00%
2006-02-02	0	1.990	1.990	2.000	1.990	2.025	363,000	726,590	2.0016	0.716	0.716	0.720	0.716	0.729	1,008,954	0.7201	-1.73%
2006-02-01	0	2.025	1.980	2.050	2.000	2.050	1,976,000	4,036,300	2.0427	0.729	0.712	0.738	0.720	0.738	5,492,269	0.7349	1.25%
2006-01-27	0	2.000	2.000	2.025	2.000	2.025	924,000	1,858,450	2.0113	0.720	0.720	0.729	0.720	0.729	2,568,247	0.7236	0.50%
2006-01-26	0	1.990	1.980	2.000	1.990	2.025	418,000	833,650	1.9944	0.716	0.712	0.720	0.716	0.729	1,161,826	0.7175	-0.50%
2006-01-25	0	2.000	1.990	2.000	1.980	2.025	750,000	1,495,050	1.9934	0.720	0.716	0.720	0.712	0.729	2,084,616	0.7172	0.50%
2006-01-24	0	1.990	1.980	1.990	1.980	2.000	1,908,000	3,790,400	1.9866	0.716	0.712	0.716	0.712	0.720	5,303,264	0.7147	0.00%
2006-01-23	0	1.990	1.980	1.990	1.950	1.990	170,000	334,140	1.9655	0.716	0.712	0.716	0.702	0.716	472,513	0.7072	0.00%
2006-01-20	0	1.990	1.980	1.990	1.970	2.025	4,226,000	8,432,410	1.9954	0.716	0.712	0.716	0.709	0.729	11,746,117	0.7179	-0.50%
2006-01-19	0	2.000	1.990	2.000	1.990	2.100	4,052,000	8,168,090	2.0158	0.720	0.716	0.720	0.716	0.756	11,262,486	0.7252	-2.44%
2006-01-18	0	2.050	2.025	2.075	2.050	2.100	2,152,000	4,439,450	2.0629	0.738	0.729	0.747	0.738	0.756	5,981,459	0.7422	-2.38%
2006-01-17	0	2.100	2.075	2.100	2.100	2.125	6,503,000	13,662,750	2.1010	0.756	0.747	0.756	0.756	0.765	18,075,012	0.7559	1.20%
2006-01-16	0	2.075	2.050	2.075	2.075	2.125	1,504,000	3,142,550	2.0895	0.747	0.738	0.747	0.747	0.765	4,180,350	0.7517	-1.19%
2006-01-13	0	2.100	2.100	2.150	2.100	2.150	1,408,000	2,975,800	2.1135	0.756	0.756	0.774	0.756	0.774	3,913,519	0.7604	-1.18%
2006-01-12	0	2.125	2.100	2.150	2.125	2.150	666,000	1,415,500	2.1254	0.765	0.756	0.774	0.765	0.774	1,851,139	0.7647	0.00%
2006-01-11	0	2.125	2.125	2.175	2.125	2.150	430,200	914,405	2.1255	0.765	0.765	0.783	0.765	0.774	1,195,736	0.7647	-1.16%
2006-01-10	0	2.150	2.150	2.175	2.150	2.175	310,000	667,000	2.1516	0.774	0.774	0.783	0.774	0.783	861,641	0.7741	1.18%
2006-01-09	0	2.125	2.125	2.200	2.125	2.150	764,000	1,638,350	2.1444	0.765	0.765	0.792	0.765	0.774	2,123,529	0.7715	-1.16%
2006-01-06	0	2.150	2.150	2.175	2.150	2.150	10,000	21,500	2.1500	0.774	0.774	0.783	0.774	0.774	27,795	0.7735	0.00%
2006-01-05	0	2.150	2.125	2.175	2.150	2.150	60,000	129,000	2.1500	0.774	0.765	0.783	0.774	0.774	166,769	0.7735	-1.15%
2006-01-04	0	2.175	2.150	2.200	2.175	2.200	522,000	1,147,150	2.1976	0.783	0.774	0.792	0.783	0.792	1,450,893	0.7907	-1.14%
2006-01-03	0	2.200	2.150	2.200	2.200	2.200	224,600	494,060	2.1997	0.792	0.774	0.792	0.792	0.792	624,273	0.7914	1.15%
2005-12-30	0	2.175	2.150	2.200	2.175	2.200	128,000	278,500	2.1758	0.783	0.774	0.792	0.783	0.792	355,774	0.7828	0.23%
2005-12-29	0	2.200	2.150	2.200	2.200	2.200	100,000	220,000	2.2000	0.781	0.763	0.781	0.781	0.781	281,791	0.7807	2.33%
2005-12-28	0	2.150	2.150	2.175	2.150	2.175	132,000	284,650	2.1564	0.763	0.763	0.772	0.763	0.772	371,965	0.7653	0.00%
2005-12-23	0	2.150	2.150	2.225	2.150	2.150	62,000	133,300	2.1500	0.763	0.763	0.790	0.763	0.763	174,711	0.7630	-2.27%
2005-12-22	0	2.200	2.175	2.200	2.175	2.200	250,000	548,400	2.1936	0.781	0.772	0.781	0.772	0.781	704,479	0.7784	1.15%
2005-12-21	0	2.175	2.150	2.175	2.125	2.200	360,000	777,300	2.1592	0.772	0.763	0.772	0.754	0.781	1,014,449	0.7662	1.16%
2005-12-20	0	2.150	2.100	2.150	2.100	2.150	182,000	386,600	2.1242	0.763	0.745	0.763	0.745	0.763	512,860	0.7538	2.38%
2005-12-19	0	2.100	2.050	2.100	2.075	2.125	242,000	505,200	2.0876	0.745	0.727	0.745	0.736	0.754	681,935	0.7408	-1.18%
2005-12-16	0	2.125	2.050	2.100	2.100	2.175	252,000	533,450	2.1169	0.754	0.727	0.745	0.745	0.772	710,114	0.7512	0.00%
2005-12-15	0	2.125	2.100	2.200	2.125	2.125	474,000	1,007,250	2.1250	0.754	0.745	0.781	0.754	0.754	1,335,691	0.7541	0.00%
2005-12-14	0	2.125	2.125	2.250	2.125	2.125	10,000	21,250	2.1250	0.754	0.754	0.798	0.754	0.754	28,179	0.7541	-1.16%
2005-12-13	0	2.150	2.150	2.250	2.150	2.175	746,000	1,604,000	2.1501	0.763	0.763	0.798	0.763	0.772	2,102,164	0.7630	0.00%
2005-12-12	0	2.150	2.100	2.150	2.150	2.175	210,000	452,750	2.1560	0.763	0.745	0.763	0.763	0.772	591,762	0.7651	-4.44%
2005-12-09	0	2.250	2.200	2.250	2.250	2.250	20,200	45,410	2.2480	0.798	0.781	0.798	0.798	0.798	56,922	0.7978	0.00%
2005-12-08	0	2.250	2.200	2.250	2.250	2.275	630,000	1,417,750	2.2504	0.798	0.781	0.798	0.798	0.807	1,775,286	0.7986	0.00%
2005-12-07	0	2.250	2.200	2.250	-	-	0	0	-	0.798	0.781	0.798	-	-	0	-	-1.10%
2005-12-06	0	2.275	2.200	2.275	2.275	2.275	10,000	22,750	2.2750	0.807	0.781	0.807	0.807	0.807	28,179	0.8073	0.00%
2005-12-05	0	2.275	2.225	2.300	-	-	0	0	-	0.807	0.790	0.816	-	-	0	-	0.00%
2005-12-02	0	2.275	2.175	2.275	2.200	2.275	170,000	404,450	2.3791	0.807	0.772	0.807	0.781	0.807	479,045	0.8443	5.81%
2005-12-01	0	2.150	2.150	2.275	2.150	2.150	8,000	17,450	2.1813	0.763	0.763	0.807	0.763	0.763	22,543	0.7741	-1.15%
2005-11-30	0	2.175	2.175	2.250	2.175	2.175	130,000	282,750	2.1750	0.772	0.772	0.798	0.772	0.772	366,329	0.7718	-1.14%
2005-11-29	0	2.200	2.200	2.275	-	-	0	0	-	0.781	0.781	0.807	-	-	0	-	1.15%
2005-11-28	0	2.175	2.175	2.300	2.175	2.225	152,000	334,850	2.2030	0.772	0.772	0.816	0.772	0.790	428,323	0.7818	-3.33%
2005-11-25	0	2.250	2.250	2.300	2.250	2.250	30,000	67,500	2.2500	0.798	0.798	0.816	0.798	0.798	84,537	0.7985	0.00%
2005-11-24	0	2.250	2.250	2.300	2.250	2.250	70,000	157,500	2.2500	0.798	0.798	0.816	0.798	0.798	197,254	0.7985	-2.17%
2005-11-23	0	2.300	2.250	2.300	-	-	0	0	-	0.816	0.798	0.816	-	-	0	-	0.00%
2005-11-22	0	2.300	2.275	2.300	-	-	0	0	-	0.816	0.807	0.816	-	-	0	-	0.00%
2005-11-21	0	2.300	2.225	2.300	-	-	0	0	-	0.816	0.790	0.816	-	-	0	-	0.00%
2005-11-18	0	2.300	2.275	2.300	-	-	0	0	-	0.816	0.807	0.816	-	-	0	-	0.00%
2005-11-17	0	2.300	2.225	2.300	2.300	2.300	754,000	1,734,200	2.3000	0.816	0.790	0.816	0.816	0.816	2,124,707	0.8162	0.00%
2005-11-16	0	2.300	2.225	2.300	2.250	2.300	90,000	206,000	2.2889	0.816	0.790	0.816	0.798	0.816	253,612	0.8123	2.22%
2005-11-15	0	2.250	2.250	2.400	2.225	2.275	102,000	230,750	2.2623	0.798	0.798	0.852	0.790	0.807	287,427	0.8028	0.00%
2005-11-14	0	2.250	2.250	2.350	2.250	2.275	54,000	122,500	2.2685	0.798	0.798	0.834	0.798	0.807	152,167	0.8050	-1.10%
2005-11-11	0	2.275	2.275	2.300	2.275	2.300	110,000	250,750	2.2795	0.807	0.807	0.816	0.807	0.816	309,971	0.8089	0.00%
2005-11-10	0	2.275	2.275	2.325	2.275	2.325	60,000	137,800	2.2967	0.807	0.807	0.825	0.807	0.825	169,075	0.8150	-2.15%
2005-11-09	0	2.325	2.325	2.350	2.325	2.325	60,000	139,500	2.3250	0.825	0.825	0.834	0.825	0.825	169,075	0.8251	0.00%
2005-11-08	0	2.325	2.300	2.350	2.325	2.325	30,000	69,750	2.3250	0.825	0.816	0.834	0.825	0.825	84,537	0.8251	0.00%
2005-11-07	0	2.325	2.300	2.400	2.300	2.400	84,000	197,050	2.3458	0.825	0.816	0.852	0.816	0.852	236,705	0.8325	-3.13%
2005-11-04	0	2.400	2.325	2.400	2.400	2.400	10,000	24,000	2.4000	0.852	0.825	0.852	0.852	0.852	28,179	0.8517	2.13%
2005-11-03	0	2.350	2.350	2.375	2.325	2.350	30,000	70,250	2.3417	0.834	0.834	0.843	0.825	0.834	84,537	0.8310	2.17%
2005-11-02	0	2.300	2.300	2.375	-	-	0	0	-	0.816	0.816	0.843	-	-	0	-	0.00%
2005-11-01	0	2.300	2.300	2.375	2.300	2.300	16,000	36,800	2.3000	0.816	0.816	0.843	0.816	0.816	45,087	0.8162	0.00%
2005-10-31	0	2.300	2.300	2.400	2.300	2.325	60,000	138,250	2.3042	0.816	0.816	0.852	0.816	0.825	169,075	0.8177	0.00%
2005-10-28	0	2.300	2.275	2.300	2.300	2.325	72,000	165,850	2.3035	0.816	0.807	0.816	0.816	0.825	202,890	0.8174	-1.08%
2005-10-27	0	2.325	2.300	2.325	-	-	0	0	-	0.825	0.816	0.825	-	-	0	-	-1.06%
2005-10-26	0	2.350	2.300	2.400	2.350	2.350	110,800	260,300	2.3493	0.834	0.816	0.852	0.834	0.834	312,225	0.8337	1.08%
2005-10-25	0	2.325	2.325	2.350	2.325	2.325	8,000	18,600	2.3250	0.825	0.825	0.834	0.825	0.825	22,543	0.8251	-1.06%
2005-10-24	0	2.350	2.325	2.350	2.325	2.350	80,000	187,500	2.3438	0.834	0.825	0.834	0.825	0.834	225,433	0.8317	0.00%
2005-10-21	0	2.350	2.350	2.375	2.325	2.350	40,000	93,500	2.3375	0.834	0.834	0.843	0.825	0.834	112,717	0.8295	1.08%
2005-10-20	0	2.325	2.325	2.375	-	-	0	0	-	0.825	0.825	0.843	-	-	0	-	0.00%
2005-10-19	0	2.325	2.300	2.425	2.300	2.350	80,000	185,750	2.3219	0.825	0.816	0.861	0.816	0.834	225,433	0.8240	-2.11%
2005-10-18	0	2.375	2.350	2.425	2.375	2.375	164,000	389,500	2.3750	0.843	0.834	0.861	0.843	0.843	462,138	0.8428	0.00%
2005-10-17	0	2.375	2.375	2.400	-	-	0	0	-	0.843	0.843	0.852	-	-	0	-	0.00%
2005-10-14	0	2.375	2.375	2.400	2.375	2.375	32,000	76,000	2.3750	0.843	0.843	0.852	0.843	0.843	90,173	0.8428	-1.04%
2005-10-13	0	2.400	2.375	2.400	2.400	2.425	1,912,000	4,547,150	2.3782	0.852	0.843	0.852	0.852	0.861	5,387,852	0.8440	-1.03%
2005-10-12	0	2.425	2.325	2.425	-	-	0	0	-	0.861	0.825	0.861	-	-	0	-	0.00%
2005-10-10	0	2.425	2.375	2.425	2.375	2.425	204,000	494,500	2.4240	0.861	0.843	0.861	0.843	0.861	574,855	0.8602	3.19%
2005-10-07	0	2.350	2.350	2.425	2.350	2.400	106,000	252,550	2.3825	0.834	0.834	0.861	0.834	0.852	298,699	0.8455	-2.08%
2005-10-06	0	2.400	2.375	2.450	2.350	2.400	40,000	95,000	2.3750	0.852	0.843	0.869	0.834	0.852	112,717	0.8428	0.00%
2005-10-05	0	2.400	2.400	2.450	2.400	2.400	16,000	38,400	2.4000	0.852	0.852	0.869	0.852	0.852	45,087	0.8517	0.00%
2005-10-04	0	2.400	2.400	2.500	-	-	0	0	-	0.852	0.852	0.887	-	-	0	-	0.00%
2005-10-03	0	2.400	2.400	2.450	2.400	2.400	60,000	144,000	2.4000	0.852	0.852	0.869	0.852	0.852	169,075	0.8517	0.00%
2005-09-30	0	2.400	2.400	2.425	2.400	2.425	60,000	144,500	2.4083	0.852	0.852	0.861	0.852	0.861	169,075	0.8547	-2.04%
2005-09-29	0	2.450	2.425	2.450	2.425	2.450	250,000	612,000	2.4480	0.869	0.861	0.869	0.861	0.869	704,479	0.8687	-2.00%
2005-09-28	0	2.500	2.425	2.525	-	-	0	0	-	0.887	0.861	0.896	-	-	0	-	0.00%
2005-09-27	0	2.500	2.425	2.500	2.450	2.500	24,000	59,000	2.4583	0.887	0.861	0.887	0.869	0.887	67,630	0.8724	2.04%
2005-09-26	0	2.450	2.450	2.500	2.450	2.475	90,000	220,600	2.4511	0.869	0.869	0.887	0.869	0.878	253,612	0.8698	0.00%
2005-09-23	0	2.450	2.450	2.500	2.450	2.450	90,000	220,500	2.4500	0.869	0.869	0.887	0.869	0.869	253,612	0.8694	-2.00%
2005-09-22	0	2.500	2.475	2.525	2.500	2.500	600,000	1,500,000	2.5000	0.887	0.878	0.896	0.887	0.887	1,690,749	0.8872	0.00%
2005-09-21	0	2.500	2.500	2.550	2.500	2.500	50,000	125,000	2.5000	0.887	0.887	0.905	0.887	0.887	140,896	0.8872	-1.96%
2005-09-20	0	2.550	2.500	2.550	2.450	2.550	1,110,000	2,777,750	2.5025	0.905	0.887	0.905	0.869	0.905	3,127,885	0.8881	3.03%
2005-09-16	0	2.475	2.475	2.525	2.450	2.550	116,000	290,000	2.5000	0.878	0.878	0.896	0.869	0.905	326,878	0.8872	-2.94%
2005-09-15	0	2.550	2.500	2.550	2.550	2.600	106,400	273,780	2.5731	0.905	0.887	0.905	0.905	0.923	299,826	0.9131	-2.86%
2005-09-14	0	2.625	2.625	2.675	2.525	2.650	680,000	1,796,750	2.6423	0.932	0.932	0.949	0.896	0.940	1,916,182	0.9377	0.00%
2005-09-13	0	2.625	2.600	2.625	2.575	2.650	668,000	1,742,850	2.6091	0.932	0.923	0.932	0.914	0.940	1,882,367	0.9259	1.94%
2005-09-12	0	2.575	2.550	2.575	2.550	2.575	214,600	552,345	2.5738	0.914	0.905	0.914	0.905	0.914	604,724	0.9134	3.00%
2005-09-09	0	2.500	2.475	2.500	2.500	2.500	40,000	100,000	2.5000	0.887	0.878	0.887	0.887	0.887	112,717	0.8872	-2.91%
2005-09-08	0	2.575	2.550	2.575	2.550	2.575	218,000	560,950	2.5732	0.914	0.905	0.914	0.905	0.914	614,305	0.9131	0.00%
2005-09-07	0	2.575	2.550	2.575	2.525	2.575	553,000	1,410,400	2.5505	0.914	0.905	0.914	0.896	0.914	1,558,307	0.9051	3.00%
2005-09-06	0	2.500	2.500	2.525	2.500	2.550	887,000	2,241,275	2.5268	0.887	0.887	0.896	0.887	0.905	2,499,490	0.8967	2.04%
2005-09-05	0	2.450	2.450	2.500	2.375	2.575	1,402,000	3,541,700	2.5262	0.869	0.869	0.887	0.843	0.914	3,950,716	0.8965	2.08%
2005-09-02	0	2.400	2.375	2.425	2.400	2.525	92,000	221,300	2.4054	0.852	0.843	0.861	0.852	0.896	259,248	0.8536	-4.95%
2005-09-01	0	2.525	2.500	2.525	2.400	2.550	1,720,000	4,280,750	2.4888	0.896	0.887	0.896	0.852	0.905	4,846,813	0.8832	3.06%
2005-08-31	0	2.450	2.400	2.450	2.225	2.450	2,464,000	5,907,350	2.3975	0.869	0.852	0.869	0.790	0.869	6,943,341	0.8508	6.52%
2005-08-30	0	2.300	2.275	2.300	2.225	2.300	409,600	929,840	2.2701	0.816	0.807	0.816	0.790	0.816	1,154,218	0.8056	3.37%
2005-08-29	0	2.225	2.200	2.225	2.150	2.225	428,000	932,450	2.1786	0.790	0.781	0.790	0.763	0.790	1,206,067	0.7731	3.49%
2005-08-26	0	2.150	2.150	2.225	2.150	2.225	92,000	199,100	2.1641	0.763	0.763	0.790	0.763	0.790	259,248	0.7680	-4.44%
2005-08-25	0	2.250	2.250	2.275	2.175	2.275	512,000	1,145,200	2.2367	0.798	0.798	0.807	0.772	0.807	1,442,772	0.7937	3.45%
2005-08-24	0	2.175	2.125	2.200	2.125	2.175	312,000	670,800	2.1500	0.772	0.754	0.781	0.754	0.772	879,189	0.7630	6.36%
2005-08-23	0	2.125	2.125	2.200	2.125	2.200	466,000	995,750	2.1368	0.726	0.726	0.751	0.726	0.751	1,364,518	0.7297	-2.30%
2005-08-22	0	2.175	2.175	2.200	2.150	2.250	944,000	2,092,950	2.2171	0.743	0.743	0.751	0.734	0.768	2,764,174	0.7572	-1.14%
2005-08-19	0	2.200	2.175	2.225	2.150	2.200	584,000	1,280,800	2.1932	0.751	0.743	0.760	0.734	0.751	1,710,040	0.7490	2.33%
2005-08-18	0	2.150	2.125	2.150	2.100	2.150	582,000	1,237,050	2.1255	0.734	0.726	0.734	0.717	0.734	1,704,184	0.7259	1.18%
2005-08-17	0	2.125	2.100	2.125	2.100	2.200	1,436,800	3,115,390	2.1683	0.726	0.717	0.726	0.717	0.751	4,207,167	0.7405	-4.49%
2005-08-16	0	2.225	2.225	2.250	2.125	2.425	2,120,000	4,979,450	2.3488	0.760	0.760	0.768	0.726	0.828	6,207,679	0.8021	-7.29%
2005-08-15	0	2.400	2.400	2.450	2.400	2.425	372,000	897,150	2.4117	0.820	0.820	0.837	0.820	0.828	1,089,272	0.8236	-1.03%
2005-08-12	0	2.425	2.400	2.425	2.400	2.425	252,000	610,350	2.4220	0.828	0.820	0.828	0.820	0.828	737,894	0.8272	1.04%
2005-08-11	0	2.400	2.400	2.425	2.400	2.475	202,000	485,950	2.4057	0.820	0.820	0.828	0.820	0.845	591,486	0.8216	0.00%
2005-08-10	0	2.400	2.400	2.425	2.400	2.400	24,000	57,600	2.4000	0.820	0.820	0.828	0.820	0.820	70,276	0.8196	0.00%
2005-08-09	0	2.400	2.400	2.425	2.400	2.400	2,000	4,800	2.4000	0.820	0.820	0.828	0.820	0.820	5,856	0.8196	0.00%
2005-08-08	0	2.400	2.400	2.475	2.400	2.425	71,000	171,900	2.4211	0.820	0.820	0.845	0.820	0.828	207,899	0.8268	-1.03%
2005-08-05	0	2.425	2.425	2.450	2.425	2.425	70,000	169,750	2.4250	0.828	0.828	0.837	0.828	0.828	204,971	0.8282	-1.02%
2005-08-04	0	2.450	2.425	2.450	2.425	2.450	24,000	58,700	2.4458	0.837	0.828	0.837	0.828	0.837	70,276	0.8353	0.00%
2005-08-03	0	2.450	2.425	2.450	2.400	2.450	38,000	92,150	2.4250	0.837	0.828	0.837	0.820	0.837	111,270	0.8282	2.08%
2005-08-02	0	2.400	2.400	2.425	2.400	2.400	339,000	813,500	2.3997	0.820	0.820	0.828	0.820	0.820	992,643	0.8195	-1.03%
2005-08-01	0	2.425	2.400	2.425	2.425	2.425	116,000	281,050	2.4228	0.828	0.820	0.828	0.828	0.828	339,665	0.8274	0.00%
2005-07-29	0	2.425	2.425	2.475	2.425	2.425	62,000	150,350	2.4250	0.828	0.828	0.845	0.828	0.828	181,545	0.8282	-1.02%
2005-07-28	0	2.450	2.400	2.450	2.425	2.450	166,400	406,270	2.4415	0.837	0.820	0.837	0.828	0.837	487,244	0.8338	-2.00%
2005-07-27	0	2.500	2.425	2.475	2.400	2.500	200,000	486,850	2.4343	0.854	0.828	0.845	0.820	0.854	585,630	0.8313	3.09%
2005-07-26	0	2.425	2.400	2.425	2.400	2.425	143,000	343,950	2.4052	0.828	0.820	0.828	0.820	0.828	418,726	0.8214	0.00%
2005-07-25	0	2.425	2.425	2.450	2.425	2.425	130,000	315,250	2.4250	0.828	0.828	0.837	0.828	0.828	380,660	0.8282	1.04%
2005-07-22	0	2.400	2.400	2.425	2.400	2.425	264,000	634,600	2.4038	0.820	0.820	0.828	0.820	0.828	773,032	0.8209	0.00%
2005-07-21	0	2.400	2.400	2.425	2.400	2.425	148,000	358,650	2.4233	0.820	0.820	0.828	0.820	0.828	433,366	0.8276	0.00%
2005-07-20	0	2.400	2.400	2.425	2.400	2.400	78,000	187,200	2.4000	0.820	0.820	0.828	0.820	0.820	228,396	0.8196	0.00%
2005-07-19	0	2.400	2.400	2.425	2.400	2.400	26,000	62,400	2.4000	0.820	0.820	0.828	0.820	0.820	76,132	0.8196	0.00%
2005-07-18	0	2.400	2.400	2.425	2.400	2.400	126,000	302,400	2.4000	0.820	0.820	0.828	0.820	0.820	368,947	0.8196	0.00%
2005-07-15	0	2.400	2.400	2.425	2.400	2.400	290,000	696,000	2.4000	0.820	0.820	0.828	0.820	0.820	849,164	0.8196	1.05%
2005-07-14	0	2.375	2.375	2.400	2.350	2.375	19,200	45,240	2.3563	0.811	0.811	0.820	0.803	0.811	56,220	0.8047	-1.04%
2005-07-13	0	2.400	2.350	2.400	2.400	2.400	317,600	762,080	2.3995	0.820	0.803	0.820	0.820	0.820	929,981	0.8195	0.00%
2005-07-12	0	2.400	2.400	2.425	2.400	2.425	262,000	630,800	2.4076	0.820	0.820	0.828	0.820	0.828	767,175	0.8222	0.00%
2005-07-11	0	2.400	2.400	2.425	2.400	2.425	292,000	701,100	2.4010	0.820	0.820	0.828	0.820	0.828	855,020	0.8200	0.00%
2005-07-08	0	2.400	2.400	2.425	2.400	2.400	190,000	456,000	2.4000	0.820	0.820	0.828	0.820	0.820	556,349	0.8196	0.00%
2005-07-07	0	2.400	2.400	2.425	2.400	2.425	344,000	826,750	2.4033	0.820	0.820	0.828	0.820	0.828	1,007,284	0.8208	0.00%
2005-07-06	0	2.400	2.400	2.425	-	-	0	0	-	0.820	0.820	0.828	-	-	0	-	0.00%
2005-07-05	0	2.400	2.400	2.425	2.400	2.400	106,000	254,400	2.4000	0.820	0.820	0.828	0.820	0.820	310,384	0.8196	-1.03%
2005-07-04	0	2.425	2.400	2.425	2.400	2.425	90,000	217,350	2.4150	0.828	0.820	0.828	0.820	0.828	263,534	0.8248	2.11%
2005-06-30	0	2.375	2.350	2.425	2.375	2.375	96,000	228,000	2.3750	0.811	0.803	0.828	0.811	0.811	281,102	0.8111	1.06%
2005-06-29	0	2.350	2.350	2.425	2.350	2.375	20,000	47,050	2.3525	0.803	0.803	0.828	0.803	0.811	58,563	0.8034	0.00%
2005-06-28	0	2.350	2.350	2.375	2.350	2.350	1,920,000	4,512,000	2.3500	0.803	0.803	0.811	0.803	0.803	5,622,049	0.8026	0.00%
2005-06-27	0	2.350	2.325	2.350	2.300	2.400	3,813,000	8,957,950	2.3493	0.803	0.794	0.803	0.785	0.820	11,165,038	0.8023	3.30%
2005-06-24	0	2.275	2.250	2.300	2.275	2.350	252,000	584,550	2.3196	0.777	0.768	0.785	0.777	0.803	737,894	0.7922	-3.19%
2005-06-23	0	2.350	2.350	2.375	2.325	2.375	1,885,000	4,473,725	2.3733	0.803	0.803	0.811	0.794	0.811	5,519,564	0.8105	-1.05%
2005-06-22	0	2.375	2.375	2.400	2.375	2.400	2,712,000	6,443,500	2.3759	0.811	0.811	0.820	0.811	0.820	7,941,144	0.8114	-1.04%
2005-06-21	0	2.400	2.400	2.450	2.400	2.400	14,000	33,600	2.4000	0.820	0.820	0.837	0.820	0.820	40,994	0.8196	-1.03%
2005-06-20	0	2.425	2.400	2.450	2.425	2.425	16,000	38,800	2.4250	0.828	0.820	0.837	0.828	0.828	46,850	0.8282	0.00%
2005-06-17	0	2.425	2.400	2.475	2.425	2.475	90,000	221,700	2.4633	0.828	0.820	0.845	0.828	0.845	263,534	0.8413	-1.02%
2005-06-16	0	2.450	2.450	2.475	2.400	2.450	240,000	585,100	2.4379	0.837	0.837	0.845	0.820	0.837	702,756	0.8326	2.08%
2005-06-15	0	2.400	2.400	2.425	2.375	2.400	462,000	1,108,550	2.3995	0.820	0.820	0.828	0.811	0.820	1,352,806	0.8194	1.05%
2005-06-14	0	2.375	2.375	2.400	2.375	2.400	320,000	763,000	2.3844	0.811	0.811	0.820	0.811	0.820	937,008	0.8143	0.00%
2005-06-13	0	2.375	2.375	2.400	2.375	2.400	980,000	2,329,000	2.3765	0.811	0.811	0.820	0.811	0.820	2,869,588	0.8116	-1.04%
2005-06-10	0	2.400	2.375	2.400	-	-	0	0	-	0.820	0.811	0.820	-	-	0	-	0.00%
2005-06-09	0	2.400	2.375	2.400	2.375	2.400	750,000	1,781,300	2.3751	0.820	0.811	0.820	0.811	0.820	2,196,113	0.8111	1.05%
2005-06-08	0	2.375	2.375	2.400	-	-	0	0	-	0.811	0.811	0.820	-	-	0	-	0.00%
2005-06-07	0	2.375	2.375	2.400	2.375	2.400	70,000	167,000	2.3857	0.811	0.811	0.820	0.811	0.820	204,971	0.8148	-1.04%
2005-06-06	0	2.400	2.375	2.400	2.400	2.400	52,000	124,800	2.4000	0.820	0.811	0.820	0.820	0.820	152,264	0.8196	0.00%
2005-06-03	0	2.400	2.375	2.400	2.375	2.400	76,000	180,750	2.3783	0.820	0.811	0.820	0.811	0.820	222,539	0.8122	2.13%
2005-06-02	0	2.350	2.325	2.500	2.350	2.350	20,000	47,000	2.3500	0.803	0.794	0.854	0.803	0.803	58,563	0.8026	0.00%
2005-06-01	0	2.350	2.350	2.375	2.325	2.350	34,000	79,300	2.3324	0.803	0.803	0.811	0.794	0.803	99,557	0.7965	-1.05%
2005-05-31	0	2.375	2.350	2.375	2.350	2.375	32,000	75,500	2.3594	0.811	0.803	0.811	0.803	0.811	93,701	0.8058	0.00%
2005-05-30	0	2.375	2.350	2.375	2.325	2.375	142,000	333,500	2.3486	0.811	0.803	0.811	0.794	0.811	415,797	0.8021	0.00%
2005-05-27	0	2.375	2.325	2.400	2.350	2.400	72,000	170,300	2.3653	0.811	0.794	0.820	0.803	0.820	210,827	0.8078	1.06%
2005-05-26	0	2.350	2.325	2.375	2.350	2.350	112,000	263,200	2.3500	0.803	0.794	0.811	0.803	0.803	327,953	0.8026	-1.05%
2005-05-25	0	2.375	2.375	2.400	2.375	2.375	80,000	190,000	2.3750	0.811	0.811	0.820	0.811	0.811	234,252	0.8111	0.00%
2005-05-24	0	2.375	2.375	2.400	2.375	2.400	112,000	268,550	2.3978	0.811	0.811	0.820	0.811	0.820	327,953	0.8189	1.06%
2005-05-23	0	2.350	2.350	2.400	2.350	2.375	30,000	71,000	2.3667	0.803	0.803	0.820	0.803	0.811	87,845	0.8082	-1.05%
2005-05-20	0	2.375	2.375	2.425	2.375	2.375	20,000	47,500	2.3750	0.811	0.811	0.828	0.811	0.811	58,563	0.8111	0.00%
2005-05-19	0	2.375	2.350	2.425	2.375	2.375	56,000	132,950	2.3741	0.811	0.803	0.828	0.811	0.811	163,976	0.8108	0.00%
2005-05-18	0	2.375	2.350	2.400	-	-	0	0	-	0.811	0.803	0.820	-	-	0	-	0.00%
2005-05-17	0	2.375	2.375	2.400	2.350	2.375	112,000	265,750	2.3728	0.811	0.811	0.820	0.803	0.811	327,953	0.8103	-2.06%
2005-05-13	0	2.425	2.425	2.475	2.400	2.475	590,000	1,455,000	2.4661	0.828	0.828	0.845	0.820	0.845	1,727,609	0.8422	-3.00%
2005-05-12	0	2.500	2.425	2.500	2.300	2.500	240,000	584,900	2.4371	0.854	0.828	0.854	0.785	0.854	702,756	0.8323	1.01%
2005-05-11	0	2.475	2.475	2.500	2.475	2.500	220,000	548,900	2.4950	0.845	0.845	0.854	0.845	0.854	644,193	0.8521	-1.98%
2005-05-10	0	2.525	2.500	2.525	2.475	2.550	682,000	1,707,700	2.5040	0.862	0.854	0.862	0.845	0.871	1,996,999	0.8551	0.00%
2005-05-09	0	2.525	2.525	2.550	2.425	2.525	1,312,000	3,276,350	2.4972	0.862	0.862	0.871	0.828	0.862	3,841,734	0.8528	4.12%
2005-05-06	0	2.425	2.425	2.475	2.425	2.450	72,600	176,780	2.4350	0.828	0.828	0.845	0.828	0.837	212,584	0.8316	-3.00%
2005-05-05	0	2.500	2.500	2.525	2.425	2.525	1,172,200	2,932,370	2.5016	0.854	0.854	0.862	0.828	0.862	3,432,378	0.8543	3.09%
2005-05-04	0	2.425	2.400	2.450	2.375	2.425	1,168,000	2,804,350	2.4010	0.828	0.820	0.837	0.811	0.828	3,420,080	0.8200	3.19%
2005-05-03	0	2.350	2.325	2.350	2.300	2.375	452,000	1,067,400	2.3615	0.803	0.794	0.803	0.785	0.811	1,323,524	0.8065	2.17%
2005-04-29	0	2.300	2.275	2.325	2.300	2.350	116,000	268,100	2.3112	0.785	0.777	0.794	0.785	0.803	339,665	0.7893	-2.13%
2005-04-28	0	2.350	2.350	2.400	2.350	2.375	1,402,000	3,298,350	2.3526	0.803	0.803	0.820	0.803	0.811	4,105,267	0.8034	1.08%
2005-04-27	0	2.325	2.300	2.350	2.275	2.350	922,000	2,139,500	2.3205	0.794	0.785	0.803	0.777	0.803	2,699,755	0.7925	1.09%
2005-04-26	0	2.300	2.250	2.325	2.225	2.300	618,000	1,410,700	2.2827	0.785	0.768	0.794	0.760	0.785	1,809,597	0.7796	4.55%
2005-04-25	0	2.200	2.175	2.225	2.150	2.200	246,000	540,700	2.1980	0.751	0.743	0.760	0.734	0.751	720,325	0.7506	2.33%
2005-04-22	0	2.150	2.150	2.225	2.150	2.225	640,000	1,400,500	2.1883	0.734	0.734	0.760	0.734	0.760	1,874,016	0.7473	1.18%
2005-04-21	0	2.125	2.125	2.200	2.100	2.150	390,000	831,000	2.1308	0.726	0.726	0.751	0.717	0.734	1,141,979	0.7277	-1.16%
2005-04-20	0	2.150	2.150	2.175	2.125	2.175	216,000	465,500	2.1551	0.734	0.734	0.743	0.726	0.743	632,481	0.7360	-1.15%
2005-04-19	0	2.175	2.175	2.200	2.175	2.200	102,000	222,100	2.1775	0.743	0.743	0.751	0.743	0.751	298,671	0.7436	-1.14%
2005-04-18	0	2.200	2.175	2.200	2.200	2.225	340,000	748,500	2.2015	0.751	0.743	0.751	0.751	0.760	995,571	0.7518	-2.22%
2005-04-15	0	2.250	2.225	2.250	2.225	2.250	170,000	379,850	2.2344	0.768	0.760	0.768	0.760	0.768	497,786	0.7631	-1.10%
2005-04-14	0	2.275	2.250	2.300	2.275	2.300	104,000	237,700	2.2856	0.777	0.768	0.785	0.777	0.785	304,528	0.7806	-1.09%
2005-04-13	0	2.300	2.275	2.350	2.225	2.300	100,000	228,500	2.2850	0.785	0.777	0.803	0.760	0.785	292,815	0.7804	0.66%
2005-04-12	0	2.375	2.350	2.375	2.350	2.375	210,000	494,600	2.3552	0.780	0.772	0.780	0.772	0.780	639,131	0.7739	0.00%
2005-04-11	0	2.375	2.375	2.400	2.375	2.400	288,000	687,200	2.3861	0.780	0.780	0.789	0.780	0.789	876,523	0.7840	-1.04%
2005-04-08	0	2.400	2.375	2.400	2.350	2.400	274,000	657,100	2.3982	0.789	0.780	0.789	0.772	0.789	833,914	0.7880	0.00%
2005-04-07	0	2.400	2.350	2.400	2.350	2.400	122,000	289,150	2.3701	0.789	0.772	0.789	0.772	0.789	371,305	0.7787	0.00%
2005-04-06	0	2.400	2.350	2.400	2.325	2.400	404,000	947,900	2.3463	0.789	0.772	0.789	0.764	0.789	1,229,567	0.7709	4.35%
2005-04-04	0	2.300	2.275	2.375	2.275	2.300	190,000	434,200	2.2853	0.756	0.747	0.780	0.747	0.756	578,262	0.7509	0.00%
2005-04-01	0	2.300	2.275	2.300	2.250	2.325	168,000	387,350	2.3057	0.756	0.747	0.756	0.739	0.764	511,305	0.7576	-1.08%
2005-03-31	0	2.325	2.300	2.350	2.300	2.325	134,000	308,800	2.3045	0.764	0.756	0.772	0.756	0.764	407,827	0.7572	1.09%
2005-03-30	0	2.300	2.300	2.325	2.275	2.300	138,000	316,500	2.2935	0.756	0.756	0.764	0.747	0.756	420,001	0.7536	0.00%
2005-03-29	0	2.300	2.275	2.300	2.250	2.300	272,000	618,200	2.2728	0.756	0.747	0.756	0.739	0.756	827,827	0.7468	1.10%
2005-03-24	0	2.275	2.250	2.275	2.225	2.275	492,000	1,105,700	2.2474	0.747	0.739	0.747	0.731	0.747	1,497,393	0.7384	1.11%
2005-03-23	0	2.250	2.250	2.275	2.200	2.250	644,000	1,440,100	2.2362	0.739	0.739	0.747	0.723	0.739	1,960,003	0.7347	-1.10%
2005-03-22	0	2.275	2.250	2.275	2.275	2.375	1,052,000	2,415,600	2.2962	0.747	0.739	0.747	0.747	0.780	3,201,744	0.7545	-4.21%
2005-03-21	0	2.375	2.375	2.400	2.350	2.400	192,000	455,500	2.3724	0.780	0.780	0.789	0.772	0.789	584,349	0.7795	1.06%
2005-03-18	0	2.350	2.350	2.375	2.350	2.375	196,000	464,250	2.3686	0.772	0.772	0.780	0.772	0.780	596,523	0.7783	0.00%
2005-03-17	0	2.350	2.350	2.425	2.250	2.425	2,328,000	5,488,600	2.3576	0.772	0.772	0.797	0.739	0.797	7,085,227	0.7747	0.00%
2005-03-16	0	2.350	2.325	2.350	2.325	2.650	3,916,000	9,530,250	2.4337	0.772	0.764	0.772	0.764	0.871	11,918,278	0.7996	-8.74%
2005-03-15	0	2.575	2.550	2.575	2.575	2.600	200,800	519,060	2.5850	0.846	0.838	0.846	0.846	0.854	611,131	0.8493	-0.96%
2005-03-14	0	2.600	2.600	2.625	2.575	2.625	340,200	886,450	2.6057	0.854	0.854	0.862	0.846	0.862	1,035,393	0.8561	-0.95%
2005-03-11	0	2.625	2.600	2.625	2.550	2.625	682,000	1,777,350	2.6061	0.862	0.854	0.862	0.838	0.862	2,075,655	0.8563	3.96%
2005-03-10	0	2.525	2.525	2.550	2.525	2.550	598,000	1,514,500	2.5326	0.830	0.830	0.838	0.830	0.838	1,820,003	0.8321	-0.98%
2005-03-09	0	2.550	2.550	2.600	2.425	2.600	1,552,400	3,984,030	2.5664	0.838	0.838	0.854	0.797	0.854	4,724,702	0.8432	5.15%
2005-03-08	0	2.425	2.425	2.450	2.400	2.425	81,000	196,050	2.4204	0.797	0.797	0.805	0.789	0.797	246,522	0.7953	2.11%
2005-03-07	0	2.375	2.375	2.400	2.375	2.425	165,000	396,900	2.4055	0.780	0.780	0.789	0.780	0.797	502,175	0.7904	0.00%
2005-03-04	0	2.375	2.375	2.400	2.375	2.425	256,000	614,900	2.4020	0.780	0.780	0.789	0.780	0.797	779,132	0.7892	0.00%
2005-03-03	0	2.375	2.375	2.425	2.375	2.400	160,000	383,650	2.3978	0.780	0.780	0.797	0.780	0.789	486,957	0.7879	1.06%
2005-03-02	0	2.350	2.350	2.400	2.300	2.450	500,000	1,187,650	2.3753	0.772	0.772	0.789	0.756	0.805	1,521,741	0.7805	-3.09%
2005-03-01	0	2.425	2.425	2.450	2.400	2.450	692,000	1,676,800	2.4231	0.797	0.797	0.805	0.789	0.805	2,106,090	0.7962	0.00%
2005-02-28	0	2.425	2.425	2.475	2.400	2.500	646,000	1,578,850	2.4440	0.797	0.797	0.813	0.789	0.821	1,966,090	0.8030	1.04%
2005-02-25	0	2.400	2.400	2.425	2.400	2.425	328,000	787,700	2.4015	0.789	0.789	0.797	0.789	0.797	998,262	0.7891	0.00%
2005-02-24	0	2.400	2.375	2.400	2.400	2.400	214,000	513,600	2.4000	0.789	0.780	0.789	0.789	0.789	651,305	0.7886	2.13%
2005-02-23	0	2.350	2.350	2.375	2.350	2.375	260,000	613,350	2.3590	0.772	0.772	0.780	0.772	0.780	791,305	0.7751	-1.05%
2005-02-22	0	2.375	2.350	2.375	2.350	2.400	212,000	503,250	2.3738	0.780	0.772	0.780	0.772	0.789	645,218	0.7800	0.00%
2005-02-21	0	2.375	2.350	2.375	2.350	2.375	132,000	310,500	2.3523	0.780	0.772	0.780	0.772	0.780	401,740	0.7729	1.06%
2005-02-18	0	2.350	2.350	2.375	2.325	2.350	506,000	1,184,800	2.3415	0.772	0.772	0.780	0.764	0.772	1,540,002	0.7693	0.00%
2005-02-17	0	2.350	2.275	2.350	2.275	2.525	3,778,000	8,932,950	2.3645	0.772	0.747	0.772	0.747	0.830	11,498,277	0.7769	1.08%
2005-02-16	0	2.325	2.300	2.325	2.275	2.325	654,000	1,500,100	2.2937	0.764	0.756	0.764	0.747	0.764	1,990,438	0.7537	1.09%
2005-02-15	0	2.300	2.275	2.300	2.275	2.300	672,000	1,532,650	2.2807	0.756	0.747	0.756	0.747	0.756	2,045,220	0.7494	1.10%
2005-02-14	0	2.275	2.275	2.300	2.275	2.300	247,000	562,550	2.2775	0.747	0.747	0.756	0.747	0.756	751,740	0.7483	1.11%
2005-02-08	0	2.250	2.225	2.250	2.250	2.250	266,000	598,500	2.2500	0.739	0.731	0.739	0.739	0.739	809,566	0.7393	0.00%
2005-02-07	0	2.250	2.225	2.275	2.200	2.275	365,200	813,500	2.2275	0.739	0.731	0.747	0.723	0.747	1,111,480	0.7319	2.27%
2005-02-04	0	2.200	2.175	2.225	2.175	2.200	898,000	1,961,900	2.1847	0.723	0.715	0.731	0.715	0.723	2,733,047	0.7178	1.15%
2005-02-03	0	2.175	2.150	2.175	2.150	2.175	152,000	328,100	2.1586	0.715	0.706	0.715	0.706	0.715	462,609	0.7092	1.16%
2005-02-02	0	2.150	2.150	2.175	2.125	2.150	270,000	580,200	2.1489	0.706	0.706	0.715	0.698	0.706	821,740	0.7061	-1.15%
2005-02-01	0	2.175	2.175	2.200	2.175	2.200	199,000	435,375	2.1878	0.715	0.715	0.723	0.715	0.723	605,653	0.7189	1.16%
2005-01-31	0	2.150	2.150	2.175	2.150	2.225	350,000	764,950	2.1856	0.706	0.706	0.715	0.706	0.731	1,065,219	0.7181	-2.27%
2005-01-28	0	2.200	2.200	2.250	2.175	2.225	754,000	1,669,550	2.2143	0.723	0.723	0.739	0.715	0.731	2,294,786	0.7275	0.00%
2005-01-27	0	2.200	2.175	2.200	2.150	2.200	250,000	543,850	2.1754	0.723	0.715	0.723	0.706	0.723	760,871	0.7148	1.15%
2005-01-26	0	2.175	2.150	2.175	2.150	2.250	529,000	1,164,100	2.2006	0.715	0.706	0.715	0.706	0.739	1,610,002	0.7230	-2.25%
2005-01-25	0	2.225	2.175	2.250	2.175	2.300	924,000	2,088,500	2.2603	0.731	0.715	0.739	0.715	0.756	2,812,178	0.7427	-1.11%
2005-01-24	0	2.250	2.225	2.275	2.125	2.375	3,274,000	7,387,800	2.2565	0.739	0.731	0.747	0.698	0.780	9,964,362	0.7414	4.65%
2005-01-21	0	2.150	2.125	2.150	2.150	2.175	350,000	752,900	2.1511	0.706	0.698	0.706	0.706	0.715	1,065,219	0.7068	0.00%
2005-01-20	0	2.150	2.125	2.150	2.100	2.150	554,666	1,181,315	2.1298	0.706	0.698	0.706	0.690	0.706	1,688,116	0.6998	1.18%
2005-01-19	0	2.125	2.100	2.125	2.050	2.175	4,650,000	9,811,550	2.1100	0.698	0.690	0.698	0.674	0.715	14,152,194	0.6933	4.94%
2005-01-18	0	2.025	2.000	2.050	2.000	2.025	368,000	740,000	2.0109	0.665	0.657	0.674	0.657	0.665	1,120,002	0.6607	0.00%
2005-01-17	0	2.025	2.000	2.025	1.990	2.025	778,000	1,563,000	2.0090	0.665	0.657	0.665	0.654	0.665	2,367,829	0.6601	1.25%
2005-01-14	0	2.000	2.000	2.025	2.000	2.000	188,000	376,000	2.0000	0.657	0.657	0.665	0.657	0.657	572,175	0.6571	0.00%
2005-01-13	0	2.000	1.990	2.025	1.990	2.000	480,000	956,900	1.9935	0.657	0.654	0.665	0.654	0.657	1,460,872	0.6550	1.01%
2005-01-12	0	1.980	1.980	1.990	1.970	1.990	204,000	403,740	1.9791	0.651	0.651	0.654	0.647	0.654	620,870	0.6503	-0.50%
2005-01-11	0	1.990	1.990	2.000	1.990	2.000	332,000	663,180	1.9975	0.654	0.654	0.657	0.654	0.657	1,010,436	0.6563	0.00%
2005-01-10	0	1.990	1.990	2.025	1.980	2.000	258,000	515,480	1.9980	0.654	0.654	0.665	0.651	0.657	785,219	0.6565	-0.50%
2005-01-07	0	2.000	2.000	2.025	1.990	2.025	716,000	1,436,150	2.0058	0.657	0.657	0.665	0.654	0.665	2,179,134	0.6590	0.00%
2005-01-06	0	2.000	2.000	2.025	1.960	2.025	1,552,000	3,096,850	1.9954	0.657	0.657	0.665	0.644	0.665	4,723,485	0.6556	2.56%
2005-01-05	0	1.950	1.950	1.960	1.950	1.970	4,198,000	8,196,040	1.9524	0.641	0.641	0.644	0.641	0.647	12,776,540	0.6415	-0.51%
2005-01-04	0	1.990	1.990	2.000	1.980	1.990	770,000	1,528,580	1.9852	0.644	0.644	0.647	0.641	0.644	2,379,351	0.6424	0.51%
2005-01-03	0	1.980	1.980	1.990	1.960	2.000	520,000	1,027,680	1.9763	0.641	0.641	0.644	0.634	0.647	1,606,835	0.6396	0.51%
2004-12-31	0	1.970	1.960	1.970	1.960	1.970	60,000	117,900	1.9650	0.638	0.634	0.638	0.634	0.638	185,404	0.6359	0.51%
2004-12-30	0	1.960	1.960	1.970	1.960	1.980	346,000	681,840	1.9706	0.634	0.634	0.638	0.634	0.641	1,069,163	0.6377	-0.51%
2004-12-29	0	1.970	1.960	1.980	1.970	1.980	248,000	490,240	1.9768	0.638	0.634	0.641	0.638	0.641	766,336	0.6397	-0.51%
2004-12-28	0	1.980	1.970	1.980	1.970	1.980	228,000	450,820	1.9773	0.641	0.638	0.641	0.638	0.641	704,535	0.6399	0.51%
2004-12-24	0	1.970	1.960	1.970	1.960	1.970	441,000	865,710	1.9631	0.638	0.634	0.638	0.634	0.638	1,362,719	0.6353	0.51%
2004-12-23	0	1.960	1.960	1.970	1.950	1.970	808,000	1,583,040	1.9592	0.634	0.634	0.638	0.631	0.638	2,496,774	0.6340	1.03%
2004-12-22	0	1.940	1.930	1.940	1.940	1.940	138,000	267,720	1.9400	0.628	0.625	0.628	0.628	0.628	426,429	0.6278	0.00%
2004-12-21	0	1.940	1.940	1.950	1.940	1.950	270,000	525,300	1.9456	0.628	0.628	0.631	0.628	0.631	834,318	0.6296	0.00%
2004-12-20	0	1.940	1.930	1.940	1.930	1.950	336,000	653,240	1.9442	0.628	0.625	0.628	0.625	0.631	1,038,262	0.6292	-1.52%
2004-12-17	0	1.970	1.950	1.980	1.920	1.970	1,028,000	2,003,780	1.9492	0.638	0.631	0.641	0.621	0.638	3,176,588	0.6308	2.07%
2004-12-16	0	1.930	1.920	1.940	1.920	1.930	326,000	628,580	1.9282	0.625	0.621	0.628	0.621	0.625	1,007,362	0.6240	-0.52%
2004-12-15	0	1.940	1.930	1.940	1.920	1.940	548,000	1,059,320	1.9331	0.628	0.625	0.628	0.621	0.628	1,693,356	0.6256	1.04%
2004-12-14	0	1.920	1.920	1.930	1.920	1.930	204,000	392,180	1.9225	0.621	0.621	0.625	0.621	0.625	630,374	0.6221	-0.52%
2004-12-13	0	1.930	1.920	1.930	1.920	1.930	252,000	486,140	1.9291	0.625	0.621	0.625	0.621	0.625	778,697	0.6243	0.52%
2004-12-10	0	1.920	1.920	1.940	1.920	1.950	308,000	594,680	1.9308	0.621	0.621	0.628	0.621	0.631	951,740	0.6248	0.00%
2004-12-09	0	1.920	1.920	1.940	1.920	1.930	390,000	751,700	1.9274	0.621	0.621	0.628	0.621	0.625	1,205,126	0.6238	-0.52%
2004-12-08	0	1.930	1.930	1.940	1.930	1.940	450,000	869,200	1.9316	0.625	0.625	0.628	0.625	0.628	1,390,530	0.6251	0.00%
2004-12-07	0	1.930	1.930	1.940	1.930	1.940	259,200	501,208	1.9337	0.625	0.625	0.628	0.625	0.628	800,945	0.6258	0.52%
2004-12-06	0	1.920	1.910	1.930	1.910	1.930	436,000	838,020	1.9221	0.621	0.618	0.625	0.618	0.625	1,347,269	0.6220	0.00%
2004-12-03	0	1.920	1.920	1.930	1.920	1.920	336,000	645,120	1.9200	0.621	0.621	0.625	0.621	0.621	1,038,262	0.6213	0.00%
2004-12-02	0	1.920	1.920	1.930	1.920	1.940	478,000	922,540	1.9300	0.621	0.621	0.625	0.621	0.628	1,477,052	0.6246	-0.52%
2004-12-01	0	1.930	1.920	1.930	1.920	1.950	860,000	1,658,540	1.9285	0.625	0.621	0.625	0.621	0.631	2,657,457	0.6241	0.52%
2004-11-30	0	1.920	1.920	1.930	1.900	1.920	706,400	1,355,652	1.9191	0.621	0.621	0.625	0.615	0.621	2,182,823	0.6211	0.00%
2004-11-29	0	1.920	1.920	1.930	1.910	1.930	356,800	684,524	1.9185	0.621	0.621	0.625	0.618	0.625	1,102,536	0.6209	0.52%
2004-11-26	0	1.910	1.910	1.930	1.910	1.930	341,000	654,580	1.9196	0.618	0.618	0.625	0.618	0.625	1,053,713	0.6212	-1.04%
2004-11-25	0	1.930	1.930	1.940	1.910	1.930	674,000	1,297,320	1.9248	0.625	0.625	0.628	0.618	0.625	2,082,705	0.6229	1.05%
2004-11-24	0	1.910	1.910	1.920	1.900	1.940	7,318,000	13,954,080	1.9068	0.618	0.618	0.621	0.615	0.628	22,613,107	0.6171	0.00%
2004-11-23	0	1.910	1.910	1.940	1.900	1.980	5,402,000	10,445,620	1.9337	0.618	0.618	0.628	0.615	0.641	16,692,539	0.6258	-3.05%
2004-11-22	0	1.970	1.960	1.970	1.900	1.970	7,786,000	15,038,200	1.9314	0.638	0.634	0.638	0.615	0.638	24,059,258	0.6250	5.91%
2004-11-19	0	1.860	1.870	1.880	1.860	1.950	1,914,000	3,602,500	1.8822	0.602	0.605	0.608	0.602	0.631	5,914,387	0.6091	1.09%
2004-11-18	1	-	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2004-11-16	0	1.840	1.820	1.840	1.830	1.840	476,000	872,200	1.8324	0.595	0.589	0.595	0.592	0.595	1,470,872	0.5930	0.55%
2004-11-15	0	1.830	1.820	1.830	1.830	1.840	574,000	1,053,620	1.8356	0.592	0.589	0.592	0.592	0.595	1,773,698	0.5940	0.00%
2004-11-12	0	1.830	1.830	1.840	1.830	1.840	770,000	1,412,100	1.8339	0.592	0.592	0.595	0.592	0.595	2,379,351	0.5935	0.55%
2004-11-11	0	1.820	1.820	1.830	1.820	1.830	458,000	836,580	1.8266	0.589	0.589	0.592	0.589	0.592	1,415,250	0.5911	-0.55%
2004-11-10	0	1.830	1.810	1.830	1.810	1.830	662,000	1,202,460	1.8164	0.592	0.586	0.592	0.586	0.592	2,045,624	0.5878	1.10%
2004-11-09	0	1.810	1.800	1.820	1.800	1.830	888,000	1,610,900	1.8141	0.586	0.583	0.589	0.583	0.592	2,743,979	0.5871	-1.09%
2004-11-08	0	1.830	1.820	1.830	1.820	1.840	1,121,000	2,049,370	1.8282	0.592	0.589	0.592	0.589	0.595	3,463,965	0.5916	0.00%
2004-11-05	0	1.830	1.820	1.840	1.810	1.830	906,000	1,651,500	1.8228	0.592	0.589	0.595	0.586	0.592	2,799,600	0.5899	1.10%
2004-11-04	0	1.810	1.800	1.810	1.800	1.810	1,046,000	1,891,600	1.8084	0.586	0.583	0.586	0.583	0.586	3,232,210	0.5852	1.12%
2004-11-03	0	1.790	1.780	1.790	1.780	1.800	840,000	1,503,600	1.7900	0.579	0.576	0.579	0.576	0.583	2,595,656	0.5793	1.13%
2004-11-02	0	1.770	1.760	1.770	1.770	1.790	920,000	1,631,620	1.7735	0.573	0.570	0.573	0.573	0.579	2,842,861	0.5739	0.57%
2004-11-01	0	1.760	1.760	1.770	1.750	1.780	5,520,000	9,678,200	1.7533	0.570	0.570	0.573	0.566	0.576	17,057,167	0.5674	0.57%
2004-10-29	0	1.750	1.750	1.760	1.750	1.780	1,718,000	3,028,740	1.7629	0.566	0.566	0.570	0.566	0.576	5,308,734	0.5705	1.74%
2004-10-28	0	1.720	1.710	1.720	1.720	1.720	936,000	1,609,920	1.7200	0.557	0.553	0.557	0.557	0.557	2,892,302	0.5566	0.00%
2004-10-27	0	1.720	1.710	1.720	1.710	1.730	932,000	1,602,540	1.7195	0.557	0.553	0.557	0.553	0.560	2,879,942	0.5564	0.00%
2004-10-26	0	1.720	1.710	1.720	1.710	1.720	424,000	728,680	1.7186	0.557	0.553	0.557	0.553	0.557	1,310,188	0.5562	0.00%
2004-10-25	0	1.720	1.710	1.720	1.720	1.740	722,000	1,247,220	1.7275	0.557	0.553	0.557	0.557	0.563	2,231,028	0.5590	-1.71%
2004-10-21	0	1.750	1.730	1.750	1.740	1.750	482,000	841,200	1.7452	0.566	0.560	0.566	0.563	0.566	1,489,412	0.5648	0.00%
2004-10-20	0	1.750	1.730	1.750	1.740	1.750	504,000	878,900	1.7438	0.566	0.560	0.566	0.563	0.566	1,557,394	0.5643	0.00%
2004-10-19	0	1.750	1.740	1.750	1.740	1.760	468,000	818,900	1.7498	0.566	0.563	0.566	0.563	0.570	1,446,151	0.5663	0.57%
2004-10-18	0	1.740	1.740	1.750	1.740	1.760	278,000	487,320	1.7529	0.563	0.563	0.566	0.563	0.570	859,038	0.5673	-1.14%
2004-10-15	0	1.760	1.750	1.760	1.730	1.760	316,000	553,640	1.7520	0.570	0.566	0.570	0.560	0.570	976,461	0.5670	0.57%
2004-10-14	0	1.750	1.750	1.760	1.750	1.760	420,000	737,000	1.7548	0.566	0.566	0.570	0.566	0.570	1,297,828	0.5679	-0.57%
2004-10-13	0	1.760	1.750	1.760	1.760	1.780	440,000	777,000	1.7659	0.570	0.566	0.570	0.570	0.576	1,359,629	0.5715	-1.12%
2004-10-12	0	1.780	1.770	1.780	1.760	1.780	242,000	428,480	1.7706	0.576	0.573	0.576	0.570	0.576	747,796	0.5730	0.56%
2004-10-11	0	1.770	1.760	1.780	1.750	1.770	474,000	834,640	1.7608	0.573	0.570	0.576	0.566	0.573	1,464,692	0.5698	1.14%
2004-10-08	0	1.750	1.750	1.770	1.750	1.760	302,000	531,500	1.7599	0.566	0.566	0.573	0.566	0.570	933,200	0.5695	-0.57%
2004-10-07	0	1.760	1.750	1.770	1.750	1.780	626,000	1,102,020	1.7604	0.570	0.566	0.573	0.566	0.576	1,934,382	0.5697	0.57%
2004-10-06	0	1.750	1.750	1.760	1.750	1.760	852,000	1,493,200	1.7526	0.566	0.566	0.570	0.566	0.570	2,632,737	0.5672	0.00%
2004-10-05	0	1.750	1.740	1.760	1.740	1.760	774,000	1,354,480	1.7500	0.566	0.563	0.570	0.563	0.570	2,391,711	0.5663	0.00%
2004-10-04	0	1.750	1.750	1.760	1.750	1.760	626,000	1,096,000	1.7508	0.566	0.566	0.570	0.566	0.570	1,934,382	0.5666	0.00%
2004-09-30	0	1.750	1.740	1.750	1.750	1.770	558,000	980,800	1.7577	0.566	0.563	0.566	0.566	0.573	1,724,257	0.5688	0.00%
2004-09-28	0	1.750	1.750	1.760	1.740	1.760	480,000	839,760	1.7495	0.566	0.566	0.570	0.563	0.570	1,483,232	0.5662	0.57%
2004-09-27	0	1.740	1.740	1.750	1.740	1.750	612,000	1,067,240	1.7439	0.563	0.563	0.566	0.563	0.566	1,891,121	0.5643	-0.57%
2004-09-24	0	1.750	1.750	1.760	1.750	1.780	780,000	1,370,820	1.7575	0.566	0.566	0.570	0.566	0.576	2,410,252	0.5687	-0.57%
2004-09-23	0	1.760	1.760	1.770	1.760	1.780	882,000	1,559,500	1.7681	0.570	0.570	0.573	0.570	0.576	2,725,439	0.5722	-1.12%
2004-09-22	0	1.780	1.780	1.790	1.770	1.780	412,200	733,646	1.7798	0.576	0.576	0.579	0.573	0.576	1,273,725	0.5760	-0.56%
2004-09-21	0	1.790	1.780	1.790	1.780	1.790	558,000	995,620	1.7843	0.579	0.576	0.579	0.576	0.579	1,724,257	0.5774	0.00%
2004-09-20	0	1.790	1.780	1.800	1.790	1.790	470,000	841,300	1.7900	0.579	0.576	0.583	0.579	0.579	1,452,331	0.5793	-0.56%
2004-09-17	0	1.800	1.790	1.800	1.800	1.800	330,000	594,000	1.8000	0.583	0.579	0.583	0.583	0.583	1,019,722	0.5825	0.00%
2004-09-16	0	1.800	1.800	1.810	1.800	1.810	532,000	960,800	1.8060	0.583	0.583	0.586	0.583	0.586	1,643,915	0.5845	-0.55%
2004-09-15	0	1.810	1.800	1.810	1.790	1.810	815,400	1,466,550	1.7986	0.586	0.583	0.586	0.579	0.586	2,519,640	0.5820	0.56%
2004-09-14	0	1.800	1.800	1.810	1.800	1.810	586,000	1,058,600	1.8065	0.583	0.583	0.586	0.583	0.586	1,810,779	0.5846	0.00%
2004-09-13	0	1.800	1.810	1.820	1.800	1.820	634,000	1,146,940	1.8091	0.583	0.586	0.589	0.583	0.589	1,959,102	0.5854	0.00%
2004-09-10	0	1.800	1.800	1.810	1.800	1.810	344,000	621,340	1.8062	0.583	0.583	0.586	0.583	0.586	1,062,983	0.5845	0.00%
2004-09-09	0	1.800	1.800	1.820	1.800	1.810	404,000	730,200	1.8074	0.583	0.583	0.589	0.583	0.586	1,248,387	0.5849	-0.55%
2004-09-08	0	1.810	1.800	1.820	1.800	1.830	774,000	1,408,440	1.8197	0.586	0.583	0.589	0.583	0.592	2,391,711	0.5889	-0.55%
2004-09-07	0	1.820	1.810	1.820	1.800	1.830	490,000	889,080	1.8144	0.589	0.586	0.589	0.583	0.592	1,514,133	0.5872	0.55%
2004-09-06	0	1.810	1.810	1.820	1.800	1.810	682,000	1,229,540	1.8028	0.586	0.586	0.589	0.583	0.586	2,107,425	0.5834	0.56%
2004-09-03	0	1.800	1.790	1.810	1.790	1.810	1,980,000	3,564,460	1.8002	0.583	0.579	0.586	0.579	0.586	6,118,332	0.5826	0.00%
2004-09-02	0	1.800	1.800	1.810	1.800	1.810	656,000	1,184,140	1.8051	0.583	0.583	0.586	0.583	0.586	2,027,084	0.5842	-0.55%
2004-09-01	0	1.810	1.800	1.810	1.800	1.820	1,710,000	3,081,040	1.8018	0.586	0.583	0.586	0.583	0.589	5,284,014	0.5831	1.12%
2004-08-31	0	1.790	1.790	1.800	1.780	1.800	568,000	1,015,940	1.7886	0.579	0.579	0.583	0.576	0.583	1,755,158	0.5788	0.56%
2004-08-30	0	1.780	1.770	1.790	1.730	1.780	868,000	1,529,860	1.7625	0.576	0.573	0.579	0.560	0.576	2,682,178	0.5704	0.00%
2004-08-27	0	1.780	1.770	1.790	1.750	1.790	1,794,000	3,187,100	1.7765	0.576	0.573	0.579	0.566	0.579	5,543,579	0.5749	0.00%
2004-08-26	0	1.780	1.770	1.790	1.780	1.830	1,940,000	3,506,380	1.8074	0.576	0.573	0.579	0.576	0.592	5,994,729	0.5849	-1.66%
2004-08-25	0	1.810	1.810	1.820	1.800	1.820	1,088,000	1,971,320	1.8119	0.586	0.586	0.589	0.583	0.589	3,361,992	0.5864	1.12%
2004-08-24	0	1.790	1.790	1.800	1.780	1.810	906,000	1,627,020	1.7958	0.579	0.579	0.583	0.576	0.586	2,799,600	0.5812	-0.56%
2004-08-23	0	1.800	1.780	1.800	1.760	1.800	1,304,000	2,325,480	1.7833	0.583	0.576	0.583	0.570	0.583	4,029,447	0.5771	2.27%
2004-08-20	0	1.760	1.760	1.780	1.760	1.790	806,000	1,430,880	1.7753	0.570	0.570	0.576	0.570	0.579	2,490,594	0.5745	-0.56%
2004-08-19	0	1.770	1.760	1.780	1.760	1.780	826,000	1,460,640	1.7683	0.573	0.570	0.576	0.570	0.576	2,552,395	0.5723	0.57%
2004-08-18	0	1.760	1.750	1.770	1.750	1.770	782,000	1,376,020	1.7596	0.570	0.566	0.573	0.566	0.573	2,416,432	0.5694	1.15%
2004-08-17	0	1.740	1.740	1.750	1.740	1.770	540,000	948,300	1.7561	0.563	0.563	0.566	0.563	0.573	1,668,636	0.5683	0.00%
2004-08-16	0	1.740	1.730	1.740	1.740	1.780	834,000	1,458,360	1.7486	0.563	0.560	0.563	0.563	0.576	2,577,115	0.5659	-2.25%
2004-08-13	0	1.780	1.760	1.780	1.750	1.780	506,000	896,260	1.7713	0.576	0.570	0.576	0.566	0.576	1,563,574	0.5732	0.56%
2004-08-12	0	1.770	1.770	1.780	1.730	1.770	828,000	1,455,160	1.7574	0.573	0.573	0.576	0.560	0.573	2,558,575	0.5687	1.72%
2004-08-11	0	1.740	1.730	1.770	1.730	1.790	1,298,000	2,284,840	1.7603	0.563	0.560	0.573	0.560	0.579	4,010,906	0.5697	-1.14%
2004-08-10	0	1.760	1.750	1.760	1.750	1.780	758,000	1,335,880	1.7624	0.570	0.566	0.570	0.566	0.576	2,342,270	0.5703	-0.56%
2004-08-09	0	1.770	1.770	1.780	1.770	1.790	796,000	1,417,800	1.7812	0.573	0.573	0.576	0.573	0.579	2,459,693	0.5764	-1.12%
2004-08-06	0	1.790	1.780	1.790	1.770	1.800	534,000	951,900	1.7826	0.579	0.576	0.579	0.573	0.583	1,650,096	0.5769	-0.56%
2004-08-05	0	1.800	1.790	1.810	1.790	1.830	874,000	1,579,960	1.8077	0.583	0.579	0.586	0.579	0.592	2,700,718	0.5850	-2.17%
2004-08-04	0	1.840	1.830	1.840	1.780	1.840	2,324,000	4,207,220	1.8103	0.595	0.592	0.595	0.576	0.595	7,181,315	0.5859	3.37%
2004-08-03	0	1.780	1.770	1.780	1.770	1.820	1,310,000	2,338,980	1.7855	0.576	0.573	0.576	0.573	0.589	4,047,987	0.5778	-0.56%
2004-08-02	0	1.870	1.870	1.880	1.860	1.910	2,222,000	4,178,420	1.8805	0.579	0.579	0.582	0.576	0.592	7,172,994	0.5825	-3.11%
2004-07-30	0	1.930	1.920	1.930	1.900	1.950	6,700,000	12,940,520	1.9314	0.598	0.595	0.598	0.589	0.604	21,628,739	0.5983	1.05%
2004-07-29	0	1.910	1.900	1.910	1.850	1.940	7,282,000	13,809,660	1.8964	0.592	0.589	0.592	0.573	0.601	23,507,534	0.5875	3.80%
2004-07-28	0	1.840	1.840	1.850	1.740	1.870	4,692,200	8,517,076	1.8152	0.570	0.570	0.573	0.539	0.579	15,147,219	0.5623	5.75%
2004-07-27	0	1.740	1.720	1.740	1.730	1.740	434,000	751,060	1.7306	0.539	0.533	0.539	0.536	0.539	1,401,026	0.5361	0.58%
2004-07-26	0	1.730	1.730	1.740	1.730	1.750	459,000	796,580	1.7355	0.536	0.536	0.539	0.536	0.542	1,481,730	0.5376	-1.14%
2004-07-23	0	1.750	1.740	1.750	1.740	1.760	804,800	1,407,780	1.7492	0.542	0.539	0.542	0.539	0.545	2,598,031	0.5419	-0.57%
2004-07-22	0	1.760	1.760	1.770	1.760	1.770	1,476,000	2,601,000	1.7622	0.545	0.545	0.548	0.545	0.548	4,764,779	0.5459	0.00%
2004-07-21	0	1.760	1.760	1.770	1.760	1.770	3,073,600	5,411,256	1.7606	0.545	0.545	0.548	0.545	0.548	9,922,103	0.5454	0.00%
2004-07-20	0	1.760	1.760	1.770	1.760	1.770	1,122,000	1,974,760	1.7600	0.545	0.545	0.548	0.545	0.548	3,622,007	0.5452	0.00%
2004-07-19	0	1.760	1.760	1.770	1.750	1.780	8,230,000	14,490,820	1.7607	0.545	0.545	0.548	0.542	0.551	26,567,839	0.5454	0.57%
2004-07-16	0	1.750	1.740	1.750	1.740	1.750	400,000	699,200	1.7480	0.542	0.539	0.542	0.539	0.542	1,291,268	0.5415	0.00%
2004-07-15	0	1.750	1.740	1.750	1.720	1.760	1,136,000	1,978,320	1.7415	0.542	0.539	0.542	0.533	0.545	3,667,201	0.5395	1.16%
2004-07-14	0	1.730	1.720	1.730	1.710	1.740	648,000	1,117,640	1.7248	0.536	0.533	0.536	0.530	0.539	2,091,854	0.5343	0.00%
2004-07-13	0	1.730	1.720	1.730	1.700	1.730	969,000	1,670,840	1.7243	0.536	0.533	0.536	0.527	0.536	3,128,097	0.5341	0.00%
2004-07-12	0	1.730	1.730	1.740	1.700	1.740	853,000	1,460,190	1.7118	0.536	0.536	0.539	0.527	0.539	2,753,629	0.5303	1.17%
2004-07-09	0	1.710	1.700	1.710	1.660	1.710	2,462,000	4,130,858	1.6778	0.530	0.527	0.530	0.514	0.530	7,947,755	0.5198	1.79%
2004-07-08	0	1.680	1.670	1.680	1.670	1.730	2,056,000	3,478,580	1.6919	0.520	0.517	0.520	0.517	0.536	6,637,118	0.5241	-1.18%
2004-07-07	0	1.700	1.680	1.700	1.670	1.710	996,200	1,677,326	1.6837	0.527	0.520	0.527	0.517	0.530	3,215,903	0.5216	1.19%
2004-07-06	0	1.680	1.670	1.680	1.660	1.680	696,000	1,163,160	1.6712	0.520	0.517	0.520	0.514	0.520	2,246,806	0.5177	1.20%
2004-07-05	0	1.660	1.650	1.660	1.650	1.660	548,000	909,060	1.6589	0.514	0.511	0.514	0.511	0.514	1,769,037	0.5139	0.00%
2004-07-02	0	1.660	1.650	1.660	1.650	1.670	416,000	689,660	1.6578	0.514	0.511	0.514	0.511	0.517	1,342,919	0.5136	0.00%
2004-06-30	0	1.660	1.640	1.660	1.650	1.670	550,000	909,680	1.6540	0.514	0.508	0.514	0.511	0.517	1,775,494	0.5124	0.00%
2004-06-29	0	1.660	1.650	1.660	1.650	1.680	286,000	474,620	1.6595	0.514	0.511	0.514	0.511	0.520	923,257	0.5141	-1.19%
2004-06-28	0	1.680	1.670	1.680	1.680	1.700	658,000	1,108,680	1.6849	0.520	0.517	0.520	0.520	0.527	2,124,136	0.5219	0.00%
2004-06-25	0	1.680	1.660	1.690	1.660	1.700	676,000	1,134,620	1.6784	0.520	0.514	0.524	0.514	0.527	2,182,243	0.5199	0.00%
2004-06-24	0	1.680	1.660	1.680	1.670	1.700	290,000	488,780	1.6854	0.520	0.514	0.520	0.517	0.527	936,169	0.5221	0.00%
2004-06-23	0	1.680	1.660	1.680	1.660	1.680	168,000	280,720	1.6710	0.520	0.514	0.520	0.514	0.520	542,333	0.5176	0.00%
2004-06-21	0	1.680	1.650	1.680	1.650	1.690	412,000	686,360	1.6659	0.520	0.511	0.520	0.511	0.524	1,330,006	0.5161	0.00%
2004-06-18	0	1.680	1.680	1.690	1.670	1.720	470,000	792,800	1.6868	0.520	0.520	0.524	0.517	0.533	1,517,240	0.5225	-2.33%
2004-06-17	0	1.720	1.690	1.720	1.700	1.740	412,000	709,820	1.7229	0.533	0.524	0.533	0.527	0.539	1,330,006	0.5337	-1.15%
2004-06-16	0	1.740	1.690	1.740	1.690	1.740	246,000	424,260	1.7246	0.539	0.524	0.539	0.524	0.539	794,130	0.5342	0.58%
2004-06-15	0	1.730	1.720	1.730	1.730	1.740	146,000	253,180	1.7341	0.536	0.533	0.536	0.536	0.539	471,313	0.5372	-0.57%
2004-06-14	0	1.740	1.720	1.740	1.730	1.750	326,000	567,020	1.7393	0.539	0.533	0.539	0.536	0.542	1,052,383	0.5388	0.58%
2004-06-11	0	1.730	1.720	1.730	1.720	1.740	122,000	211,260	1.7316	0.536	0.533	0.536	0.533	0.539	393,837	0.5364	-0.57%
2004-06-10	0	1.740	1.720	1.750	1.730	1.750	148,000	256,620	1.7339	0.539	0.533	0.542	0.536	0.542	477,769	0.5371	0.00%
2004-06-09	0	1.740	1.730	1.750	1.730	1.760	216,000	377,660	1.7484	0.539	0.536	0.542	0.536	0.545	697,285	0.5416	0.00%
2004-06-08	0	1.740	1.730	1.740	1.730	1.740	86,000	149,380	1.7370	0.539	0.536	0.539	0.536	0.539	277,623	0.5381	0.58%
2004-06-07	0	1.730	1.720	1.730	1.720	1.740	172,000	297,000	1.7267	0.536	0.533	0.536	0.533	0.539	555,245	0.5349	0.58%
2004-06-04	0	1.720	1.720	1.730	1.720	1.740	298,000	513,660	1.7237	0.533	0.533	0.536	0.533	0.539	961,995	0.5340	0.00%
2004-06-03	0	1.720	1.700	1.720	1.700	1.750	236,000	408,480	1.7308	0.533	0.527	0.533	0.527	0.542	761,848	0.5362	-1.71%
2004-06-02	0	1.750	1.740	1.750	1.750	1.760	160,000	281,100	1.7569	0.542	0.539	0.542	0.542	0.545	516,507	0.5442	-0.57%
2004-06-01	0	1.760	1.740	1.760	1.740	1.760	164,000	287,480	1.7529	0.545	0.539	0.545	0.539	0.545	529,420	0.5430	0.00%
2004-05-31	0	1.760	1.730	1.760	1.730	1.760	416,000	725,440	1.7438	0.545	0.536	0.545	0.536	0.545	1,342,919	0.5402	0.57%
2004-05-28	0	1.750	1.740	1.760	1.750	1.780	494,000	865,240	1.7515	0.542	0.539	0.545	0.542	0.551	1,594,716	0.5426	-1.13%
2004-05-27	0	1.770	1.750	1.770	1.730	1.780	1,098,000	1,931,420	1.7590	0.548	0.542	0.548	0.536	0.551	3,544,531	0.5449	1.72%
2004-05-25	0	1.740	1.740	1.750	1.740	1.770	262,000	458,920	1.7516	0.539	0.539	0.542	0.539	0.548	845,781	0.5426	-0.57%
2004-05-24	0	1.750	1.750	1.760	1.750	1.780	436,000	767,100	1.7594	0.542	0.542	0.545	0.542	0.551	1,407,482	0.5450	-0.57%
2004-05-21	0	1.760	1.750	1.760	1.750	1.770	368,000	647,580	1.7597	0.545	0.542	0.545	0.542	0.548	1,187,967	0.5451	0.00%
2004-05-20	0	1.760	1.760	1.770	1.720	1.790	1,100,000	1,922,880	1.7481	0.545	0.545	0.548	0.533	0.554	3,550,987	0.5415	3.53%
2004-05-19	0	1.700	1.700	1.720	1.650	1.720	1,256,000	2,141,900	1.7053	0.527	0.527	0.533	0.511	0.533	4,054,582	0.5283	4.29%
2004-05-18	0	1.630	1.620	1.630	1.550	1.650	1,332,000	2,138,660	1.6056	0.505	0.502	0.505	0.480	0.511	4,299,923	0.4974	4.49%
2004-05-17	0	1.560	1.560	1.580	1.560	1.620	1,243,000	1,961,790	1.5783	0.483	0.483	0.489	0.483	0.502	4,012,615	0.4889	-2.50%
2004-05-14	0	1.600	1.600	1.610	1.600	1.630	2,998,000	4,856,320	1.6199	0.496	0.496	0.499	0.496	0.505	9,678,054	0.5018	0.63%
2004-05-13	0	1.590	1.580	1.590	1.590	1.670	752,000	1,219,580	1.6218	0.493	0.489	0.493	0.493	0.517	2,427,584	0.5024	-3.64%
2004-05-12	0	1.650	1.640	1.650	1.620	1.720	640,000	1,063,900	1.6623	0.511	0.508	0.511	0.502	0.533	2,066,029	0.5149	-2.37%
2004-05-11	0	1.690	1.690	1.700	1.680	1.700	284,000	479,240	1.6875	0.524	0.524	0.527	0.520	0.527	916,800	0.5227	0.60%
2004-05-10	0	1.680	1.680	1.690	1.680	1.730	630,000	1,069,700	1.6979	0.520	0.520	0.524	0.520	0.536	2,033,747	0.5260	-3.45%
2004-05-07	0	1.740	1.730	1.740	1.730	1.750	520,000	905,400	1.7412	0.539	0.536	0.539	0.536	0.542	1,678,648	0.5394	-0.57%
2004-05-06	0	1.750	1.740	1.760	1.740	1.770	382,000	669,580	1.7528	0.542	0.539	0.545	0.539	0.548	1,233,161	0.5430	-1.13%
2004-05-05	0	1.770	1.770	1.780	1.750	1.770	846,000	1,488,320	1.7592	0.548	0.548	0.551	0.542	0.548	2,731,032	0.5450	0.00%
2004-05-04	0	1.770	1.770	1.790	1.760	1.790	858,000	1,524,840	1.7772	0.548	0.548	0.554	0.545	0.554	2,769,770	0.5505	1.14%
2004-05-03	0	1.750	1.750	1.760	1.750	1.770	578,000	1,014,360	1.7549	0.542	0.542	0.545	0.542	0.548	1,865,882	0.5436	-0.57%
2004-04-30	0	1.760	1.760	1.770	1.740	1.790	664,000	1,169,500	1.7613	0.545	0.545	0.548	0.539	0.554	2,143,505	0.5456	-2.22%
2004-04-29	0	1.800	1.760	1.800	1.740	1.800	3,321,000	5,903,900	1.7777	0.558	0.545	0.558	0.539	0.558	10,720,753	0.5507	1.69%
2004-04-28	0	1.770	1.750	1.770	1.750	1.790	658,000	1,166,820	1.7733	0.548	0.542	0.548	0.542	0.554	2,124,136	0.5493	-1.67%
2004-04-27	0	1.800	1.790	1.800	1.760	1.830	3,968,000	7,157,980	1.8039	0.558	0.554	0.558	0.545	0.567	12,809,379	0.5588	2.27%
2004-04-26	0	1.760	1.740	1.760	1.730	1.760	1,508,000	2,618,280	1.7363	0.545	0.539	0.545	0.536	0.545	4,868,080	0.5378	1.15%
2004-04-23	0	1.740	1.730	1.740	1.740	1.750	468,000	816,300	1.7442	0.539	0.536	0.539	0.539	0.542	1,510,784	0.5403	0.00%
2004-04-22	0	1.740	1.710	1.740	1.700	1.740	1,598,000	2,762,420	1.7287	0.539	0.530	0.539	0.527	0.539	5,158,616	0.5355	0.58%
2004-04-21	0	1.730	1.700	1.730	1.710	1.760	5,364,000	9,298,600	1.7335	0.536	0.527	0.536	0.530	0.545	17,315,904	0.5370	-2.81%
2004-04-20	0	1.780	1.750	1.780	1.740	1.780	6,580,000	11,619,820	1.7659	0.551	0.542	0.551	0.539	0.551	21,241,359	0.5470	2.30%
2004-04-19	0	1.740	1.740	1.760	1.740	1.800	6,018,000	10,706,060	1.7790	0.539	0.539	0.545	0.539	0.558	19,427,127	0.5511	-1.69%
2004-04-16	0	1.770	1.750	1.770	1.750	1.800	852,000	1,505,500	1.7670	0.548	0.542	0.548	0.542	0.558	2,750,401	0.5474	-2.21%
2004-04-15	0	1.810	1.800	1.810	1.700	1.820	2,942,000	5,187,440	1.7632	0.561	0.558	0.561	0.527	0.564	9,497,276	0.5462	1.69%
2004-04-14	0	1.780	1.760	1.780	1.770	1.810	1,070,000	1,904,720	1.7801	0.551	0.545	0.551	0.548	0.561	3,454,142	0.5514	-0.56%
2004-04-13	0	1.880	1.880	1.900	1.870	1.900	1,049,400	1,979,450	1.8863	0.554	0.554	0.560	0.552	0.560	3,557,970	0.5563	0.00%
2004-04-08	0	1.880	1.870	1.880	1.850	1.900	974,000	1,832,280	1.8812	0.554	0.552	0.554	0.546	0.560	3,302,328	0.5548	0.53%
2004-04-07	0	1.870	1.850	1.880	1.840	1.880	914,000	1,698,100	1.8579	0.552	0.546	0.554	0.543	0.554	3,098,899	0.5480	1.08%
2004-04-06	0	1.850	1.840	1.860	1.840	1.880	1,448,000	2,695,100	1.8613	0.546	0.543	0.549	0.543	0.554	4,909,415	0.5490	-1.07%
2004-04-02	0	1.870	1.850	1.870	1.850	1.890	1,294,000	2,415,940	1.8670	0.552	0.546	0.552	0.546	0.557	4,387,281	0.5507	-0.53%
2004-04-01	0	1.880	1.860	1.880	1.860	1.880	776,000	1,447,880	1.8658	0.554	0.549	0.554	0.549	0.554	2,631,013	0.5503	0.53%
2004-03-31	0	1.870	1.860	1.870	1.860	1.870	418,000	779,600	1.8651	0.552	0.549	0.552	0.549	0.552	1,417,221	0.5501	0.00%
2004-03-30	0	1.870	1.870	1.880	1.840	1.890	950,000	1,766,620	1.8596	0.552	0.552	0.554	0.543	0.557	3,220,956	0.5485	0.54%
2004-03-29	0	1.860	1.850	1.860	1.830	1.880	1,006,000	1,857,320	1.8462	0.549	0.546	0.549	0.540	0.554	3,410,823	0.5445	0.00%
2004-03-26	0	1.860	1.850	1.860	1.860	1.910	1,000,000	1,887,640	1.8876	0.549	0.546	0.549	0.549	0.563	3,390,480	0.5567	-1.59%
2004-03-25	0	1.890	1.880	1.890	1.880	1.900	1,282,000	2,425,520	1.8920	0.557	0.554	0.557	0.554	0.560	4,346,596	0.5580	-1.05%
2004-03-24	0	1.910	1.890	1.910	1.900	1.920	968,600	1,847,842	1.9077	0.563	0.557	0.563	0.560	0.566	3,284,019	0.5627	0.53%
2004-03-23	0	1.900	1.900	1.910	1.900	1.920	838,000	1,598,860	1.9079	0.560	0.560	0.563	0.560	0.566	2,841,222	0.5627	-0.52%
2004-03-22	0	1.910	1.900	1.910	1.900	1.930	806,000	1,542,160	1.9133	0.563	0.560	0.563	0.560	0.569	2,732,727	0.5643	-0.52%
2004-03-19	0	1.920	1.910	1.920	1.910	1.940	1,338,000	2,575,240	1.9247	0.566	0.563	0.566	0.563	0.572	4,536,463	0.5677	0.00%
2004-03-18	0	1.920	1.910	1.920	1.910	1.960	1,858,000	3,572,800	1.9229	0.566	0.563	0.566	0.563	0.578	6,299,512	0.5672	-2.04%
2004-03-17	0	1.960	1.940	1.960	1.930	2.000	6,090,000	11,912,140	1.9560	0.578	0.572	0.578	0.569	0.590	20,648,025	0.5769	0.00%
2004-03-16	0	1.960	1.950	1.960	1.930	2.025	9,106,000	17,861,710	1.9615	0.578	0.575	0.578	0.569	0.597	30,873,713	0.5785	1.03%
2004-03-15	0	1.940	1.940	1.950	1.940	1.970	1,324,000	2,583,560	1.9513	0.572	0.572	0.575	0.572	0.581	4,488,996	0.5755	0.00%
2004-03-12	0	1.940	1.920	1.940	1.890	1.940	2,832,000	5,411,440	1.9108	0.572	0.566	0.572	0.557	0.572	9,601,840	0.5636	-1.52%
2004-03-11	0	1.970	1.950	1.970	1.930	1.970	1,314,000	2,550,200	1.9408	0.581	0.575	0.581	0.569	0.581	4,455,091	0.5724	0.00%
2004-03-10	0	1.970	1.950	1.970	1.950	1.970	924,000	1,806,780	1.9554	0.581	0.575	0.581	0.575	0.581	3,132,804	0.5767	0.00%
2004-03-09	0	1.970	1.960	1.970	1.930	1.970	1,646,000	3,222,500	1.9578	0.581	0.578	0.581	0.569	0.581	5,580,731	0.5774	1.55%
2004-03-08	0	1.940	1.930	1.940	1.910	1.950	1,020,200	1,974,558	1.9355	0.572	0.569	0.572	0.563	0.575	3,458,968	0.5709	2.11%
2004-03-05	0	1.900	1.890	1.910	1.900	1.940	1,144,000	2,193,460	1.9174	0.560	0.557	0.563	0.560	0.572	3,878,709	0.5655	-1.55%
2004-03-04	0	1.930	1.930	1.940	1.890	1.930	978,000	1,865,400	1.9074	0.569	0.569	0.572	0.557	0.569	3,315,890	0.5626	2.66%
2004-03-03	0	1.880	1.880	1.890	1.880	1.900	1,331,000	2,514,420	1.8891	0.554	0.554	0.557	0.554	0.560	4,512,729	0.5572	-1.57%
2004-03-02	0	1.910	1.910	1.920	1.900	1.940	1,632,000	3,130,960	1.9185	0.563	0.563	0.566	0.560	0.572	5,533,264	0.5658	0.53%
2004-03-01	0	1.900	1.900	1.920	1.900	1.950	4,819,600	9,244,256	1.9181	0.560	0.560	0.566	0.560	0.575	16,340,759	0.5657	1.06%
2004-02-27	0	1.880	1.880	1.890	1.870	1.900	2,484,000	4,681,540	1.8847	0.554	0.554	0.557	0.552	0.560	8,421,953	0.5559	0.53%
2004-02-26	0	1.870	1.860	1.870	1.860	1.920	2,620,000	4,950,800	1.8896	0.552	0.549	0.552	0.549	0.566	8,883,058	0.5573	0.54%
2004-02-25	0	1.860	1.830	1.860	1.830	1.920	4,276,600	8,020,012	1.8753	0.549	0.540	0.549	0.540	0.566	14,499,728	0.5531	-2.11%
2004-02-24	0	1.900	1.890	1.900	1.880	2.000	7,363,000	14,224,210	1.9318	0.560	0.557	0.560	0.554	0.590	24,964,106	0.5698	-3.55%
2004-02-23	0	1.970	1.940	1.970	1.940	1.990	3,050,000	5,972,880	1.9583	0.581	0.572	0.581	0.572	0.587	10,340,965	0.5776	-0.51%
2004-02-20	0	1.980	1.960	1.980	1.970	2.025	2,170,000	4,315,410	1.9887	0.584	0.578	0.584	0.581	0.597	7,357,342	0.5865	-0.50%
2004-02-19	0	1.990	1.970	1.990	1.970	2.075	4,166,000	8,373,270	2.0099	0.587	0.581	0.587	0.581	0.612	14,124,741	0.5928	-2.93%
2004-02-18	0	2.050	2.025	2.050	2.000	2.100	6,594,000	13,461,900	2.0415	0.605	0.597	0.605	0.590	0.619	22,356,827	0.6021	1.23%
2004-02-17	0	2.025	2.000	2.025	1.960	2.025	5,149,000	10,253,390	1.9913	0.597	0.590	0.597	0.578	0.597	17,457,583	0.5873	2.79%
2004-02-16	0	1.970	1.960	1.970	1.920	1.990	3,354,000	6,581,760	1.9624	0.581	0.578	0.581	0.566	0.587	11,371,671	0.5788	2.07%
2004-02-13	0	1.930	1.920	1.930	1.880	1.930	3,884,200	7,410,052	1.9077	0.569	0.566	0.569	0.554	0.569	13,169,303	0.5627	2.66%
2004-02-12	0	1.880	1.860	1.880	1.850	1.930	5,120,000	9,672,580	1.8892	0.554	0.549	0.554	0.546	0.569	17,359,259	0.5572	-0.53%
2004-02-11	0	1.890	1.870	1.900	1.840	2.050	94,512,000	172,049,070	1.8204	0.557	0.552	0.560	0.543	0.605	320,441,072	0.5369	-4.06%
2004-02-10	1	-	-	-	-	-	0	0	-	0.581	-	-	-	-	0	-	0.00%
2004-02-09	0	1.970	1.970	1.980	1.930	1.980	1,997,000	3,921,480	1.9637	0.581	0.581	0.584	0.569	0.584	6,770,789	0.5792	3.14%
2004-02-06	0	1.910	1.920	1.940	1.910	1.970	1,606,000	3,116,380	1.9405	0.563	0.566	0.572	0.563	0.581	5,445,111	0.5723	-1.55%
2004-02-05	0	1.940	1.940	1.960	1.930	2.000	3,072,000	6,032,700	1.9638	0.572	0.572	0.578	0.569	0.590	10,415,555	0.5792	0.00%
2004-02-04	0	1.940	1.950	1.960	1.880	1.950	3,114,400	5,988,468	1.9228	0.572	0.575	0.578	0.554	0.575	10,559,312	0.5671	3.19%
2004-02-03	0	1.880	1.870	1.890	1.870	1.890	322,000	603,540	1.8743	0.554	0.552	0.557	0.552	0.557	1,091,735	0.5528	0.00%
2004-02-02	0	1.880	1.870	1.890	1.850	1.890	768,000	1,437,680	1.8720	0.554	0.552	0.557	0.546	0.557	2,603,889	0.5521	0.53%
2004-01-30	0	1.870	1.860	1.870	1.870	1.880	772,000	1,445,560	1.8725	0.552	0.549	0.552	0.552	0.554	2,617,451	0.5523	0.00%
2004-01-29	0	1.870	1.860	1.870	1.870	1.890	414,000	777,140	1.8771	0.552	0.549	0.552	0.552	0.557	1,403,659	0.5537	-0.53%
2004-01-28	0	1.880	1.870	1.900	1.880	1.910	610,000	1,156,880	1.8965	0.554	0.552	0.560	0.554	0.563	2,068,193	0.5594	-0.53%
2004-01-27	0	1.890	1.890	1.900	1.880	1.900	694,000	1,311,660	1.8900	0.557	0.557	0.560	0.554	0.560	2,352,993	0.5574	0.53%
2004-01-26	0	1.880	1.860	1.880	1.860	1.880	242,000	452,400	1.8694	0.554	0.549	0.554	0.549	0.554	820,496	0.5514	1.08%
2004-01-21	0	1.860	1.860	1.880	1.860	1.880	288,000	538,880	1.8711	0.549	0.549	0.554	0.549	0.554	976,458	0.5519	0.00%
2004-01-20	0	1.860	1.860	1.890	1.860	1.890	673,000	1,256,070	1.8664	0.549	0.549	0.557	0.549	0.557	2,281,793	0.5505	-0.53%
2004-01-19	0	1.870	1.870	1.880	1.870	1.880	342,000	642,540	1.8788	0.552	0.552	0.554	0.552	0.554	1,159,544	0.5541	0.00%
2004-01-16	0	1.870	1.870	1.890	1.870	1.890	350,000	657,240	1.8778	0.552	0.552	0.557	0.552	0.557	1,186,668	0.5539	0.00%
2004-01-15	0	1.870	1.860	1.870	1.870	1.890	476,000	893,320	1.8767	0.552	0.549	0.552	0.552	0.557	1,613,869	0.5535	0.00%
2004-01-14	0	1.870	1.860	1.880	1.860	1.880	370,000	690,300	1.8657	0.552	0.549	0.554	0.549	0.554	1,254,478	0.5503	0.54%
2004-01-13	0	1.860	1.860	1.870	1.860	1.870	500,000	931,800	1.8636	0.549	0.549	0.552	0.549	0.552	1,695,240	0.5497	0.54%
2004-01-12	0	1.850	1.850	1.870	1.850	1.880	486,000	905,620	1.8634	0.546	0.546	0.552	0.546	0.554	1,647,773	0.5496	0.00%
2004-01-09	0	1.850	1.840	1.850	1.850	1.860	880,000	1,630,300	1.8526	0.546	0.543	0.546	0.546	0.549	2,983,623	0.5464	0.00%
2004-01-08	0	1.850	1.840	1.850	1.840	1.860	282,000	521,100	1.8479	0.546	0.543	0.546	0.543	0.549	956,115	0.5450	0.54%
2004-01-07	0	1.840	1.840	1.860	1.830	1.850	296,000	544,640	1.8400	0.543	0.543	0.549	0.540	0.546	1,003,582	0.5427	0.55%
2004-01-06	0	1.830	1.820	1.850	1.820	1.870	716,000	1,319,940	1.8435	0.540	0.537	0.546	0.537	0.552	2,427,584	0.5437	-0.54%
2004-01-05	0	1.840	1.830	1.840	1.830	1.880	1,286,000	2,380,500	1.8511	0.543	0.540	0.543	0.540	0.554	4,360,158	0.5460	-1.60%
2004-01-02	0	1.870	1.870	1.880	1.870	1.900	534,000	1,005,820	1.8836	0.552	0.552	0.554	0.552	0.560	1,810,516	0.5555	0.00%
2003-12-31	0	1.900	1.890	1.910	1.890	1.910	174,000	331,020	1.9024	0.552	0.549	0.554	0.549	0.554	599,408	0.5522	1.60%
2003-12-30	0	1.870	1.870	1.910	1.870	1.910	462,000	873,980	1.8917	0.543	0.543	0.554	0.543	0.554	1,591,531	0.5491	-2.09%
2003-12-29	0	1.910	1.900	1.910	1.890	1.920	392,000	745,960	1.9030	0.554	0.552	0.554	0.549	0.557	1,350,390	0.5524	0.00%
2003-12-24	0	1.910	1.890	1.910	1.900	1.920	406,000	774,420	1.9074	0.554	0.549	0.554	0.552	0.557	1,398,618	0.5537	2.14%
2003-12-23	0	1.870	1.870	1.900	1.870	1.900	419,800	794,290	1.8921	0.543	0.543	0.552	0.543	0.552	1,446,158	0.5492	-1.58%
2003-12-22	0	1.900	1.890	1.910	1.900	1.930	986,000	1,890,300	1.9171	0.552	0.549	0.554	0.552	0.560	3,396,645	0.5565	0.00%
2003-12-19	0	1.900	1.900	1.910	1.870	1.960	4,286,000	8,246,680	1.9241	0.552	0.552	0.554	0.543	0.569	14,764,726	0.5585	1.60%
2003-12-18	0	1.870	1.860	1.890	1.840	1.870	554,000	1,031,940	1.8627	0.543	0.540	0.549	0.534	0.543	1,908,460	0.5407	1.63%
2003-12-17	0	1.840	1.830	1.850	1.830	1.860	420,400	775,912	1.8457	0.534	0.531	0.537	0.531	0.540	1,448,225	0.5358	0.00%
2003-12-16	0	1.840	1.840	1.860	1.840	1.880	396,000	738,560	1.8651	0.534	0.534	0.540	0.534	0.546	1,364,170	0.5414	-1.08%
2003-12-15	0	1.860	1.850	1.860	1.840	1.860	480,000	890,020	1.8542	0.540	0.537	0.540	0.534	0.540	1,653,539	0.5383	0.54%
2003-12-12	0	1.850	1.840	1.850	1.840	1.870	972,000	1,802,660	1.8546	0.537	0.534	0.537	0.534	0.543	3,348,417	0.5384	-1.07%
2003-12-11	0	1.870	1.870	1.880	1.870	1.880	420,000	787,340	1.8746	0.543	0.543	0.546	0.543	0.546	1,446,847	0.5442	0.54%
2003-12-10	0	1.860	1.860	1.870	1.850	1.880	404,000	753,960	1.8662	0.540	0.540	0.543	0.537	0.546	1,391,729	0.5417	0.00%
2003-12-09	0	1.860	1.860	1.870	1.850	1.870	572,000	1,065,360	1.8625	0.540	0.540	0.543	0.537	0.543	1,970,467	0.5407	0.54%
2003-12-08	0	1.850	1.840	1.860	1.850	1.890	791,000	1,480,620	1.8718	0.537	0.534	0.540	0.537	0.549	2,724,895	0.5434	-0.54%
2003-12-05	0	1.860	1.850	1.870	1.860	1.880	720,200	1,347,666	1.8712	0.540	0.537	0.543	0.540	0.546	2,480,998	0.5432	-1.06%
2003-12-04	0	1.880	1.870	1.890	1.870	1.890	193,400	363,982	1.8820	0.546	0.543	0.549	0.543	0.549	666,238	0.5463	-0.53%
2003-12-03	0	1.890	1.870	1.880	1.870	1.900	762,000	1,442,020	1.8924	0.549	0.543	0.546	0.543	0.552	2,624,993	0.5493	1.07%
2003-12-02	0	1.870	1.860	1.870	1.870	1.890	1,024,000	1,927,200	1.8820	0.543	0.540	0.543	0.543	0.549	3,527,550	0.5463	-0.53%
2003-12-01	0	1.880	1.880	1.890	1.860	1.890	1,984,000	3,730,620	1.8804	0.546	0.546	0.549	0.540	0.549	6,834,628	0.5458	1.08%
2003-11-28	0	1.860	1.860	1.870	1.860	1.880	440,000	822,300	1.8689	0.540	0.540	0.543	0.540	0.546	1,515,744	0.5425	0.54%
2003-11-27	0	1.850	1.850	1.870	1.810	1.870	1,056,000	1,951,600	1.8481	0.537	0.537	0.543	0.525	0.543	3,637,786	0.5365	1.65%
2003-11-26	0	1.820	1.820	1.840	1.820	1.840	876,000	1,602,780	1.8297	0.528	0.528	0.534	0.528	0.534	3,017,709	0.5311	-0.55%
2003-11-25	0	1.830	1.830	1.840	1.830	1.850	320,000	588,900	1.8403	0.531	0.531	0.534	0.531	0.537	1,102,359	0.5342	-1.61%
2003-11-24	0	1.860	1.850	1.860	1.840	1.860	230,000	427,200	1.8574	0.540	0.537	0.540	0.534	0.540	792,321	0.5392	1.09%
2003-11-21	0	1.840	1.840	1.850	1.830	1.860	207,800	383,620	1.8461	0.534	0.534	0.537	0.531	0.540	715,845	0.5359	-1.08%
2003-11-20	0	1.860	1.860	1.870	1.860	1.880	258,000	481,880	1.8678	0.540	0.540	0.543	0.540	0.546	888,777	0.5422	0.54%
2003-11-19	0	1.850	1.850	1.860	1.850	1.860	170,000	315,200	1.8541	0.537	0.537	0.540	0.537	0.540	585,628	0.5382	-1.07%
2003-11-18	0	1.870	1.850	1.870	1.860	1.880	230,000	429,840	1.8689	0.543	0.537	0.543	0.540	0.546	792,321	0.5425	0.00%
2003-11-17	0	1.870	1.860	1.870	1.850	1.890	656,000	1,228,680	1.8730	0.543	0.540	0.543	0.537	0.549	2,259,837	0.5437	0.00%
2003-11-14	0	1.870	1.860	1.880	1.870	1.880	260,000	487,900	1.8765	0.543	0.540	0.546	0.543	0.546	895,667	0.5447	0.54%
2003-11-13	0	1.860	1.860	1.880	1.860	1.880	272,000	510,080	1.8753	0.540	0.540	0.546	0.540	0.546	937,005	0.5444	-1.06%
2003-11-12	0	1.880	1.870	1.880	1.860	1.880	504,000	945,120	1.8752	0.546	0.543	0.546	0.540	0.546	1,736,216	0.5444	1.08%
2003-11-11	0	1.860	1.860	1.870	1.860	1.870	384,000	714,740	1.8613	0.540	0.540	0.543	0.540	0.543	1,322,831	0.5403	0.00%
2003-11-10	0	1.860	1.850	1.860	1.860	1.870	450,000	838,000	1.8622	0.540	0.537	0.540	0.540	0.543	1,550,193	0.5406	0.00%
2003-11-07	0	1.860	1.860	1.870	1.850	1.880	418,400	781,224	1.8672	0.540	0.540	0.543	0.537	0.546	1,441,335	0.5420	0.00%
2003-11-06	0	1.860	1.850	1.860	1.860	1.880	356,000	665,580	1.8696	0.540	0.537	0.540	0.540	0.546	1,226,375	0.5427	-0.53%
2003-11-05	0	1.870	1.870	1.880	1.870	1.880	346,000	647,880	1.8725	0.543	0.543	0.546	0.543	0.546	1,191,926	0.5436	0.00%
2003-11-04	0	1.870	1.870	1.880	1.870	1.890	458,000	861,400	1.8808	0.543	0.543	0.546	0.543	0.549	1,577,752	0.5460	0.00%
2003-11-03	0	1.870	1.870	1.880	1.870	1.890	448,000	841,660	1.8787	0.543	0.543	0.546	0.543	0.549	1,543,303	0.5454	-0.53%
2003-10-31	0	1.880	1.860	1.880	1.870	1.880	398,000	747,540	1.8782	0.546	0.540	0.546	0.543	0.546	1,371,059	0.5452	-0.53%
2003-10-30	0	1.890	1.870	1.890	1.860	1.890	596,000	1,119,800	1.8789	0.549	0.543	0.549	0.540	0.549	2,053,144	0.5454	0.53%
2003-10-29	0	1.880	1.870	1.880	1.860	1.890	584,000	1,094,540	1.8742	0.546	0.543	0.546	0.540	0.549	2,011,806	0.5441	0.00%
2003-10-28	0	1.880	1.860	1.880	1.860	1.890	670,000	1,253,200	1.8704	0.546	0.540	0.546	0.540	0.549	2,308,065	0.5430	1.62%
2003-10-27	0	1.850	1.840	1.850	1.840	1.850	518,000	955,820	1.8452	0.537	0.534	0.537	0.534	0.537	1,784,444	0.5356	1.09%
2003-10-24	0	1.830	1.830	1.850	1.830	1.860	416,000	765,600	1.8404	0.531	0.531	0.537	0.531	0.540	1,433,067	0.5342	-2.14%
2003-10-23	0	1.870	1.830	1.870	1.830	1.890	950,800	1,758,892	1.8499	0.543	0.531	0.543	0.531	0.549	3,275,385	0.5370	0.00%
2003-10-22	0	1.870	1.860	1.870	1.860	1.890	553,600	1,035,368	1.8702	0.543	0.540	0.543	0.540	0.549	1,907,082	0.5429	-1.06%
2003-10-21	0	1.890	1.880	1.890	1.880	1.900	692,000	1,308,180	1.8904	0.549	0.546	0.549	0.546	0.552	2,383,852	0.5488	0.00%
2003-10-20	0	1.890	1.880	1.890	1.880	1.900	670,000	1,267,600	1.8919	0.549	0.546	0.549	0.546	0.552	2,308,065	0.5492	-0.53%
2003-10-17	0	1.900	1.890	1.900	1.880	1.900	774,000	1,463,980	1.8914	0.552	0.549	0.552	0.546	0.552	2,666,332	0.5491	0.53%
2003-10-16	0	1.890	1.880	1.890	1.880	1.900	668,000	1,262,300	1.8897	0.549	0.546	0.549	0.546	0.552	2,301,175	0.5485	0.00%
2003-10-15	0	1.890	1.880	1.890	1.870	1.890	836,000	1,572,880	1.8814	0.549	0.546	0.549	0.543	0.549	2,879,914	0.5462	1.07%
2003-10-14	0	1.870	1.850	1.860	1.850	1.870	620,000	1,153,800	1.8610	0.543	0.537	0.540	0.537	0.543	2,135,821	0.5402	0.00%
2003-10-13	0	1.870	1.860	1.870	1.830	1.870	838,000	1,548,240	1.8475	0.543	0.540	0.543	0.531	0.543	2,886,804	0.5363	2.75%
2003-10-10	0	1.820	1.820	1.850	1.820	1.870	1,848,000	3,398,720	1.8391	0.528	0.528	0.537	0.528	0.543	6,366,125	0.5339	-1.09%
2003-10-09	0	1.840	1.830	1.840	1.830	1.870	939,000	1,732,390	1.8449	0.534	0.531	0.534	0.531	0.543	3,234,736	0.5356	-0.54%
2003-10-08	0	1.850	1.850	1.860	1.840	1.900	1,642,000	3,058,000	1.8624	0.537	0.537	0.540	0.534	0.552	5,656,481	0.5406	-1.60%
2003-10-07	0	1.880	1.880	1.890	1.880	1.910	800,000	1,514,200	1.8928	0.546	0.546	0.549	0.546	0.554	2,755,898	0.5494	-1.05%
2003-10-06	0	1.900	1.900	1.910	1.890	1.950	2,065,800	3,970,712	1.9221	0.552	0.552	0.554	0.549	0.566	7,116,419	0.5580	0.53%
2003-10-03	0	1.890	1.880	1.890	1.870	1.890	1,095,000	2,060,350	1.8816	0.549	0.546	0.549	0.543	0.549	3,772,136	0.5462	0.00%
2003-10-02	0	1.890	1.880	1.890	1.860	1.920	2,274,000	4,293,360	1.8880	0.549	0.546	0.549	0.540	0.557	7,833,641	0.5481	2.72%
2003-09-30	0	1.840	1.830	1.850	1.800	1.870	2,532,000	4,647,800	1.8356	0.534	0.531	0.537	0.523	0.543	8,722,418	0.5329	3.37%
2003-09-29	0	1.780	1.770	1.780	1.770	1.790	1,786,000	3,178,060	1.7794	0.517	0.514	0.517	0.514	0.520	6,152,543	0.5165	-1.11%
2003-09-26	0	1.800	1.800	1.820	1.710	1.860	7,804,000	14,047,940	1.8001	0.523	0.523	0.528	0.496	0.540	26,883,789	0.5225	2.86%
2003-09-25	0	1.750	1.750	1.780	1.750	1.840	1,832,400	3,320,856	1.8123	0.508	0.508	0.517	0.508	0.534	6,312,385	0.5261	-3.85%
2003-09-24	0	1.820	1.820	1.840	1.810	1.880	1,686,000	3,110,180	1.8447	0.528	0.528	0.534	0.525	0.546	5,808,056	0.5355	-1.09%
2003-09-23	0	1.840	1.840	1.860	1.830	1.870	1,501,200	2,783,008	1.8539	0.534	0.534	0.540	0.531	0.543	5,171,443	0.5381	-1.08%
2003-09-22	0	1.860	1.850	1.860	1.860	1.890	702,000	1,313,160	1.8706	0.540	0.537	0.540	0.540	0.549	2,418,301	0.5430	-0.53%
2003-09-19	0	1.870	1.870	1.880	1.860	1.890	543,000	1,021,140	1.8806	0.543	0.543	0.546	0.540	0.549	1,870,566	0.5459	-1.06%
2003-09-18	0	1.890	1.890	1.900	1.880	1.900	848,000	1,602,180	1.8894	0.549	0.549	0.552	0.546	0.552	2,921,252	0.5485	0.00%
2003-09-17	0	1.890	1.890	1.900	1.890	1.930	1,421,000	2,714,230	1.9101	0.549	0.549	0.552	0.549	0.560	4,895,165	0.5545	-1.56%
2003-09-16	0	1.920	1.890	1.920	1.840	1.920	1,916,000	3,581,160	1.8691	0.557	0.549	0.557	0.534	0.557	6,600,377	0.5426	3.23%
2003-09-15	0	1.860	1.840	1.860	1.840	1.860	1,046,000	1,938,620	1.8534	0.540	0.534	0.540	0.534	0.540	3,603,337	0.5380	0.54%
2003-09-11	0	1.850	1.830	1.850	1.840	1.860	930,000	1,719,160	1.8486	0.537	0.531	0.537	0.534	0.540	3,203,732	0.5366	0.54%
2003-09-10	0	1.840	1.830	1.840	1.790	1.840	1,258,600	2,285,556	1.8160	0.534	0.531	0.534	0.520	0.534	4,335,717	0.5271	1.10%
2003-09-09	0	1.820	1.810	1.830	1.810	1.870	4,446,000	8,164,520	1.8364	0.528	0.525	0.531	0.525	0.543	15,315,905	0.5331	-1.09%
2003-09-08	0	1.840	1.840	1.850	1.840	1.890	5,790,000	10,779,240	1.8617	0.534	0.534	0.537	0.534	0.549	19,945,815	0.5404	-1.08%
2003-09-05	0	1.860	1.830	1.860	1.830	1.880	5,250,000	9,721,520	1.8517	0.540	0.531	0.540	0.531	0.546	18,085,583	0.5375	-1.06%
2003-09-04	0	1.880	1.880	1.890	1.840	1.920	88,270,000	159,802,500	1.8104	0.546	0.546	0.549	0.534	0.557	304,078,940	0.5255	-3.09%
2003-09-03	1	1.940	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2003-09-02	1	1.940	-	-	-	-	0	0	-	0.563	-	-	-	-	0	-	0.00%
2003-09-01	0	1.940	1.930	1.950	1.910	1.950	2,974,000	5,727,100	1.9257	0.563	0.560	0.566	0.554	0.566	10,245,052	0.5590	0.00%
2003-08-29	0	1.940	1.930	1.940	1.880	1.950	2,727,000	5,211,640	1.9111	0.563	0.560	0.563	0.546	0.566	9,394,169	0.5548	1.57%
2003-08-28	0	1.910	1.910	1.930	1.900	1.950	1,122,000	2,155,260	1.9209	0.554	0.554	0.560	0.552	0.566	3,865,148	0.5576	-1.55%
2003-08-27	0	1.940	1.940	1.970	1.900	1.960	1,594,000	3,069,300	1.9255	0.563	0.563	0.572	0.552	0.569	5,491,128	0.5590	0.52%
2003-08-26	0	1.930	1.910	1.940	1.890	1.930	1,006,000	1,918,660	1.9072	0.560	0.554	0.563	0.549	0.560	3,465,542	0.5536	-0.52%
2003-08-25	0	1.940	1.940	1.950	1.940	2.100	1,654,000	3,328,760	2.0126	0.563	0.563	0.566	0.563	0.610	5,697,820	0.5842	-8.71%
2003-08-22	0	2.125	2.100	2.125	2.100	2.150	966,000	2,051,900	2.1241	0.617	0.610	0.617	0.610	0.624	3,327,747	0.6166	0.24%
2003-08-21	0	2.200	2.175	2.200	2.175	2.225	1,006,000	2,198,800	2.1857	0.615	0.608	0.615	0.608	0.622	3,596,317	0.6114	1.15%
2003-08-20	0	2.175	2.150	2.200	2.175	2.225	690,000	1,515,250	2.1960	0.608	0.601	0.615	0.608	0.622	2,466,659	0.6143	0.00%
2003-08-19	0	2.175	2.150	2.200	2.175	2.225	580,200	1,275,670	2.1987	0.608	0.601	0.615	0.608	0.622	2,074,139	0.6150	-2.25%
2003-08-18	0	2.225	2.125	2.225	2.175	2.250	1,480,000	3,285,800	2.2201	0.622	0.594	0.622	0.608	0.629	5,290,805	0.6210	2.30%
2003-08-15	0	2.175	2.150	2.200	2.100	2.175	902,200	1,939,400	2.1496	0.608	0.601	0.615	0.587	0.608	3,225,246	0.6013	1.16%
2003-08-14	0	2.150	2.125	2.150	2.125	2.150	750,000	1,599,500	2.1327	0.601	0.594	0.601	0.594	0.601	2,681,151	0.5966	0.00%
2003-08-13	0	2.150	2.125	2.150	2.125	2.175	1,035,000	2,225,300	2.1500	0.601	0.594	0.601	0.594	0.608	3,699,989	0.6014	2.38%
2003-08-12	0	2.100	2.100	2.150	2.100	2.225	1,852,000	4,001,600	2.1607	0.587	0.587	0.601	0.587	0.622	6,620,656	0.6044	-2.33%
2003-08-11	0	2.150	2.150	2.175	2.000	2.150	3,182,000	6,650,950	2.0902	0.601	0.601	0.608	0.559	0.601	11,375,231	0.5847	11.40%
2003-08-08	0	1.930	1.920	1.930	1.900	1.950	992,000	1,909,260	1.9247	0.540	0.537	0.540	0.531	0.545	3,546,269	0.5384	1.05%
2003-08-07	0	1.910	1.920	1.930	1.910	1.960	1,076,000	2,078,700	1.9319	0.534	0.537	0.540	0.534	0.548	3,846,558	0.5404	-3.54%
2003-08-06	0	1.980	1.960	2.000	1.920	2.000	938,000	1,854,380	1.9770	0.554	0.548	0.559	0.537	0.559	3,353,226	0.5530	1.02%
2003-08-05	0	1.960	1.950	1.990	1.940	2.025	870,000	1,725,510	1.9833	0.548	0.545	0.557	0.543	0.566	3,110,135	0.5548	0.00%
2003-08-04	0	1.960	1.940	1.960	1.930	1.970	532,000	1,038,260	1.9516	0.548	0.543	0.548	0.540	0.551	1,901,830	0.5459	0.51%
2003-08-01	0	1.950	1.940	1.960	1.940	1.990	710,000	1,395,380	1.9653	0.545	0.543	0.548	0.543	0.557	2,538,156	0.5498	0.52%
2003-07-31	0	1.940	1.930	1.940	1.940	1.980	812,000	1,588,580	1.9564	0.543	0.540	0.543	0.543	0.554	2,902,793	0.5473	0.52%
2003-07-30	0	1.930	1.920	1.960	1.910	2.000	1,280,000	2,499,340	1.9526	0.540	0.537	0.548	0.534	0.559	4,575,831	0.5462	-3.50%
2003-07-29	0	2.000	2.000	2.025	1.970	2.050	816,000	1,634,010	2.0025	0.559	0.559	0.566	0.551	0.573	2,917,092	0.5602	3.09%
2003-07-28	0	1.940	1.920	1.950	1.900	1.940	923,000	1,772,130	1.9200	0.543	0.537	0.545	0.531	0.543	3,299,603	0.5371	3.74%
2003-07-25	0	1.870	1.870	1.890	1.850	1.950	1,408,600	2,680,490	1.9029	0.523	0.523	0.529	0.518	0.545	5,035,559	0.5323	1.63%
2003-07-24	0	1.840	1.830	1.850	1.760	1.840	1,218,000	2,198,220	1.8048	0.515	0.512	0.518	0.492	0.515	4,354,189	0.5049	4.55%
2003-07-23	0	1.760	1.740	1.760	1.730	1.780	726,000	1,271,400	1.7512	0.492	0.487	0.492	0.484	0.498	2,595,354	0.4899	1.15%
2003-07-22	0	1.740	1.730	1.740	1.690	1.770	1,366,000	2,370,700	1.7355	0.487	0.484	0.487	0.473	0.495	4,883,270	0.4855	1.75%
2003-07-21	0	1.710	1.710	1.720	1.630	1.720	1,202,600	2,006,778	1.6687	0.478	0.478	0.481	0.456	0.481	4,299,137	0.4668	6.21%
2003-07-18	0	1.610	1.600	1.610	1.570	1.610	774,000	1,233,300	1.5934	0.450	0.448	0.450	0.439	0.450	2,766,948	0.4457	1.90%
2003-07-17	0	1.580	1.580	1.590	1.580	1.600	742,600	1,183,890	1.5942	0.442	0.442	0.445	0.442	0.448	2,654,697	0.4460	-1.25%
2003-07-16	0	1.600	1.600	1.610	1.540	1.620	1,882,000	2,974,840	1.5807	0.448	0.448	0.450	0.431	0.453	6,727,902	0.4422	3.90%
2003-07-15	0	1.540	1.530	1.540	1.540	1.560	410,000	635,360	1.5497	0.431	0.428	0.431	0.431	0.436	1,465,696	0.4335	-1.28%
2003-07-14	0	1.560	1.540	1.560	1.530	1.560	824,000	1,270,080	1.5414	0.436	0.431	0.436	0.428	0.436	2,945,691	0.4312	1.96%
2003-07-11	0	1.530	1.510	1.530	1.510	1.530	399,000	606,330	1.5196	0.428	0.422	0.428	0.422	0.428	1,426,372	0.4251	0.00%
2003-07-10	0	1.530	1.510	1.540	1.510	1.540	374,000	569,640	1.5231	0.428	0.422	0.431	0.422	0.431	1,337,001	0.4261	0.00%
2003-07-09	0	1.530	1.510	1.530	1.520	1.550	606,000	928,540	1.5322	0.428	0.422	0.428	0.425	0.434	2,166,370	0.4286	0.66%
2003-07-08	0	1.520	1.500	1.520	1.500	1.530	368,000	559,160	1.5195	0.425	0.420	0.425	0.420	0.428	1,315,552	0.4250	-0.65%
2003-07-07	0	1.530	1.500	1.540	1.490	1.530	598,000	904,400	1.5124	0.428	0.420	0.431	0.417	0.428	2,137,771	0.4231	0.66%
2003-07-04	0	1.520	1.510	1.520	1.510	1.520	316,600	478,842	1.5125	0.425	0.422	0.425	0.422	0.425	1,131,803	0.4231	0.00%
2003-07-03	0	1.520	1.500	1.520	1.510	1.530	350,000	531,520	1.5186	0.425	0.420	0.425	0.422	0.428	1,251,204	0.4248	0.66%
2003-07-02	0	1.510	1.500	1.520	1.510	1.530	358,000	542,480	1.5153	0.422	0.420	0.425	0.422	0.428	1,279,803	0.4239	0.00%
2003-06-30	0	1.510	1.500	1.510	1.500	1.520	358,000	542,240	1.5146	0.422	0.420	0.422	0.420	0.425	1,279,803	0.4237	-0.66%
2003-06-27	0	1.520	1.500	1.520	1.510	1.530	418,000	637,840	1.5259	0.425	0.420	0.425	0.422	0.428	1,494,295	0.4269	-0.65%
2003-06-26	0	1.530	1.510	1.530	1.490	1.530	410,000	622,800	1.5190	0.428	0.422	0.428	0.417	0.428	1,465,696	0.4249	0.66%
2003-06-25	0	1.520	1.500	1.520	1.510	1.520	320,000	485,560	1.5174	0.425	0.420	0.425	0.422	0.425	1,143,958	0.4245	0.66%
2003-06-24	0	1.510	1.490	1.520	1.490	1.530	463,000	699,950	1.5118	0.422	0.417	0.425	0.417	0.428	1,655,164	0.4229	-0.66%
2003-06-23	0	1.520	1.510	1.530	1.510	1.540	555,000	848,990	1.5297	0.425	0.422	0.428	0.422	0.431	1,984,052	0.4279	-0.65%
2003-06-20	0	1.530	1.510	1.530	1.510	1.540	582,000	886,120	1.5225	0.428	0.422	0.428	0.422	0.431	2,080,573	0.4259	0.00%
2003-06-19	0	1.530	1.520	1.530	1.510	1.550	1,398,000	2,126,060	1.5208	0.428	0.425	0.428	0.422	0.434	4,997,666	0.4254	0.66%
2003-06-18	0	1.520	1.510	1.520	1.500	1.550	772,000	1,178,560	1.5266	0.425	0.422	0.425	0.420	0.434	2,759,798	0.4270	-0.65%
2003-06-17	0	1.530	1.520	1.530	1.510	1.550	953,000	1,457,310	1.5292	0.428	0.425	0.428	0.422	0.434	3,406,849	0.4278	0.66%
2003-06-16	0	1.520	1.510	1.520	1.500	1.540	778,000	1,179,980	1.5167	0.425	0.422	0.425	0.420	0.431	2,781,247	0.4243	0.66%
2003-06-13	0	1.510	1.500	1.510	1.500	1.520	334,000	503,660	1.5080	0.422	0.420	0.422	0.420	0.425	1,194,006	0.4218	-0.66%
2003-06-12	0	1.520	1.500	1.530	1.490	1.520	578,000	874,520	1.5130	0.425	0.420	0.428	0.417	0.425	2,066,274	0.4232	0.00%
2003-06-11	0	1.520	1.520	1.530	1.500	1.540	738,000	1,121,480	1.5196	0.425	0.425	0.428	0.420	0.431	2,638,253	0.4251	1.33%
2003-06-10	0	1.500	1.500	1.520	1.500	1.520	384,000	578,300	1.5060	0.420	0.420	0.425	0.420	0.425	1,372,749	0.4213	-1.32%
2003-06-09	0	1.520	1.500	1.530	1.500	1.520	555,000	838,660	1.5111	0.425	0.420	0.428	0.420	0.425	1,984,052	0.4227	0.00%
2003-06-06	0	1.520	1.510	1.520	1.490	1.530	637,000	961,605	1.5096	0.425	0.422	0.425	0.417	0.428	2,277,191	0.4223	0.66%
2003-06-05	0	1.510	1.500	1.510	1.500	1.520	520,000	786,700	1.5129	0.422	0.420	0.422	0.420	0.425	1,858,931	0.4232	-0.66%
2003-06-03	0	1.520	1.500	1.520	1.500	1.520	526,000	794,540	1.5105	0.425	0.420	0.425	0.420	0.425	1,880,381	0.4225	0.66%
2003-06-02	0	1.510	1.490	1.510	1.490	1.520	514,000	773,480	1.5048	0.422	0.417	0.422	0.417	0.425	1,837,482	0.4209	0.00%
2003-05-30	0	1.510	1.490	1.510	1.480	1.510	750,000	1,121,980	1.4960	0.422	0.417	0.422	0.414	0.422	2,681,151	0.4185	0.67%
2003-05-29	0	1.500	1.490	1.500	1.480	1.500	361,400	537,616	1.4876	0.420	0.417	0.420	0.414	0.420	1,291,957	0.4161	1.35%
2003-05-28	0	1.480	1.480	1.490	1.470	1.520	942,400	1,410,396	1.4966	0.414	0.414	0.417	0.411	0.425	3,368,956	0.4186	-0.67%
2003-05-27	0	1.490	1.490	1.500	1.480	1.520	782,000	1,168,000	1.4936	0.417	0.417	0.420	0.414	0.425	2,795,547	0.4178	-0.67%
2003-05-26	0	1.500	1.490	1.500	1.480	1.530	1,130,000	1,693,340	1.4985	0.420	0.417	0.420	0.414	0.428	4,039,601	0.4192	1.35%
2003-05-23	0	1.480	1.480	1.490	1.420	1.490	1,132,000	1,666,620	1.4723	0.414	0.414	0.417	0.397	0.417	4,046,751	0.4118	1.37%
2003-05-22	0	1.460	1.450	1.470	1.440	1.480	624,000	906,440	1.4526	0.408	0.406	0.411	0.403	0.414	2,230,718	0.4063	1.39%
2003-05-21	0	1.440	1.430	1.450	1.410	1.460	1,142,000	1,641,420	1.4373	0.403	0.400	0.406	0.394	0.408	4,082,499	0.4021	2.13%
2003-05-20	0	1.410	1.410	1.420	1.350	1.420	1,400,000	1,936,660	1.3833	0.394	0.394	0.397	0.378	0.397	5,004,815	0.3870	2.17%
2003-05-19	0	1.380	1.380	1.400	1.340	1.380	582,000	787,620	1.3533	0.386	0.386	0.392	0.375	0.386	2,080,573	0.3786	1.47%
2003-05-16	0	1.360	1.350	1.360	1.350	1.370	392,000	531,860	1.3568	0.380	0.378	0.380	0.378	0.383	1,401,348	0.3795	1.49%
2003-05-15	0	1.340	1.330	1.350	1.340	1.350	362,000	487,500	1.3467	0.375	0.372	0.378	0.375	0.378	1,294,102	0.3767	0.00%
2003-05-14	0	1.340	1.330	1.350	1.330	1.360	436,000	586,840	1.3460	0.375	0.372	0.378	0.372	0.380	1,558,643	0.3765	-1.47%
2003-05-13	0	1.360	1.350	1.360	1.350	1.370	342,000	466,220	1.3632	0.380	0.378	0.380	0.378	0.383	1,222,605	0.3813	0.00%
2003-05-12	0	1.360	1.350	1.360	1.360	1.380	280,000	383,900	1.3711	0.380	0.378	0.380	0.380	0.386	1,000,963	0.3835	-1.45%
2003-05-09	0	1.380	1.360	1.380	1.360	1.380	310,000	425,820	1.3736	0.386	0.380	0.386	0.380	0.386	1,108,209	0.3842	0.73%
2003-05-07	0	1.370	1.350	1.370	1.350	1.370	440,000	601,100	1.3661	0.383	0.378	0.383	0.378	0.383	1,572,942	0.3822	0.74%
2003-05-06	0	1.360	1.350	1.360	1.350	1.370	336,600	457,592	1.3595	0.380	0.378	0.380	0.378	0.383	1,203,301	0.3803	0.00%
2003-05-05	0	1.360	1.350	1.370	1.360	1.380	280,000	382,900	1.3675	0.380	0.378	0.383	0.380	0.386	1,000,963	0.3825	-0.73%
2003-05-02	0	1.370	1.340	1.370	1.360	1.380	370,000	505,900	1.3673	0.383	0.375	0.383	0.380	0.386	1,322,701	0.3825	0.74%
2003-04-30	0	1.360	1.360	1.370	1.350	1.370	298,000	404,780	1.3583	0.380	0.380	0.383	0.378	0.383	1,065,311	0.3800	0.00%
2003-04-29	0	1.360	1.350	1.370	1.330	1.370	338,000	455,920	1.3489	0.380	0.378	0.383	0.372	0.383	1,208,305	0.3773	2.26%
2003-04-28	0	1.330	1.310	1.330	1.320	1.330	300,000	397,700	1.3257	0.372	0.366	0.372	0.369	0.372	1,072,460	0.3708	0.76%
2003-04-25	0	1.320	1.300	1.320	1.310	1.340	278,000	369,360	1.3286	0.369	0.364	0.369	0.366	0.375	993,813	0.3717	-0.75%
2003-04-24	0	1.330	1.320	1.330	1.320	1.360	300,000	399,300	1.3310	0.372	0.369	0.372	0.369	0.380	1,072,460	0.3723	-2.21%
2003-04-23	0	1.360	1.330	1.360	1.340	1.400	632,000	863,600	1.3665	0.380	0.372	0.380	0.375	0.392	2,259,317	0.3822	0.00%
2003-04-22	0	1.360	1.330	1.370	1.340	1.360	250,000	338,260	1.3530	0.380	0.372	0.383	0.375	0.380	893,717	0.3785	0.74%
2003-04-17	0	1.350	1.330	1.360	1.320	1.360	440,000	587,700	1.3357	0.378	0.372	0.380	0.369	0.380	1,572,942	0.3736	2.27%
2003-04-16	0	1.320	1.310	1.320	1.310	1.340	360,000	476,500	1.3236	0.369	0.366	0.369	0.366	0.375	1,286,953	0.3703	-0.75%
2003-04-15	0	1.330	1.320	1.330	1.320	1.340	392,000	519,420	1.3251	0.372	0.369	0.372	0.369	0.375	1,401,348	0.3707	2.31%
2003-04-14	0	1.300	1.290	1.320	1.300	1.330	440,000	578,800	1.3155	0.364	0.361	0.369	0.364	0.372	1,572,942	0.3680	-2.99%
2003-04-11	0	1.340	1.320	1.350	1.310	1.340	318,000	420,920	1.3236	0.375	0.369	0.378	0.366	0.375	1,136,808	0.3703	1.52%
2003-04-10	0	1.320	1.290	1.330	1.280	1.350	430,000	568,200	1.3214	0.369	0.361	0.372	0.358	0.378	1,537,193	0.3696	-2.22%
2003-04-09	0	1.350	1.350	1.360	1.350	1.390	284,000	390,420	1.3747	0.378	0.378	0.380	0.378	0.389	1,015,263	0.3846	-3.57%
2003-04-08	0	1.400	1.380	1.400	1.380	1.440	378,000	531,440	1.4059	0.392	0.386	0.392	0.386	0.403	1,351,300	0.3933	-0.00%
2003-04-07	0	1.490	1.480	1.500	1.460	1.500	898,000	1,327,980	1.4788	0.392	0.389	0.394	0.384	0.394	3,416,604	0.3887	0.68%
2003-04-04	0	1.480	1.460	1.480	1.460	1.480	534,000	782,440	1.4652	0.389	0.384	0.389	0.384	0.389	2,031,700	0.3851	1.37%
2003-04-03	0	1.460	1.460	1.470	1.440	1.470	400,000	581,960	1.4549	0.384	0.384	0.386	0.378	0.386	1,521,872	0.3824	2.10%
2003-04-02	0	1.430	1.430	1.450	1.430	1.450	476,000	685,180	1.4395	0.376	0.376	0.381	0.376	0.381	1,811,028	0.3783	0.00%
2003-04-01	0	1.430	1.410	1.430	1.420	1.450	394,000	563,960	1.4314	0.376	0.371	0.376	0.373	0.381	1,499,044	0.3762	0.00%
2003-03-31	0	1.430	1.430	1.440	1.430	1.500	664,000	972,860	1.4652	0.376	0.376	0.378	0.376	0.394	2,526,308	0.3851	-4.67%
2003-03-28	0	1.500	1.480	1.520	1.480	1.520	444,000	664,600	1.4968	0.394	0.389	0.400	0.389	0.400	1,689,278	0.3934	0.67%
2003-03-27	0	1.490	1.480	1.500	1.480	1.500	360,000	537,200	1.4922	0.392	0.389	0.394	0.389	0.394	1,369,685	0.3922	0.00%
2003-03-26	0	1.490	1.480	1.490	1.490	1.510	500,000	749,600	1.4992	0.392	0.389	0.392	0.392	0.397	1,902,341	0.3940	-0.67%
2003-03-25	0	1.500	1.480	1.500	1.480	1.500	410,000	609,100	1.4856	0.394	0.389	0.394	0.389	0.394	1,559,919	0.3905	0.00%
2003-03-24	0	1.500	1.480	1.500	1.480	1.510	624,000	931,360	1.4926	0.394	0.389	0.394	0.389	0.397	2,374,121	0.3923	0.00%
2003-03-21	0	1.500	1.480	1.500	1.480	1.510	476,000	712,740	1.4974	0.394	0.389	0.394	0.389	0.397	1,811,028	0.3936	0.00%
2003-03-20	0	1.500	1.500	1.520	1.490	1.540	1,052,050	1,595,316	1.5164	0.394	0.394	0.400	0.392	0.405	4,002,715	0.3986	0.67%
2003-03-19	0	1.490	1.490	1.500	1.480	1.510	888,000	1,328,840	1.4964	0.392	0.392	0.394	0.389	0.397	3,378,557	0.3933	0.68%
2003-03-18	0	1.480	1.480	1.490	1.450	1.480	874,000	1,284,040	1.4692	0.389	0.389	0.392	0.381	0.389	3,325,291	0.3861	2.07%
2003-03-17	0	1.450	1.440	1.450	1.450	1.490	720,050	1,052,518	1.4617	0.381	0.378	0.381	0.381	0.392	2,739,561	0.3842	-3.33%
2003-03-14	0	1.500	1.470	1.500	1.460	1.530	1,890,000	2,828,400	1.4965	0.394	0.386	0.394	0.384	0.402	7,190,847	0.3933	4.17%
2003-03-13	0	1.440	1.430	1.440	1.430	1.490	632,000	918,940	1.4540	0.378	0.376	0.378	0.376	0.392	2,404,558	0.3822	-2.70%
2003-03-12	0	1.480	1.460	1.490	1.450	1.490	408,000	598,880	1.4678	0.389	0.384	0.392	0.381	0.392	1,552,310	0.3858	2.07%
2003-03-11	0	1.450	1.410	1.450	1.410	1.450	441,000	630,470	1.4296	0.381	0.371	0.381	0.371	0.381	1,677,864	0.3758	1.40%
2003-03-10	0	1.430	1.400	1.430	1.410	1.460	300,000	432,800	1.4427	0.376	0.368	0.376	0.371	0.384	1,141,404	0.3792	-1.38%
2003-03-07	0	1.450	1.420	1.460	1.420	1.490	470,000	686,500	1.4606	0.381	0.373	0.384	0.373	0.392	1,788,200	0.3839	-2.68%
2003-03-06	0	1.490	1.440	1.490	1.450	1.540	1,278,000	1,904,400	1.4901	0.392	0.378	0.392	0.381	0.405	4,862,383	0.3917	-1.97%
2003-03-05	0	1.520	1.510	1.520	1.500	1.540	944,200	1,434,474	1.5192	0.400	0.397	0.400	0.394	0.405	3,592,380	0.3993	-0.65%
2003-03-04	0	1.530	1.520	1.540	1.530	1.570	852,000	1,319,160	1.5483	0.402	0.400	0.405	0.402	0.413	3,241,588	0.4069	-2.55%
2003-03-03	0	1.570	1.550	1.570	1.550	1.580	743,000	1,158,600	1.5594	0.413	0.407	0.413	0.407	0.415	2,826,878	0.4099	1.29%
2003-02-28	0	1.550	1.530	1.550	1.540	1.590	930,000	1,446,000	1.5548	0.407	0.402	0.407	0.405	0.418	3,538,353	0.4087	1.31%
2003-02-27	0	1.530	1.530	1.540	1.520	1.560	818,700	1,256,607	1.5349	0.402	0.402	0.405	0.400	0.410	3,114,892	0.4034	0.66%
2003-02-26	0	1.520	1.510	1.520	1.460	1.530	1,214,000	1,827,800	1.5056	0.400	0.397	0.400	0.384	0.402	4,618,883	0.3957	2.70%
2003-02-25	0	1.480	1.470	1.480	1.440	1.490	832,000	1,218,060	1.4640	0.389	0.386	0.389	0.378	0.392	3,165,495	0.3848	0.68%
2003-02-24	0	1.470	1.470	1.480	1.460	1.500	1,014,000	1,498,440	1.4778	0.386	0.386	0.389	0.384	0.394	3,857,947	0.3884	0.68%
2003-02-21	0	1.460	1.440	1.460	1.420	1.460	1,022,000	1,475,540	1.4438	0.384	0.378	0.384	0.373	0.384	3,888,384	0.3795	0.00%
2003-02-20	0	1.460	1.450	1.460	1.420	1.480	1,002,000	1,444,860	1.4420	0.384	0.381	0.384	0.373	0.389	3,812,291	0.3790	1.39%
2003-02-19	0	1.440	1.430	1.440	1.430	1.450	593,000	851,530	1.4360	0.378	0.376	0.378	0.376	0.381	2,256,176	0.3774	0.70%
2003-02-18	0	1.430	1.420	1.430	1.420	1.440	592,000	848,160	1.4327	0.376	0.373	0.376	0.373	0.378	2,252,371	0.3766	-0.69%
2003-02-17	0	1.440	1.420	1.440	1.380	1.450	805,600	1,138,380	1.4131	0.378	0.373	0.378	0.363	0.381	3,065,051	0.3714	2.86%
2003-02-14	0	1.400	1.390	1.410	1.360	1.420	930,000	1,287,240	1.3841	0.368	0.365	0.371	0.357	0.373	3,538,353	0.3638	2.19%
2003-02-13	0	1.370	1.360	1.380	1.370	1.390	310,000	427,200	1.3781	0.360	0.357	0.363	0.360	0.365	1,179,451	0.3622	-1.44%
2003-02-12	0	1.390	1.380	1.390	1.380	1.400	430,000	595,100	1.3840	0.365	0.363	0.365	0.363	0.368	1,636,013	0.3638	0.72%
2003-02-11	0	1.380	1.370	1.390	1.370	1.400	348,400	481,484	1.3820	0.363	0.360	0.365	0.360	0.368	1,325,551	0.3632	-1.43%
2003-02-10	0	1.400	1.370	1.400	1.370	1.400	412,000	566,360	1.3747	0.368	0.360	0.368	0.360	0.368	1,567,529	0.3613	1.45%
2003-02-07	0	1.380	1.360	1.390	1.360	1.380	330,000	452,400	1.3709	0.363	0.357	0.365	0.357	0.363	1,255,545	0.3603	0.73%
2003-02-06	0	1.370	1.360	1.380	1.360	1.380	418,000	572,740	1.3702	0.360	0.357	0.363	0.357	0.363	1,590,357	0.3601	-1.44%
2003-02-05	0	1.390	1.370	1.390	1.350	1.390	426,000	583,620	1.3700	0.365	0.360	0.365	0.355	0.365	1,620,794	0.3601	2.21%
2003-02-04	0	1.360	1.350	1.360	1.340	1.370	390,000	528,700	1.3556	0.357	0.355	0.357	0.352	0.360	1,483,826	0.3563	1.49%
2003-01-30	0	1.340	1.340	1.350	1.330	1.350	350,000	469,200	1.3406	0.352	0.352	0.355	0.350	0.355	1,331,638	0.3523	0.00%
2003-01-29	0	1.340	1.320	1.340	1.310	1.340	470,000	619,400	1.3179	0.352	0.347	0.352	0.344	0.352	1,788,200	0.3464	1.52%
2003-01-28	0	1.320	1.320	1.330	1.320	1.330	500,000	664,100	1.3282	0.347	0.347	0.350	0.347	0.350	1,902,341	0.3491	-0.75%
2003-01-27	0	1.330	1.320	1.330	1.330	1.340	666,000	886,780	1.3315	0.350	0.347	0.350	0.350	0.352	2,533,918	0.3500	0.00%
2003-01-24	0	1.330	1.320	1.340	1.330	1.340	450,000	600,500	1.3344	0.350	0.347	0.352	0.350	0.352	1,712,107	0.3507	-0.75%
2003-01-23	0	1.340	1.330	1.340	1.310	1.350	1,028,000	1,368,040	1.3308	0.352	0.350	0.352	0.344	0.355	3,911,212	0.3498	2.29%
2003-01-22	0	1.310	1.310	1.320	1.300	1.320	572,000	748,620	1.3088	0.344	0.344	0.347	0.342	0.347	2,176,278	0.3440	0.00%
2003-01-21	0	1.310	1.310	1.320	1.310	1.320	647,000	852,820	1.3181	0.344	0.344	0.347	0.344	0.347	2,461,629	0.3464	-0.76%
2003-01-20	0	1.320	1.310	1.320	1.310	1.340	700,000	924,900	1.3213	0.347	0.344	0.347	0.344	0.352	2,663,277	0.3473	-1.49%
2003-01-17	0	1.340	1.340	1.350	1.340	1.370	450,000	612,900	1.3620	0.352	0.352	0.355	0.352	0.360	1,712,107	0.3580	-0.74%
2003-01-16	0	1.350	1.340	1.360	1.350	1.380	450,000	613,900	1.3642	0.355	0.352	0.357	0.355	0.363	1,712,107	0.3586	-1.46%
2003-01-15	0	1.370	1.370	1.390	1.360	1.390	1,010,000	1,385,820	1.3721	0.360	0.360	0.365	0.357	0.365	3,842,728	0.3606	0.00%
2003-01-14	0	1.370	1.370	1.380	1.360	1.390	740,000	1,015,600	1.3724	0.360	0.360	0.363	0.357	0.365	2,815,464	0.3607	-1.44%
2003-01-13	0	1.390	1.380	1.390	1.370	1.390	800,000	1,106,300	1.3829	0.365	0.363	0.365	0.360	0.365	3,043,745	0.3635	0.72%
2003-01-10	0	1.380	1.380	1.390	1.350	1.400	928,000	1,277,620	1.3767	0.363	0.363	0.365	0.355	0.368	3,530,744	0.3619	2.22%
2003-01-09	0	1.350	1.350	1.370	1.350	1.370	892,000	1,212,420	1.3592	0.355	0.355	0.360	0.355	0.360	3,393,776	0.3572	-0.74%
2003-01-08	0	1.360	1.350	1.360	1.320	1.370	1,400,000	1,889,100	1.3494	0.357	0.355	0.357	0.347	0.360	5,326,554	0.3547	0.74%
2003-01-07	0	1.350	1.350	1.360	1.350	1.370	538,000	729,980	1.3568	0.355	0.355	0.357	0.355	0.360	2,046,918	0.3566	-0.74%
2003-01-06	0	1.360	1.350	1.370	1.350	1.380	850,000	1,158,100	1.3625	0.357	0.355	0.360	0.355	0.363	3,233,979	0.3581	1.49%
2003-01-03	0	1.340	1.340	1.360	1.300	1.360	1,720,000	2,293,800	1.3336	0.352	0.352	0.357	0.342	0.357	6,544,052	0.3505	0.75%
2003-01-02	0	1.330	1.310	1.330	1.280	1.330	680,000	885,500	1.3022	0.350	0.344	0.350	0.336	0.350	2,587,183	0.3423	2.31%
2002-12-31	0	1.300	1.290	1.320	1.280	1.310	340,000	442,500	1.3015	0.342	0.339	0.347	0.336	0.344	1,293,592	0.3421	1.56%
2002-12-30	0	1.280	1.280	1.320	1.280	1.320	810,000	1,052,500	1.2994	0.336	0.336	0.347	0.336	0.347	3,081,792	0.3415	-1.54%
2002-12-27	0	1.300	1.300	1.330	1.270	1.320	690,000	895,700	1.2981	0.342	0.342	0.350	0.334	0.347	2,625,230	0.3412	2.36%
2002-12-24	0	1.270	1.270	1.280	1.270	1.280	500,000	635,500	1.2710	0.334	0.334	0.336	0.334	0.336	1,902,341	0.3341	0.00%
2002-12-23	0	1.270	1.260	1.280	1.240	1.280	1,000,000	1,262,400	1.2624	0.334	0.331	0.336	0.326	0.336	3,804,681	0.3318	3.25%
2002-12-20	0	1.230	1.230	1.250	1.180	1.240	1,372,000	1,663,460	1.2124	0.323	0.323	0.329	0.310	0.326	5,220,023	0.3187	2.50%
2002-12-19	0	1.200	1.180	1.210	1.170	1.200	2,080,000	2,460,400	1.1829	0.315	0.310	0.318	0.308	0.315	7,913,737	0.3109	1.69%
2002-12-18	0	1.180	1.160	1.190	1.160	1.190	396,000	464,360	1.1726	0.310	0.305	0.313	0.305	0.313	1,506,654	0.3082	-0.84%
2002-12-17	0	1.190	1.180	1.190	1.180	1.220	396,000	475,540	1.2009	0.313	0.310	0.313	0.310	0.321	1,506,654	0.3156	-1.65%
2002-12-16	0	1.210	1.180	1.210	1.190	1.220	340,000	409,700	1.2050	0.318	0.310	0.318	0.313	0.321	1,293,592	0.3167	-0.82%
2002-12-13	0	1.220	1.220	1.230	1.210	1.220	332,000	404,540	1.2185	0.321	0.321	0.323	0.318	0.321	1,263,154	0.3203	-0.81%
2002-12-12	0	1.230	1.210	1.230	1.220	1.240	191,000	233,890	1.2246	0.323	0.318	0.323	0.321	0.326	726,694	0.3219	0.00%
2002-12-11	0	1.230	1.220	1.230	1.230	1.250	400,000	495,400	1.2385	0.323	0.321	0.323	0.323	0.329	1,521,872	0.3255	0.00%
2002-12-10	0	1.230	1.230	1.240	1.230	1.240	210,000	259,700	1.2367	0.323	0.323	0.326	0.323	0.326	798,983	0.3250	-1.60%
2002-12-09	0	1.250	1.230	1.250	1.250	1.250	200,000	250,000	1.2500	0.329	0.323	0.329	0.329	0.329	760,936	0.3285	0.00%
2002-12-06	0	1.250	1.230	1.250	1.240	1.250	320,000	399,000	1.2469	0.329	0.323	0.329	0.326	0.329	1,217,498	0.3277	0.81%
2002-12-05	0	1.240	1.230	1.250	1.240	1.240	270,000	334,800	1.2400	0.326	0.323	0.329	0.326	0.326	1,027,264	0.3259	0.00%
2002-12-04	0	1.240	1.230	1.240	1.230	1.250	390,000	484,500	1.2423	0.326	0.323	0.326	0.323	0.329	1,483,826	0.3265	0.00%
2002-12-03	0	1.240	1.240	1.250	1.240	1.250	340,000	422,800	1.2435	0.326	0.326	0.329	0.326	0.329	1,293,592	0.3268	0.00%
2002-12-02	0	1.240	1.230	1.260	1.240	1.260	370,000	461,800	1.2481	0.326	0.323	0.331	0.326	0.331	1,407,732	0.3280	-2.36%
2002-11-29	0	1.270	1.250	1.270	1.260	1.270	400,000	506,200	1.2655	0.334	0.329	0.334	0.331	0.334	1,521,872	0.3326	0.00%
2002-11-28	0	1.270	1.250	1.280	1.260	1.280	540,000	686,300	1.2709	0.334	0.329	0.336	0.331	0.336	2,054,528	0.3340	0.79%
2002-11-27	0	1.260	1.240	1.260	1.250	1.260	310,000	389,600	1.2568	0.331	0.326	0.331	0.329	0.331	1,179,451	0.3303	0.00%
2002-11-26	0	1.260	1.250	1.270	1.250	1.260	340,000	425,900	1.2526	0.331	0.329	0.334	0.329	0.331	1,293,592	0.3292	0.00%
2002-11-25	0	1.260	1.240	1.260	1.260	1.260	436,000	549,360	1.2600	0.331	0.326	0.331	0.331	0.331	1,658,841	0.3312	-0.79%
2002-11-22	0	1.270	1.260	1.290	1.260	1.290	644,000	821,520	1.2757	0.334	0.331	0.339	0.331	0.339	2,450,215	0.3353	0.79%
2002-11-21	0	1.260	1.250	1.260	1.230	1.260	618,000	770,320	1.2465	0.331	0.329	0.331	0.323	0.331	2,351,293	0.3276	0.00%
2002-11-20	0	1.260	1.260	1.270	1.260	1.290	705,000	897,570	1.2731	0.331	0.331	0.334	0.331	0.339	2,682,300	0.3346	-1.56%
2002-11-19	0	1.280	1.280	1.290	1.270	1.290	540,000	689,700	1.2772	0.336	0.336	0.339	0.334	0.339	2,054,528	0.3357	0.00%
2002-11-18	0	1.280	1.270	1.280	1.280	1.300	610,000	784,200	1.2856	0.336	0.334	0.336	0.336	0.342	2,320,856	0.3379	0.00%
2002-11-15	0	1.280	1.270	1.280	1.260	1.300	1,000,200	1,279,248	1.2790	0.336	0.334	0.336	0.331	0.342	3,805,442	0.3362	0.00%
2002-11-14	0	1.280	1.270	1.280	1.250	1.300	950,000	1,208,500	1.2721	0.336	0.334	0.336	0.329	0.342	3,614,447	0.3344	2.40%
2002-11-13	0	1.250	1.250	1.260	1.220	1.260	780,000	968,600	1.2418	0.329	0.329	0.331	0.321	0.331	2,967,651	0.3264	2.46%
2002-11-12	0	1.220	1.210	1.230	1.220	1.230	440,000	537,800	1.2223	0.321	0.318	0.323	0.321	0.323	1,674,060	0.3213	0.83%
2002-11-11	0	1.210	1.200	1.210	1.210	1.220	290,000	351,200	1.2110	0.318	0.315	0.318	0.318	0.321	1,103,358	0.3183	-0.82%
2002-11-08	0	1.220	1.210	1.250	1.180	1.220	930,000	1,107,900	1.1913	0.321	0.318	0.329	0.310	0.321	3,538,353	0.3131	3.39%
2002-11-07	0	1.180	1.170	1.190	1.170	1.190	686,000	807,480	1.1771	0.310	0.308	0.313	0.308	0.313	2,610,011	0.3094	0.00%
2002-11-06	0	1.180	1.170	1.180	1.130	1.180	1,010,000	1,165,300	1.1538	0.310	0.308	0.310	0.297	0.310	3,842,728	0.3032	4.42%
2002-11-05	0	1.130	1.120	1.140	1.110	1.130	1,443,600	1,626,488	1.1267	0.297	0.294	0.300	0.292	0.297	5,492,438	0.2961	-5.04%
2002-11-04	0	1.190	1.150	1.200	1.160	1.230	410,000	498,900	1.2168	0.313	0.302	0.315	0.305	0.323	1,559,919	0.3198	-4.03%
2002-11-01	0	1.240	1.210	1.240	1.230	1.240	371,000	458,250	1.2352	0.326	0.318	0.326	0.323	0.326	1,411,537	0.3246	2.48%
2002-10-31	0	1.210	1.210	1.250	1.210	1.250	277,000	342,640	1.2370	0.318	0.318	0.329	0.318	0.329	1,053,897	0.3251	-2.42%
2002-10-30	0	1.240	1.220	1.240	1.230	1.240	310,000	383,400	1.2368	0.326	0.321	0.326	0.323	0.326	1,179,451	0.3251	0.00%
2002-10-29	0	1.240	1.220	1.240	1.240	1.240	320,200	397,038	1.2400	0.326	0.321	0.326	0.326	0.326	1,218,259	0.3259	-0.80%
2002-10-28	0	1.250	1.230	1.250	1.220	1.260	480,000	599,600	1.2492	0.329	0.323	0.329	0.321	0.331	1,826,247	0.3283	-0.79%
2002-10-25	0	1.260	1.220	1.260	1.220	1.260	524,200	647,476	1.2352	0.331	0.321	0.331	0.321	0.331	1,994,414	0.3246	0.80%
2002-10-24	0	1.250	1.230	1.260	1.250	1.260	428,000	535,500	1.2512	0.329	0.323	0.331	0.329	0.331	1,628,404	0.3288	2.46%
2002-10-23	0	1.220	1.220	1.260	1.220	1.270	570,000	720,600	1.2642	0.321	0.321	0.331	0.321	0.334	2,168,668	0.3323	-3.94%
2002-10-22	0	1.270	1.230	1.300	1.270	1.310	820,000	1,060,100	1.2928	0.334	0.323	0.342	0.334	0.344	3,119,839	0.3398	-1.55%
2002-10-21	0	1.290	1.290	1.300	1.290	1.290	434,200	560,110	1.2900	0.339	0.339	0.342	0.339	0.339	1,651,993	0.3391	0.00%
2002-10-18	0	1.290	1.280	1.290	1.280	1.300	502,000	649,080	1.2930	0.339	0.336	0.339	0.336	0.342	1,909,950	0.3398	0.78%
2002-10-17	0	1.280	1.280	1.290	1.280	1.290	297,000	382,120	1.2866	0.336	0.336	0.339	0.336	0.339	1,129,990	0.3382	-1.54%
2002-10-16	0	1.300	1.290	1.300	1.300	1.330	552,000	726,700	1.3165	0.342	0.339	0.342	0.342	0.350	2,100,184	0.3460	-0.76%
2002-10-15	0	1.310	1.280	1.330	1.270	1.310	594,000	763,700	1.2857	0.344	0.336	0.350	0.334	0.344	2,259,981	0.3379	3.15%
2002-10-11	0	1.270	1.240	1.270	1.220	1.280	852,000	1,066,160	1.2514	0.334	0.326	0.334	0.321	0.336	3,241,588	0.3289	5.83%
2002-10-10	0	1.200	1.200	1.230	1.190	1.220	690,000	827,600	1.1994	0.315	0.315	0.323	0.313	0.321	2,625,230	0.3152	-3.23%
2002-10-09	0	1.240	1.220	1.240	1.200	1.280	950,000	1,184,080	1.2464	0.326	0.321	0.326	0.315	0.336	3,614,447	0.3276	-3.12%
2002-10-08	0	1.280	1.280	1.290	1.280	1.330	1,030,000	1,339,700	1.3007	0.336	0.336	0.339	0.336	0.350	3,918,822	0.3419	-3.76%
2002-10-07	0	1.330	1.320	1.330	1.320	1.340	952,000	1,269,860	1.3339	0.350	0.347	0.350	0.347	0.352	3,622,056	0.3506	-0.75%
2002-10-04	0	1.340	1.330	1.340	1.320	1.350	1,360,000	1,808,100	1.3295	0.352	0.350	0.352	0.347	0.355	5,174,366	0.3494	1.52%
2002-10-03	0	1.320	1.310	1.320	1.320	1.350	1,060,000	1,409,700	1.3299	0.347	0.344	0.347	0.347	0.355	4,032,962	0.3495	-1.49%
2002-10-02	0	1.340	1.330	1.340	1.310	1.350	1,429,200	1,910,488	1.3368	0.352	0.350	0.352	0.344	0.355	5,437,650	0.3513	2.29%
2002-09-30	0	1.310	1.300	1.310	1.300	1.330	1,020,000	1,338,500	1.3123	0.344	0.342	0.344	0.342	0.350	3,880,775	0.3449	-0.76%
2002-09-27	0	1.320	1.310	1.340	1.310	1.340	1,720,000	2,272,600	1.3213	0.347	0.344	0.352	0.344	0.352	6,544,052	0.3473	0.76%
2002-09-26	0	1.310	1.300	1.310	1.280	1.350	2,314,000	3,029,560	1.3092	0.344	0.342	0.344	0.336	0.355	8,804,032	0.3441	0.77%
2002-09-25	0	1.300	1.290	1.300	1.290	1.310	930,000	1,206,900	1.2977	0.342	0.339	0.342	0.339	0.344	3,538,353	0.3411	-0.76%
2002-09-24	0	1.310	1.290	1.310	1.300	1.330	1,180,000	1,541,900	1.3067	0.344	0.339	0.344	0.342	0.350	4,489,524	0.3434	0.77%
2002-09-23	0	1.300	1.290	1.310	1.300	1.320	1,400,000	1,833,200	1.3094	0.342	0.339	0.344	0.342	0.347	5,326,554	0.3442	-1.52%
2002-09-20	0	1.320	1.300	1.320	1.290	1.320	1,310,000	1,706,800	1.3029	0.347	0.342	0.347	0.339	0.347	4,984,132	0.3424	0.76%
2002-09-19	0	1.310	1.300	1.320	1.280	1.320	1,264,000	1,649,380	1.3049	0.344	0.342	0.347	0.336	0.347	4,809,117	0.3430	1.55%
2002-09-18	0	1.290	1.290	1.300	1.280	1.310	1,193,000	1,542,030	1.2926	0.339	0.339	0.342	0.336	0.344	4,538,985	0.3397	-2.27%
2002-09-17	0	1.320	1.300	1.330	1.290	1.350	1,362,000	1,794,740	1.3177	0.347	0.342	0.350	0.339	0.355	5,181,976	0.3463	2.33%
2002-09-16	0	1.290	1.280	1.290	1.280	1.310	1,042,000	1,345,780	1.2915	0.339	0.336	0.339	0.336	0.344	3,964,478	0.3395	0.78%
2002-09-13	0	1.360	1.360	1.370	1.360	1.390	1,402,000	1,923,380	1.3719	0.336	0.336	0.339	0.336	0.344	5,667,548	0.3394	-2.16%
2002-09-12	0	1.390	1.390	1.400	1.370	1.410	2,180,000	3,026,300	1.3882	0.344	0.344	0.346	0.339	0.349	8,812,593	0.3434	1.46%
2002-09-11	0	1.370	1.370	1.380	1.360	1.400	1,232,000	1,693,900	1.3749	0.339	0.339	0.341	0.336	0.346	4,980,328	0.3401	0.00%
2002-09-10	0	1.370	1.370	1.390	1.340	1.380	1,548,000	2,111,540	1.3640	0.339	0.339	0.344	0.331	0.341	6,257,749	0.3374	0.74%
2002-09-09	0	1.360	1.350	1.370	1.340	1.370	1,514,000	2,056,400	1.3583	0.336	0.334	0.339	0.331	0.339	6,120,305	0.3360	1.49%
2002-09-06	0	1.340	1.340	1.350	1.300	1.360	1,540,000	2,044,040	1.3273	0.331	0.331	0.334	0.322	0.336	6,225,410	0.3283	1.52%
2002-09-05	0	1.320	1.300	1.330	1.100	1.420	2,796,000	3,631,780	1.2989	0.327	0.322	0.329	0.272	0.351	11,302,757	0.3213	-7.04%
2002-09-04	0	1.420	1.370	1.420	1.380	1.450	991,000	1,405,240	1.4180	0.351	0.339	0.351	0.341	0.359	4,006,091	0.3508	-1.39%
2002-09-03	0	1.440	1.430	1.460	1.430	1.510	2,224,000	3,277,960	1.4739	0.356	0.354	0.361	0.354	0.374	8,990,462	0.3646	-5.26%
2002-09-02	0	1.520	1.510	1.530	1.520	1.600	3,034,000	4,654,220	1.5340	0.376	0.374	0.378	0.376	0.396	12,264,865	0.3795	2.70%
2002-08-30	0	1.480	1.470	1.480	1.460	1.500	3,177,000	4,698,970	1.4791	0.366	0.364	0.366	0.361	0.371	12,842,939	0.3659	0.68%
2002-08-29	0	1.470	1.460	1.470	1.420	1.470	3,048,200	4,428,422	1.4528	0.364	0.361	0.364	0.351	0.364	12,322,268	0.3594	2.80%
2002-08-28	0	1.430	1.420	1.430	1.420	1.430	2,020,000	2,878,300	1.4249	0.354	0.351	0.354	0.351	0.354	8,165,797	0.3525	0.00%
2002-08-27	0	1.430	1.430	1.440	1.410	1.450	2,412,000	3,448,540	1.4297	0.354	0.354	0.356	0.349	0.359	9,750,447	0.3537	-0.69%
2002-08-26	0	1.440	1.430	1.440	1.420	1.440	2,340,000	3,343,680	1.4289	0.356	0.354	0.356	0.351	0.356	9,459,389	0.3535	0.70%
2002-08-23	0	1.430	1.420	1.430	1.420	1.440	1,801,200	2,566,578	1.4249	0.354	0.351	0.354	0.351	0.356	7,281,304	0.3525	0.00%
2002-08-22	0	1.430	1.420	1.440	1.420	1.430	1,580,000	2,251,400	1.4249	0.354	0.351	0.356	0.351	0.354	6,387,109	0.3525	0.00%
2002-08-21	0	1.430	1.420	1.430	1.420	1.440	1,428,000	2,036,480	1.4261	0.354	0.351	0.354	0.351	0.356	5,772,653	0.3528	0.70%
2002-08-20	0	1.420	1.430	1.440	1.410	1.440	1,976,600	2,812,448	1.4229	0.351	0.354	0.356	0.349	0.356	7,990,354	0.3520	0.00%
2002-08-19	0	1.420	1.410	1.420	1.410	1.430	1,772,000	2,515,140	1.4194	0.351	0.349	0.351	0.349	0.354	7,163,263	0.3511	0.00%
2002-08-16	0	1.420	1.410	1.420	1.410	1.430	1,411,200	2,006,356	1.4217	0.351	0.349	0.351	0.349	0.354	5,704,739	0.3517	-0.70%
2002-08-15	0	1.430	1.420	1.440	1.400	1.440	3,004,000	4,273,000	1.4224	0.354	0.351	0.356	0.346	0.356	12,143,591	0.3519	1.42%
2002-08-14	0	1.410	1.400	1.410	1.400	1.420	1,513,000	2,130,570	1.4082	0.349	0.346	0.349	0.346	0.351	6,116,263	0.3483	0.00%
2002-08-13	0	1.410	1.410	1.420	1.410	1.440	1,903,000	2,701,800	1.4198	0.349	0.349	0.351	0.349	0.356	7,692,828	0.3512	-1.40%
2002-08-12	0	1.430	1.420	1.430	1.410	1.430	1,666,000	2,369,870	1.4225	0.354	0.351	0.354	0.349	0.354	6,734,761	0.3519	1.42%
2002-08-09	0	1.410	1.400	1.420	1.370	1.420	2,111,000	2,942,510	1.3939	0.349	0.346	0.351	0.339	0.351	8,533,662	0.3448	2.17%
2002-08-08	0	1.380	1.380	1.390	1.350	1.410	2,369,000	3,263,260	1.3775	0.341	0.341	0.344	0.334	0.349	9,576,620	0.3408	2.22%
2002-08-07	0	1.350	1.330	1.350	1.330	1.370	2,322,000	3,133,580	1.3495	0.334	0.329	0.334	0.329	0.339	9,386,624	0.3338	0.00%
2002-08-06	0	1.350	1.350	1.360	1.350	1.380	1,140,000	1,556,900	1.3657	0.334	0.334	0.336	0.334	0.341	4,608,420	0.3378	-2.17%
2002-08-05	0	1.380	1.370	1.380	1.350	1.390	2,438,000	3,342,080	1.3708	0.341	0.339	0.341	0.334	0.344	9,855,551	0.3391	2.22%
2002-08-02	0	1.350	1.350	1.360	1.330	1.400	3,274,000	4,467,380	1.3645	0.334	0.334	0.336	0.329	0.346	13,235,059	0.3375	-1.46%
2002-08-01	0	1.370	1.360	1.370	1.360	1.410	3,001,000	4,137,450	1.3787	0.339	0.336	0.339	0.336	0.349	12,131,464	0.3411	-1.44%
2002-07-31	0	1.390	1.380	1.400	1.370	1.400	3,133,000	4,343,800	1.3865	0.344	0.341	0.346	0.339	0.346	12,665,070	0.3430	1.46%
2002-07-30	0	1.370	1.370	1.400	1.370	1.400	4,605,200	6,371,550	1.3836	0.339	0.339	0.346	0.339	0.346	18,616,400	0.3423	0.00%
2002-07-29	0	1.370	1.360	1.370	1.340	1.380	2,748,800	3,741,324	1.3611	0.339	0.336	0.339	0.331	0.341	11,111,952	0.3367	0.74%
2002-07-26	0	1.360	1.340	1.370	1.320	1.360	2,008,600	2,697,100	1.3428	0.336	0.331	0.339	0.327	0.336	8,119,713	0.3322	1.49%
2002-07-25	0	1.340	1.320	1.340	1.300	1.350	3,014,000	3,976,720	1.3194	0.331	0.327	0.331	0.322	0.334	12,184,016	0.3264	3.08%
2002-07-24	0	1.300	1.290	1.300	1.290	1.310	2,151,000	2,787,150	1.2957	0.322	0.319	0.322	0.319	0.324	8,695,361	0.3205	1.56%
2002-07-23	0	1.280	1.280	1.290	1.280	1.300	1,398,000	1,792,740	1.2824	0.317	0.317	0.319	0.317	0.322	5,651,378	0.3172	-1.54%
2002-07-22	0	1.300	1.280	1.300	1.280	1.300	1,718,000	2,215,340	1.2895	0.322	0.317	0.322	0.317	0.322	6,944,970	0.3190	-0.76%
2002-07-19	0	1.310	1.300	1.310	1.300	1.320	2,446,000	3,187,420	1.3031	0.324	0.322	0.324	0.322	0.327	9,887,891	0.3224	0.77%
2002-07-18	0	1.300	1.300	1.310	1.300	1.320	2,260,000	2,951,680	1.3061	0.322	0.322	0.324	0.322	0.327	9,135,991	0.3231	0.00%
2002-07-17	0	1.300	1.290	1.300	1.290	1.330	2,150,000	2,803,560	1.3040	0.322	0.319	0.322	0.319	0.329	8,691,319	0.3226	-0.76%
2002-07-16	0	1.310	1.300	1.310	1.270	1.320	4,574,000	5,900,960	1.2901	0.324	0.322	0.324	0.314	0.327	18,490,275	0.3191	2.34%
2002-07-15	0	1.280	1.270	1.290	1.260	1.290	2,026,000	2,586,980	1.2769	0.317	0.314	0.319	0.312	0.319	8,190,052	0.3159	0.79%
2002-07-12	0	1.270	1.270	1.290	1.270	1.300	2,392,000	3,070,680	1.2837	0.314	0.314	0.319	0.314	0.322	9,669,597	0.3176	0.00%
2002-07-11	0	1.270	1.270	1.290	1.270	1.300	2,310,000	2,957,400	1.2803	0.314	0.314	0.319	0.314	0.322	9,338,114	0.3167	-0.78%
2002-07-10	0	1.280	1.270	1.290	1.250	1.300	3,170,000	4,051,900	1.2782	0.317	0.314	0.319	0.309	0.322	12,814,642	0.3162	2.40%
2002-07-09	0	1.250	1.240	1.260	1.240	1.260	2,406,000	3,013,020	1.2523	0.309	0.307	0.312	0.307	0.312	9,726,192	0.3098	0.81%
2002-07-08	0	1.240	1.240	1.250	1.220	1.260	2,541,000	3,140,780	1.2360	0.307	0.307	0.309	0.302	0.312	10,271,926	0.3058	0.00%
2002-07-05	0	1.240	1.230	1.250	1.200	1.250	2,514,000	3,093,120	1.2304	0.307	0.304	0.309	0.297	0.309	10,162,779	0.3044	2.48%
2002-07-04	0	1.210	1.200	1.210	1.190	1.230	2,329,000	2,817,080	1.2096	0.299	0.297	0.299	0.294	0.304	9,414,921	0.2992	0.00%
2002-07-03	0	1.210	1.210	1.230	1.180	1.220	2,040,000	2,459,640	1.2057	0.299	0.299	0.304	0.292	0.302	8,246,646	0.2983	2.54%
2002-07-02	0	1.180	1.180	1.200	1.160	1.210	4,813,000	5,630,330	1.1698	0.292	0.292	0.297	0.287	0.299	19,456,426	0.2894	-0.84%
2002-06-28	0	1.190	1.180	1.190	1.160	1.190	6,616,000	7,721,380	1.1671	0.294	0.292	0.294	0.287	0.294	26,745,006	0.2887	0.85%
2002-06-27	0	1.180	1.180	1.190	1.160	1.180	3,590,000	4,178,500	1.1639	0.292	0.292	0.294	0.287	0.292	14,512,481	0.2879	2.61%
2002-06-26	0	1.150	1.150	1.170	1.150	1.170	1,488,000	1,723,080	1.1580	0.284	0.284	0.289	0.284	0.289	6,015,201	0.2865	-0.86%
2002-06-25	0	1.160	1.160	1.170	1.140	1.160	1,428,000	1,650,780	1.1560	0.287	0.287	0.289	0.282	0.287	5,772,653	0.2860	1.75%
2002-06-24	0	1.140	1.140	1.150	1.130	1.150	1,290,000	1,465,100	1.1357	0.282	0.282	0.284	0.280	0.284	5,214,791	0.2810	0.00%
2002-06-21	0	1.140	1.120	1.140	1.120	1.140	770,000	865,800	1.1244	0.282	0.277	0.282	0.277	0.282	3,112,705	0.2782	0.88%
2002-06-20	0	1.130	1.130	1.140	1.100	1.140	1,290,200	1,455,998	1.1285	0.280	0.280	0.282	0.272	0.282	5,215,600	0.2792	1.80%
2002-06-19	0	1.110	1.100	1.120	1.110	1.140	750,000	839,600	1.1195	0.275	0.272	0.277	0.275	0.282	3,031,855	0.2769	-1.77%
2002-06-18	0	1.130	1.120	1.130	1.090	1.140	1,061,000	1,190,780	1.1223	0.280	0.277	0.280	0.270	0.282	4,289,065	0.2776	2.73%
2002-06-17	0	1.100	1.100	1.120	1.090	1.110	640,000	705,500	1.1023	0.272	0.272	0.277	0.270	0.275	2,587,183	0.2727	0.92%
2002-06-14	0	1.090	1.090	1.120	1.090	1.120	720,000	796,520	1.1063	0.270	0.270	0.277	0.270	0.277	2,910,581	0.2737	-1.80%
2002-06-13	0	1.110	1.110	1.130	1.100	1.120	768,000	854,780	1.1130	0.275	0.275	0.280	0.272	0.277	3,104,620	0.2753	1.83%
2002-06-12	0	1.090	1.080	1.120	1.080	1.130	1,167,000	1,301,820	1.1155	0.270	0.267	0.277	0.267	0.280	4,717,567	0.2760	-0.91%
2002-06-11	0	1.100	1.100	1.110	1.090	1.130	1,100,000	1,226,620	1.1151	0.272	0.272	0.275	0.270	0.280	4,446,721	0.2758	-0.90%
2002-06-10	0	1.110	1.080	1.120	1.060	1.110	1,130,000	1,232,200	1.0904	0.275	0.267	0.277	0.262	0.275	4,567,995	0.2697	3.74%
2002-06-07	0	1.070	1.070	1.090	1.070	1.120	1,020,000	1,117,600	1.0957	0.265	0.265	0.270	0.265	0.277	4,123,323	0.2710	-1.83%
2002-06-06	0	1.090	1.060	1.090	1.050	1.090	1,200,000	1,284,200	1.0702	0.270	0.262	0.270	0.260	0.270	4,850,968	0.2647	1.87%
2002-06-05	0	1.070	1.070	1.080	1.030	1.070	1,039,000	1,096,500	1.0553	0.265	0.265	0.267	0.255	0.265	4,200,130	0.2611	3.88%
2002-06-04	0	1.030	1.020	1.030	0.990	1.030	560,200	570,496	1.0184	0.255	0.252	0.255	0.245	0.255	2,264,594	0.2519	3.00%
2002-06-03	0	1.000	0.990	1.040	1.000	1.060	572,000	581,920	1.0173	0.247	0.245	0.257	0.247	0.262	2,312,295	0.2517	-3.85%
2002-05-31	0	1.040	1.020	1.050	1.040	1.060	584,000	612,900	1.0495	0.257	0.252	0.260	0.257	0.262	2,360,805	0.2596	-0.95%
2002-05-30	0	1.050	1.040	1.050	1.040	1.070	603,000	637,380	1.0570	0.260	0.257	0.260	0.257	0.265	2,437,612	0.2615	-1.87%
2002-05-29	0	1.070	1.040	1.070	1.020	1.070	1,888,000	1,968,100	1.0424	0.265	0.257	0.265	0.252	0.265	7,632,190	0.2579	2.88%
2002-05-28	0	1.040	1.020	1.050	1.010	1.050	550,000	567,200	1.0313	0.257	0.252	0.260	0.250	0.260	2,223,361	0.2551	2.97%
2002-05-27	0	1.010	1.010	1.050	1.010	1.050	610,600	634,000	1.0383	0.250	0.250	0.260	0.250	0.260	2,468,334	0.2569	-0.98%
2002-05-24	0	1.020	1.010	1.050	1.020	1.070	542,000	561,180	1.0354	0.252	0.250	0.260	0.252	0.265	2,191,021	0.2561	-0.97%
2002-05-23	0	1.030	1.020	1.090	0.990	1.090	760,000	786,600	1.0350	0.255	0.252	0.270	0.245	0.270	3,072,280	0.2560	1.98%
2002-05-22	0	1.010	1.000	1.070	0.950	1.010	590,000	576,600	0.9773	0.250	0.247	0.265	0.235	0.250	2,385,060	0.2418	4.12%
2002-05-21	0	0.970	0.960	0.980	0.950	0.970	900,000	864,100	0.9601	0.240	0.237	0.242	0.235	0.240	3,638,226	0.2375	0.00%
2002-05-17	0	0.970	0.950	0.980	0.940	0.980	780,000	752,800	0.9651	0.240	0.235	0.242	0.233	0.242	3,153,130	0.2387	1.04%
2002-05-16	0	0.960	0.940	0.990	0.930	0.970	848,800	810,840	0.9553	0.237	0.233	0.245	0.230	0.240	3,431,252	0.2363	0.00%
2002-05-15	0	0.960	0.930	0.960	0.940	0.970	1,262,600	1,209,924	0.9583	0.237	0.230	0.237	0.233	0.240	5,104,027	0.2371	9.09%
2002-05-14	0	0.880	0.800	0.950	-	-	0	0	-	0.218	0.198	0.235	-	-	0	-	0.00%
2002-05-13	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-05-10	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-05-09	0	0.880	-	0.900	-	-	0	0	-	0.218	-	0.223	-	-	0	-	0.00%
2002-05-08	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-05-07	0	0.880	-	-	0.880	0.880	50,000	44,000	0.8800	0.218	-	-	0.218	0.218	202,124	0.2177	0.00%
2002-05-06	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-05-03	0	0.880	-	0.940	-	-	0	0	-	0.218	-	0.233	-	-	0	-	0.00%
2002-05-02	0	0.880	-	0.940	-	-	0	0	-	0.218	-	0.233	-	-	0	-	0.00%
2002-04-30	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-29	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-26	0	0.880	-	0.960	-	-	0	0	-	0.218	-	0.237	-	-	0	-	0.00%
2002-04-25	0	0.880	-	0.950	-	-	0	0	-	0.218	-	0.235	-	-	0	-	0.00%
2002-04-24	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-23	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-22	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-19	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-18	0	0.880	-	0.940	-	-	0	0	-	0.218	-	0.233	-	-	0	-	0.00%
2002-04-17	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-16	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-15	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-12	0	0.880	-	0.910	-	-	0	0	-	0.218	-	0.225	-	-	0	-	0.00%
2002-04-11	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2002-04-10	0	0.880	-	0.910	0.880	0.880	30,000	26,400	0.8800	0.218	-	0.225	0.218	0.218	121,274	0.2177	-2.22%
2002-04-09	0	0.900	-	0.920	-	-	0	0	-	0.223	-	0.228	-	-	0	-	0.00%
2002-04-08	0	0.900	-	0.920	-	-	0	0	-	0.223	-	0.228	-	-	0	-	0.00%
2002-04-04	0	0.900	-	0.900	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-2.17%
2002-04-03	0	0.920	-	0.950	-	-	0	0	-	0.228	-	0.235	-	-	0	-	0.00%
2002-04-02	0	0.920	-	0.950	-	-	0	0	-	0.228	-	0.235	-	-	0	-	0.00%
2002-03-28	0	0.920	-	0.920	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2002-03-27	0	0.920	0.920	-	0.880	0.880	5,000	4,340	0.8680	0.228	0.228	-	0.218	0.218	20,212	0.2147	0.00%
2002-03-26	0	0.920	-	0.920	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2002-03-25	0	0.920	-	0.920	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2002-03-22	0	0.920	-	0.920	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2002-03-21	0	0.920	-	0.930	-	-	0	0	-	0.228	-	0.230	-	-	0	-	0.00%
2002-03-20	0	0.920	-	0.930	0.920	0.920	30,000	27,600	0.9200	0.228	-	0.230	0.228	0.228	121,274	0.2276	-2.13%
2002-03-19	0	0.940	-	-	-	-	0	0	-	0.233	-	-	-	-	0	-	0.00%
2002-03-18	0	0.940	-	0.940	-	-	0	0	-	0.233	-	0.233	-	-	0	-	-1.05%
2002-03-15	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-03-14	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-1.04%
2002-03-13	0	0.960	-	0.970	-	-	0	0	-	0.237	-	0.240	-	-	0	-	0.00%
2002-03-12	0	0.960	-	0.960	0.940	0.970	22,000	21,280	0.9673	0.237	-	0.237	0.233	0.240	88,934	0.2393	3.23%
2002-03-11	0	0.930	-	0.930	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2002-03-08	0	0.930	-	0.930	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2002-03-07	0	0.930	-	0.940	-	-	0	0	-	0.230	-	0.233	-	-	0	-	0.00%
2002-03-06	0	0.930	-	0.960	0.930	0.930	58,000	53,860	0.9286	0.230	-	0.237	0.230	0.230	234,463	0.2297	-2.11%
2002-03-05	0	0.950	-	0.960	-	-	0	0	-	0.235	-	0.237	-	-	0	-	0.00%
2002-03-04	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-03-01	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-02-28	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-02-27	0	0.950	-	0.950	0.950	0.950	20,000	19,000	0.9500	0.235	-	0.235	0.235	0.235	80,849	0.2350	0.00%
2002-02-26	0	0.950	-	0.950	0.950	0.950	100,000	95,000	0.9500	0.235	-	0.235	0.235	0.235	404,247	0.2350	0.00%
2002-02-25	0	0.950	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-02-22	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-02-21	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-02-20	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-02-19	0	0.950	0.900	0.950	0.950	0.960	58,000	55,180	0.9514	0.235	0.223	0.235	0.235	0.237	234,463	0.2353	1.06%
2002-02-18	0	0.940	-	0.950	-	-	0	0	-	0.233	-	0.235	-	-	0	-	0.00%
2002-02-15	0	0.940	-	0.940	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2002-02-11	0	0.940	-	0.950	0.940	0.940	24,000	22,560	0.9400	0.233	-	0.235	0.233	0.233	97,019	0.2325	0.00%
2002-02-08	0	0.940	-	0.940	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2002-02-07	0	0.940	-	0.940	-	-	200	160	0.8000	0.233	-	0.233	-	-	808	0.1979	0.00%
2002-02-06	0	0.940	-	0.940	-	-	0	0	-	0.233	-	0.233	-	-	0	-	0.00%
2002-02-05	0	0.940	0.890	0.940	0.940	0.940	100,000	94,000	0.9400	0.233	0.220	0.233	0.233	0.233	404,247	0.2325	-1.05%
2002-02-04	0	0.950	0.900	0.950	0.950	0.950	100,000	95,000	0.9500	0.235	0.223	0.235	0.235	0.235	404,247	0.2350	0.00%
2002-02-01	0	0.950	0.900	0.950	0.940	0.950	102,000	96,880	0.9498	0.235	0.223	0.235	0.233	0.235	412,332	0.2350	1.06%
2002-01-31	0	0.940	0.890	0.940	0.940	0.940	100,000	94,000	0.9400	0.233	0.220	0.233	0.233	0.233	404,247	0.2325	0.00%
2002-01-30	0	0.940	0.900	0.940	0.940	0.940	120,000	112,800	0.9400	0.233	0.223	0.233	0.233	0.233	485,097	0.2325	-1.05%
2002-01-29	0	0.950	0.900	0.950	0.950	0.950	100,000	95,000	0.9500	0.235	0.223	0.235	0.235	0.235	404,247	0.2350	0.00%
2002-01-28	0	0.950	0.900	0.950	0.900	0.950	460,000	436,500	0.9489	0.235	0.223	0.235	0.223	0.235	1,859,538	0.2347	0.00%
2002-01-25	0	0.950	0.900	0.950	0.940	0.950	870,000	821,060	0.9437	0.235	0.223	0.235	0.233	0.235	3,516,952	0.2335	0.00%
2002-01-24	0	0.950	0.900	-	-	-	0	0	-	0.235	0.223	-	-	-	0	-	0.00%
2002-01-23	0	0.950	0.900	0.950	0.940	0.950	770,000	727,000	0.9442	0.235	0.223	0.235	0.233	0.235	3,112,705	0.2336	-3.06%
2002-01-22	0	0.980	-	-	0.980	0.980	48,000	47,040	0.9800	0.242	-	-	0.242	0.242	194,039	0.2424	4.26%
2002-01-21	0	0.940	0.940	0.980	-	-	0	0	-	0.233	0.233	0.242	-	-	0	-	0.00%
2002-01-18	0	0.940	0.940	0.980	0.940	0.950	50,000	47,160	0.9432	0.233	0.233	0.242	0.233	0.235	202,124	0.2333	0.00%
2002-01-17	0	0.940	0.940	-	0.930	0.940	24,400	22,880	0.9377	0.233	0.233	-	0.230	0.233	98,636	0.2320	-1.05%
2002-01-16	0	0.950	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-01-15	0	0.950	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-01-14	0	0.950	-	0.950	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-01-11	0	0.950	-	0.980	0.950	0.950	16,000	15,200	0.9500	0.235	-	0.242	0.235	0.235	64,680	0.2350	3.26%
2002-01-10	0	0.920	-	0.950	-	-	0	0	-	0.228	-	0.235	-	-	0	-	0.00%
2002-01-09	0	0.920	-	0.920	0.920	0.920	50,000	46,000	0.9200	0.228	-	0.228	0.228	0.228	202,124	0.2276	0.00%
2002-01-08	0	0.920	-	0.920	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2002-01-07	0	0.920	-	0.920	0.910	0.920	22,000	20,200	0.9182	0.228	-	0.228	0.225	0.228	88,934	0.2271	-1.08%
2002-01-04	0	0.930	-	0.930	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2002-01-03	0	0.930	-	0.930	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2002-01-02	0	0.930	0.830	0.930	0.930	0.930	6,000	5,580	0.9300	0.230	0.205	0.230	0.230	0.230	24,255	0.2301	1.09%
2001-12-31	0	0.920	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2001-12-28	0	0.920	-	-	-	-	0	0	-	0.228	-	-	-	-	0	-	0.00%
2001-12-27	0	0.920	0.800	-	-	-	0	0	-	0.228	0.198	-	-	-	0	-	0.00%
2001-12-24	0	0.920	0.880	-	-	-	0	0	-	0.228	0.218	-	-	-	0	-	0.00%
2001-12-21	0	0.920	0.930	-	-	-	0	0	-	0.228	0.230	-	-	-	0	-	0.00%
2001-12-20	0	0.920	0.900	-	-	-	0	0	-	0.228	0.223	-	-	-	0	-	0.00%
2001-12-19	0	0.920	0.920	-	0.920	0.920	60,000	55,200	0.9200	0.228	0.228	-	0.228	0.228	242,548	0.2276	2.22%
2001-12-18	0	0.900	0.900	0.920	0.890	0.890	72,800	64,760	0.8896	0.223	0.223	0.228	0.220	0.220	294,292	0.2201	2.27%
2001-12-17	0	0.880	0.880	0.910	0.880	0.880	4,000	3,520	0.8800	0.218	0.218	0.225	0.218	0.218	16,170	0.2177	0.00%
2001-12-14	0	0.880	0.880	-	0.880	0.880	434,200	382,080	0.8800	0.218	0.218	-	0.218	0.218	1,755,242	0.2177	2.33%
2001-12-13	0	0.860	-	0.880	-	-	600	468	0.7800	0.213	-	0.218	-	-	2,425	0.1930	0.00%
2001-12-12	0	0.860	-	0.860	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
2001-12-11	0	0.860	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2001-12-10	0	0.860	-	0.860	0.870	0.870	20,000	17,400	0.8700	0.213	-	0.213	0.215	0.215	80,849	0.2152	-1.15%
2001-12-07	0	0.870	0.830	-	0.870	0.870	90,000	78,300	0.8700	0.215	0.205	-	0.215	0.215	363,823	0.2152	1.16%
2001-12-06	0	0.860	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2001-12-05	0	0.860	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2001-12-04	0	0.860	-	-	-	-	0	0	-	0.213	-	-	-	-	0	-	0.00%
2001-12-03	0	0.860	0.860	-	0.860	0.860	650,000	559,000	0.8600	0.213	0.213	-	0.213	0.213	2,627,608	0.2127	1.18%
2001-11-30	0	0.850	0.830	-	0.850	0.850	10,000	8,500	0.8500	0.210	0.205	-	0.210	0.210	40,425	0.2103	0.00%
2001-11-29	0	0.850	-	0.850	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-3.41%
2001-11-28	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2001-11-27	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2001-11-26	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2001-11-23	0	0.880	-	-	-	-	0	0	-	0.218	-	-	-	-	0	-	0.00%
2001-11-22	0	0.880	0.880	0.890	0.880	0.900	660,000	581,500	0.8811	0.218	0.218	0.220	0.218	0.223	2,668,033	0.2180	0.00%
2001-11-21	0	0.880	0.880	0.920	-	-	0	0	-	0.218	0.218	0.228	-	-	0	-	0.00%
2001-11-20	0	0.880	0.880	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	0.00%
2001-11-19	0	0.880	0.880	-	0.880	0.880	4,000	3,520	0.8800	0.218	0.218	-	0.218	0.218	16,170	0.2177	0.00%
2001-11-16	0	0.880	0.880	-	0.870	0.880	7,000	6,060	0.8657	0.218	0.218	-	0.215	0.218	28,297	0.2142	1.15%
2001-11-15	0	0.870	0.870	0.920	-	-	1,000	830	0.8300	0.215	0.215	0.228	-	-	4,042	0.2053	0.00%
2001-11-14	0	0.870	0.870	-	-	-	0	0	-	0.215	0.215	-	-	-	0	-	0.00%
2001-11-13	0	0.870	0.870	0.880	0.860	0.870	150,000	130,000	0.8667	0.215	0.215	0.218	0.213	0.215	606,371	0.2144	1.16%
2001-11-12	0	0.860	0.860	0.920	-	-	200	164	0.8200	0.213	0.213	0.228	-	-	808	0.2028	2.38%
2001-11-09	1	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-11-08	1	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-11-07	1	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-11-06	1	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-11-05	0	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-11-02	0	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-11-01	0	0.840	-	0.850	-	-	0	0	-	0.208	-	0.210	-	-	0	-	0.00%
2001-10-31	0	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-10-30	0	0.840	0.810	-	-	-	0	0	-	0.208	0.200	-	-	-	0	-	0.00%
2001-10-29	0	0.840	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2001-10-26	0	0.840	0.780	0.840	0.820	0.840	80,000	66,200	0.8275	0.208	0.193	0.208	0.203	0.208	323,398	0.2047	6.33%
2001-10-24	0	0.790	-	0.790	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2001-10-23	0	0.790	-	0.790	0.790	0.790	580,000	458,200	0.7900	0.195	-	0.195	0.195	0.195	2,344,635	0.1954	0.00%
2001-10-22	0	0.790	0.790	0.800	-	-	0	0	-	0.195	0.195	0.198	-	-	0	-	0.00%
2001-10-19	0	0.790	0.790	-	0.780	0.780	20,000	15,600	0.7800	0.195	0.195	-	0.193	0.193	80,849	0.1930	0.00%
2001-10-18	0	0.790	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2001-10-17	0	0.790	0.790	-	-	-	3,000,000	2,370,000	0.7900	0.195	0.195	-	-	-	12,127,421	0.1954	0.00%
2001-10-16	0	0.790	0.780	-	-	-	0	0	-	0.195	0.193	-	-	-	0	-	0.00%
2001-10-15	0	0.790	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2001-10-12	0	0.790	0.760	0.850	-	-	1,000	700	0.7000	0.195	0.188	0.210	-	-	4,042	0.1732	0.00%
2001-10-11	0	0.790	-	-	0.760	0.790	180,000	139,800	0.7767	0.195	-	-	0.188	0.195	727,645	0.1921	3.95%
2001-10-10	0	0.760	-	0.800	-	-	0	0	-	0.188	-	0.198	-	-	0	-	0.00%
2001-10-09	0	0.760	-	0.790	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2001-10-08	0	0.760	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
2001-10-05	0	0.760	-	0.790	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2001-10-04	0	0.760	-	0.790	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2001-10-03	0	0.760	-	0.790	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2001-09-28	0	0.760	0.750	0.800	-	-	0	0	-	0.188	0.186	0.198	-	-	0	-	0.00%
2001-09-27	0	0.760	0.730	-	0.760	0.760	150,000	114,000	0.7600	0.188	0.181	-	0.188	0.188	606,371	0.1880	1.33%
2001-09-26	0	0.750	0.750	-	0.750	0.770	150,000	113,900	0.7593	0.186	0.186	-	0.186	0.190	606,371	0.1878	1.35%
2001-09-25	0	0.740	0.720	0.750	-	-	0	0	-	0.183	0.178	0.186	-	-	0	-	0.00%
2001-09-24	0	0.740	0.740	0.750	0.740	0.740	100,000	74,000	0.7400	0.183	0.183	0.186	0.183	0.183	404,247	0.1831	2.78%
2001-09-21	0	0.720	0.720	-	0.720	0.720	30,000	21,600	0.7200	0.178	0.178	-	0.178	0.178	121,274	0.1781	-10.00%
2001-09-20	0	0.800	0.740	0.800	-	-	0	0	-	0.198	0.183	0.198	-	-	0	-	-2.44%
2001-09-19	0	0.820	0.720	0.820	0.800	0.820	80,000	64,600	0.8075	0.203	0.178	0.203	0.198	0.203	323,398	0.1998	12.33%
2001-09-18	0	0.730	0.730	-	0.730	0.730	100,000	73,000	0.7300	0.181	0.181	-	0.181	0.181	404,247	0.1806	4.29%
2001-09-17	0	0.700	0.700	-	0.700	0.700	2,000	1,400	0.7000	0.173	0.173	-	0.173	0.173	8,085	0.1732	0.00%
2001-09-14	0	0.700	0.700	0.730	0.700	0.700	36,000	25,100	0.6972	0.173	0.173	0.181	0.173	0.173	145,529	0.1725	0.00%
2001-09-13	0	0.700	0.700	-	-	-	0	0	-	0.173	0.173	-	-	-	0	-	0.00%
2001-09-12	0	0.700	0.700	0.730	0.700	0.700	48,000	33,600	0.7000	0.173	0.173	0.181	0.173	0.173	194,039	0.1732	0.00%
2001-09-11	0	0.700	0.660	-	-	-	0	0	-	0.173	0.163	-	-	-	0	-	0.00%
2001-09-10	0	0.700	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2001-09-07	0	0.700	0.700	0.740	0.700	0.700	109,400	76,510	0.6994	0.173	0.173	0.183	0.173	0.173	442,247	0.1730	0.00%
2001-09-06	0	0.700	0.700	-	0.700	0.700	2,000	1,400	0.7000	0.173	0.173	-	0.173	0.173	8,085	0.1732	0.00%
2001-09-05	0	0.700	0.700	0.720	0.700	0.700	3,000	2,050	0.6833	0.173	0.173	0.178	0.173	0.173	12,127	0.1690	0.00%
2001-09-04	0	0.700	0.700	0.780	0.700	0.700	5,000	3,450	0.6900	0.173	0.173	0.193	0.173	0.173	20,212	0.1707	0.00%
2001-09-03	0	0.700	0.700	0.780	0.700	0.700	10,000	7,000	0.7000	0.173	0.173	0.193	0.173	0.173	40,425	0.1732	0.00%
2001-08-31	0	0.700	0.700	0.780	-	-	0	0	-	0.173	0.173	0.193	-	-	0	-	0.00%
2001-08-30	0	0.700	0.700	-	-	-	0	0	-	0.173	0.173	-	-	-	0	-	0.00%
2001-08-29	0	0.700	0.700	0.730	0.700	0.700	210,000	147,000	0.7000	0.173	0.173	0.181	0.173	0.173	848,919	0.1732	7.69%
2001-08-28	0	0.650	-	0.700	-	-	0	0	-	0.161	-	0.173	-	-	0	-	0.00%
2001-08-27	0	0.650	0.650	0.700	0.650	0.650	9,200	5,860	0.6370	0.161	0.161	0.173	0.161	0.161	37,191	0.1576	-7.14%
2001-08-24	0	0.700	0.620	0.730	-	-	0	0	-	0.173	0.153	0.181	-	-	0	-	0.00%
2001-08-23	0	0.700	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2001-08-22	0	0.700	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2001-08-21	0	0.700	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2001-08-20	0	0.700	-	0.740	-	-	0	0	-	0.173	-	0.183	-	-	0	-	0.00%
2001-08-17	0	0.700	-	0.700	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2001-08-16	0	0.700	-	0.700	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2001-08-15	0	0.700	-	0.700	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2001-08-14	0	0.700	-	0.700	-	-	0	0	-	0.173	-	0.173	-	-	0	-	-4.11%
2001-08-13	0	0.730	-	0.730	0.730	0.730	114,000	83,220	0.7300	0.181	-	0.181	0.181	0.181	460,842	0.1806	2.82%
2001-08-10	0	0.710	0.710	0.730	-	-	0	0	-	0.176	0.176	0.181	-	-	0	-	1.43%
2001-08-09	0	0.700	0.700	-	0.700	0.700	987,800	691,388	0.6999	0.173	0.173	-	0.173	0.173	3,993,156	0.1731	-2.78%
2001-08-08	0	0.720	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2001-08-07	0	0.720	-	0.720	0.720	0.720	78,000	56,160	0.7200	0.178	-	0.178	0.178	0.178	315,313	0.1781	0.00%
2001-08-06	0	0.720	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2001-08-03	0	0.720	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2001-08-02	0	0.720	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2001-08-01	0	0.720	-	0.740	-	-	0	0	-	0.178	-	0.183	-	-	0	-	0.00%
2001-07-31	0	0.720	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2001-07-30	0	0.720	0.720	0.730	-	-	0	0	-	0.178	0.178	0.181	-	-	0	-	0.00%
2001-07-27	0	0.720	0.720	0.750	-	-	400	268	0.6700	0.178	0.178	0.186	-	-	1,617	0.1657	0.00%
2001-07-26	0	0.720	-	0.800	-	-	0	0	-	0.178	-	0.198	-	-	0	-	0.00%
2001-07-24	0	0.720	0.720	0.740	0.720	0.720	2,000	1,440	0.7200	0.178	0.178	0.183	0.178	0.178	8,085	0.1781	0.00%
2001-07-23	0	0.720	0.720	0.750	-	-	0	0	-	0.178	0.178	0.186	-	-	0	-	1.41%
2001-07-20	0	0.710	0.710	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	0.00%
2001-07-19	0	0.710	0.710	0.730	0.710	0.710	13,200	9,300	0.7045	0.176	0.176	0.181	0.176	0.176	53,361	0.1743	0.00%
2001-07-18	0	0.710	0.710	-	0.710	0.710	20,000	14,200	0.7100	0.176	0.176	-	0.176	0.176	80,849	0.1756	0.00%
2001-07-17	0	0.710	0.710	-	0.710	0.710	492,000	349,320	0.7100	0.176	0.176	-	0.176	0.176	1,988,897	0.1756	0.00%
2001-07-16	0	0.710	-	0.710	0.700	0.720	3,161,200	2,254,360	0.7131	0.176	-	0.176	0.173	0.178	12,779,068	0.1764	-1.39%
2001-07-13	0	0.720	0.720	-	0.720	0.720	10,000	7,200	0.7200	0.178	0.178	-	0.178	0.178	40,425	0.1781	2.86%
2001-07-12	0	0.700	0.700	0.710	0.700	0.700	4,000	2,800	0.7000	0.173	0.173	0.176	0.173	0.173	16,170	0.1732	-1.41%
2001-07-11	0	0.710	0.650	0.710	0.710	0.710	350,000	248,500	0.7100	0.176	0.161	0.176	0.176	0.176	1,414,866	0.1756	0.00%
2001-07-10	0	0.710	0.690	0.710	0.710	0.710	400,000	284,000	0.7100	0.176	0.171	0.176	0.176	0.176	1,616,989	0.1756	0.00%
2001-07-09	0	0.710	0.690	-	-	-	0	0	-	0.176	0.171	-	-	-	0	-	0.00%
2001-07-05	0	0.710	0.680	-	-	-	0	0	-	0.176	0.168	-	-	-	0	-	0.00%
2001-07-04	0	0.710	0.690	-	0.710	0.710	48,000	34,080	0.7100	0.176	0.171	-	0.176	0.176	194,039	0.1756	0.00%
2001-07-03	0	0.710	0.680	-	0.710	0.710	30,000	21,300	0.7100	0.176	0.168	-	0.176	0.176	121,274	0.1756	4.41%
2001-06-29	0	0.680	0.650	-	0.680	0.680	800,000	544,000	0.6800	0.168	0.161	-	0.168	0.168	3,233,979	0.1682	4.62%
2001-06-28	0	0.650	0.650	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2001-06-27	0	0.650	0.650	0.660	-	-	0	0	-	0.161	0.161	0.163	-	-	0	-	0.00%
2001-06-26	0	0.650	0.650	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	1.56%
2001-06-22	0	0.640	0.640	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2001-06-21	0	0.640	0.640	0.670	0.640	0.670	23,000	14,980	0.6513	0.158	0.158	0.166	0.158	0.166	92,977	0.1611	0.00%
2001-06-20	0	0.640	0.640	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2001-06-19	0	0.640	0.640	0.660	0.640	0.640	52,000	33,280	0.6400	0.158	0.158	0.163	0.158	0.158	210,209	0.1583	0.00%
2001-06-18	0	0.640	0.640	-	0.640	0.640	130,000	83,200	0.6400	0.158	0.158	-	0.158	0.158	525,522	0.1583	0.00%
2001-06-15	0	0.640	0.640	-	-	-	1,400	840	0.6000	0.158	0.158	-	-	-	5,659	0.1484	0.00%
2001-06-14	0	0.640	0.640	-	0.640	0.650	4,600	2,940	0.6391	0.158	0.158	-	0.158	0.161	18,595	0.1581	-1.54%
2001-06-13	0	0.650	0.650	-	0.640	0.640	10,000	6,400	0.6400	0.161	0.161	-	0.158	0.158	40,425	0.1583	1.56%
2001-06-12	0	0.640	0.640	0.680	0.640	0.640	216,000	138,240	0.6400	0.158	0.158	0.168	0.158	0.158	873,174	0.1583	0.00%
2001-06-11	0	0.640	0.640	0.680	0.640	0.640	2,000	1,280	0.6400	0.158	0.158	0.168	0.158	0.158	8,085	0.1583	3.23%
2001-06-08	0	0.620	0.620	0.640	0.620	0.620	304,000	188,480	0.6200	0.153	0.153	0.158	0.153	0.153	1,228,912	0.1534	0.00%
2001-06-07	0	0.620	0.620	-	-	-	23,000	14,210	0.6178	0.153	0.153	-	-	-	92,977	0.1528	0.00%
2001-06-06	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-06-05	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-06-04	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-06-01	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-05-31	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-05-30	0	0.620	0.620	-	0.620	0.620	20,000	12,400	0.6200	0.153	0.153	-	0.153	0.153	80,849	0.1534	0.00%
2001-05-29	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-05-28	0	0.620	0.620	0.630	0.620	0.620	2,000	1,240	0.6200	0.153	0.153	0.156	0.153	0.153	8,085	0.1534	0.00%
2001-05-25	0	0.620	0.620	0.630	-	-	100,000	63,000	0.6300	0.153	0.153	0.156	-	-	404,247	0.1558	0.00%
2001-05-24	0	0.620	0.620	-	0.620	0.620	4,000	2,480	0.6200	0.153	0.153	-	0.153	0.153	16,170	0.1534	0.00%
2001-05-23	0	0.620	0.620	0.680	0.620	0.620	38,000	23,560	0.6200	0.153	0.153	0.168	0.153	0.153	153,614	0.1534	5.08%
2001-05-22	0	0.590	-	0.590	-	-	0	0	-	0.146	-	0.146	-	-	0	-	-4.84%
2001-05-21	0	0.620	0.620	-	0.620	0.620	15,000	9,250	0.6167	0.153	0.153	-	0.153	0.153	60,637	0.1525	0.00%
2001-05-18	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-05-17	0	0.620	0.620	0.650	0.620	0.620	150,000	93,000	0.6200	0.153	0.153	0.161	0.153	0.153	606,371	0.1534	0.00%
2001-05-16	0	0.620	0.620	-	0.620	0.620	361,000	223,770	0.6199	0.153	0.153	-	0.153	0.153	1,459,333	0.1533	0.00%
2001-05-15	0	0.620	0.620	0.640	0.620	0.620	62,000	38,440	0.6200	0.153	0.153	0.158	0.153	0.153	250,633	0.1534	0.00%
2001-05-14	0	0.620	0.620	-	0.620	0.620	17,200	10,616	0.6172	0.153	0.153	-	0.153	0.153	69,531	0.1527	0.00%
2001-05-11	0	0.620	-	0.700	0.620	0.620	300,000	186,000	0.6200	0.153	-	0.173	0.153	0.153	1,212,742	0.1534	0.00%
2001-05-10	0	0.620	0.620	0.650	0.620	0.630	130,000	80,800	0.6215	0.153	0.153	0.161	0.153	0.156	525,522	0.1538	0.00%
2001-05-09	0	0.620	0.620	-	-	-	0	0	-	0.153	0.153	-	-	-	0	-	0.00%
2001-05-08	0	0.620	0.620	0.650	0.620	0.620	180,000	111,600	0.6200	0.153	0.153	0.161	0.153	0.153	727,645	0.1534	-1.59%
2001-05-07	0	0.630	0.620	0.640	-	-	0	0	-	0.156	0.153	0.158	-	-	0	-	0.00%
2001-05-04	0	0.630	0.610	0.640	0.630	0.630	30,000	18,900	0.6300	0.156	0.151	0.158	0.156	0.156	121,274	0.1558	0.00%
2001-05-03	0	0.630	0.600	0.630	-	-	0	0	-	0.156	0.148	0.156	-	-	0	-	0.00%
2001-05-02	0	0.630	0.600	0.630	-	-	1,400	770	0.5500	0.156	0.148	0.156	-	-	5,659	0.1361	0.00%
2001-04-27	0	0.630	0.600	0.630	0.630	0.630	16,000	10,080	0.6300	0.156	0.148	0.156	0.156	0.156	64,680	0.1558	5.00%
2001-04-26	0	0.600	0.600	0.630	0.590	0.610	70,000	42,260	0.6037	0.148	0.148	0.156	0.146	0.151	282,973	0.1493	0.00%
2001-04-25	0	0.600	0.600	0.640	0.600	0.650	138,000	84,300	0.6109	0.148	0.148	0.158	0.148	0.161	557,861	0.1511	0.00%
2001-04-24	0	0.600	-	0.600	0.590	0.600	150,000	89,500	0.5967	0.148	-	0.148	0.146	0.148	606,371	0.1476	1.69%
2001-04-23	0	0.590	-	0.590	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2001-04-20	0	0.590	-	0.590	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2001-04-19	0	0.590	-	0.590	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2001-04-18	0	0.590	-	0.590	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2001-04-17	0	0.590	0.540	0.600	-	-	0	0	-	0.146	0.134	0.148	-	-	0	-	0.00%
2001-04-12	0	0.590	-	-	-	-	0	0	-	0.146	-	-	-	-	0	-	0.00%
2001-04-11	0	0.590	0.560	0.590	-	-	0	0	-	0.146	0.139	0.146	-	-	0	-	0.00%
2001-04-10	0	0.590	-	0.610	-	-	0	0	-	0.146	-	0.151	-	-	0	-	0.00%
2001-04-09	0	0.590	-	0.610	-	-	0	0	-	0.146	-	0.151	-	-	0	-	0.00%
2001-04-06	0	0.590	0.590	0.600	0.500	0.590	19,000	10,530	0.5542	0.146	0.146	0.148	0.124	0.146	76,807	0.1371	5.36%
2001-04-04	0	0.560	-	0.560	0.560	0.560	26,000	14,560	0.5600	0.139	-	0.139	0.139	0.139	105,104	0.1385	-6.67%
2001-04-03	0	0.600	-	0.600	0.600	0.600	101,000	60,550	0.5995	0.148	-	0.148	0.148	0.148	408,290	0.1483	-1.64%
2001-04-02	0	0.610	-	0.610	0.610	0.610	48,000	29,280	0.6100	0.151	-	0.151	0.151	0.151	194,039	0.1509	1.67%
2001-03-30	0	0.600	0.600	0.650	-	-	1,000	550	0.5500	0.148	0.148	0.161	-	-	4,042	0.1361	0.00%
2001-03-29	0	0.600	0.600	0.640	0.580	0.620	51,200	31,248	0.6103	0.148	0.148	0.158	0.143	0.153	206,975	0.1510	-3.23%
2001-03-28	0	0.620	0.620	-	0.620	0.620	27,800	17,146	0.6168	0.153	0.153	-	0.153	0.153	112,381	0.1526	0.00%
2001-03-27	0	0.620	-	0.620	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2001-03-26	0	0.620	-	0.620	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2001-03-23	0	0.620	0.610	0.660	0.620	0.620	20,000	12,400	0.6200	0.153	0.151	0.163	0.153	0.153	80,849	0.1534	1.64%
2001-03-22	0	0.610	0.600	-	-	-	0	0	-	0.151	0.148	-	-	-	0	-	0.00%
2001-03-21	0	0.610	0.610	0.660	0.610	0.610	2,000	1,220	0.6100	0.151	0.151	0.163	0.151	0.151	8,085	0.1509	-1.61%
2001-03-20	0	0.620	0.620	0.660	-	-	0	0	-	0.153	0.153	0.163	-	-	0	-	0.00%
2001-03-19	0	0.620	0.600	0.660	-	-	0	0	-	0.153	0.148	0.163	-	-	0	-	0.00%
2001-03-16	0	0.620	-	0.660	-	-	0	0	-	0.153	-	0.163	-	-	0	-	0.00%
2001-03-15	0	0.620	-	0.650	-	-	0	0	-	0.153	-	0.161	-	-	0	-	0.00%
2001-03-14	0	0.620	-	0.650	-	-	0	0	-	0.153	-	0.161	-	-	0	-	0.00%
2001-03-13	0	0.620	0.620	-	0.620	0.620	144,000	89,280	0.6200	0.153	0.153	-	0.153	0.153	582,116	0.1534	1.64%
2001-03-12	0	0.610	-	0.610	0.610	0.610	200,000	122,000	0.6100	0.151	-	0.151	0.151	0.151	808,495	0.1509	0.00%
2001-03-09	0	0.610	-	0.650	-	-	0	0	-	0.151	-	0.161	-	-	0	-	0.00%
2001-03-08	0	0.610	0.580	0.650	-	-	0	0	-	0.151	0.143	0.161	-	-	0	-	0.00%
2001-03-07	0	0.610	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2001-03-06	0	0.610	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2001-03-05	0	0.610	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2001-03-02	0	0.610	0.610	-	0.610	0.610	31,800	19,290	0.6066	0.151	0.151	-	0.151	0.151	128,551	0.1501	-6.15%
2001-03-01	0	0.650	-	0.670	0.650	0.650	60,000	39,000	0.6500	0.161	-	0.166	0.161	0.161	242,548	0.1608	1.56%
2001-02-28	0	0.640	-	0.640	0.640	0.640	7,000	4,480	0.6400	0.158	-	0.158	0.158	0.158	28,297	0.1583	3.23%
2001-02-27	0	0.620	-	0.620	0.620	0.620	300,000	186,000	0.6200	0.153	-	0.153	0.153	0.153	1,212,742	0.1534	1.64%
2001-02-26	0	0.610	-	0.620	-	-	0	0	-	0.151	-	0.153	-	-	0	-	0.00%
2001-02-23	0	0.610	0.610	0.620	0.610	0.610	19,000	11,550	0.6079	0.151	0.151	0.153	0.151	0.151	76,807	0.1504	-1.61%
2001-02-22	0	0.620	0.610	0.620	0.610	0.620	310,000	191,700	0.6184	0.153	0.151	0.153	0.151	0.153	1,253,167	0.1530	0.00%
2001-02-21	0	0.620	0.610	0.650	-	-	0	0	-	0.153	0.151	0.161	-	-	0	-	0.00%
2001-02-20	0	0.620	0.620	0.650	0.620	0.620	10,000	6,200	0.6200	0.153	0.153	0.161	0.153	0.153	40,425	0.1534	0.00%
2001-02-19	0	0.620	0.620	0.650	0.620	0.620	30,200	18,716	0.6197	0.153	0.153	0.161	0.153	0.153	122,083	0.1533	1.64%
2001-02-16	0	0.610	0.600	0.610	0.600	0.610	802,000	489,200	0.6100	0.151	0.148	0.151	0.148	0.151	3,242,064	0.1509	1.67%
2001-02-15	0	0.600	0.600	0.610	0.600	0.600	19,200	11,460	0.5969	0.148	0.148	0.151	0.148	0.148	77,615	0.1477	0.00%
2001-02-14	0	0.600	0.600	0.610	0.600	0.610	570,000	347,020	0.6088	0.148	0.148	0.151	0.148	0.151	2,304,210	0.1506	-11.76%
2001-02-13	0	0.680	-	0.700	0.620	0.700	17,000	11,350	0.6676	0.168	-	0.173	0.153	0.173	68,722	0.1652	15.25%
2001-02-12	0	0.590	0.590	0.620	0.590	0.590	4,200	2,470	0.5881	0.146	0.146	0.153	0.146	0.146	16,978	0.1455	0.00%
2001-02-09	0	0.590	0.590	0.600	0.590	0.590	120,000	71,800	0.5983	0.146	0.146	0.148	0.146	0.146	485,097	0.1480	0.00%
2001-02-08	0	0.590	0.590	0.600	0.590	0.600	70,000	41,900	0.5986	0.146	0.146	0.148	0.146	0.148	282,973	0.1481	-7.81%
2001-02-07	0	0.640	0.620	-	0.590	0.640	2,210,000	1,321,400	0.5979	0.158	0.153	-	0.146	0.158	8,933,867	0.1479	10.34%
2001-02-06	0	0.580	0.550	0.580	0.570	0.580	1,440,000	823,200	0.5717	0.143	0.136	0.143	0.141	0.143	5,821,162	0.1414	3.57%
2001-02-05	0	0.560	0.530	0.570	0.560	0.560	1,020,000	571,200	0.5600	0.139	0.131	0.141	0.139	0.139	4,123,323	0.1385	-6.67%
2001-02-02	0	0.600	0.600	-	0.560	0.560	3,200,000	1,792,000	0.5600	0.148	0.148	-	0.139	0.139	12,935,916	0.1385	7.14%
2001-02-01	0	0.560	0.550	0.560	0.550	0.560	1,500,000	830,000	0.5533	0.139	0.136	0.139	0.136	0.139	6,063,711	0.1369	1.82%
2001-01-31	0	0.550	0.540	0.550	0.540	0.550	1,000,000	542,000	0.5420	0.136	0.134	0.136	0.134	0.136	4,042,474	0.1341	1.85%
2001-01-30	0	0.540	0.540	0.550	0.540	0.540	800,000	432,000	0.5400	0.134	0.134	0.136	0.134	0.134	3,233,979	0.1336	1.89%
2001-01-29	0	0.530	0.520	0.530	0.520	0.530	1,880,400	986,592	0.5247	0.131	0.129	0.131	0.129	0.131	7,601,468	0.1298	6.00%
2001-01-23	0	0.500	0.500	0.540	-	-	0	0	-	0.124	0.124	0.134	-	-	0	-	0.00%
2001-01-22	0	0.500	0.500	0.540	-	-	0	0	-	0.124	0.124	0.134	-	-	0	-	0.00%
2001-01-19	0	0.500	0.500	0.520	0.500	0.500	75,000	37,480	0.4997	0.124	0.124	0.129	0.124	0.124	303,186	0.1236	0.00%
2001-01-18	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.124	0.124	0.134	0.124	0.124	8,085	0.1237	0.00%
2001-01-17	0	0.500	0.500	-	0.500	0.500	5,000	2,470	0.4940	0.124	0.124	-	0.124	0.124	20,212	0.1222	0.00%
2001-01-16	0	0.500	0.500	0.530	-	-	0	0	-	0.124	0.124	0.131	-	-	0	-	0.00%
2001-01-15	0	0.500	0.500	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2001-01-12	0	0.500	0.500	-	0.500	0.500	10,000	5,000	0.5000	0.124	0.124	-	0.124	0.124	40,425	0.1237	0.00%
2001-01-11	0	0.500	0.500	-	0.500	0.500	277,000	138,470	0.4999	0.124	0.124	-	0.124	0.124	1,119,765	0.1237	0.00%
2001-01-10	0	0.500	0.500	-	0.500	0.500	22,000	11,000	0.5000	0.124	0.124	-	0.124	0.124	88,934	0.1237	0.00%
2001-01-09	0	0.500	0.500	0.540	-	-	0	0	-	0.124	0.124	0.134	-	-	0	-	0.00%
2001-01-08	0	0.500	0.500	0.540	-	-	0	0	-	0.124	0.124	0.134	-	-	0	-	0.00%
2001-01-05	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.124	0.124	0.129	0.124	0.124	40,425	0.1237	0.00%
2001-01-04	0	0.500	0.500	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2001-01-03	0	0.500	0.500	-	0.500	0.500	820,000	410,000	0.5000	0.124	0.124	-	0.124	0.124	3,314,828	0.1237	0.00%
2001-01-02	0	0.500	0.500	-	0.500	0.500	40,000	20,000	0.5000	0.124	0.124	-	0.124	0.124	161,699	0.1237	0.00%
2000-12-29	0	0.500	0.500	0.540	-	-	0	0	-	0.124	0.124	0.134	-	-	0	-	0.00%
2000-12-28	0	0.500	0.500	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2000-12-27	0	0.500	0.500	0.530	-	-	0	0	-	0.124	0.124	0.131	-	-	0	-	0.00%
2000-12-22	0	0.500	0.500	0.530	0.500	0.500	5,000	2,450	0.4900	0.124	0.124	0.131	0.124	0.124	20,212	0.1212	0.00%
2000-12-21	0	0.500	0.500	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	0.00%
2000-12-20	0	0.500	0.500	0.540	0.500	0.500	93,200	46,564	0.4996	0.124	0.124	0.134	0.124	0.124	376,759	0.1236	0.00%
2000-12-19	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.124	0.124	0.126	0.124	0.124	404,247	0.1237	0.00%
2000-12-18	0	0.500	0.500	-	0.490	0.490	50,000	24,500	0.4900	0.124	0.124	-	0.121	0.121	202,124	0.1212	0.00%
2000-12-15	0	0.500	0.500	0.510	0.500	0.510	329,600	164,972	0.5005	0.124	0.124	0.126	0.124	0.126	1,332,399	0.1238	0.00%
2000-12-14	0	0.500	0.500	-	0.500	0.500	12,000	6,000	0.5000	0.124	0.124	-	0.124	0.124	48,510	0.1237	0.00%
2000-12-13	0	0.500	0.500	0.540	0.500	0.500	15,800	7,846	0.4966	0.124	0.124	0.134	0.124	0.124	63,871	0.1228	0.00%
2000-12-12	0	0.500	0.500	-	0.500	0.500	122,000	61,000	0.5000	0.124	0.124	-	0.124	0.124	493,182	0.1237	0.00%
2000-12-11	0	0.500	-	0.540	-	-	0	0	-	0.124	-	0.134	-	-	0	-	0.00%
2000-12-08	0	0.500	0.490	0.540	-	-	0	0	-	0.124	0.121	0.134	-	-	0	-	0.00%
2000-12-07	0	0.500	0.490	-	-	-	0	0	-	0.124	0.121	-	-	-	0	-	0.00%
2000-12-06	0	0.500	0.500	-	-	-	0	0	-	0.124	0.124	-	-	-	0	-	2.04%
2000-12-05	0	0.490	0.480	-	-	-	0	0	-	0.121	0.119	-	-	-	0	-	0.00%
2000-12-04	0	0.490	0.490	0.520	0.490	0.520	647,200	317,680	0.4909	0.121	0.121	0.129	0.121	0.129	2,616,289	0.1214	-2.00%
2000-12-01	0	0.500	0.500	0.540	0.490	0.490	80,000	39,200	0.4900	0.124	0.124	0.134	0.121	0.121	323,398	0.1212	0.00%
2000-11-30	0	0.500	0.490	-	-	-	0	0	-	0.124	0.121	-	-	-	0	-	0.00%
2000-11-29	0	0.500	0.490	0.500	0.490	0.500	258,000	128,020	0.4962	0.124	0.121	0.124	0.121	0.124	1,042,958	0.1227	0.00%
2000-11-28	0	0.500	0.495	-	0.480	0.500	45,000	22,000	0.4889	0.124	0.122	-	0.119	0.124	181,911	0.1209	4.17%
2000-11-27	0	0.480	0.480	0.500	0.480	0.485	262,000	126,110	0.4813	0.119	0.119	0.124	0.119	0.120	1,059,128	0.1191	2.13%
2000-11-24	0	0.470	0.470	0.480	0.470	0.470	100,000	47,000	0.4700	0.116	0.116	0.119	0.116	0.116	404,247	0.1163	2.17%
2000-11-23	0	0.460	0.460	-	0.450	0.460	52,200	23,506	0.4503	0.114	0.114	-	0.111	0.114	211,017	0.1114	2.22%
2000-11-22	0	0.450	0.450	0.475	0.450	0.480	3,697,000	1,725,120	0.4666	0.111	0.111	0.118	0.111	0.119	14,945,025	0.1154	-8.16%
2000-11-21	0	0.490	0.490	-	0.490	0.510	980,000	481,000	0.4908	0.121	0.121	-	0.121	0.126	3,961,624	0.1214	-2.00%
2000-11-20	0	0.500	0.490	0.500	0.490	0.500	350,000	171,640	0.4904	0.124	0.121	0.124	0.121	0.124	1,414,866	0.1213	0.00%
2000-11-17	0	0.500	0.500	-	0.460	0.500	1,212,000	584,720	0.4824	0.124	0.124	-	0.114	0.124	4,899,478	0.1193	4.17%
2000-11-16	0	0.480	0.480	0.500	0.430	0.480	1,070,400	476,280	0.4450	0.119	0.119	0.124	0.106	0.119	4,327,064	0.1101	10.34%
2000-11-15	0	0.435	0.435	0.455	-	-	0	0	-	0.108	0.108	0.113	-	-	0	-	3.57%
2000-11-14	0	0.420	0.420	-	0.420	0.420	320,000	134,400	0.4200	0.104	0.104	-	0.104	0.104	1,293,592	0.1039	5.00%
2000-11-13	0	0.400	-	0.420	-	-	0	0	-	0.099	-	0.104	-	-	0	-	0.00%
2000-11-10	0	0.400	0.390	0.420	0.400	0.400	100,000	40,000	0.4000	0.099	0.096	0.104	0.099	0.099	404,247	0.0989	5.26%
2000-11-09	0	0.380	0.380	0.385	0.380	0.390	320,000	122,290	0.3822	0.094	0.094	0.095	0.094	0.096	1,293,592	0.0945	0.00%
2000-11-08	0	0.380	0.370	0.380	0.370	0.380	560,000	207,700	0.3709	0.094	0.092	0.094	0.092	0.094	2,263,785	0.0917	4.11%
2000-11-07	0	0.365	0.365	-	0.350	0.360	800,000	285,000	0.3563	0.090	0.090	-	0.087	0.089	3,233,979	0.0881	7.35%
2000-11-06	0	0.340	0.330	-	0.330	0.340	602,000	201,660	0.3350	0.084	0.082	-	0.082	0.084	2,433,569	0.0829	3.03%
2000-11-03	0	0.330	0.330	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
2000-11-02	0	0.330	0.330	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	3.13%
2000-11-01	0	0.320	0.300	-	-	-	0	0	-	0.079	0.074	-	-	-	0	-	0.00%
2000-10-31	0	0.320	0.300	-	-	-	0	0	-	0.079	0.074	-	-	-	0	-	0.00%
2000-10-30	0	0.320	0.300	-	-	-	0	0	-	0.079	0.074	-	-	-	0	-	0.00%
2000-10-27	0	0.320	0.310	-	-	-	0	0	-	0.079	0.077	-	-	-	0	-	0.00%
2000-10-26	0	0.320	0.320	0.360	0.320	0.320	120,000	38,400	0.3200	0.079	0.079	0.089	0.079	0.079	485,097	0.0792	0.00%
2000-10-25	0	0.320	0.320	-	0.300	0.320	12,000	3,640	0.3033	0.079	0.079	-	0.074	0.079	48,510	0.0750	1.59%
2000-10-24	0	0.315	0.300	-	0.315	0.315	170,000	53,550	0.3150	0.078	0.074	-	0.078	0.078	687,221	0.0779	1.61%
2000-10-23	0	0.310	0.300	0.310	0.300	0.310	1,158,000	348,740	0.3012	0.077	0.074	0.077	0.074	0.077	4,681,185	0.0745	5.08%
2000-10-20	0	0.295	0.295	0.300	0.295	0.300	19,200	5,652	0.2944	0.073	0.073	0.074	0.073	0.074	77,615	0.0728	0.00%
2000-10-19	0	0.295	0.295	0.300	0.290	0.300	1,104,000	328,160	0.2972	0.073	0.073	0.074	0.072	0.074	4,462,891	0.0735	-1.67%
2000-10-18	0	0.300	0.295	0.300	0.300	0.300	6,000,000	1,800,000	0.3000	0.074	0.073	0.074	0.074	0.074	24,254,842	0.0742	0.00%
2000-10-17	0	0.300	0.295	0.300	0.295	0.300	4,662,000	1,397,540	0.2998	0.074	0.073	0.074	0.073	0.074	18,846,013	0.0742	0.00%
2000-10-16	0	0.300	0.295	0.300	0.300	0.300	2,758,000	827,400	0.3000	0.074	0.073	0.074	0.074	0.074	11,149,143	0.0742	7.14%
2000-10-13	0	0.280	0.260	0.300	-	-	0	0	-	0.069	0.064	0.074	-	-	0	-	0.00%
2000-10-12	0	0.280	0.260	-	-	-	0	0	-	0.069	0.064	-	-	-	0	-	0.00%
2000-10-11	0	0.280	0.260	-	-	-	0	0	-	0.069	0.064	-	-	-	0	-	0.00%
2000-10-10	0	0.280	0.280	-	0.280	0.280	48,000	13,440	0.2800	0.069	0.069	-	0.069	0.069	194,039	0.0693	-9.68%
2000-10-09	0	0.310	-	0.310	-	-	0	0	-	0.077	-	0.077	-	-	0	-	0.00%
2000-10-05	0	0.310	-	0.320	-	-	0	0	-	0.077	-	0.079	-	-	0	-	0.00%
2000-10-04	0	0.310	-	0.310	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-3.12%
2000-10-03	0	0.320	-	-	0.320	0.320	4,000	1,280	0.3200	0.079	-	-	0.079	0.079	16,170	0.0792	0.00%
2000-09-29	0	0.320	-	0.330	-	-	0	0	-	0.079	-	0.082	-	-	0	-	0.00%
2000-09-28	0	0.320	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
2000-09-27	0	0.320	0.320	-	-	-	0	0	-	0.079	0.079	-	-	-	0	-	28.00%
2000-09-26	0	0.250	0.246	0.255	-	-	0	0	-	0.062	0.061	0.063	-	-	0	-	0.00%
2000-09-25	0	0.250	0.246	0.270	-	-	0	0	-	0.062	0.061	0.067	-	-	0	-	0.00%
2000-09-22	0	0.250	-	0.250	-	-	0	0	-	0.062	-	0.062	-	-	0	-	-3.85%
2000-09-21	0	0.260	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2000-09-20	0	0.260	0.250	-	-	-	0	0	-	0.064	0.062	-	-	-	0	-	0.00%
2000-09-19	0	0.260	0.260	-	0.260	0.260	5,000	1,270	0.2540	0.064	0.064	-	0.064	0.064	20,212	0.0628	-7.14%
2000-09-18	0	0.280	0.280	0.300	0.280	0.280	12,600	3,516	0.2790	0.069	0.069	0.074	0.069	0.069	50,935	0.0690	-20.00%
2000-09-15	0	0.350	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2000-09-14	0	0.350	-	0.350	-	-	1,200	360	0.3000	0.087	-	0.087	-	-	4,851	0.0742	-5.41%
2000-09-12	0	0.370	-	0.370	-	-	0	0	-	0.092	-	0.092	-	-	0	-	-7.50%
2000-09-11	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	-6.98%
2000-09-08	0	0.430	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
2000-09-07	0	0.430	0.430	-	-	-	0	0	-	0.106	0.106	-	-	-	0	-	4.88%
2000-09-06	0	0.410	0.410	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	7.89%
2000-09-05	0	0.380	0.380	0.400	0.380	0.380	7,000	2,630	0.3757	0.094	0.094	0.099	0.094	0.094	28,297	0.0929	-5.00%
2000-09-04	0	0.400	-	0.420	-	-	0	0	-	0.099	-	0.104	-	-	0	-	0.00%
2000-09-01	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-08-31	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	-4.76%
2000-08-30	0	0.420	-	0.440	-	-	0	0	-	0.104	-	0.109	-	-	0	-	0.00%
2000-08-29	0	0.420	0.420	0.430	-	-	0	0	-	0.104	0.104	0.106	-	-	0	-	7.69%
2000-08-28	0	0.390	0.390	0.405	0.390	0.390	186,000	72,540	0.3900	0.096	0.096	0.100	0.096	0.096	751,900	0.0965	-2.50%
2000-08-25	1	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-08-24	0	0.400	-	0.410	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
2000-08-23	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-08-22	0	0.400	-	0.410	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
2000-08-21	0	0.400	-	0.410	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
2000-08-18	0	0.400	-	0.410	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
2000-08-17	0	0.400	-	0.410	-	-	0	0	-	0.099	-	0.101	-	-	0	-	0.00%
2000-08-16	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-08-15	0	0.400	-	0.420	0.400	0.420	86,600	35,236	0.4069	0.099	-	0.104	0.099	0.104	350,078	0.1007	-2.44%
2000-08-14	0	0.410	-	-	0.360	0.410	46,000	17,080	0.3713	0.101	-	-	0.089	0.101	185,954	0.0919	28.13%
2000-08-11	0	0.320	-	0.320	-	-	0	0	-	0.079	-	0.079	-	-	0	-	0.00%
2000-08-10	0	0.320	0.295	0.320	0.300	0.320	52,000	15,640	0.3008	0.079	0.073	0.079	0.074	0.079	210,209	0.0744	-5.88%
2000-08-09	0	0.340	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2000-08-08	0	0.340	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2000-08-07	0	0.340	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
2000-08-04	0	0.340	-	0.340	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-2.86%
2000-08-03	0	0.350	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2000-08-02	0	0.350	-	0.350	-	-	0	0	-	0.087	-	0.087	-	-	0	-	0.00%
2000-08-01	0	0.350	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2000-07-31	0	0.350	-	-	-	-	0	0	-	0.087	-	-	-	-	0	-	0.00%
2000-07-28	0	0.350	-	0.350	-	-	0	0	-	0.087	-	0.087	-	-	0	-	-6.67%
2000-07-27	0	0.375	0.355	-	-	-	0	0	-	0.093	0.088	-	-	-	0	-	0.00%
2000-07-26	0	0.375	0.375	-	0.375	0.375	17,000	6,350	0.3735	0.093	0.093	-	0.093	0.093	68,722	0.0924	-5.06%
2000-07-25	0	0.395	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2000-07-24	0	0.395	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2000-07-21	0	0.395	-	0.395	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2000-07-20	0	0.395	-	0.395	-	-	0	0	-	0.098	-	0.098	-	-	0	-	0.00%
2000-07-19	0	0.395	0.350	-	0.395	0.395	38,000	14,880	0.3916	0.098	0.087	-	0.098	0.098	153,614	0.0969	21.54%
2000-07-18	0	0.325	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2000-07-17	0	0.325	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
2000-07-14	0	0.325	0.320	0.400	0.325	0.340	32,000	10,430	0.3259	0.080	0.079	0.099	0.080	0.084	129,359	0.0806	-18.75%
2000-07-13	0	0.400	0.400	0.420	-	-	0	0	-	0.099	0.099	0.104	-	-	0	-	0.00%
2000-07-12	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-07-11	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-07-10	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-07-07	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-07-06	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-07-05	0	0.400	-	0.420	-	-	0	0	-	0.099	-	0.104	-	-	0	-	0.00%
2000-07-04	0	0.400	-	-	0.400	0.400	40,800	16,280	0.3990	0.099	-	-	0.099	0.099	164,933	0.0987	5.26%
2000-07-03	1	0.380	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2000-06-30	0	0.380	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2000-06-29	0	0.380	-	0.400	-	-	0	0	-	0.094	-	0.099	-	-	0	-	0.00%
2000-06-28	0	0.380	0.340	0.400	-	-	0	0	-	0.094	0.084	0.099	-	-	0	-	0.00%
2000-06-27	0	0.380	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2000-06-26	0	0.380	-	-	-	-	30,000	11,100	0.3700	0.094	-	-	-	-	121,274	0.0915	0.00%
2000-06-23	0	0.380	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2000-06-22	0	0.380	-	-	-	-	0	0	-	0.094	-	-	-	-	0	-	0.00%
2000-06-21	0	0.380	0.340	-	-	-	0	0	-	0.094	0.084	-	-	-	0	-	0.00%
2000-06-20	0	0.380	-	-	0.380	0.380	4,600	1,718	0.3735	0.094	-	-	0.094	0.094	18,595	0.0924	-5.00%
2000-06-19	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-06-16	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-06-15	0	0.400	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-06-14	0	0.400	0.380	0.400	-	-	0	0	-	0.099	0.094	0.099	-	-	0	-	0.00%
2000-06-13	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-06-12	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-06-09	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-06-08	0	0.400	-	0.400	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2000-06-07	0	0.400	0.380	-	0.400	0.400	10,000	4,000	0.4000	0.099	0.094	-	0.099	0.099	40,425	0.0989	-4.76%
2000-06-05	0	0.420	0.420	-	0.420	0.420	61,400	25,732	0.4191	0.104	0.104	-	0.104	0.104	248,208	0.1037	0.00%
2000-06-02	0	0.420	0.400	-	-	-	0	0	-	0.104	0.099	-	-	-	0	-	0.00%
2000-06-01	0	0.420	0.420	-	0.420	0.420	10,000	4,200	0.4200	0.104	0.104	-	0.104	0.104	40,425	0.1039	0.00%
2000-05-31	0	0.420	0.420	0.440	0.420	0.450	133,000	58,810	0.4422	0.104	0.104	0.109	0.104	0.111	537,649	0.1094	-16.00%
2000-05-30	0	0.500	-	0.540	-	-	800	328	0.4100	0.124	-	0.134	-	-	3,234	0.1014	0.00%
2000-05-29	0	0.500	-	0.500	-	-	0	0	-	0.124	-	0.124	-	-	0	-	0.00%
2000-05-26	0	0.500	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2000-05-25	0	0.500	-	0.530	-	-	0	0	-	0.124	-	0.131	-	-	0	-	0.00%
2000-05-24	0	0.500	-	0.510	-	-	0	0	-	0.124	-	0.126	-	-	0	-	0.00%
2000-05-23	0	0.500	-	0.500	0.500	0.500	70,000	35,000	0.5000	0.124	-	0.124	0.124	0.124	282,973	0.1237	0.00%
2000-05-22	0	0.500	0.480	0.540	0.500	0.500	2,000	1,000	0.5000	0.124	0.119	0.134	0.124	0.124	8,085	0.1237	6.38%
2000-05-19	0	0.470	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2000-05-18	0	0.470	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2000-05-17	0	0.470	0.470	-	-	-	0	0	-	0.116	0.116	-	-	-	0	-	11.90%
2000-05-16	0	0.420	0.420	-	0.420	0.420	10,000	4,200	0.4200	0.104	0.104	-	0.104	0.104	40,425	0.1039	0.00%
2000-05-15	0	0.420	0.420	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	2.44%
2000-05-12	0	0.410	0.400	-	-	-	0	0	-	0.101	0.099	-	-	-	0	-	0.00%
2000-05-10	0	0.410	0.360	0.410	-	-	0	0	-	0.101	0.089	0.101	-	-	0	-	-2.38%
2000-05-09	0	0.420	0.400	0.480	0.420	0.440	4,400	1,808	0.4109	0.104	0.099	0.119	0.104	0.109	17,787	0.1016	-12.50%
2000-05-08	0	0.480	0.460	0.550	0.480	0.580	10,000	5,300	0.5300	0.119	0.114	0.136	0.119	0.143	40,425	0.1311	-14.29%
2000-05-05	0	0.560	0.500	0.560	0.390	0.600	167,600	81,814	0.4882	0.139	0.124	0.139	0.096	0.148	677,519	0.1208	51.35%
2000-05-04	0	0.370	0.330	0.390	0.370	0.370	16,000	5,920	0.3700	0.092	0.082	0.096	0.092	0.092	64,680	0.0915	23.33%
2000-05-03	0	0.300	0.250	-	0.250	0.350	40,610,600	10,157,980	0.2501	0.074	0.062	-	0.062	0.087	164,167,284	0.0619	-25.00%
2000-05-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-04-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-31	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-03-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-02-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-31	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-04	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2000-01-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-12-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-04	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-11-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-10-04	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-09-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-31	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-04	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-08-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-07-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-04	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-02	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-06-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-31	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-10	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-06	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-05	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-04	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-05-03	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-28	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-27	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-21	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-20	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-14	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-13	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-09	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-08	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-07	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-04-01	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-31	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-30	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-29	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-26	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-25	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-24	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-23	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-22	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-19	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-18	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-17	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-16	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-15	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-12	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-11	1	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-10	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-09	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-08	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-05	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-04	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-03	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-02	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-03-01	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-02-26	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-02-25	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-02-24	0	0.040	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
1999-02-23	0	0.040	-	0.040	-	-	0	0	-	0.099	-	0.099	-	-	0	-	-6.98%
1999-02-22	0	0.043	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
1999-02-19	0	0.043	-	-	-	-	0	0	-	0.106	-	-	-	-	0	-	0.00%
1999-02-15	0	0.043	-	0.044	-	-	0	0	-	0.106	-	0.109	-	-	0	-	0.00%
1999-02-12	0	0.043	-	0.043	0.045	0.045	2,000	90	0.0450	0.106	-	0.106	0.111	0.111	808	0.1113	-4.44%
1999-02-11	0	0.045	-	0.045	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
1999-02-10	0	0.045	-	0.045	-	-	0	0	-	0.111	-	0.111	-	-	0	-	0.00%
1999-02-09	0	0.045	0.028	0.045	0.035	0.045	72,000	2,620	0.0364	0.111	0.069	0.111	0.087	0.111	29,106	0.0900	-8.16%
1999-02-08	0	0.049	-	0.049	-	-	0	0	-	0.121	-	0.121	-	-	0	-	-3.92%
1999-02-05	0	0.051	-	0.051	-	-	0	0	-	0.126	-	0.126	-	-	0	-	0.00%
1999-02-04	0	0.051	-	0.051	0.051	0.051	50,000	2,550	0.0510	0.126	-	0.126	0.126	0.126	20,212	0.1262	-7.27%
1999-02-03	0	0.055	-	0.055	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1999-02-02	0	0.055	-	0.055	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1999-02-01	0	0.055	-	0.055	-	-	0	0	-	0.136	-	0.136	-	-	0	-	0.00%
1999-01-29	0	0.055	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	-5.17%
1999-01-28	0	0.058	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
1999-01-27	0	0.058	-	0.058	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
1999-01-26	0	0.058	-	0.062	-	-	0	0	-	0.143	-	0.153	-	-	0	-	0.00%
1999-01-25	0	0.058	-	-	-	-	0	0	-	0.143	-	-	-	-	0	-	0.00%
1999-01-22	0	0.058	-	0.058	-	-	0	0	-	0.143	-	0.143	-	-	0	-	-3.33%
1999-01-21	0	0.060	-	0.060	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
1999-01-20	0	0.060	-	0.060	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
1999-01-19	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-18	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-15	0	0.060	-	0.060	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
1999-01-14	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-13	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-12	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-11	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-08	0	0.060	-	0.060	-	-	0	0	-	0.148	-	0.148	-	-	0	-	0.00%
1999-01-07	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-06	0	0.060	-	0.064	-	-	0	0	-	0.148	-	0.158	-	-	0	-	0.00%
1999-01-05	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1999-01-04	0	0.060	-	-	-	-	0	0	-	0.148	-	-	-	-	0	-	0.00%
1998-12-31	0	0.060	-	0.060	-	-	0	0	-	0.148	-	0.148	-	-	0	-	-4.76%
1998-12-30	0	0.063	-	0.063	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1998-12-29	0	0.063	-	0.063	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
1998-12-28	0	0.063	-	0.063	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-3.08%
1998-12-24	0	0.065	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1998-12-23	0	0.065	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1998-12-22	0	0.065	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1998-12-21	0	0.065	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
1998-12-18	0	0.065	-	0.069	-	-	0	0	-	0.161	-	0.171	-	-	0	-	0.00%
1998-12-17	0	0.065	-	0.065	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
1998-12-16	0	0.065	-	0.068	-	-	0	0	-	0.161	-	0.168	-	-	0	-	0.00%
1998-12-15	0	0.065	-	0.069	-	-	0	0	-	0.161	-	0.171	-	-	0	-	0.00%
1998-12-14	0	0.065	-	0.069	-	-	0	0	-	0.161	-	0.171	-	-	0	-	0.00%
1998-12-11	0	0.065	0.059	0.069	0.057	0.065	220,000	12,954	0.0589	0.161	0.146	0.171	0.141	0.161	88,934	0.1457	6.56%
1998-12-10	0	0.061	0.057	0.065	-	-	0	0	-	0.151	0.141	0.161	-	-	0	-	0.00%
1998-12-09	0	0.061	-	0.071	0.057	0.065	750,000	47,150	0.0629	0.151	-	0.176	0.141	0.161	303,186	0.1555	-12.86%
1998-12-08	0	0.070	-	0.072	0.070	0.070	50,000	3,500	0.0700	0.173	-	0.178	0.173	0.173	20,212	0.1732	-6.67%
1998-12-07	0	0.075	-	0.075	-	-	0	0	-	0.186	-	0.186	-	-	0	-	-2.60%
1998-12-04	0	0.077	-	0.077	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-1.28%
1998-12-03	0	0.078	-	0.078	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-3.70%
1998-12-02	0	0.081	-	0.081	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-6.90%
1998-12-01	0	0.087	-	0.087	-	-	0	0	-	0.215	-	0.215	-	-	0	-	-3.33%
1998-11-30	0	0.090	-	0.090	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-2.17%
1998-11-27	0	0.092	-	0.092	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
1998-11-26	0	0.092	-	0.092	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
1998-11-25	0	0.092	-	0.092	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-3.16%
1998-11-24	0	0.095	-	0.095	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-3.06%
1998-11-23	0	0.098	-	0.098	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-2.97%
1998-11-20	0	0.101	0.082	0.101	0.081	0.101	1,350,000	120,500	0.0893	0.250	0.203	0.250	0.200	0.250	545,734	0.2208	8.60%
1998-11-19	0	0.093	-	0.093	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-5.10%
1998-11-18	0	0.098	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
1998-11-17	0	0.098	-	0.099	-	-	0	0	-	0.242	-	0.245	-	-	0	-	0.00%
1998-11-16	0	0.098	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
1998-11-13	0	0.098	-	0.098	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
1998-11-12	0	0.098	-	0.100	-	-	0	0	-	0.242	-	0.247	-	-	0	-	0.00%
1998-11-11	0	0.098	-	0.098	-	-	0	0	-	0.242	-	0.242	-	-	0	-	-2.00%
1998-11-10	0	0.100	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
1998-11-09	0	0.100	-	0.102	-	-	0	0	-	0.247	-	0.252	-	-	0	-	0.00%
1998-11-06	0	0.100	-	-	-	-	0	0	-	0.247	-	-	-	-	0	-	0.00%
1998-11-05	0	0.100	-	0.100	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-1.96%
1998-11-04	0	0.102	-	0.102	-	-	0	0	-	0.252	-	0.252	-	-	0	-	0.00%
1998-11-03	0	0.102	-	-	0.102	0.102	50,000	5,100	0.1020	0.252	-	-	0.252	0.252	20,212	0.2523	0.00%
1998-11-02	0	0.102	-	0.102	-	-	0	0	-	0.252	-	0.252	-	-	0	-	0.00%
1998-10-30	0	0.102	-	0.102	-	-	0	0	-	0.252	-	0.252	-	-	0	-	-0.97%
1998-10-29	0	0.103	-	0.107	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
1998-10-27	0	0.103	0.103	-	-	-	0	0	-	0.255	0.255	-	-	-	0	-	10.75%
1998-10-26	0	0.093	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1998-10-23	0	0.093	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1998-10-22	0	0.093	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1998-10-21	0	0.093	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1998-10-20	0	0.093	0.093	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	12.05%
1998-10-19	0	0.083	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1998-10-16	0	0.083	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1998-10-15	0	0.083	0.083	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	12.16%
1998-10-14	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-10-13	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-10-12	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-10-09	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-10-08	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-10-07	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-10-05	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-09-30	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-09-29	0	0.074	-	-	-	-	0	0	-	0.183	-	-	-	-	0	-	0.00%
1998-09-28	0	0.074	0.074	-	-	-	0	0	-	0.183	0.183	-	-	-	0	-	4.23%
1998-09-25	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-24	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-23	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-22	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-21	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-18	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-17	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-16	0	0.071	0.067	-	-	-	0	0	-	0.176	0.166	-	-	-	0	-	0.00%
1998-09-15	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-14	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-11	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-10	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-09	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-08	0	0.071	0.067	-	-	-	0	0	-	0.176	0.166	-	-	-	0	-	0.00%
1998-09-07	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-04	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-03	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-02	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-09-01	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-31	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-28	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-27	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-26	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-25	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-24	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-21	0	0.071	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1998-08-20	0	0.071	0.067	-	-	-	0	0	-	0.176	0.166	-	-	-	0	-	0.00%
1998-08-19	0	0.071	0.071	-	0.071	0.071	2,000	142	0.0710	0.176	0.176	-	0.176	0.176	808	0.1756	-5.33%
1998-08-18	0	0.075	0.071	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
1998-08-14	0	0.075	0.071	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
1998-08-13	0	0.075	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1998-08-12	0	0.075	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1998-08-11	0	0.075	0.071	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
1998-08-10	0	0.075	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1998-08-07	0	0.075	0.071	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
1998-08-06	0	0.075	0.075	-	0.075	0.080	232,000	17,900	0.0772	0.186	0.186	-	0.186	0.198	93,785	0.1909	-11.76%
1998-08-05	0	0.085	0.085	0.100	0.085	0.090	160,000	14,100	0.0881	0.210	0.210	0.247	0.210	0.223	64,680	0.2180	-11.46%
1998-08-04	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-08-03	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-31	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-30	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-29	0	0.096	-	0.096	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
1998-07-28	0	0.096	-	0.096	-	-	0	0	-	0.237	-	0.237	-	-	0	-	0.00%
1998-07-27	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-24	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-23	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-22	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-21	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-20	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-17	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-16	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-15	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-14	0	0.096	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-07-13	0	0.096	-	0.098	-	-	0	0	-	0.237	-	0.242	-	-	0	-	0.00%
1998-07-10	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-09	0	0.096	-	0.103	-	-	0	0	-	0.237	-	0.255	-	-	0	-	0.00%
1998-07-08	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-07	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-06	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-03	0	0.096	-	0.100	-	-	0	0	-	0.237	-	0.247	-	-	0	-	0.00%
1998-07-02	0	0.096	0.096	-	-	-	0	0	-	0.237	0.237	-	-	-	0	-	3.23%
1998-06-30	0	0.093	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1998-06-29	0	0.093	-	0.096	-	-	0	0	-	0.230	-	0.237	-	-	0	-	0.00%
1998-06-26	0	0.093	-	0.097	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
1998-06-25	0	0.093	-	0.101	-	-	0	0	-	0.230	-	0.250	-	-	0	-	0.00%
1998-06-24	0	0.093	0.093	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	3.33%
1998-06-23	0	0.090	-	0.093	-	-	0	0	-	0.223	-	0.230	-	-	0	-	0.00%
1998-06-22	0	0.090	0.075	0.090	0.090	0.090	2,000	180	0.0900	0.223	0.186	0.223	0.223	0.223	808	0.2226	15.38%
1998-06-19	0	0.078	0.070	-	-	-	0	0	-	0.193	0.173	-	-	-	0	-	0.00%
1998-06-18	0	0.078	0.078	0.088	0.078	0.080	800,000	63,400	0.0793	0.193	0.193	0.218	0.193	0.198	323,398	0.1960	-7.14%
1998-06-17	0	0.084	0.074	-	-	-	0	0	-	0.208	0.183	-	-	-	0	-	0.00%
1998-06-16	0	0.084	0.080	-	0.084	0.084	50,000	4,200	0.0840	0.208	0.198	-	0.208	0.208	20,212	0.2078	-4.55%
1998-06-15	0	0.088	0.084	0.099	0.088	0.096	200,000	18,250	0.0913	0.218	0.208	0.245	0.218	0.237	80,849	0.2257	-8.33%
1998-06-12	0	0.096	0.092	0.100	-	-	0	0	-	0.237	0.228	0.247	-	-	0	-	0.00%
1998-06-11	0	0.096	0.092	0.099	0.096	0.096	10,000	960	0.0960	0.237	0.228	0.245	0.237	0.237	4,042	0.2375	-4.00%
1998-06-10	0	0.100	0.096	0.100	-	-	0	0	-	0.247	0.237	0.247	-	-	0	-	0.00%
1998-06-09	0	0.100	-	0.100	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1998-06-08	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	0.247	-	0.247	0.247	0.247	80,849	0.2474	2.04%
1998-06-05	0	0.098	0.096	0.098	0.098	0.102	140,000	13,640	0.0974	0.242	0.237	0.242	0.242	0.252	56,595	0.2410	7.69%
1998-06-04	0	0.091	0.089	-	-	-	0	0	-	0.225	0.220	-	-	-	0	-	0.00%
1998-06-03	0	0.091	0.091	0.103	-	-	0	0	-	0.225	0.225	0.255	-	-	0	-	0.00%
1998-06-02	0	0.091	0.090	-	-	-	0	0	-	0.225	0.223	-	-	-	0	-	0.00%
1998-06-01	0	0.091	0.085	-	-	-	0	0	-	0.225	0.210	-	-	-	0	-	0.00%
1998-05-29	0	0.091	0.091	0.100	-	-	0	0	-	0.225	0.225	0.247	-	-	0	-	1.11%
1998-05-28	0	0.090	0.090	-	-	-	0	0	-	0.223	0.223	-	-	-	0	-	0.00%
1998-05-27	0	0.090	0.088	-	0.090	0.090	140,000	12,600	0.0900	0.223	0.218	-	0.223	0.223	56,595	0.2226	-15.09%
1998-05-26	0	0.106	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1998-05-25	0	0.106	-	-	-	-	0	0	-	0.262	-	-	-	-	0	-	0.00%
1998-05-22	0	0.106	0.100	0.116	-	-	0	0	-	0.262	0.247	0.287	-	-	0	-	0.00%
1998-05-21	0	0.106	0.106	-	0.106	0.120	110,000	12,088	0.1099	0.262	0.262	-	0.262	0.297	44,467	0.2718	6.00%
1998-05-20	0	0.100	0.098	-	-	-	0	0	-	0.247	0.242	-	-	-	0	-	0.00%
1998-05-19	0	0.100	0.100	-	0.100	0.100	200,000	20,000	0.1000	0.247	0.247	-	0.247	0.247	80,849	0.2474	-6.54%
1998-05-18	0	0.107	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1998-05-15	0	0.107	0.102	0.117	0.107	0.107	100,000	10,700	0.1070	0.265	0.252	0.289	0.265	0.265	40,425	0.2647	-8.55%
1998-05-14	0	0.117	0.110	0.122	0.102	0.117	538,000	59,546	0.1107	0.289	0.272	0.302	0.252	0.289	217,485	0.2738	-2.50%
1998-05-13	0	0.120	-	0.130	-	-	0	0	-	0.297	-	0.322	-	-	0	-	0.00%
1998-05-12	0	0.120	-	0.124	-	-	200,000	24,000	0.1200	0.297	-	0.307	-	-	80,849	0.2968	0.00%
1998-05-11	0	0.120	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1998-05-08	0	0.120	-	0.124	-	-	0	0	-	0.297	-	0.307	-	-	0	-	0.00%
1998-05-07	0	0.120	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1998-05-06	0	0.120	0.120	-	-	-	0	0	-	0.297	0.297	-	-	-	0	-	0.00%
1998-05-05	0	0.120	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1998-05-04	0	0.120	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1998-05-01	0	0.120	-	-	-	-	0	0	-	0.297	-	-	-	-	0	-	0.00%
1998-04-30	0	0.120	-	0.120	-	-	0	0	-	0.297	-	0.297	-	-	0	-	-17.24%
1998-04-29	0	0.145	-	0.145	-	-	0	0	-	0.359	-	0.359	-	-	0	-	0.00%
1998-04-28	0	0.145	-	-	-	-	0	0	-	0.359	-	-	-	-	0	-	0.00%
1998-04-27	0	0.145	-	-	-	-	0	0	-	0.359	-	-	-	-	0	-	0.00%
1998-04-24	0	0.145	-	0.149	-	-	0	0	-	0.359	-	0.369	-	-	0	-	0.00%
1998-04-23	0	0.145	-	0.145	-	-	0	0	-	0.359	-	0.359	-	-	0	-	0.00%
1998-04-22	0	0.145	-	0.145	-	-	0	0	-	0.359	-	0.359	-	-	0	-	0.00%
1998-04-21	0	0.145	-	0.145	-	-	0	0	-	0.359	-	0.359	-	-	0	-	-3.33%
1998-04-20	0	0.150	-	0.152	0.150	0.150	300,000	45,000	0.1500	0.371	-	0.376	0.371	0.371	121,274	0.3711	-1.96%
1998-04-17	0	0.153	-	0.155	-	-	0	0	-	0.378	-	0.383	-	-	0	-	0.00%
1998-04-16	0	0.153	-	0.155	-	-	0	0	-	0.378	-	0.383	-	-	0	-	0.00%
1998-04-15	0	0.153	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
1998-04-14	0	0.153	-	-	-	-	0	0	-	0.378	-	-	-	-	0	-	0.00%
1998-04-09	0	0.153	-	0.154	0.153	0.153	100,000	15,300	0.1530	0.378	-	0.381	0.378	0.378	40,425	0.3785	2.00%
1998-04-08	0	0.150	0.136	0.154	-	-	0	0	-	0.371	0.336	0.381	-	-	0	-	0.00%
1998-04-07	0	0.150	-	0.150	0.150	0.150	250,000	37,500	0.1500	0.371	-	0.371	0.371	0.371	101,062	0.3711	2.74%
1998-04-03	0	0.146	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1998-04-02	0	0.146	0.132	0.168	0.146	0.146	100,000	14,600	0.1460	0.361	0.327	0.416	0.361	0.361	40,425	0.3612	-15.12%
1998-04-01	0	0.172	0.150	0.172	0.142	0.172	264,000	43,120	0.1633	0.425	0.371	0.425	0.351	0.425	106,721	0.4040	21.13%
1998-03-31	0	0.142	-	0.146	0.142	0.142	200,000	28,400	0.1420	0.351	-	0.361	0.351	0.351	80,849	0.3513	2.90%
1998-03-30	0	0.138	0.138	0.148	0.138	0.138	96,000	13,248	0.1380	0.341	0.341	0.366	0.341	0.341	38,808	0.3414	6.15%
1998-03-27	0	0.130	0.130	-	-	-	0	0	-	0.322	0.322	-	-	-	0	-	4.00%
1998-03-26	0	0.125	0.125	-	0.125	0.125	90,000	11,250	0.1250	0.309	0.309	-	0.309	0.309	36,382	0.3092	-2.34%
1998-03-25	0	0.128	0.124	0.128	0.128	0.128	290,000	37,120	0.1280	0.317	0.307	0.317	0.317	0.317	117,232	0.3166	-1.54%
1998-03-24	0	0.130	0.130	0.135	0.130	0.135	710,000	94,400	0.1330	0.322	0.322	0.334	0.322	0.334	287,016	0.3289	-5.80%
1998-03-23	0	0.138	-	0.142	-	-	0	0	-	0.341	-	0.351	-	-	0	-	0.00%
1998-03-20	0	0.138	-	0.142	-	-	0	0	-	0.341	-	0.351	-	-	0	-	0.00%
1998-03-19	0	0.138	0.138	0.140	0.130	0.130	200,000	26,000	0.1300	0.341	0.341	0.346	0.322	0.322	80,849	0.3216	9.52%
1998-03-18	0	0.126	-	0.126	-	-	0	0	-	0.312	-	0.312	-	-	0	-	-13.70%
1998-03-17	0	0.146	-	0.146	-	-	0	0	-	0.361	-	0.361	-	-	0	-	0.00%
1998-03-16	0	0.146	-	0.150	-	-	0	0	-	0.361	-	0.371	-	-	0	-	0.00%
1998-03-13	0	0.146	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1998-03-12	0	0.146	-	0.150	-	-	0	0	-	0.361	-	0.371	-	-	0	-	0.00%
1998-03-11	0	0.146	-	0.150	-	-	0	0	-	0.361	-	0.371	-	-	0	-	0.00%
1998-03-10	0	0.146	-	0.150	-	-	0	0	-	0.361	-	0.371	-	-	0	-	0.00%
1998-03-09	0	0.146	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1998-03-06	0	0.146	-	0.150	-	-	0	0	-	0.361	-	0.371	-	-	0	-	0.00%
1998-03-05	0	0.146	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1998-03-04	0	0.146	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1998-03-03	0	0.146	-	-	-	-	0	0	-	0.361	-	-	-	-	0	-	0.00%
1998-03-02	0	0.146	0.140	-	0.146	0.146	100,000	14,600	0.1460	0.361	0.346	-	0.361	0.361	40,425	0.3612	-6.41%
1998-02-27	0	0.156	0.150	0.162	0.156	0.156	100,000	15,600	0.1560	0.386	0.371	0.401	0.386	0.386	40,425	0.3859	-2.50%
1998-02-26	0	0.160	0.160	0.163	0.160	0.163	492,000	79,320	0.1612	0.396	0.396	0.403	0.396	0.403	198,890	0.3988	-3.03%
1998-02-25	0	0.165	0.163	0.165	0.160	0.172	4,040,000	679,164	0.1681	0.408	0.403	0.408	0.396	0.425	1,633,159	0.4159	5.77%
1998-02-24	0	0.156	0.154	0.165	0.156	0.156	400,000	62,400	0.1560	0.386	0.381	0.408	0.386	0.386	161,699	0.3859	-2.50%
1998-02-23	0	0.160	0.156	0.160	-	-	0	0	-	0.396	0.386	0.396	-	-	0	-	-5.88%
1998-02-20	0	0.170	0.161	0.170	-	-	0	0	-	0.421	0.398	0.421	-	-	0	-	-15.00%
1998-02-19	0	0.200	0.156	-	0.160	0.200	204,000	32,800	0.1608	0.495	0.386	-	0.396	0.495	82,466	0.3977	25.00%
1998-02-18	0	0.160	0.155	0.165	0.160	0.160	200,000	32,000	0.1600	0.396	0.383	0.408	0.396	0.396	80,849	0.3958	0.00%
1998-02-17	0	0.160	0.155	-	0.154	0.160	312,000	49,440	0.1585	0.396	0.383	-	0.381	0.396	126,125	0.3920	6.67%
1998-02-16	0	0.150	-	0.154	-	-	0	0	-	0.371	-	0.381	-	-	0	-	0.00%
1998-02-13	0	0.150	0.150	0.154	0.147	0.156	830,000	126,410	0.1523	0.371	0.371	0.381	0.364	0.386	335,525	0.3768	0.00%
1998-02-12	0	0.150	0.150	-	0.149	0.150	150,000	22,450	0.1497	0.371	0.371	-	0.369	0.371	60,637	0.3702	0.00%
1998-02-11	0	0.150	0.146	0.156	0.150	0.156	410,000	62,220	0.1518	0.371	0.361	0.386	0.371	0.386	165,741	0.3754	-9.09%
1998-02-10	0	0.165	0.158	0.169	0.148	0.165	2,130,000	338,920	0.1591	0.408	0.391	0.418	0.366	0.408	861,047	0.3936	5.77%
1998-02-09	0	0.156	0.156	0.157	0.150	0.156	1,670,000	256,954	0.1539	0.386	0.386	0.388	0.371	0.386	675,093	0.3806	20.00%
1998-02-06	0	0.130	0.122	0.130	0.103	0.130	1,100,000	134,510	0.1223	0.322	0.302	0.322	0.255	0.322	444,672	0.3025	26.21%
1998-02-05	0	0.103	-	0.108	-	-	0	0	-	0.255	-	0.267	-	-	0	-	0.00%
1998-02-04	0	0.103	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
1998-02-03	0	0.103	0.100	0.104	0.100	0.104	182,000	18,550	0.1019	0.255	0.247	0.257	0.247	0.257	73,573	0.2521	3.00%
1998-02-02	0	0.100	-	0.110	0.100	0.100	500,000	50,000	0.1000	0.247	-	0.272	0.247	0.247	202,124	0.2474	2.04%
1998-01-27	0	0.098	-	0.110	-	-	0	0	-	0.242	-	0.272	-	-	0	-	0.00%
1998-01-26	0	0.098	-	0.098	0.100	0.100	410,000	41,000	0.1000	0.242	-	0.242	0.247	0.247	165,741	0.2474	-2.00%
1998-01-23	0	0.100	-	0.104	-	-	0	0	-	0.247	-	0.257	-	-	0	-	0.00%
1998-01-22	0	0.100	-	0.130	0.100	0.100	300,000	30,000	0.1000	0.247	-	0.322	0.247	0.247	121,274	0.2474	-28.57%
1998-01-21	0	0.140	-	0.140	-	-	0	0	-	0.346	-	0.346	-	-	0	-	0.00%
1998-01-20	0	0.140	-	0.140	-	-	0	0	-	0.346	-	0.346	-	-	0	-	-2.10%
1998-01-19	0	0.143	-	0.147	-	-	0	0	-	0.354	-	0.364	-	-	0	-	0.00%
1998-01-16	0	0.143	-	0.143	-	-	0	0	-	0.354	-	0.354	-	-	0	-	-1.38%
1998-01-15	0	0.145	-	0.145	-	-	0	0	-	0.359	-	0.359	-	-	0	-	-2.03%
1998-01-14	0	0.148	-	0.150	-	-	0	0	-	0.366	-	0.371	-	-	0	-	0.00%
1998-01-13	0	0.148	-	-	0.148	0.148	50,000	7,400	0.1480	0.366	-	-	0.366	0.366	20,212	0.3661	0.00%
1998-01-12	0	0.148	-	0.148	0.148	0.148	50,000	7,400	0.1480	0.366	-	0.366	0.366	0.366	20,212	0.3661	-3.90%
1998-01-09	0	0.154	-	0.154	0.159	0.159	100,000	15,900	0.1590	0.381	-	0.381	0.393	0.393	40,425	0.3933	-3.75%
1998-01-08	0	0.160	-	0.164	-	-	0	0	-	0.396	-	0.406	-	-	0	-	0.00%
1998-01-07	0	0.160	-	0.164	-	-	0	0	-	0.396	-	0.406	-	-	0	-	0.00%
1998-01-06	0	0.160	-	-	-	-	0	0	-	0.396	-	-	-	-	0	-	0.00%
1998-01-05	0	0.160	-	-	-	-	0	0	-	0.396	-	-	-	-	0	-	0.00%
1998-01-02	0	0.160	-	-	-	-	0	0	-	0.396	-	-	-	-	0	-	0.00%
1997-12-31	0	0.160	-	0.160	-	-	0	0	-	0.396	-	0.396	-	-	0	-	-3.03%
1997-12-30	0	0.165	-	0.165	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
1997-12-29	0	0.165	0.165	-	-	-	0	0	-	0.408	0.408	-	-	-	0	-	0.00%
1997-12-24	0	0.165	-	0.165	-	-	0	0	-	0.408	-	0.408	-	-	0	-	-2.94%
1997-12-23	0	0.170	-	0.170	-	-	0	0	-	0.421	-	0.421	-	-	0	-	-2.86%
1997-12-22	0	0.175	-	0.175	0.175	0.175	78,000	13,650	0.1750	0.433	-	0.433	0.433	0.433	31,531	0.4329	-4.37%
1997-12-19	0	0.183	-	0.183	-	-	0	0	-	0.453	-	0.453	-	-	0	-	-1.08%
1997-12-18	0	0.185	-	-	-	-	0	0	-	0.458	-	-	-	-	0	-	0.00%
1997-12-17	0	0.185	-	0.185	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-2.63%
1997-12-16	0	0.190	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1997-12-15	0	0.190	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1997-12-12	0	0.190	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1997-12-11	0	0.190	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1997-12-10	0	0.190	0.190	0.195	0.183	0.190	330,000	62,140	0.1883	0.470	0.470	0.482	0.453	0.470	133,402	0.4658	6.15%
1997-12-09	0	0.179	0.176	0.183	0.175	0.179	144,000	25,688	0.1784	0.443	0.435	0.453	0.433	0.443	58,212	0.4413	2.29%
1997-12-08	0	0.175	-	0.184	0.175	0.185	200,000	36,000	0.1800	0.433	-	0.455	0.433	0.458	80,849	0.4453	-5.41%
1997-12-05	0	0.185	-	0.185	-	-	0	0	-	0.458	-	0.458	-	-	0	-	-2.63%
1997-12-04	0	0.190	-	0.190	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-0.52%
1997-12-03	0	0.191	-	0.192	0.191	0.191	200,000	38,200	0.1910	0.472	-	0.475	0.472	0.472	80,849	0.4725	-1.04%
1997-12-02	0	0.193	-	0.193	0.193	0.197	240,000	46,820	0.1951	0.477	-	0.477	0.477	0.487	97,019	0.4826	-2.53%
1997-12-01	0	0.198	0.190	0.198	0.194	0.198	100,000	19,600	0.1960	0.490	0.470	0.490	0.480	0.490	40,425	0.4849	4.21%
1997-11-28	0	0.190	0.190	0.194	0.190	0.190	230,000	43,700	0.1900	0.470	0.470	0.480	0.470	0.470	92,977	0.4700	2.15%
1997-11-27	0	0.186	0.176	0.210	0.186	0.196	84,000	15,664	0.1865	0.460	0.435	0.519	0.460	0.485	33,957	0.4613	-15.45%
1997-11-26	0	0.220	-	0.220	0.220	0.220	100,000	22,000	0.2200	0.544	-	0.544	0.544	0.544	40,425	0.5442	-4.35%
1997-11-25	0	0.230	-	0.240	-	-	0	0	-	0.569	-	0.594	-	-	0	-	0.00%
1997-11-24	0	0.230	-	-	-	-	0	0	-	0.569	-	-	-	-	0	-	0.00%
1997-11-21	0	0.230	-	-	-	-	0	0	-	0.569	-	-	-	-	0	-	0.00%
1997-11-20	0	0.230	-	0.230	-	-	0	0	-	0.569	-	0.569	-	-	0	-	-4.17%
1997-11-19	0	0.240	-	0.240	-	-	0	0	-	0.594	-	0.594	-	-	0	-	0.00%
1997-11-18	0	0.240	-	0.240	-	-	0	0	-	0.594	-	0.594	-	-	0	-	0.00%
1997-11-17	0	0.240	-	0.250	-	-	0	0	-	0.594	-	0.618	-	-	0	-	0.00%
1997-11-14	0	0.240	-	0.240	-	-	0	0	-	0.594	-	0.594	-	-	0	-	0.00%
1997-11-13	0	0.240	-	0.240	-	-	0	0	-	0.594	-	0.594	-	-	0	-	-4.00%
1997-11-12	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-11-11	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-11-10	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-11-07	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-11-06	0	0.250	-	0.260	0.250	0.250	50,000	12,500	0.2500	0.618	-	0.643	0.618	0.618	20,212	0.6184	0.00%
1997-11-05	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-11-04	0	0.250	0.250	0.260	0.250	0.250	132,000	33,000	0.2500	0.618	0.618	0.643	0.618	0.618	53,361	0.6184	0.00%
1997-11-03	0	0.250	-	0.260	0.250	0.270	192,000	49,740	0.2591	0.618	-	0.643	0.618	0.668	77,615	0.6409	0.00%
1997-10-31	0	0.250	-	0.250	0.250	0.250	60,000	15,000	0.2500	0.618	-	0.618	0.618	0.618	24,255	0.6184	0.00%
1997-10-30	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-10-29	0	0.250	-	0.260	0.250	0.250	390,000	97,500	0.2500	0.618	-	0.643	0.618	0.618	157,656	0.6184	0.00%
1997-10-28	0	0.250	-	0.250	0.260	0.260	50,000	13,000	0.2600	0.618	-	0.618	0.643	0.643	20,212	0.6432	-34.21%
1997-10-27	0	0.380	-	0.380	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1997-10-24	0	0.380	-	0.380	-	-	0	0	-	0.940	-	0.940	-	-	0	-	-13.64%
1997-10-23	0	0.440	-	0.440	-	-	0	0	-	1.088	-	1.088	-	-	0	-	0.00%
1997-10-22	0	0.440	-	0.440	-	-	0	0	-	1.088	-	1.088	-	-	0	-	0.00%
1997-10-21	0	0.440	-	0.440	-	-	0	0	-	1.088	-	1.088	-	-	0	-	-2.22%
1997-10-20	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1997-10-17	0	0.450	-	0.455	-	-	0	0	-	1.113	-	1.126	-	-	0	-	0.00%
1997-10-16	0	0.450	-	0.460	-	-	0	0	-	1.113	-	1.138	-	-	0	-	0.00%
1997-10-15	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	-5.26%
1997-10-14	0	0.475	-	0.480	-	-	0	0	-	1.175	-	1.187	-	-	0	-	0.00%
1997-10-13	0	0.475	-	0.480	-	-	0	0	-	1.175	-	1.187	-	-	0	-	0.00%
1997-10-09	0	0.475	-	0.475	-	-	0	0	-	1.175	-	1.175	-	-	0	-	-3.06%
1997-10-08	0	0.490	-	0.490	0.495	0.495	110,000	54,450	0.4950	1.212	-	1.212	1.224	1.224	44,467	1.2245	-1.01%
1997-10-07	0	0.495	-	0.495	-	-	0	0	-	1.224	-	1.224	-	-	0	-	-1.00%
1997-10-06	0	0.500	-	0.500	-	-	0	0	-	1.237	-	1.237	-	-	0	-	0.00%
1997-10-03	0	0.500	-	0.500	-	-	0	0	-	1.237	-	1.237	-	-	0	-	0.00%
1997-09-30	0	0.500	0.450	0.500	-	-	0	0	-	1.237	1.113	1.237	-	-	0	-	0.00%
1997-09-29	0	0.500	0.460	0.500	0.500	0.510	520,000	262,200	0.5042	1.237	1.138	1.237	1.237	1.262	210,209	1.2473	0.00%
1997-09-26	0	0.500	0.490	0.540	-	-	0	0	-	1.237	1.212	1.336	-	-	0	-	0.00%
1997-09-25	0	0.500	0.500	-	0.440	0.500	504,000	235,400	0.4671	1.237	1.237	-	1.088	1.237	203,741	1.1554	4.17%
1997-09-24	0	0.480	0.480	0.540	0.480	0.480	88,000	42,240	0.4800	1.187	1.187	1.336	1.187	1.187	35,574	1.1874	-7.69%
1997-09-23	0	0.520	0.520	0.540	0.520	0.520	128,000	66,560	0.5200	1.286	1.286	1.336	1.286	1.286	51,744	1.2863	-1.89%
1997-09-22	0	0.530	0.510	0.530	0.520	0.580	534,000	288,800	0.5408	1.311	1.262	1.311	1.286	1.435	215,868	1.3379	-7.02%
1997-09-19	0	0.570	0.560	0.570	0.580	0.670	3,416,000	2,099,260	0.6145	1.410	1.385	1.410	1.435	1.657	1,380,909	1.5202	-10.94%
1997-09-18	0	0.640	0.630	0.640	0.560	0.640	7,266,000	4,296,980	0.5914	1.583	1.558	1.583	1.385	1.583	2,937,261	1.4629	20.75%
1997-09-16	0	0.530	0.510	0.530	0.500	0.560	1,166,000	613,760	0.5264	1.311	1.262	1.311	1.237	1.385	471,352	1.3021	6.00%
1997-09-15	0	0.500	0.500	0.530	0.500	0.510	380,000	191,200	0.5032	1.237	1.237	1.311	1.237	1.262	153,614	1.2447	-5.66%
1997-09-12	0	0.530	0.520	0.530	0.480	0.540	1,600,000	825,620	0.5160	1.311	1.286	1.311	1.187	1.336	646,796	1.2765	9.28%
1997-09-11	0	0.485	0.485	0.500	0.470	0.480	410,000	194,920	0.4754	1.200	1.200	1.237	1.163	1.187	165,741	1.1760	-4.90%
1997-09-10	0	0.510	0.470	0.510	0.490	0.520	130,000	67,100	0.5162	1.262	1.163	1.262	1.212	1.286	52,552	1.2768	0.00%
1997-09-09	0	0.510	0.495	0.510	0.480	0.510	608,000	303,650	0.4994	1.262	1.224	1.262	1.187	1.262	245,782	1.2354	8.51%
1997-09-08	0	0.470	0.435	0.470	0.430	0.480	442,000	203,860	0.4612	1.163	1.076	1.163	1.064	1.187	178,677	1.1409	-2.08%
1997-09-05	0	0.480	0.480	0.490	0.470	0.500	350,000	167,320	0.4781	1.187	1.187	1.212	1.163	1.237	141,487	1.1826	0.00%
1997-09-04	0	0.480	0.450	0.480	0.450	0.530	1,662,000	816,980	0.4916	1.187	1.113	1.187	1.113	1.311	671,859	1.2160	-7.69%
1997-09-03	0	0.520	0.510	0.530	0.490	0.560	1,788,000	933,520	0.5221	1.286	1.262	1.311	1.212	1.385	722,794	1.2915	10.64%
1997-09-02	0	0.470	-	0.470	0.450	0.500	778,000	376,400	0.4838	1.163	-	1.163	1.113	1.237	314,504	1.1968	-6.00%
1997-09-01	0	0.500	0.500	0.600	0.500	0.720	1,018,000	581,560	0.5713	1.237	1.237	1.484	1.237	1.781	411,524	1.4132	-30.56%
1997-08-29	0	0.720	0.710	0.720	0.700	0.780	5,316,000	3,981,440	0.7490	1.781	1.756	1.781	1.732	1.930	2,148,979	1.8527	0.00%
1997-08-28	0	0.720	0.720	0.730	0.680	0.860	23,176,000	17,939,960	0.7741	1.781	1.781	1.806	1.682	2.127	9,368,837	1.9149	7.46%
1997-08-27	0	0.670	0.670	0.680	0.530	0.730	30,524,000	19,590,920	0.6418	1.657	1.657	1.682	1.311	1.806	12,339,247	1.5877	39.58%
1997-08-26	0	0.480	0.450	0.480	0.410	0.485	2,720,000	1,194,190	0.4390	1.187	1.113	1.187	1.014	1.200	1,099,553	1.0861	11.63%
1997-08-25	0	0.430	0.430	0.440	0.400	0.440	2,992,000	1,254,800	0.4194	1.064	1.064	1.088	0.989	1.088	1,209,508	1.0374	7.50%
1997-08-22	0	0.400	0.395	0.405	0.395	0.420	2,722,000	1,098,590	0.4036	0.989	0.977	1.002	0.977	1.039	1,100,361	0.9984	-1.23%
1997-08-21	0	0.405	0.395	0.405	0.395	0.415	194,000	79,680	0.4107	1.002	0.977	1.002	0.977	1.027	78,424	1.0160	-1.22%
1997-08-20	0	0.410	0.390	0.415	0.400	0.410	610,000	247,800	0.4062	1.014	0.965	1.027	0.989	1.014	246,591	1.0049	0.00%
1997-08-19	0	0.410	0.400	0.410	0.400	0.440	1,910,000	801,150	0.4195	1.014	0.989	1.014	0.989	1.088	772,112	1.0376	-4.65%
1997-08-15	0	0.430	0.430	0.450	0.430	0.455	1,256,000	548,810	0.4370	1.064	1.064	1.113	1.064	1.126	507,735	1.0809	4.88%
1997-08-14	0	0.410	0.410	0.450	0.400	0.410	210,000	84,950	0.4045	1.014	1.014	1.113	0.989	1.014	84,892	1.0007	5.13%
1997-08-13	0	0.390	0.380	0.410	0.390	0.410	80,000	31,800	0.3975	0.965	0.940	1.014	0.965	1.014	32,340	0.9833	0.00%
1997-08-12	0	0.390	0.385	0.400	0.390	0.400	166,000	65,040	0.3918	0.965	0.952	0.989	0.965	0.989	67,105	0.9692	-1.27%
1997-08-11	0	0.395	0.390	0.430	0.390	0.415	792,000	312,120	0.3941	0.977	0.965	1.064	0.965	1.027	320,164	0.9749	1.28%
1997-08-08	0	0.390	0.390	0.410	0.385	0.395	600,000	231,650	0.3861	0.965	0.965	1.014	0.952	0.977	242,548	0.9551	1.30%
1997-08-07	0	0.385	0.385	-	-	-	0	0	-	0.952	0.952	-	-	-	0	-	0.00%
1997-08-06	0	0.385	0.385	0.390	0.385	0.420	1,450,000	589,500	0.4066	0.952	0.952	0.965	0.952	1.039	586,159	1.0057	-6.10%
1997-08-05	0	0.410	0.385	0.410	0.410	0.410	10,000	4,100	0.4100	1.014	0.952	1.014	1.014	1.014	4,042	1.0142	5.13%
1997-08-04	0	0.390	0.370	0.410	-	-	0	0	-	0.965	0.915	1.014	-	-	0	-	0.00%
1997-08-01	0	0.390	0.370	0.390	0.390	0.390	2,000	780	0.3900	0.965	0.915	0.965	0.965	0.965	808	0.9648	5.41%
1997-07-31	0	0.370	-	0.400	0.370	0.390	580,000	220,600	0.3803	0.915	-	0.989	0.915	0.965	234,463	0.9409	-5.13%
1997-07-30	0	0.390	0.390	0.410	0.390	0.410	632,000	251,030	0.3972	0.965	0.965	1.014	0.965	1.014	255,484	0.9826	0.00%
1997-07-29	0	0.390	0.380	0.395	0.390	0.420	890,000	358,800	0.4031	0.965	0.940	0.977	0.965	1.039	359,780	0.9973	5.41%
1997-07-28	0	0.370	0.370	0.400	0.350	0.360	180,000	64,000	0.3556	0.915	0.915	0.989	0.866	0.891	72,765	0.8795	12.12%
1997-07-25	0	0.330	0.330	0.360	-	-	0	0	-	0.816	0.816	0.891	-	-	0	-	0.00%
1997-07-24	0	0.330	0.320	-	-	-	0	0	-	0.816	0.792	-	-	-	0	-	0.00%
1997-07-23	0	0.330	-	-	0.330	0.335	102,000	33,670	0.3301	0.816	-	-	0.816	0.829	41,233	0.8166	-2.94%
1997-07-22	0	0.340	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1997-07-21	0	0.340	0.320	-	-	-	0	0	-	0.841	0.792	-	-	-	0	-	0.00%
1997-07-18	0	0.340	0.325	0.360	-	-	0	0	-	0.841	0.804	0.891	-	-	0	-	0.00%
1997-07-17	0	0.340	0.340	0.380	0.340	0.340	2,000	680	0.3400	0.841	0.841	0.940	0.841	0.841	808	0.8411	-5.56%
1997-07-16	0	0.360	0.350	-	0.360	0.360	700,000	252,000	0.3600	0.891	0.866	-	0.891	0.891	282,973	0.8905	0.00%
1997-07-15	0	0.360	0.340	0.380	-	-	0	0	-	0.891	0.841	0.940	-	-	0	-	0.00%
1997-07-14	0	0.360	0.340	0.360	0.360	0.360	1,074,000	386,640	0.3600	0.891	0.841	0.891	0.891	0.891	434,162	0.8905	5.88%
1997-07-11	0	0.340	0.340	-	0.340	0.360	504,000	179,840	0.3568	0.841	0.841	-	0.841	0.891	203,741	0.8827	-2.86%
1997-07-10	0	0.350	0.340	0.360	0.350	0.350	110,000	38,500	0.3500	0.866	0.841	0.891	0.866	0.866	44,467	0.8658	-2.78%
1997-07-09	0	0.360	0.345	0.360	0.360	0.360	500,000	180,000	0.3600	0.891	0.853	0.891	0.891	0.891	202,124	0.8905	0.00%
1997-07-08	0	0.360	0.360	-	-	-	0	0	-	0.891	0.891	-	-	-	0	-	9.09%
1997-07-07	0	0.330	0.330	0.360	0.330	0.330	100,000	33,000	0.3300	0.816	0.816	0.891	0.816	0.816	40,425	0.8163	-2.94%
1997-07-04	0	0.340	0.325	0.360	-	-	0	0	-	0.841	0.804	0.891	-	-	0	-	0.00%
1997-07-03	0	0.340	0.330	0.370	-	-	0	0	-	0.841	0.816	0.915	-	-	0	-	0.00%
1997-06-27	0	0.340	0.320	0.380	0.340	0.340	70,000	23,800	0.3400	0.841	0.792	0.940	0.841	0.841	28,297	0.8411	-5.56%
1997-06-26	0	0.360	0.360	0.380	0.360	0.360	104,000	37,440	0.3600	0.891	0.891	0.940	0.891	0.891	42,042	0.8905	2.86%
1997-06-25	0	0.350	0.330	-	-	-	0	0	-	0.866	0.816	-	-	-	0	-	0.00%
1997-06-24	0	0.350	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
1997-06-23	0	0.350	0.340	0.360	0.350	0.350	188,000	65,800	0.3500	0.866	0.841	0.891	0.866	0.866	75,999	0.8658	-5.41%
1997-06-20	0	0.370	0.350	0.380	0.370	0.370	140,000	51,800	0.3700	0.915	0.866	0.940	0.915	0.915	56,595	0.9153	2.78%
1997-06-19	0	0.360	0.340	0.360	-	-	0	0	-	0.891	0.841	0.891	-	-	0	-	0.00%
1997-06-18	0	0.360	0.350	0.360	0.350	0.360	598,000	214,380	0.3585	0.891	0.866	0.891	0.866	0.891	241,740	0.8868	1.41%
1997-06-17	0	0.355	0.355	0.360	0.350	0.365	720,000	260,750	0.3622	0.878	0.878	0.891	0.866	0.903	291,058	0.8959	-4.05%
1997-06-16	0	0.370	0.360	0.390	0.370	0.370	200,000	74,000	0.3700	0.915	0.891	0.965	0.915	0.915	80,849	0.9153	0.00%
1997-06-13	0	0.370	-	0.390	-	-	0	0	-	0.915	-	0.965	-	-	0	-	0.00%
1997-06-12	0	0.370	-	0.390	-	-	0	0	-	0.915	-	0.965	-	-	0	-	0.00%
1997-06-11	0	0.370	-	0.390	-	-	0	0	-	0.915	-	0.965	-	-	0	-	0.00%
1997-06-10	0	0.370	0.350	0.390	-	-	0	0	-	0.915	0.866	0.965	-	-	0	-	0.00%
1997-06-06	0	0.370	0.370	0.400	0.370	0.400	630,000	238,200	0.3781	0.915	0.915	0.989	0.915	0.989	254,676	0.9353	-2.63%
1997-06-05	0	0.380	0.360	0.400	0.360	0.380	100,000	37,600	0.3760	0.940	0.891	0.989	0.891	0.940	40,425	0.9301	-5.00%
1997-06-04	0	0.400	-	0.400	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1997-06-03	0	0.400	-	0.400	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1997-06-02	0	0.400	-	0.400	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1997-05-30	0	0.400	0.400	-	-	-	0	0	-	0.989	0.989	-	-	-	0	-	11.11%
1997-05-29	0	0.360	-	0.395	0.360	0.360	100,000	36,000	0.3600	0.891	-	0.977	0.891	0.891	40,425	0.8905	-6.49%
1997-05-28	0	0.385	-	0.405	-	-	0	0	-	0.952	-	1.002	-	-	0	-	0.00%
1997-05-27	0	0.385	0.385	0.390	0.360	0.370	72,000	26,020	0.3614	0.952	0.952	0.965	0.891	0.915	29,106	0.8940	4.05%
1997-05-26	0	0.370	0.370	0.400	0.360	0.400	320,000	117,100	0.3659	0.915	0.915	0.989	0.891	0.989	129,359	0.9052	-7.50%
1997-05-23	0	0.400	0.400	0.405	0.400	0.430	480,000	201,000	0.4188	0.989	0.989	1.002	0.989	1.064	194,039	1.0359	-2.44%
1997-05-22	0	0.410	0.430	0.435	0.410	0.440	494,000	210,120	0.4253	1.014	1.064	1.076	1.014	1.088	199,698	1.0522	-3.53%
1997-05-21	0	0.425	-	0.425	0.425	0.425	280,000	119,000	0.4250	1.051	-	1.051	1.051	1.051	113,189	1.0513	-2.30%
1997-05-20	0	0.435	-	0.440	0.420	0.435	190,000	81,600	0.4295	1.076	-	1.088	1.039	1.076	76,807	1.0624	0.00%
1997-05-19	0	0.435	-	0.435	0.440	0.440	30,000	13,200	0.4400	1.076	-	1.076	1.088	1.088	12,127	1.0884	1.16%
1997-05-16	0	0.430	-	0.430	0.440	0.440	80,000	35,200	0.4400	1.064	-	1.064	1.088	1.088	32,340	1.0884	2.38%
1997-05-15	0	0.420	-	0.430	0.420	0.420	50,000	21,000	0.4200	1.039	-	1.064	1.039	1.039	20,212	1.0390	-4.55%
1997-05-14	0	0.440	-	0.440	-	-	0	0	-	1.088	-	1.088	-	-	0	-	0.00%
1997-05-13	0	0.440	-	0.440	-	-	0	0	-	1.088	-	1.088	-	-	0	-	0.00%
1997-05-12	0	0.440	-	0.450	-	-	0	0	-	1.088	-	1.113	-	-	0	-	0.00%
1997-05-09	0	0.440	0.435	0.450	0.435	0.440	296,000	130,100	0.4395	1.088	1.076	1.113	1.076	1.088	119,657	1.0873	-2.22%
1997-05-08	0	0.450	0.440	0.450	0.410	0.470	852,000	384,410	0.4512	1.113	1.088	1.113	1.014	1.163	344,419	1.1161	8.43%
1997-05-07	0	0.415	0.415	0.430	0.410	0.410	50,000	20,500	0.4100	1.027	1.027	1.064	1.014	1.014	20,212	1.0142	-3.49%
1997-05-06	0	0.430	0.420	0.430	0.410	0.460	796,000	341,750	0.4293	1.064	1.039	1.064	1.014	1.138	321,781	1.0621	4.88%
1997-05-05	0	0.410	0.400	0.420	0.390	0.410	310,000	123,450	0.3982	1.014	0.989	1.039	0.965	1.014	125,317	0.9851	5.13%
1997-05-02	0	0.390	0.370	0.400	0.390	0.390	140,000	54,600	0.3900	0.965	0.915	0.989	0.965	0.965	56,595	0.9648	-9.30%
1997-05-01	0	0.430	-	0.445	-	-	0	0	-	1.064	-	1.101	-	-	0	-	0.00%
1997-04-30	0	0.430	0.425	0.455	0.430	0.480	2,864,000	1,311,430	0.4579	1.064	1.051	1.126	1.064	1.187	1,157,764	1.1327	-6.52%
1997-04-29	0	0.460	0.455	0.460	0.395	0.480	5,138,000	2,326,200	0.4527	1.138	1.126	1.138	0.977	1.187	2,077,023	1.1200	19.48%
1997-04-28	0	0.385	0.370	0.400	-	-	0	0	-	0.952	0.915	0.989	-	-	0	-	0.00%
1997-04-25	0	0.385	0.385	0.395	0.385	0.385	356,000	137,060	0.3850	0.952	0.952	0.977	0.952	0.952	143,912	0.9524	-1.28%
1997-04-24	0	0.390	-	-	-	-	0	0	-	0.965	-	-	-	-	0	-	0.00%
1997-04-23	0	0.390	-	0.410	-	-	0	0	-	0.965	-	1.014	-	-	0	-	0.00%
1997-04-22	0	0.390	0.370	0.400	-	-	0	0	-	0.965	0.915	0.989	-	-	0	-	0.00%
1997-04-21	0	0.390	0.390	0.410	0.390	0.400	518,000	204,620	0.3950	0.965	0.965	1.014	0.965	0.989	209,400	0.9772	-2.50%
1997-04-18	0	0.400	0.390	0.410	0.390	0.400	200,000	79,000	0.3950	0.989	0.965	1.014	0.965	0.989	80,849	0.9771	2.56%
1997-04-17	0	0.390	0.380	0.400	0.390	0.390	750,000	292,500	0.3900	0.965	0.940	0.989	0.965	0.965	303,186	0.9648	-2.50%
1997-04-16	0	0.400	-	0.420	0.400	0.420	150,000	61,000	0.4067	0.989	-	1.039	0.989	1.039	60,637	1.0060	-2.44%
1997-04-15	0	0.410	-	0.420	0.410	0.420	330,000	137,300	0.4161	1.014	-	1.039	1.014	1.039	133,402	1.0292	0.00%
1997-04-14	0	0.410	0.390	0.420	0.370	0.410	700,000	277,000	0.3957	1.014	0.965	1.039	0.915	1.014	282,973	0.9789	10.81%
1997-04-11	0	0.370	0.340	0.390	0.360	0.370	210,000	77,200	0.3676	0.915	0.841	0.965	0.891	0.915	84,892	0.9094	8.82%
1997-04-10	0	0.340	0.340	0.370	0.340	0.380	60,000	22,400	0.3733	0.841	0.841	0.915	0.841	0.940	24,255	0.9235	-5.56%
1997-04-09	0	0.360	-	0.380	0.360	0.360	110,000	39,600	0.3600	0.891	-	0.940	0.891	0.891	44,467	0.8905	5.88%
1997-04-08	0	0.340	0.325	0.360	0.320	0.340	206,000	68,040	0.3303	0.841	0.804	0.891	0.792	0.841	83,275	0.8171	13.33%
1997-04-07	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1997-04-04	0	0.300	0.260	0.320	0.300	0.300	10,000	3,000	0.3000	0.742	0.643	0.792	0.742	0.742	4,042	0.7421	0.00%
1997-04-03	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1997-04-02	0	0.300	-	-	0.300	0.300	206,000	61,800	0.3000	0.742	-	-	0.742	0.742	83,275	0.7421	0.00%
1997-04-01	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1997-03-27	0	0.300	-	-	0.300	0.300	154,000	46,200	0.3000	0.742	-	-	0.742	0.742	62,254	0.7421	0.00%
1997-03-26	0	0.300	0.270	0.310	0.300	0.300	100,000	30,000	0.3000	0.742	0.668	0.767	0.742	0.742	40,425	0.7421	7.14%
1997-03-25	0	0.280	0.270	0.300	0.280	0.280	90,000	25,200	0.2800	0.693	0.668	0.742	0.693	0.693	36,382	0.6926	0.00%
1997-03-24	0	0.280	0.260	0.300	-	-	0	0	-	0.693	0.643	0.742	-	-	0	-	0.00%
1997-03-21	0	0.280	0.255	0.280	0.280	0.280	10,000	2,800	0.2800	0.693	0.631	0.693	0.693	0.693	4,042	0.6926	7.69%
1997-03-20	0	0.260	0.255	0.275	0.260	0.265	350,000	91,500	0.2614	0.643	0.631	0.680	0.643	0.656	141,487	0.6467	-10.34%
1997-03-19	0	0.290	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
1997-03-18	0	0.290	0.270	0.300	-	-	0	0	-	0.717	0.668	0.742	-	-	0	-	0.00%
1997-03-17	0	0.290	-	0.310	-	-	0	0	-	0.717	-	0.767	-	-	0	-	0.00%
1997-03-14	0	0.290	0.290	0.315	0.290	0.295	172,000	50,380	0.2929	0.717	0.717	0.779	0.717	0.730	69,531	0.7246	-1.69%
1997-03-13	0	0.295	0.295	0.310	0.280	0.310	350,000	102,760	0.2936	0.730	0.730	0.767	0.693	0.767	141,487	0.7263	1.72%
1997-03-12	0	0.290	0.290	0.320	0.290	0.300	160,000	47,000	0.2938	0.717	0.717	0.792	0.717	0.742	64,680	0.7267	-9.38%
1997-03-11	0	0.320	-	0.320	-	-	0	0	-	0.792	-	0.792	-	-	0	-	-3.03%
1997-03-10	0	0.330	0.300	0.350	0.330	0.330	160,000	52,800	0.3300	0.816	0.742	0.866	0.816	0.816	64,680	0.8163	0.00%
1997-03-07	0	0.330	0.300	0.330	0.244	0.340	1,034,000	317,340	0.3069	0.816	0.742	0.816	0.604	0.841	417,992	0.7592	37.50%
1997-03-06	0	0.240	0.231	-	0.240	0.240	210,000	50,400	0.2400	0.594	0.571	-	0.594	0.594	84,892	0.5937	10.60%
1997-03-05	0	0.217	0.217	-	0.212	0.212	82,000	17,384	0.2120	0.537	0.537	-	0.524	0.524	33,148	0.5244	2.84%
1997-03-04	0	0.211	0.211	-	0.210	0.210	100,000	21,000	0.2100	0.522	0.522	-	0.519	0.519	40,425	0.5195	0.48%
1997-03-03	0	0.210	0.210	-	0.205	0.205	50,000	10,250	0.2050	0.519	0.519	-	0.507	0.507	20,212	0.5071	3.45%
1997-02-28	0	0.203	0.203	-	0.202	0.202	126,000	25,452	0.2020	0.502	0.502	-	0.500	0.500	50,935	0.4997	-0.49%
1997-02-27	0	0.204	0.204	-	0.204	0.204	10,000	2,040	0.2040	0.505	0.505	-	0.505	0.505	4,042	0.5046	2.00%
1997-02-26	0	0.200	0.180	0.200	0.200	0.215	350,000	72,700	0.2077	0.495	0.445	0.495	0.495	0.532	141,487	0.5138	-9.09%
1997-02-25	0	0.220	0.220	-	0.220	0.225	72,000	15,990	0.2221	0.544	0.544	-	0.544	0.557	29,106	0.5494	-4.35%
1997-02-24	0	0.230	-	0.230	0.230	0.234	364,000	84,376	0.2318	0.569	-	0.569	0.569	0.579	147,146	0.5734	0.00%
1997-02-21	0	0.230	0.230	-	0.230	0.230	200,000	46,000	0.2300	0.569	0.569	-	0.569	0.569	80,849	0.5690	-0.86%
1997-02-20	0	0.232	-	-	-	-	0	0	-	0.574	-	-	-	-	0	-	0.00%
1997-02-19	0	0.232	-	-	-	-	0	0	-	0.574	-	-	-	-	0	-	0.00%
1997-02-18	0	0.232	-	0.232	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1997-02-17	0	0.232	-	0.232	-	-	0	0	-	0.574	-	0.574	-	-	0	-	-0.85%
1997-02-14	0	0.234	-	0.235	-	-	0	0	-	0.579	-	0.581	-	-	0	-	0.00%
1997-02-13	0	0.234	-	0.235	0.230	0.235	116,000	27,078	0.2334	0.579	-	0.581	0.569	0.581	46,893	0.5774	0.43%
1997-02-12	0	0.233	-	0.235	0.233	0.233	160,000	37,280	0.2330	0.576	-	0.581	0.576	0.576	64,680	0.5764	1.30%
1997-02-11	0	0.230	0.225	0.230	0.221	0.233	160,000	36,376	0.2274	0.569	0.557	0.569	0.547	0.576	64,680	0.5624	9.00%
1997-02-10	0	0.211	0.211	-	-	-	0	0	-	0.522	0.522	-	-	-	0	-	2.93%
1997-02-05	0	0.205	0.205	-	0.200	0.230	1,600,000	342,098	0.2138	0.507	0.507	-	0.495	0.569	646,796	0.5289	-5.09%
1997-02-04	0	0.216	0.209	0.220	0.213	0.216	340,000	73,000	0.2147	0.534	0.517	0.544	0.527	0.534	137,444	0.5311	2.86%
1997-02-03	0	0.210	-	0.212	0.210	0.214	442,000	93,220	0.2109	0.519	-	0.524	0.519	0.529	178,677	0.5217	0.00%
1997-01-31	0	0.210	0.210	0.220	0.210	0.230	970,000	206,100	0.2125	0.519	0.519	0.544	0.519	0.569	392,120	0.5256	-12.50%
1997-01-30	0	0.240	0.240	-	-	-	0	0	-	0.594	0.594	-	-	-	0	-	0.00%
1997-01-29	0	0.240	0.240	-	0.240	0.240	20,000	4,800	0.2400	0.594	0.594	-	0.594	0.594	8,085	0.5937	0.00%
1997-01-28	0	0.240	-	0.240	-	-	0	0	-	0.594	-	0.594	-	-	0	-	0.00%
1997-01-27	0	0.240	-	-	-	-	0	0	-	0.594	-	-	-	-	0	-	0.00%
1997-01-24	0	0.240	-	-	0.240	0.240	50,000	12,000	0.2400	0.594	-	-	0.594	0.594	20,212	0.5937	-4.00%
1997-01-23	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1997-01-22	0	0.250	-	0.250	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
1997-01-21	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1997-01-20	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1997-01-17	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1997-01-16	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1997-01-15	0	0.250	0.250	-	-	-	0	0	-	0.618	0.618	-	-	-	0	-	0.00%
1997-01-14	0	0.250	0.250	0.280	0.250	0.250	104,000	26,000	0.2500	0.618	0.618	0.693	0.618	0.618	42,042	0.6184	-3.85%
1997-01-13	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1997-01-10	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1997-01-09	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1997-01-08	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1997-01-07	0	0.260	0.240	0.260	-	-	0	0	-	0.643	0.594	0.643	-	-	0	-	0.00%
1997-01-06	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1997-01-03	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1997-01-02	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-12-31	0	0.260	0.240	0.260	-	-	0	0	-	0.643	0.594	0.643	-	-	0	-	-3.70%
1996-12-30	0	0.270	0.250	0.270	-	-	0	0	-	0.668	0.618	0.668	-	-	0	-	0.00%
1996-12-27	0	0.270	-	0.270	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
1996-12-24	0	0.270	-	0.270	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
1996-12-23	0	0.270	0.250	0.275	-	-	0	0	-	0.668	0.618	0.680	-	-	0	-	0.00%
1996-12-20	0	0.270	-	0.280	-	-	0	0	-	0.668	-	0.693	-	-	0	-	0.00%
1996-12-19	0	0.270	-	0.280	-	-	0	0	-	0.668	-	0.693	-	-	0	-	0.00%
1996-12-18	0	0.270	0.250	0.270	-	-	0	0	-	0.668	0.618	0.668	-	-	0	-	-5.26%
1996-12-17	0	0.285	-	0.290	-	-	0	0	-	0.705	-	0.717	-	-	0	-	0.00%
1996-12-16	0	0.285	-	0.290	-	-	0	0	-	0.705	-	0.717	-	-	0	-	0.00%
1996-12-13	0	0.285	-	0.290	-	-	2,000	570	0.2850	0.705	-	0.717	-	-	808	0.7050	0.00%
1996-12-12	0	0.285	-	-	-	-	0	0	-	0.705	-	-	-	-	0	-	0.00%
1996-12-11	0	0.285	0.270	0.285	0.285	0.285	50,000	14,250	0.2850	0.705	0.668	0.705	0.705	0.705	20,212	0.7050	0.00%
1996-12-10	0	0.285	-	0.285	-	-	0	0	-	0.705	-	0.705	-	-	0	-	0.00%
1996-12-09	0	0.285	0.250	0.285	-	-	0	0	-	0.705	0.618	0.705	-	-	0	-	0.00%
1996-12-06	0	0.285	0.250	0.290	-	-	0	0	-	0.705	0.618	0.717	-	-	0	-	0.00%
1996-12-05	0	0.285	0.285	0.295	0.285	0.285	132,000	37,620	0.2850	0.705	0.705	0.730	0.705	0.705	53,361	0.7050	-3.39%
1996-12-04	0	0.295	0.275	0.295	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	-1.67%
1996-12-03	0	0.300	0.275	0.300	0.275	0.300	90,000	26,000	0.2889	0.742	0.680	0.742	0.680	0.742	36,382	0.7146	3.45%
1996-12-02	0	0.290	-	-	-	-	0	0	-	0.717	-	-	-	-	0	-	0.00%
1996-11-29	0	0.290	0.270	0.310	-	-	0	0	-	0.717	0.668	0.767	-	-	0	-	0.00%
1996-11-28	0	0.290	0.270	0.310	-	-	0	0	-	0.717	0.668	0.767	-	-	0	-	0.00%
1996-11-27	0	0.290	0.280	0.310	0.270	0.290	22,000	5,980	0.2718	0.717	0.693	0.767	0.668	0.717	8,893	0.6724	13.73%
1996-11-26	0	0.255	0.255	-	0.250	0.250	10,000	2,500	0.2500	0.631	0.631	-	0.618	0.618	4,042	0.6184	-5.56%
1996-11-25	0	0.270	0.250	-	-	-	0	0	-	0.668	0.618	-	-	-	0	-	0.00%
1996-11-22	0	0.270	0.250	-	-	-	0	0	-	0.668	0.618	-	-	-	0	-	0.00%
1996-11-21	0	0.270	0.250	-	-	-	0	0	-	0.668	0.618	-	-	-	0	-	0.00%
1996-11-20	0	0.270	0.250	-	-	-	0	0	-	0.668	0.618	-	-	-	0	-	0.00%
1996-11-19	0	0.270	0.250	0.270	-	-	0	0	-	0.668	0.618	0.668	-	-	0	-	-3.57%
1996-11-18	0	0.280	0.260	-	-	-	0	0	-	0.693	0.643	-	-	-	0	-	0.00%
1996-11-15	0	0.280	0.280	-	0.280	0.280	70,000	19,600	0.2800	0.693	0.693	-	0.693	0.693	28,297	0.6926	-9.68%
1996-11-14	0	0.310	0.290	0.330	-	-	0	0	-	0.767	0.717	0.816	-	-	0	-	0.00%
1996-11-13	0	0.310	0.290	0.330	-	-	0	0	-	0.767	0.717	0.816	-	-	0	-	0.00%
1996-11-12	0	0.310	0.290	0.330	-	-	0	0	-	0.767	0.717	0.816	-	-	0	-	0.00%
1996-11-11	0	0.310	0.290	-	-	-	0	0	-	0.767	0.717	-	-	-	0	-	0.00%
1996-11-08	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-11-07	0	0.310	0.295	-	-	-	0	0	-	0.767	0.730	-	-	-	0	-	0.00%
1996-11-06	0	0.310	0.310	-	0.290	0.310	308,000	92,400	0.3000	0.767	0.767	-	0.717	0.767	124,508	0.7421	5.08%
1996-11-05	0	0.295	0.295	-	0.295	0.295	6,000	1,770	0.2950	0.730	0.730	-	0.730	0.730	2,425	0.7298	-1.67%
1996-11-04	0	0.300	0.280	-	0.300	0.300	60,000	18,000	0.3000	0.742	0.693	-	0.742	0.742	24,255	0.7421	-3.23%
1996-11-01	0	0.310	0.290	-	-	-	0	0	-	0.767	0.717	-	-	-	0	-	0.00%
1996-10-31	0	0.310	0.290	-	-	-	0	0	-	0.767	0.717	-	-	-	0	-	0.00%
1996-10-30	0	0.310	0.310	-	0.270	0.310	74,000	22,780	0.3078	0.767	0.767	-	0.668	0.767	29,914	0.7615	19.23%
1996-10-29	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-28	0	0.260	0.244	0.260	-	-	0	0	-	0.643	0.604	0.643	-	-	0	-	0.00%
1996-10-25	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-24	0	0.260	0.250	-	-	-	0	0	-	0.643	0.618	-	-	-	0	-	0.00%
1996-10-23	0	0.260	0.250	-	-	-	0	0	-	0.643	0.618	-	-	-	0	-	0.00%
1996-10-22	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-18	0	0.260	0.260	0.295	0.260	0.260	10,000	2,600	0.2600	0.643	0.643	0.730	0.643	0.643	4,042	0.6432	-5.45%
1996-10-17	0	0.275	0.260	0.295	-	-	0	0	-	0.680	0.643	0.730	-	-	0	-	0.00%
1996-10-16	0	0.275	0.260	0.290	0.275	0.275	70,000	19,250	0.2750	0.680	0.643	0.717	0.680	0.680	28,297	0.6803	7.84%
1996-10-15	0	0.255	0.255	0.280	0.250	0.250	50,000	12,500	0.2500	0.631	0.631	0.693	0.618	0.618	20,212	0.6184	5.81%
1996-10-14	0	0.241	0.241	-	0.241	0.241	70,000	16,870	0.2410	0.596	0.596	-	0.596	0.596	28,297	0.5962	-7.31%
1996-10-11	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-10	0	0.260	0.250	-	-	-	0	0	-	0.643	0.618	-	-	-	0	-	0.00%
1996-10-09	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-08	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-07	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-04	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-03	0	0.260	0.250	0.260	-	-	0	0	-	0.643	0.618	0.643	-	-	0	-	0.00%
1996-10-02	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-10-01	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-09-30	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-09-27	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-09-26	0	0.260	-	0.260	-	-	0	0	-	0.643	-	0.643	-	-	0	-	0.00%
1996-09-25	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-09-24	0	0.260	0.260	0.300	-	-	0	0	-	0.643	0.643	0.742	-	-	0	-	0.00%
1996-09-23	0	0.260	0.260	-	0.255	0.255	4,000	1,020	0.2550	0.643	0.643	-	0.631	0.631	1,617	0.6308	0.00%
1996-09-20	0	0.260	0.260	-	0.260	0.260	60,000	15,600	0.2600	0.643	0.643	-	0.643	0.643	24,255	0.6432	0.00%
1996-09-19	0	0.260	0.250	-	-	-	0	0	-	0.643	0.618	-	-	-	0	-	0.00%
1996-09-18	0	0.260	0.260	-	-	-	0	0	-	0.643	0.643	-	-	-	0	-	0.00%
1996-09-17	0	0.260	0.260	0.280	-	-	0	0	-	0.643	0.643	0.693	-	-	0	-	0.00%
1996-09-16	0	0.260	0.255	-	-	-	0	0	-	0.643	0.631	-	-	-	0	-	0.00%
1996-09-13	0	0.260	0.250	0.260	0.260	0.260	50,000	13,000	0.2600	0.643	0.618	0.643	0.643	0.643	20,212	0.6432	0.00%
1996-09-12	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-09-11	0	0.260	0.250	-	-	-	0	0	-	0.643	0.618	-	-	-	0	-	0.00%
1996-09-10	0	0.260	0.250	-	0.260	0.260	2,000	520	0.2600	0.643	0.618	-	0.643	0.643	808	0.6432	-7.14%
1996-09-09	0	0.280	-	0.280	-	-	0	0	-	0.693	-	0.693	-	-	0	-	0.00%
1996-09-06	0	0.280	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
1996-09-05	0	0.280	-	0.280	-	-	0	0	-	0.693	-	0.693	-	-	0	-	0.00%
1996-09-04	0	0.280	-	0.280	-	-	0	0	-	0.693	-	0.693	-	-	0	-	0.00%
1996-09-03	0	0.280	-	0.280	-	-	0	0	-	0.693	-	0.693	-	-	0	-	0.00%
1996-09-02	0	0.280	0.270	-	-	-	0	0	-	0.693	0.668	-	-	-	0	-	0.00%
1996-08-30	0	0.280	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
1996-08-29	0	0.280	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
1996-08-28	0	0.280	-	-	-	-	0	0	-	0.693	-	-	-	-	0	-	0.00%
1996-08-27	0	0.280	0.280	-	0.280	0.280	30,000	8,400	0.2800	0.693	0.693	-	0.693	0.693	12,127	0.6926	0.00%
1996-08-23	0	0.280	0.280	0.300	0.280	0.280	10,000	2,800	0.2800	0.693	0.693	0.742	0.693	0.693	4,042	0.6926	0.00%
1996-08-22	0	0.280	0.280	-	0.270	0.300	76,000	22,080	0.2905	0.693	0.693	-	0.668	0.742	30,723	0.7187	3.70%
1996-08-21	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-20	0	0.270	-	0.270	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
1996-08-19	0	0.270	-	0.270	-	-	0	0	-	0.668	-	0.668	-	-	0	-	0.00%
1996-08-16	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-15	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-14	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-13	0	0.270	0.250	-	-	-	0	0	-	0.668	0.618	-	-	-	0	-	0.00%
1996-08-12	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-09	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-08	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-07	0	0.270	-	-	-	-	0	0	-	0.668	-	-	-	-	0	-	0.00%
1996-08-06	0	0.270	0.250	0.310	-	-	0	0	-	0.668	0.618	0.767	-	-	0	-	0.00%
1996-08-05	0	0.270	0.270	0.310	-	-	0	0	-	0.668	0.668	0.767	-	-	0	-	3.85%
1996-08-02	0	0.260	-	-	-	-	0	0	-	0.643	-	-	-	-	0	-	0.00%
1996-08-01	0	0.260	0.260	-	0.260	0.260	12,000	3,120	0.2600	0.643	0.643	-	0.643	0.643	4,851	0.6432	-7.14%
1996-07-31	0	0.280	-	0.280	-	-	0	0	-	0.693	-	0.693	-	-	0	-	-6.67%
1996-07-30	0	0.300	0.280	0.300	-	-	0	0	-	0.742	0.693	0.742	-	-	0	-	0.00%
1996-07-29	0	0.300	0.280	0.320	-	-	0	0	-	0.742	0.693	0.792	-	-	0	-	0.00%
1996-07-26	0	0.300	0.280	0.320	-	-	0	0	-	0.742	0.693	0.792	-	-	0	-	0.00%
1996-07-25	0	0.300	0.280	0.300	0.300	0.300	6,000	1,800	0.3000	0.742	0.693	0.742	0.742	0.742	2,425	0.7421	13.21%
1996-07-24	0	0.265	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1996-07-23	0	0.265	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1996-07-22	0	0.265	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1996-07-19	0	0.265	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1996-07-18	0	0.265	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1996-07-17	0	0.265	0.250	0.285	-	-	0	0	-	0.656	0.618	0.705	-	-	0	-	0.00%
1996-07-16	0	0.265	-	-	-	-	0	0	-	0.656	-	-	-	-	0	-	0.00%
1996-07-15	0	0.265	0.250	0.280	-	-	0	0	-	0.656	0.618	0.693	-	-	0	-	0.00%
1996-07-12	0	0.265	0.250	-	-	-	0	0	-	0.656	0.618	-	-	-	0	-	0.00%
1996-07-11	0	0.265	0.260	0.285	0.265	0.265	30,000	7,950	0.2650	0.656	0.643	0.705	0.656	0.656	12,127	0.6555	0.00%
1996-07-10	0	0.265	0.265	-	0.265	0.265	50,000	13,250	0.2650	0.656	0.656	-	0.656	0.656	20,212	0.6555	1.92%
1996-07-09	0	0.260	0.260	-	-	-	0	0	-	0.643	0.643	-	-	-	0	-	4.00%
1996-07-08	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-07-05	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-07-04	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-07-03	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-07-02	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-07-01	0	0.250	0.246	-	-	-	0	0	-	0.618	0.609	-	-	-	0	-	0.00%
1996-06-28	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-27	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-26	0	0.250	0.215	-	-	-	0	0	-	0.618	0.532	-	-	-	0	-	0.00%
1996-06-25	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-24	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-21	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-19	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-18	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-14	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-13	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-12	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-11	0	0.250	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
1996-06-10	0	0.250	0.250	-	-	-	0	0	-	0.618	0.618	-	-	-	0	-	0.00%
1996-06-07	0	0.250	-	-	0.250	0.250	8,000	2,000	0.2500	0.618	-	-	0.618	0.618	3,234	0.6184	-7.41%
1996-06-06	0	0.270	0.255	0.270	-	-	0	0	-	0.668	0.631	0.668	-	-	0	-	-3.57%
1996-06-05	0	0.280	0.260	0.280	-	-	0	0	-	0.693	0.643	0.693	-	-	0	-	-3.45%
1996-06-04	0	0.290	0.270	0.290	0.290	0.290	30,000	8,700	0.2900	0.717	0.668	0.717	0.717	0.717	12,127	0.7174	0.00%
1996-06-03	0	0.290	-	-	0.290	0.290	88,000	25,520	0.2900	0.717	-	-	0.717	0.717	35,574	0.7174	1.75%
1996-05-31	0	0.285	0.275	0.285	-	-	0	0	-	0.705	0.680	0.705	-	-	0	-	-1.72%
1996-05-30	0	0.290	-	0.290	-	-	0	0	-	0.717	-	0.717	-	-	0	-	0.00%
1996-05-29	0	0.290	0.255	0.290	-	-	0	0	-	0.717	0.631	0.717	-	-	0	-	0.00%
1996-05-28	0	0.290	-	0.310	0.290	0.290	88,000	25,520	0.2900	0.717	-	0.767	0.717	0.717	35,574	0.7174	-9.38%
1996-05-27	0	0.320	-	0.320	-	-	0	0	-	0.792	-	0.792	-	-	0	-	0.00%
1996-05-24	0	0.320	-	0.320	-	-	0	0	-	0.792	-	0.792	-	-	0	-	0.00%
1996-05-23	0	0.320	-	0.340	-	-	0	0	-	0.792	-	0.841	-	-	0	-	0.00%
1996-05-22	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-21	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-20	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-17	0	0.320	-	-	0.320	0.320	100,000	32,000	0.3200	0.792	-	-	0.792	0.792	40,425	0.7916	0.00%
1996-05-16	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-15	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-14	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-13	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-05-10	0	0.320	0.305	0.320	0.320	0.320	300,000	96,000	0.3200	0.792	0.754	0.792	0.792	0.792	121,274	0.7916	0.00%
1996-05-09	0	0.320	0.320	-	0.320	0.320	96,000	30,720	0.3200	0.792	0.792	-	0.792	0.792	38,808	0.7916	0.00%
1996-05-08	0	0.320	0.305	0.320	-	-	0	0	-	0.792	0.754	0.792	-	-	0	-	-3.03%
1996-05-07	0	0.330	-	0.330	-	-	0	0	-	0.816	-	0.816	-	-	0	-	0.00%
1996-05-06	0	0.330	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
1996-05-03	0	0.330	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
1996-05-02	0	0.330	-	-	-	-	0	0	-	0.816	-	-	-	-	0	-	0.00%
1996-05-01	0	0.330	0.320	0.330	-	-	0	0	-	0.816	0.792	0.816	-	-	0	-	0.00%
1996-04-30	0	0.330	-	0.350	0.330	0.330	150,000	49,500	0.3300	0.816	-	0.866	0.816	0.816	60,637	0.8163	0.00%
1996-04-29	0	0.330	-	-	0.330	0.330	44,000	14,520	0.3300	0.816	-	-	0.816	0.816	17,787	0.8163	3.13%
1996-04-26	0	0.320	0.300	0.330	0.320	0.320	70,000	22,400	0.3200	0.792	0.742	0.816	0.792	0.792	28,297	0.7916	0.00%
1996-04-25	0	0.320	-	0.320	-	-	0	0	-	0.792	-	0.792	-	-	0	-	0.00%
1996-04-24	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-04-23	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-04-22	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-04-19	0	0.320	-	-	-	-	0	0	-	0.792	-	-	-	-	0	-	0.00%
1996-04-18	0	0.320	-	0.320	0.320	0.320	60,000	19,200	0.3200	0.792	-	0.792	0.792	0.792	24,255	0.7916	-1.54%
1996-04-17	0	0.325	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	0.00%
1996-04-16	0	0.325	-	-	-	-	0	0	-	0.804	-	-	-	-	0	-	0.00%
1996-04-15	0	0.325	-	0.325	-	-	0	0	-	0.804	-	0.804	-	-	0	-	0.00%
1996-04-12	0	0.325	0.325	0.350	-	-	0	0	-	0.804	0.804	0.866	-	-	0	-	1.56%
1996-04-11	0	0.320	0.320	0.345	0.315	0.320	220,000	70,300	0.3195	0.792	0.792	0.853	0.779	0.792	88,934	0.7905	0.00%
1996-04-10	0	0.320	0.320	-	0.320	0.320	2,000	640	0.3200	0.792	0.792	-	0.792	0.792	808	0.7916	0.00%
1996-04-09	0	0.320	-	0.320	-	-	0	0	-	0.792	-	0.792	-	-	0	-	0.00%
1996-04-03	0	0.320	0.320	-	-	-	0	0	-	0.792	0.792	-	-	-	0	-	0.00%
1996-04-02	0	0.320	0.320	-	0.320	0.320	30,000	9,600	0.3200	0.792	0.792	-	0.792	0.792	12,127	0.7916	0.00%
1996-04-01	0	0.320	0.320	-	0.320	0.320	26,000	8,320	0.3200	0.792	0.792	-	0.792	0.792	10,510	0.7916	0.00%
1996-03-29	0	0.320	0.320	-	0.320	0.320	52,000	16,640	0.3200	0.792	0.792	-	0.792	0.792	21,021	0.7916	0.00%
1996-03-28	0	0.320	0.320	0.340	-	-	0	0	-	0.792	0.792	0.841	-	-	0	-	0.00%
1996-03-27	0	0.320	0.320	-	0.320	0.320	30,000	9,600	0.3200	0.792	0.792	-	0.792	0.792	12,127	0.7916	0.00%
1996-03-26	0	0.320	-	-	-	-	16,000	5,120	0.3200	0.792	-	-	-	-	6,468	0.7916	0.00%
1996-03-25	0	0.320	0.320	0.340	-	-	0	0	-	0.792	0.792	0.841	-	-	0	-	0.00%
1996-03-22	0	0.320	0.320	-	0.320	0.320	16,000	5,120	0.3200	0.792	0.792	-	0.792	0.792	6,468	0.7916	0.00%
1996-03-21	0	0.320	0.310	0.340	0.320	0.320	100,000	32,000	0.3200	0.792	0.767	0.841	0.792	0.792	40,425	0.7916	6.67%
1996-03-20	0	0.300	-	-	-	-	74,000	22,200	0.3000	0.742	-	-	-	-	29,914	0.7421	0.00%
1996-03-19	0	0.300	0.280	-	-	-	0	0	-	0.742	0.693	-	-	-	0	-	0.00%
1996-03-18	0	0.300	0.300	-	0.300	0.300	8,000	2,400	0.3000	0.742	0.742	-	0.742	0.742	3,234	0.7421	-3.23%
1996-03-15	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-14	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-13	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-12	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-11	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-08	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-07	0	0.310	0.300	-	-	-	0	0	-	0.767	0.742	-	-	-	0	-	0.00%
1996-03-06	0	0.310	0.310	-	-	-	0	0	-	0.767	0.767	-	-	-	0	-	0.00%
1996-03-05	0	0.310	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1996-03-04	0	0.310	0.300	-	-	-	0	0	-	0.767	0.742	-	-	-	0	-	0.00%
1996-03-01	0	0.310	0.310	-	0.310	0.310	2,000	620	0.3100	0.767	0.767	-	0.767	0.767	808	0.7669	-3.12%
1996-02-29	0	0.320	0.310	-	-	-	0	0	-	0.792	0.767	-	-	-	0	-	0.00%
1996-02-28	0	0.320	0.310	-	0.310	0.320	240,000	75,100	0.3129	0.792	0.767	-	0.767	0.792	97,019	0.7741	6.67%
1996-02-27	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-02-26	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-02-23	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1996-02-22	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1996-02-16	0	0.300	-	-	0.300	0.300	2,000	600	0.3000	0.742	-	-	0.742	0.742	808	0.7421	0.00%
1996-02-15	0	0.300	0.290	0.300	-	-	0	0	-	0.742	0.717	0.742	-	-	0	-	0.00%
1996-02-14	0	0.300	0.290	0.300	-	-	0	0	-	0.742	0.717	0.742	-	-	0	-	0.00%
1996-02-13	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1996-02-12	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-02-09	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1996-02-08	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1996-02-07	0	0.300	0.290	-	-	-	0	0	-	0.742	0.717	-	-	-	0	-	0.00%
1996-02-06	0	0.300	0.290	-	0.300	0.300	100,000	30,000	0.3000	0.742	0.717	-	0.742	0.742	40,425	0.7421	0.00%
1996-02-05	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-02-02	0	0.300	-	-	-	-	0	0	-	0.742	-	-	-	-	0	-	0.00%
1996-02-01	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-01-31	0	0.300	0.300	-	0.300	0.300	100,000	30,000	0.3000	0.742	0.742	-	0.742	0.742	40,425	0.7421	0.00%
1996-01-30	0	0.300	0.300	-	0.300	0.300	30,000	9,000	0.3000	0.742	0.742	-	0.742	0.742	12,127	0.7421	-3.23%
1996-01-29	0	0.310	0.300	-	-	-	0	0	-	0.767	0.742	-	-	-	0	-	0.00%
1996-01-26	0	0.310	0.305	-	-	-	0	0	-	0.767	0.754	-	-	-	0	-	0.00%
1996-01-25	0	0.310	0.300	-	-	-	0	0	-	0.767	0.742	-	-	-	0	-	0.00%
1996-01-24	0	0.310	0.300	-	-	-	0	0	-	0.767	0.742	-	-	-	0	-	0.00%
1996-01-23	0	0.310	0.310	-	-	-	0	0	-	0.767	0.767	-	-	-	0	-	3.33%
1996-01-22	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.742	0.742	-	0.742	0.742	4,042	0.7421	0.00%
1996-01-19	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-01-18	0	0.300	0.300	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.00%
1996-01-17	0	0.300	0.300	-	0.300	0.300	48,000	14,400	0.3000	0.742	0.742	-	0.742	0.742	19,404	0.7421	0.00%
1996-01-16	0	0.300	0.300	0.315	0.300	0.300	114,000	34,200	0.3000	0.742	0.742	0.779	0.742	0.742	46,084	0.7421	0.00%
1996-01-15	0	0.300	0.300	0.310	0.300	0.300	22,000	6,600	0.3000	0.742	0.742	0.767	0.742	0.742	8,893	0.7421	-4.76%
1996-01-12	0	0.315	-	0.315	0.315	0.315	100,000	31,500	0.3150	0.779	-	0.779	0.779	0.779	40,425	0.7792	0.00%
1996-01-11	0	0.315	0.305	0.315	-	-	0	0	-	0.779	0.754	0.779	-	-	0	-	-4.55%
1996-01-10	0	0.330	0.310	0.330	0.310	0.330	16,000	5,000	0.3125	0.816	0.767	0.816	0.767	0.816	6,468	0.7730	-8.33%
1996-01-09	0	0.360	-	0.360	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1996-01-08	0	0.360	-	0.390	-	-	0	0	-	0.891	-	0.965	-	-	0	-	0.00%
1996-01-05	0	0.360	-	0.390	-	-	0	0	-	0.891	-	0.965	-	-	0	-	0.00%
1996-01-04	0	0.360	-	0.390	-	-	0	0	-	0.891	-	0.965	-	-	0	-	0.00%
1996-01-03	0	0.360	-	0.360	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1996-01-02	0	0.360	-	0.360	-	-	0	0	-	0.891	-	0.891	-	-	0	-	0.00%
1995-12-29	0	0.360	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1995-12-28	0	0.360	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1995-12-27	0	0.360	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1995-12-22	0	0.360	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1995-12-21	0	0.360	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1995-12-20	0	0.360	0.340	-	-	-	0	0	-	0.891	0.841	-	-	-	0	-	0.00%
1995-12-19	0	0.360	0.350	-	-	-	0	0	-	0.891	0.866	-	-	-	0	-	0.00%
1995-12-18	0	0.360	-	-	-	-	0	0	-	0.891	-	-	-	-	0	-	0.00%
1995-12-15	0	0.360	0.340	-	0.360	0.360	100,000	36,000	0.3600	0.891	0.841	-	0.891	0.891	40,425	0.8905	0.00%
1995-12-14	0	0.360	0.360	0.390	-	-	0	0	-	0.891	0.891	0.965	-	-	0	-	0.00%
1995-12-13	0	0.360	0.360	0.380	0.360	0.360	6,000	2,160	0.3600	0.891	0.891	0.940	0.891	0.891	2,425	0.8905	-5.26%
1995-12-12	0	0.380	-	0.380	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1995-12-11	0	0.380	-	0.390	0.380	0.390	100,000	38,220	0.3822	0.940	-	0.965	0.940	0.965	40,425	0.9455	0.00%
1995-12-08	0	0.380	-	0.380	0.370	0.380	26,000	9,840	0.3785	0.940	-	0.940	0.915	0.940	10,510	0.9362	5.56%
1995-12-07	0	0.360	0.350	0.360	0.380	0.380	62,000	23,200	0.3742	0.891	0.866	0.891	0.940	0.940	25,063	0.9257	-10.00%
1995-12-06	0	0.400	-	0.405	-	-	0	0	-	0.989	-	1.002	-	-	0	-	0.00%
1995-12-05	0	0.400	-	0.400	-	-	0	0	-	0.989	-	0.989	-	-	0	-	0.00%
1995-12-04	0	0.400	-	0.400	-	-	0	0	-	0.989	-	0.989	-	-	0	-	-2.44%
1995-12-01	0	0.410	-	0.410	-	-	0	0	-	1.014	-	1.014	-	-	0	-	0.00%
1995-11-30	0	0.410	-	0.410	0.420	0.420	100,000	42,000	0.4200	1.014	-	1.014	1.039	1.039	40,425	1.0390	2.50%
1995-11-29	0	0.400	0.380	0.400	0.400	0.410	200,000	81,000	0.4050	0.989	0.940	0.989	0.989	1.014	80,849	1.0019	-4.76%
1995-11-28	0	0.420	0.410	-	-	-	0	0	-	1.039	1.014	-	-	-	0	-	0.00%
1995-11-27	0	0.420	0.410	-	-	-	0	0	-	1.039	1.014	-	-	-	0	-	0.00%
1995-11-24	0	0.420	-	-	-	-	0	0	-	1.039	-	-	-	-	0	-	0.00%
1995-11-23	0	0.420	-	0.450	0.420	0.420	50,000	21,000	0.4200	1.039	-	1.113	1.039	1.039	20,212	1.0390	-6.67%
1995-11-22	0	0.450	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1995-11-21	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-11-20	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-11-17	0	0.450	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1995-11-16	0	0.450	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1995-11-15	0	0.450	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1995-11-14	0	0.450	-	0.450	0.450	0.450	20,000	9,000	0.4500	1.113	-	1.113	1.113	1.113	8,085	1.1132	0.00%
1995-11-13	0	0.450	0.450	-	-	-	0	0	-	1.113	1.113	-	-	-	0	-	0.00%
1995-11-10	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-11-09	0	0.450	0.410	0.450	0.450	0.450	200,000	90,000	0.4500	1.113	1.014	1.113	1.113	1.113	80,849	1.1132	4.65%
1995-11-08	0	0.430	0.410	0.450	-	-	0	0	-	1.064	1.014	1.113	-	-	0	-	0.00%
1995-11-07	0	0.430	0.430	0.450	-	-	0	0	-	1.064	1.064	1.113	-	-	0	-	0.00%
1995-11-06	0	0.430	0.430	0.450	-	-	0	0	-	1.064	1.064	1.113	-	-	0	-	0.00%
1995-11-03	0	0.430	0.420	0.450	-	-	0	0	-	1.064	1.039	1.113	-	-	0	-	0.00%
1995-11-02	0	0.430	0.415	-	-	-	0	0	-	1.064	1.027	-	-	-	0	-	0.00%
1995-10-31	0	0.430	0.410	-	-	-	0	0	-	1.064	1.014	-	-	-	0	-	0.00%
1995-10-30	0	0.430	0.430	0.450	-	-	0	0	-	1.064	1.064	1.113	-	-	0	-	0.00%
1995-10-27	0	0.430	0.430	0.450	-	-	0	0	-	1.064	1.064	1.113	-	-	0	-	0.00%
1995-10-26	0	0.430	0.430	-	-	-	0	0	-	1.064	1.064	-	-	-	0	-	0.00%
1995-10-25	0	0.430	-	-	-	-	0	0	-	1.064	-	-	-	-	0	-	0.00%
1995-10-24	0	0.430	0.420	0.450	-	-	0	0	-	1.064	1.039	1.113	-	-	0	-	0.00%
1995-10-23	0	0.430	0.430	0.445	0.430	0.430	132,000	56,760	0.4300	1.064	1.064	1.101	1.064	1.064	53,361	1.0637	-4.44%
1995-10-20	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-10-19	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-10-18	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-10-17	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-10-16	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-10-13	0	0.450	-	0.450	-	-	0	0	-	1.113	-	1.113	-	-	0	-	0.00%
1995-10-12	0	0.450	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1995-10-11	0	0.450	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
1995-10-10	0	0.450	0.430	0.450	-	-	0	0	-	1.113	1.064	1.113	-	-	0	-	0.00%
1995-10-09	0	0.450	0.440	0.460	0.450	0.450	50,000	22,500	0.4500	1.113	1.088	1.138	1.113	1.113	20,212	1.1132	0.00%
1995-10-06	0	0.450	0.450	0.460	0.440	0.440	54,000	23,760	0.4400	1.113	1.113	1.138	1.088	1.088	21,829	1.0884	-2.17%
1995-10-05	0	0.460	0.445	0.470	0.460	0.490	1,308,000	570,040	0.4358	1.138	1.101	1.163	1.138	1.212	528,756	1.0781	-6.12%
1995-10-04	0	0.490	0.480	0.490	-	-	0	0	-	1.212	1.187	1.212	-	-	0	-	0.00%
1995-10-03	0	0.490	0.480	0.520	-	-	0	0	-	1.212	1.187	1.286	-	-	0	-	0.00%
1995-10-02	0	0.490	-	0.510	-	-	0	0	-	1.212	-	1.262	-	-	0	-	0.00%
1995-09-29	0	0.490	0.485	0.500	-	-	0	0	-	1.212	1.200	1.237	-	-	0	-	0.00%
1995-09-28	0	0.490	0.480	0.500	-	-	0	0	-	1.212	1.187	1.237	-	-	0	-	0.00%
1995-09-27	0	0.490	0.490	0.500	0.490	0.495	50,000	24,740	0.4948	1.212	1.212	1.237	1.212	1.224	20,212	1.2240	-2.00%
1995-09-26	0	0.500	0.495	0.500	0.495	0.500	74,000	36,890	0.4985	1.237	1.224	1.237	1.224	1.237	29,914	1.2332	0.00%
1995-09-25	0	0.500	0.495	0.500	0.500	0.500	100,000	50,000	0.5000	1.237	1.224	1.237	1.237	1.237	40,425	1.2369	0.00%
1995-09-22	0	0.500	0.495	0.510	-	-	0	0	-	1.237	1.224	1.262	-	-	0	-	0.00%
1995-09-21	0	0.500	0.500	0.510	0.500	0.500	328,000	164,000	0.5000	1.237	1.237	1.262	1.237	1.237	132,593	1.2369	1.01%
1995-09-20	0	0.495	0.495	0.520	0.495	0.500	204,000	101,980	0.4999	1.224	1.224	1.286	1.224	1.237	82,466	1.2366	-1.00%
1995-09-19	0	0.500	0.490	0.510	0.500	0.500	100,000	50,000	0.5000	1.237	1.212	1.262	1.237	1.237	40,425	1.2369	-1.96%
1995-09-18	0	0.510	0.500	0.520	0.510	0.520	500,000	257,000	0.5140	1.262	1.237	1.286	1.262	1.286	202,124	1.2715	-1.92%
1995-09-15	0	0.520	0.520	0.550	0.520	0.530	140,000	73,800	0.5271	1.286	1.286	1.361	1.286	1.311	56,595	1.3040	-5.45%
1995-09-14	0	0.550	0.540	0.550	0.550	0.560	250,000	138,500	0.5540	1.361	1.336	1.361	1.361	1.385	101,062	1.3704	0.00%
1995-09-13	0	0.550	0.550	0.560	0.550	0.570	1,018,000	572,420	0.5623	1.361	1.361	1.385	1.361	1.410	411,524	1.3910	10.00%
1995-09-12	0	0.500	0.500	0.510	0.500	0.510	264,000	132,480	0.5018	1.237	1.237	1.262	1.237	1.262	106,721	1.2414	2.04%
1995-09-11	0	0.490	0.480	0.500	-	-	0	0	-	1.212	1.187	1.237	-	-	0	-	0.00%
1995-09-08	0	0.490	0.480	0.500	-	-	0	0	-	1.212	1.187	1.237	-	-	0	-	0.00%
1995-09-07	0	0.490	0.475	0.510	0.490	0.490	68,000	33,320	0.4900	1.212	1.175	1.262	1.212	1.212	27,489	1.2121	4.26%
1995-09-06	0	0.470	0.470	-	0.470	0.470	30,000	14,100	0.4700	1.163	1.163	-	1.163	1.163	12,127	1.1627	0.00%
1995-09-05	0	0.470	0.470	-	-	-	0	0	-	1.163	1.163	-	-	-	0	-	0.00%
1995-09-04	0	0.470	0.470	-	-	-	0	0	-	1.163	1.163	-	-	-	0	-	0.00%
1995-09-01	0	0.470	0.470	-	-	-	0	0	-	1.163	1.163	-	-	-	0	-	0.00%
1995-08-31	0	0.470	0.470	-	0.470	0.470	50,000	23,500	0.4700	1.163	1.163	-	1.163	1.163	20,212	1.1627	-2.08%
1995-08-30	0	0.480	0.480	0.510	0.480	0.480	22,000	10,560	0.4800	1.187	1.187	1.262	1.187	1.187	8,893	1.1874	-5.88%
1995-08-29	0	0.510	-	0.510	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1995-08-25	0	0.510	-	0.510	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1995-08-24	0	0.510	0.480	0.510	-	-	0	0	-	1.262	1.187	1.262	-	-	0	-	0.00%
1995-08-23	0	0.510	0.490	0.510	-	-	0	0	-	1.262	1.212	1.262	-	-	0	-	0.00%
1995-08-22	0	0.510	0.480	0.510	0.490	0.510	80,000	39,600	0.4950	1.262	1.187	1.262	1.212	1.262	32,340	1.2245	6.25%
1995-08-21	0	0.480	0.470	0.500	-	-	0	0	-	1.187	1.163	1.237	-	-	0	-	0.00%
1995-08-18	0	0.480	0.480	0.500	-	-	0	0	-	1.187	1.187	1.237	-	-	0	-	0.00%
1995-08-17	0	0.480	0.480	-	0.470	0.470	8,000	3,760	0.4700	1.187	1.187	-	1.163	1.163	3,234	1.1627	4.35%
1995-08-16	0	0.460	0.460	-	0.460	0.460	4,000	1,840	0.4600	1.138	1.138	-	1.138	1.138	1,617	1.1379	-4.17%
1995-08-15	0	0.480	0.480	-	0.480	0.480	70,000	33,600	0.4800	1.187	1.187	-	1.187	1.187	28,297	1.1874	0.00%
1995-08-14	0	0.480	0.480	0.520	-	-	0	0	-	1.187	1.187	1.286	-	-	0	-	0.00%
1995-08-11	0	0.480	0.480	0.520	0.475	0.500	214,000	104,400	0.4879	1.187	1.187	1.286	1.175	1.237	86,509	1.2068	-4.00%
1995-08-10	0	0.500	0.480	0.500	-	-	0	0	-	1.237	1.187	1.237	-	-	0	-	0.00%
1995-08-09	0	0.500	0.480	0.510	-	-	0	0	-	1.237	1.187	1.262	-	-	0	-	0.00%
1995-08-08	0	0.500	0.480	0.510	-	-	0	0	-	1.237	1.187	1.262	-	-	0	-	0.00%
1995-08-07	0	0.500	0.490	0.510	0.500	0.500	200,000	100,000	0.5000	1.237	1.212	1.262	1.237	1.237	80,849	1.2369	0.00%
1995-08-04	0	0.500	0.480	0.520	-	-	0	0	-	1.237	1.187	1.286	-	-	0	-	0.00%
1995-08-03	0	0.500	0.500	0.530	0.500	0.500	80,000	40,000	0.5000	1.237	1.237	1.311	1.237	1.237	32,340	1.2369	0.00%
1995-08-02	0	0.500	0.500	0.520	0.495	0.520	268,000	134,690	0.5026	1.237	1.237	1.286	1.224	1.286	108,338	1.2432	2.04%
1995-08-01	0	0.490	0.490	0.500	-	-	0	0	-	1.212	1.212	1.237	-	-	0	-	2.08%
1995-07-31	0	0.480	0.480	0.490	0.470	0.470	8,000	3,760	0.4700	1.187	1.187	1.212	1.163	1.163	3,234	1.1627	2.13%
1995-07-28	0	0.470	0.470	0.490	0.470	0.470	344,000	161,680	0.4700	1.163	1.163	1.212	1.163	1.163	139,061	1.1627	0.00%
1995-07-27	0	0.470	0.470	-	-	-	0	0	-	1.163	1.163	-	-	-	0	-	0.00%
1995-07-26	0	0.470	0.460	0.490	0.470	0.470	50,000	23,500	0.4700	1.163	1.138	1.212	1.163	1.163	20,212	1.1627	0.00%
1995-07-25	0	0.470	0.470	-	0.470	0.470	50,000	23,500	0.4700	1.163	1.163	-	1.163	1.163	20,212	1.1627	-2.08%
1995-07-24	0	0.480	0.470	0.500	-	-	0	0	-	1.187	1.163	1.237	-	-	0	-	0.00%
1995-07-21	0	0.480	0.480	0.495	0.480	0.480	50,000	24,000	0.4800	1.187	1.187	1.224	1.187	1.187	20,212	1.1874	1.05%
1995-07-20	0	0.475	0.475	0.495	0.475	0.480	154,000	73,900	0.4799	1.175	1.175	1.224	1.175	1.187	62,254	1.1871	-1.04%
1995-07-19	0	0.480	0.470	0.500	-	-	0	0	-	1.187	1.163	1.237	-	-	0	-	0.00%
1995-07-18	0	0.480	0.480	0.490	-	-	0	0	-	1.187	1.187	1.212	-	-	0	-	2.13%
1995-07-17	0	0.470	0.460	0.490	-	-	0	0	-	1.163	1.138	1.212	-	-	0	-	0.00%
1995-07-14	0	0.470	0.470	-	0.470	0.470	40,000	18,800	0.4700	1.163	1.163	-	1.163	1.163	16,170	1.1627	-2.08%
1995-07-13	0	0.480	0.480	0.500	-	-	0	0	-	1.187	1.187	1.237	-	-	0	-	2.13%
1995-07-12	0	0.470	0.470	0.490	0.470	0.470	50,000	23,500	0.4700	1.163	1.163	1.212	1.163	1.163	20,212	1.1627	0.00%
1995-07-11	0	0.470	0.460	0.480	0.470	0.470	40,000	18,800	0.4700	1.163	1.138	1.187	1.163	1.163	16,170	1.1627	2.17%
1995-07-10	0	0.460	0.460	-	-	-	0	0	-	1.138	1.138	-	-	-	0	-	0.00%
1995-07-07	0	0.460	0.460	0.480	-	-	0	0	-	1.138	1.138	1.187	-	-	0	-	0.00%
1995-07-06	0	0.460	0.460	0.480	0.460	0.460	200,000	92,000	0.4600	1.138	1.138	1.187	1.138	1.138	80,849	1.1379	0.00%
1995-07-05	0	0.460	0.420	0.460	-	-	0	0	-	1.138	1.039	1.138	-	-	0	-	0.00%
1995-07-04	0	0.460	0.440	0.460	-	-	0	0	-	1.138	1.088	1.138	-	-	0	-	0.00%
1995-07-03	0	0.460	0.420	0.460	-	-	0	0	-	1.138	1.039	1.138	-	-	0	-	0.00%
1995-06-30	0	0.460	0.440	0.460	0.460	0.460	50,000	23,000	0.4600	1.138	1.088	1.138	1.138	1.138	20,212	1.1379	0.00%
1995-06-29	0	0.460	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-28	0	0.460	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-27	0	0.460	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-26	0	0.460	0.420	-	-	-	0	0	-	1.138	1.039	-	-	-	0	-	0.00%
1995-06-23	0	0.460	0.450	0.470	0.460	0.460	354,000	161,300	0.4556	1.138	1.113	1.163	1.138	1.138	143,104	1.1272	0.00%
1995-06-22	0	0.460	-	0.470	-	-	0	0	-	1.138	-	1.163	-	-	0	-	0.00%
1995-06-21	0	0.470	0.470	-	0.460	0.470	130,000	61,080	0.4698	1.138	1.138	-	1.114	1.138	53,695	1.1375	0.00%
1995-06-20	0	0.470	0.455	0.470	-	-	0	0	-	1.138	1.102	1.138	-	-	0	-	0.00%
1995-06-16	0	0.470	0.450	0.490	0.470	0.470	100,000	47,000	0.4700	1.138	1.089	1.186	1.138	1.138	41,304	1.1379	0.00%
1995-06-15	0	0.470	0.470	-	0.470	0.470	50,000	23,500	0.4700	1.138	1.138	-	1.138	1.138	20,652	1.1379	0.00%
1995-06-14	0	0.470	-	0.470	-	-	0	0	-	1.138	-	1.138	-	-	0	-	0.00%
1995-06-13	0	0.470	-	0.470	-	-	0	0	-	1.138	-	1.138	-	-	0	-	0.00%
1995-06-12	0	0.470	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-09	0	0.470	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-08	0	0.470	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-07	0	0.470	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-06-06	0	0.470	0.470	0.480	0.470	0.470	68,000	31,960	0.4700	1.138	1.138	1.162	1.138	1.138	28,086	1.1379	0.00%
1995-06-05	0	0.470	0.470	0.480	0.470	0.470	150,000	70,500	0.4700	1.138	1.138	1.162	1.138	1.138	61,955	1.1379	0.00%
1995-06-01	0	0.470	0.470	0.490	-	-	0	0	-	1.138	1.138	1.186	-	-	0	-	0.00%
1995-05-31	0	0.470	0.470	0.485	0.465	0.470	210,000	98,150	0.4674	1.138	1.138	1.174	1.126	1.138	86,737	1.1316	0.00%
1995-05-30	0	0.470	0.460	0.480	-	-	0	0	-	1.138	1.114	1.162	-	-	0	-	0.00%
1995-05-29	0	0.470	-	-	-	-	0	0	-	1.138	-	-	-	-	0	-	0.00%
1995-05-26	0	0.470	0.470	0.490	0.470	0.495	682,000	323,790	0.4748	1.138	1.138	1.186	1.138	1.198	281,690	1.1495	-4.08%
1995-05-25	0	0.490	-	0.490	-	-	0	0	-	1.186	-	1.186	-	-	0	-	0.00%
1995-05-24	0	0.490	-	0.490	-	-	0	0	-	1.186	-	1.186	-	-	0	-	-2.00%
1995-05-23	0	0.500	-	0.500	0.500	0.500	2,000	1,000	0.5000	1.211	-	1.211	1.211	1.211	826	1.2106	13.64%
1995-05-22	0	0.440	0.440	-	-	-	0	0	-	1.065	1.065	-	-	-	0	-	0.00%
1995-05-19	0	0.440	0.440	-	0.440	0.440	8,000	3,520	0.4400	1.065	1.065	-	1.065	1.065	3,304	1.0653	0.00%
1995-05-18	0	0.440	0.440	-	0.440	0.440	30,000	13,200	0.4400	1.065	1.065	-	1.065	1.065	12,391	1.0653	0.00%
1995-05-17	0	0.440	0.440	-	-	-	0	0	-	1.065	1.065	-	-	-	0	-	0.00%
1995-05-16	0	0.440	0.420	-	-	-	0	0	-	1.065	1.017	-	-	-	0	-	0.00%
1995-05-15	0	0.440	0.420	0.480	0.440	0.440	50,000	22,000	0.4400	1.065	1.017	1.162	1.065	1.065	20,652	1.0653	-4.35%
1995-05-12	0	0.460	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
1995-05-11	0	0.460	-	-	-	-	0	0	-	1.114	-	-	-	-	0	-	0.00%
1995-05-10	0	0.460	0.460	-	0.460	0.460	40,000	18,400	0.4600	1.114	1.114	-	1.114	1.114	16,521	1.1137	2.22%
1995-05-09	0	0.450	0.450	0.460	0.450	0.460	130,000	58,700	0.4515	1.089	1.089	1.114	1.089	1.114	53,695	1.0932	2.27%
1995-05-08	0	0.440	0.440	-	-	-	0	0	-	1.065	1.065	-	-	-	0	-	0.00%
1995-05-05	0	0.440	0.425	0.440	-	-	0	0	-	1.065	1.029	1.065	-	-	0	-	0.00%
1995-05-04	0	0.440	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
1995-05-03	0	0.440	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
1995-05-02	0	0.440	0.420	-	-	-	0	0	-	1.065	1.017	-	-	-	0	-	0.00%
1995-05-01	0	0.440	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
1995-04-28	0	0.440	-	0.450	-	-	0	0	-	1.065	-	1.089	-	-	0	-	0.00%
1995-04-27	0	0.440	0.440	-	-	-	0	0	-	1.065	1.065	-	-	-	0	-	0.00%
1995-04-26	0	0.440	0.440	0.460	0.440	0.440	90,000	39,600	0.4400	1.065	1.065	1.114	1.065	1.065	37,173	1.0653	-1.12%
1995-04-25	0	0.445	0.445	0.470	0.440	0.440	30,000	13,200	0.4400	1.077	1.077	1.138	1.065	1.065	12,391	1.0653	1.14%
1995-04-24	0	0.440	0.440	0.450	0.420	0.440	82,000	35,180	0.4290	1.065	1.065	1.089	1.017	1.065	33,869	1.0387	2.33%
1995-04-21	0	0.430	-	-	-	-	0	0	-	1.041	-	-	-	-	0	-	0.00%
1995-04-20	0	0.430	0.430	-	0.430	0.430	36,000	15,480	0.4300	1.041	1.041	-	1.041	1.041	14,869	1.0411	-4.44%
1995-04-19	0	0.450	0.450	0.470	0.450	0.450	230,000	103,500	0.4500	1.089	1.089	1.138	1.089	1.089	94,998	1.0895	0.00%
1995-04-18	0	0.450	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1995-04-13	0	0.450	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1995-04-12	0	0.450	0.410	-	-	-	0	0	-	1.089	0.993	-	-	-	0	-	0.00%
1995-04-11	0	0.450	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1995-04-10	0	0.450	-	0.470	-	-	0	0	-	1.089	-	1.138	-	-	0	-	0.00%
1995-04-07	0	0.450	-	0.450	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
1995-04-06	0	0.450	-	0.450	-	-	0	0	-	1.089	-	1.089	-	-	0	-	0.00%
1995-04-04	0	0.450	-	0.460	-	-	0	0	-	1.089	-	1.114	-	-	0	-	0.00%
1995-04-03	0	0.450	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1995-03-31	0	0.450	-	-	-	-	0	0	-	1.089	-	-	-	-	0	-	0.00%
1995-03-30	0	0.450	-	0.470	-	-	0	0	-	1.089	-	1.138	-	-	0	-	0.00%
1995-03-29	0	0.450	-	0.460	-	-	0	0	-	1.089	-	1.114	-	-	0	-	0.00%
1995-03-28	0	0.450	0.440	0.460	-	-	0	0	-	1.089	1.065	1.114	-	-	0	-	0.00%
1995-03-27	0	0.450	0.450	0.470	0.450	0.450	70,000	31,500	0.4500	1.089	1.089	1.138	1.089	1.089	28,912	1.0895	-4.26%
1995-03-24	0	0.470	-	0.470	-	-	0	0	-	1.138	-	1.138	-	-	0	-	0.00%
1995-03-23	0	0.470	-	0.470	0.470	0.470	350,000	160,500	0.4586	1.138	-	1.138	1.138	1.138	144,562	1.1102	0.00%
1995-03-22	0	0.470	-	0.470	0.470	0.470	124,000	58,280	0.4700	1.138	-	1.138	1.138	1.138	51,216	1.1379	0.00%
1995-03-21	0	0.470	-	0.480	0.470	0.470	200,000	94,000	0.4700	1.138	-	1.162	1.138	1.138	82,607	1.1379	0.00%
1995-03-20	0	0.470	0.460	0.480	-	-	0	0	-	1.138	1.114	1.162	-	-	0	-	0.00%
1995-03-17	0	0.470	-	0.480	0.470	0.470	350,000	164,500	0.4700	1.138	-	1.162	1.138	1.138	144,562	1.1379	0.00%
1995-03-16	0	0.470	-	0.480	0.470	0.470	176,000	82,720	0.4700	1.138	-	1.162	1.138	1.138	72,694	1.1379	-2.08%
1995-03-15	0	0.480	-	0.490	-	-	0	0	-	1.162	-	1.186	-	-	0	-	0.00%
1995-03-14	0	0.480	-	0.480	-	-	0	0	-	1.162	-	1.162	-	-	0	-	0.00%
1995-03-13	0	0.480	-	0.480	-	-	0	0	-	1.162	-	1.162	-	-	0	-	0.00%
1995-03-10	0	0.480	-	0.500	-	-	0	0	-	1.162	-	1.211	-	-	0	-	0.00%
1995-03-09	0	0.480	-	0.480	-	-	0	0	-	1.162	-	1.162	-	-	0	-	0.00%
1995-03-08	0	0.480	0.440	0.480	-	-	0	0	-	1.162	1.065	1.162	-	-	0	-	0.00%
1995-03-07	0	0.480	0.460	0.480	-	-	0	0	-	1.162	1.114	1.162	-	-	0	-	-4.00%
1995-03-06	0	0.500	-	0.500	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1995-03-03	0	0.500	-	0.500	-	-	0	0	-	1.211	-	1.211	-	-	0	-	0.00%
1995-03-02	0	0.500	-	0.500	0.500	0.500	50,000	25,000	0.5000	1.211	-	1.211	1.211	1.211	20,652	1.2106	0.00%
1995-03-01	0	0.500	-	0.500	0.480	0.500	620,000	304,500	0.4911	1.211	-	1.211	1.162	1.211	256,082	1.1891	2.04%
1995-02-28	0	0.490	0.450	0.490	0.480	0.490	76,000	37,180	0.4892	1.186	1.089	1.186	1.162	1.186	31,391	1.1844	10.11%
1995-02-27	0	0.445	0.450	0.480	-	-	0	0	-	1.077	1.089	1.162	-	-	0	-	5.95%
1995-02-24	0	0.420	0.420	-	0.420	0.420	2,000	840	0.4200	1.017	1.017	-	1.017	1.017	826	1.0169	-4.55%
1995-02-23	0	0.440	0.430	0.440	-	-	0	0	-	1.065	1.041	1.065	-	-	0	-	0.00%
1995-02-22	0	0.440	0.435	0.440	-	-	0	0	-	1.065	1.053	1.065	-	-	0	-	-3.30%
1995-02-21	0	0.455	0.450	0.475	-	-	0	0	-	1.102	1.089	1.150	-	-	0	-	0.00%
1995-02-20	0	0.455	-	0.475	-	-	0	0	-	1.102	-	1.150	-	-	0	-	0.00%
1995-02-17	0	0.455	0.455	0.475	-	-	0	0	-	1.102	1.102	1.150	-	-	0	-	0.00%
1995-02-16	0	0.455	0.455	0.475	0.450	0.455	250,000	113,450	0.4538	1.102	1.102	1.150	1.089	1.102	103,259	1.0987	-6.76%
1995-02-15	0	0.488	-	-	-	-	0	0	-	1.181	-	-	-	-	0	-	-0.00%
1995-02-14	0	0.540	0.520	0.540	-	-	0	0	-	1.181	1.138	1.181	-	-	0	-	0.00%
1995-02-13	0	0.540	0.530	0.540	0.530	0.540	300,000	160,500	0.5350	1.181	1.160	1.181	1.160	1.181	137,114	1.1706	5.88%
1995-02-10	0	0.510	0.510	0.530	0.510	0.520	82,000	42,540	0.5188	1.116	1.116	1.160	1.116	1.138	37,478	1.1351	-1.92%
1995-02-09	0	0.520	0.510	0.520	0.520	0.520	82,000	42,640	0.5200	1.138	1.116	1.138	1.138	1.138	37,478	1.1377	0.00%
1995-02-08	0	0.520	0.510	0.520	-	-	0	0	-	1.138	1.116	1.138	-	-	0	-	0.00%
1995-02-07	0	0.520	0.520	0.540	-	-	0	0	-	1.138	1.138	1.181	-	-	0	-	4.00%
1995-02-06	0	0.500	0.490	0.530	0.500	0.500	110,000	55,000	0.5000	1.094	1.072	1.160	1.094	1.094	50,275	1.0940	-3.85%
1995-02-03	0	0.520	-	0.550	-	-	0	0	-	1.138	-	1.203	-	-	0	-	0.00%
1995-01-30	0	0.520	-	0.530	-	-	0	0	-	1.138	-	1.160	-	-	0	-	0.00%
1995-01-27	0	0.520	0.500	0.520	0.500	0.530	160,000	82,440	0.5153	1.138	1.094	1.138	1.094	1.160	73,128	1.1273	-1.89%
1995-01-26	0	0.530	0.520	0.530	-	-	0	0	-	1.160	1.138	1.160	-	-	0	-	-1.85%
1995-01-25	0	0.540	0.520	0.540	0.540	0.540	220,000	118,800	0.5400	1.181	1.138	1.181	1.181	1.181	100,550	1.1815	-1.82%
1995-01-24	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	1.203	1.160	1.203	1.203	1.203	9,141	1.2034	0.00%
1995-01-23	0	0.550	0.520	0.550	-	-	0	0	-	1.203	1.138	1.203	-	-	0	-	0.00%
1995-01-20	0	0.550	0.550	0.560	0.550	0.550	246,000	139,500	0.5671	1.203	1.203	1.225	1.203	1.203	112,434	1.2407	-1.79%
1995-01-19	0	0.560	0.550	0.570	0.550	0.600	640,000	361,060	0.5642	1.225	1.203	1.247	1.203	1.313	292,510	1.2343	-8.20%
1995-01-18	0	0.610	0.590	0.610	0.550	0.610	910,000	529,660	0.5820	1.335	1.291	1.335	1.203	1.335	415,913	1.2735	15.09%
1995-01-17	0	0.530	0.530	0.540	0.520	0.530	162,000	85,820	0.5298	1.160	1.160	1.181	1.138	1.160	74,042	1.1591	1.92%
1995-01-16	0	0.520	0.520	0.550	0.520	0.530	104,000	55,080	0.5296	1.138	1.138	1.203	1.138	1.160	47,533	1.1588	1.96%
1995-01-13	0	0.510	0.500	0.520	0.510	0.510	380,000	193,800	0.5100	1.116	1.094	1.138	1.116	1.116	173,678	1.1159	0.00%
1995-01-12	0	0.510	0.510	0.520	-	-	0	0	-	1.116	1.116	1.138	-	-	0	-	0.00%
1995-01-11	0	0.510	0.510	0.530	0.510	0.520	494,000	255,480	0.5172	1.116	1.116	1.160	1.116	1.138	225,781	1.1315	-1.92%
1995-01-10	0	0.520	0.510	0.560	0.510	0.520	694,000	358,140	0.5161	1.138	1.116	1.225	1.116	1.138	317,191	1.1291	0.00%
1995-01-09	0	0.520	0.510	0.530	0.510	0.520	650,000	334,500	0.5146	1.138	1.116	1.160	1.116	1.138	297,081	1.1260	-1.89%
1995-01-06	0	0.530	0.530	0.550	-	-	0	0	-	1.160	1.160	1.203	-	-	0	-	0.00%
1995-01-05	0	0.530	0.530	0.560	0.530	0.530	10,000	5,300	0.5300	1.160	1.160	1.225	1.160	1.160	4,570	1.1596	-3.64%
1995-01-04	0	0.550	0.550	0.560	0.550	0.550	60,000	33,000	0.5500	1.203	1.203	1.225	1.203	1.203	27,423	1.2034	0.00%
1995-01-03	0	0.550	0.550	0.590	0.530	0.550	36,000	19,640	0.5456	1.203	1.203	1.291	1.160	1.203	16,454	1.1937	0.00%
1994-12-30	0	0.550	0.550	0.570	0.550	0.550	50,000	27,500	0.5500	1.203	1.203	1.247	1.203	1.203	22,852	1.2034	0.00%
1994-12-29	0	0.550	0.530	0.580	-	-	0	0	-	1.203	1.160	1.269	-	-	0	-	0.00%
1994-12-28	0	0.550	0.550	0.560	0.550	0.560	300,000	165,200	0.5507	1.203	1.203	1.225	1.203	1.225	137,114	1.2048	0.00%
1994-12-23	0	0.550	0.550	0.560	0.550	0.550	560,000	308,000	0.5500	1.203	1.203	1.225	1.203	1.203	255,947	1.2034	0.00%
1994-12-22	0	0.550	0.550	0.560	0.550	0.550	80,000	44,000	0.5500	1.203	1.203	1.225	1.203	1.203	36,564	1.2034	0.00%
1994-12-21	0	0.550	0.540	0.580	-	-	0	0	-	1.203	1.181	1.269	-	-	0	-	0.00%
1994-12-20	0	0.550	0.540	0.560	0.550	0.550	1,000,000	550,000	0.5500	1.203	1.181	1.225	1.203	1.203	457,047	1.2034	-1.79%
1994-12-19	0	0.560	0.560	0.580	0.560	0.560	200,000	112,000	0.5600	1.225	1.225	1.269	1.225	1.225	91,409	1.2253	-3.45%
1994-12-16	0	0.580	0.550	0.580	0.550	0.580	90,000	51,140	0.5682	1.269	1.203	1.269	1.203	1.269	41,134	1.2432	7.41%
1994-12-15	0	0.540	0.540	0.550	0.540	0.540	22,000	11,880	0.5400	1.181	1.181	1.203	1.181	1.181	10,055	1.1815	1.89%
1994-12-14	0	0.530	0.530	0.550	0.530	0.540	420,000	224,900	0.5355	1.160	1.160	1.203	1.160	1.181	191,960	1.1716	-1.85%
1994-12-13	0	0.540	0.530	0.550	0.540	0.540	230,000	124,200	0.5400	1.181	1.160	1.203	1.181	1.181	105,121	1.1815	0.00%
1994-12-12	0	0.540	0.530	0.540	0.530	0.540	160,000	85,400	0.5338	1.181	1.160	1.181	1.160	1.181	73,128	1.1678	5.88%
1994-12-09	0	0.510	0.500	0.510	0.500	0.520	424,000	216,200	0.5099	1.116	1.094	1.116	1.094	1.138	193,788	1.1157	-3.77%
1994-12-08	0	0.530	0.530	0.550	0.530	0.530	240,000	127,200	0.5300	1.160	1.160	1.203	1.160	1.160	109,691	1.1596	-1.85%
1994-12-07	0	0.540	0.540	0.550	-	-	0	0	-	1.181	1.181	1.203	-	-	0	-	0.00%
1994-12-06	0	0.540	0.540	0.550	0.530	0.540	434,000	230,420	0.5309	1.181	1.181	1.203	1.160	1.181	198,359	1.1616	1.89%
1994-12-05	0	0.530	0.530	0.550	0.530	0.540	440,000	233,820	0.5314	1.160	1.160	1.203	1.160	1.181	201,101	1.1627	1.92%
1994-12-02	0	0.520	0.520	0.540	0.510	0.520	1,372,000	702,520	0.5120	1.138	1.138	1.181	1.116	1.138	627,069	1.1203	0.00%
1994-12-01	0	0.520	0.520	0.530	0.520	0.520	8,000	4,160	0.5200	1.138	1.138	1.160	1.138	1.138	3,656	1.1377	-1.89%
1994-11-30	0	0.530	0.530	0.570	0.530	0.540	200,000	107,000	0.5350	1.160	1.160	1.247	1.160	1.181	91,409	1.1706	-3.64%
1994-11-29	0	0.550	0.550	-	0.520	0.550	324,000	170,980	0.5277	1.203	1.203	-	1.138	1.203	148,083	1.1546	5.77%
1994-11-28	0	0.520	0.520	0.530	0.510	0.520	300,000	155,000	0.5167	1.138	1.138	1.160	1.116	1.138	137,114	1.1304	1.96%
1994-11-25	0	0.510	0.510	0.520	0.500	0.510	360,000	182,600	0.5072	1.116	1.116	1.138	1.094	1.116	164,537	1.1098	2.00%
1994-11-24	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	1.094	1.094	1.116	1.094	1.094	45,705	1.0940	0.00%
1994-11-23	0	0.500	0.485	-	-	-	0	0	-	1.094	1.061	-	-	-	0	-	0.00%
1994-11-22	0	0.500	0.500	0.510	0.500	0.510	170,000	85,700	0.5041	1.094	1.094	1.116	1.094	1.116	77,698	1.1030	-1.96%
1994-11-21	0	0.510	0.510	0.520	0.510	0.520	288,000	147,180	0.5110	1.116	1.116	1.138	1.116	1.138	131,630	1.1181	0.00%
1994-11-18	0	0.510	0.510	0.530	0.500	0.510	400,000	203,000	0.5075	1.116	1.116	1.160	1.094	1.116	182,819	1.1104	-3.77%
1994-11-17	0	0.530	0.520	0.540	-	-	0	0	-	1.160	1.138	1.181	-	-	0	-	0.00%
1994-11-16	0	0.530	0.520	0.530	-	-	0	0	-	1.160	1.138	1.160	-	-	0	-	0.00%
1994-11-15	0	0.530	0.520	0.530	0.530	0.530	130,000	68,900	0.5300	1.160	1.138	1.160	1.160	1.160	59,416	1.1596	0.00%
1994-11-14	0	0.530	0.530	0.550	-	-	0	0	-	1.160	1.160	1.203	-	-	0	-	0.00%
1994-11-11	0	0.530	0.530	0.550	0.530	0.530	70,000	37,100	0.5300	1.160	1.160	1.203	1.160	1.160	31,993	1.1596	0.00%
1994-11-10	0	0.530	0.530	0.540	0.530	0.530	266,000	140,980	0.5300	1.160	1.160	1.181	1.160	1.160	121,575	1.1596	0.00%
1994-11-09	0	0.530	0.530	0.540	0.520	0.520	16,000	8,320	0.5200	1.160	1.160	1.181	1.138	1.138	7,313	1.1377	1.92%
1994-11-08	0	0.520	0.520	0.540	0.520	0.530	64,000	33,800	0.5281	1.138	1.138	1.181	1.138	1.160	29,251	1.1555	-1.89%
1994-11-07	0	0.530	0.520	0.530	0.530	0.530	300,000	159,000	0.5300	1.160	1.138	1.160	1.160	1.160	137,114	1.1596	0.00%
1994-11-04	0	0.530	0.520	0.530	0.530	0.530	286,000	151,580	0.5300	1.160	1.138	1.160	1.160	1.160	130,716	1.1596	-1.85%
1994-11-03	0	0.540	0.530	0.540	-	-	0	0	-	1.181	1.160	1.181	-	-	0	-	0.00%
1994-11-02	0	0.540	0.530	0.550	0.530	0.540	714,000	379,020	0.5308	1.181	1.160	1.203	1.160	1.181	326,332	1.1615	1.89%
1994-11-01	0	0.530	0.530	0.540	0.530	0.530	432,000	228,960	0.5300	1.160	1.160	1.181	1.160	1.160	197,444	1.1596	-1.85%
1994-10-31	0	0.540	0.540	0.550	0.540	0.540	182,000	98,280	0.5400	1.181	1.181	1.203	1.181	1.181	83,183	1.1815	-3.57%
1994-10-28	0	0.560	0.540	0.570	0.540	0.560	50,000	27,400	0.5480	1.225	1.181	1.247	1.181	1.225	22,852	1.1990	5.66%
1994-10-27	0	0.530	0.530	0.540	0.520	0.530	82,000	42,960	0.5239	1.160	1.160	1.181	1.138	1.160	37,478	1.1463	0.00%
1994-10-26	0	0.530	0.520	0.540	0.520	0.530	284,000	149,720	0.5272	1.160	1.138	1.181	1.138	1.160	129,801	1.1535	1.92%
1994-10-25	0	0.520	0.520	-	0.520	0.520	400,000	208,000	0.5200	1.138	1.138	-	1.138	1.138	182,819	1.1377	0.00%
1994-10-24	0	0.520	0.520	0.530	0.520	0.520	200,000	104,000	0.5200	1.138	1.138	1.160	1.138	1.138	91,409	1.1377	0.00%
1994-10-21	0	0.520	0.520	0.530	0.520	0.520	692,000	359,840	0.5200	1.138	1.138	1.160	1.138	1.138	316,277	1.1377	0.00%
1994-10-20	0	0.520	0.520	0.540	0.510	0.520	250,000	129,500	0.5180	1.138	1.138	1.181	1.116	1.138	114,262	1.1334	1.96%
1994-10-19	0	0.510	0.510	0.530	0.510	0.510	260,000	132,600	0.5100	1.116	1.116	1.160	1.116	1.116	118,832	1.1159	0.00%
1994-10-18	0	0.510	0.510	0.530	-	-	0	0	-	1.116	1.116	1.160	-	-	0	-	0.00%
1994-10-17	0	0.510	0.510	0.530	0.510	0.510	126,000	64,260	0.5100	1.116	1.116	1.160	1.116	1.116	57,588	1.1159	0.00%
1994-10-14	0	0.510	0.510	0.530	0.510	0.510	30,000	15,300	0.5100	1.116	1.116	1.160	1.116	1.116	13,711	1.1159	-1.92%
1994-10-12	0	0.520	0.510	0.530	0.520	0.520	150,000	78,000	0.5200	1.138	1.116	1.160	1.138	1.138	68,557	1.1377	0.00%
1994-10-11	0	0.520	0.510	0.520	0.520	0.520	180,000	93,600	0.5200	1.138	1.116	1.138	1.138	1.138	82,269	1.1377	-1.89%
1994-10-10	0	0.530	0.520	0.550	0.520	0.530	308,000	162,240	0.5268	1.160	1.138	1.203	1.138	1.160	140,771	1.1525	3.92%
1994-10-07	0	0.510	0.510	0.530	0.510	0.520	426,000	217,500	0.5106	1.116	1.116	1.160	1.116	1.138	194,702	1.1171	0.00%
1994-10-06	0	0.510	0.510	-	0.500	0.520	1,474,000	737,260	0.5002	1.116	1.116	-	1.094	1.138	673,688	1.0944	2.00%
1994-10-05	0	0.500	0.500	0.530	0.500	0.500	456,000	228,000	0.5000	1.094	1.094	1.160	1.094	1.094	208,414	1.0940	0.00%
1994-10-04	0	0.500	0.500	-	0.500	0.500	470,000	235,000	0.5000	1.094	1.094	-	1.094	1.094	214,812	1.0940	0.00%
1994-10-03	0	0.500	0.500	0.530	0.500	0.500	80,000	40,000	0.5000	1.094	1.094	1.160	1.094	1.094	36,564	1.0940	-1.96%
1994-09-30	0	0.510	0.500	0.510	0.510	0.510	82,000	41,820	0.5100	1.116	1.094	1.116	1.116	1.116	37,478	1.1159	0.00%
1994-09-29	0	0.510	0.510	0.530	-	-	0	0	-	1.116	1.116	1.160	-	-	0	-	0.00%
1994-09-28	0	0.510	0.510	0.530	0.510	0.510	38,000	19,380	0.5100	1.116	1.116	1.160	1.116	1.116	17,368	1.1159	0.00%
1994-09-27	0	0.510	0.510	0.530	0.510	0.510	190,000	96,900	0.5100	1.116	1.116	1.160	1.116	1.116	86,839	1.1159	0.00%
1994-09-26	0	0.510	0.510	0.520	-	-	0	0	-	1.116	1.116	1.138	-	-	0	-	0.00%
1994-09-23	0	0.510	0.510	0.530	0.510	0.510	324,000	165,240	0.5100	1.116	1.116	1.160	1.116	1.116	148,083	1.1159	2.00%
1994-09-22	0	0.500	0.500	0.520	0.500	0.510	636,000	324,000	0.5094	1.094	1.094	1.138	1.094	1.116	290,682	1.1146	-3.85%
1994-09-20	0	0.520	-	0.530	0.510	0.520	162,000	82,920	0.5119	1.138	-	1.160	1.116	1.138	74,042	1.1199	1.96%
1994-09-19	0	0.510	0.500	0.510	0.500	0.510	354,000	177,540	0.5015	1.116	1.094	1.116	1.094	1.116	161,795	1.0973	-1.92%
1994-09-16	0	0.520	0.510	-	0.520	0.530	636,000	333,520	0.5244	1.138	1.116	-	1.138	1.160	290,682	1.1474	0.00%
1994-09-15	0	0.520	0.515	0.530	0.510	0.520	200,000	103,000	0.5150	1.138	1.127	1.160	1.116	1.138	91,409	1.1268	1.96%
1994-09-14	0	0.510	0.510	0.545	0.510	0.520	54,000	28,040	0.5193	1.116	1.116	1.192	1.116	1.138	24,681	1.1361	-6.42%
1994-09-13	0	0.545	0.530	0.560	0.545	0.545	3,224,000	1,741,010	0.5400	1.192	1.160	1.225	1.192	1.192	1,473,521	1.1815	0.93%
1994-09-12	0	0.540	-	-	-	-	0	0	-	1.181	-	-	-	-	0	-	0.00%
1994-09-09	0	0.540	-	0.550	0.540	0.600	330,000	191,900	0.5815	1.181	-	1.203	1.181	1.313	150,826	1.2723	-4.42%
1994-09-08	0	0.565	0.565	0.570	0.545	0.580	640,000	359,700	0.5620	1.236	1.236	1.247	1.192	1.269	292,510	1.2297	8.65%
1994-09-07	0	0.520	0.520	0.530	0.510	0.520	134,000	69,390	0.5178	1.138	1.138	1.160	1.116	1.138	61,244	1.1330	0.97%
1994-09-06	0	0.515	0.510	0.515	0.505	0.515	222,000	113,120	0.5095	1.127	1.116	1.127	1.105	1.127	101,465	1.1149	0.00%
1994-09-05	0	0.515	-	0.520	0.515	0.520	358,000	185,910	0.5193	1.127	-	1.138	1.127	1.138	163,623	1.1362	0.98%
1994-09-02	0	0.510	0.510	0.520	-	-	0	0	-	1.116	1.116	1.138	-	-	0	-	0.99%
1994-09-01	0	0.505	0.505	0.520	-	-	0	0	-	1.105	1.105	1.138	-	-	0	-	0.00%
1994-08-31	0	0.505	-	0.520	-	-	200,000	104,000	0.5200	1.105	-	1.138	-	-	91,409	1.1377	0.00%
1994-08-30	0	0.505	0.505	0.510	0.505	0.505	6,000	3,030	0.5050	1.105	1.105	1.116	1.105	1.105	2,742	1.1049	-0.98%
1994-08-26	0	0.510	0.500	0.510	0.500	0.510	452,000	230,480	0.5099	1.116	1.094	1.116	1.094	1.116	206,585	1.1157	2.00%
1994-08-25	0	0.500	0.498	0.520	0.498	0.510	304,000	152,400	0.5013	1.094	1.090	1.138	1.090	1.116	138,942	1.0969	-1.96%
1994-08-24	0	0.510	0.480	-	-	-	0	0	-	1.116	1.050	-	-	-	0	-	0.00%
1994-08-23	0	0.510	0.500	0.510	-	-	0	0	-	1.116	1.094	1.116	-	-	0	-	0.00%
1994-08-22	0	0.510	0.510	0.515	0.510	0.520	350,000	179,900	0.5140	1.116	1.116	1.127	1.116	1.138	159,967	1.1246	-1.92%
1994-08-19	0	0.520	0.520	0.525	0.510	0.550	828,000	438,720	0.5299	1.138	1.138	1.149	1.116	1.203	378,435	1.1593	-1.89%
1994-08-18	0	0.530	0.510	0.530	-	-	0	0	-	1.160	1.116	1.160	-	-	0	-	0.00%
1994-08-17	0	0.530	0.510	0.530	0.530	0.530	260,000	137,800	0.5300	1.160	1.116	1.160	1.160	1.160	118,832	1.1596	1.92%
1994-08-16	0	0.520	0.500	0.520	0.520	0.520	460,000	239,200	0.5200	1.138	1.094	1.138	1.138	1.138	210,242	1.1377	-1.89%
1994-08-15	0	0.530	-	0.550	0.530	0.600	330,000	184,000	0.5576	1.160	-	1.203	1.160	1.313	150,826	1.2200	-11.67%
1994-08-12	0	0.600	0.585	0.600	0.570	0.610	484,000	284,610	0.5880	1.313	1.280	1.313	1.247	1.335	221,211	1.2866	9.09%
1994-08-11	0	0.550	0.550	-	0.530	0.550	570,000	311,060	0.5457	1.203	1.203	-	1.160	1.203	260,517	1.1940	11.34%
1994-08-10	0	0.494	0.488	0.495	0.486	0.494	264,000	128,688	0.4875	1.081	1.068	1.083	1.063	1.081	120,660	1.0665	0.82%
1994-08-09	0	0.490	0.490	0.494	0.465	0.490	398,000	191,660	0.4816	1.072	1.072	1.081	1.017	1.072	181,905	1.0536	5.83%
1994-08-08	0	0.463	0.461	-	0.415	0.463	3,146,000	1,351,178	0.4295	1.013	1.009	-	0.908	1.013	1,437,871	0.9397	9.72%
1994-08-05	0	0.422	0.422	-	-	-	0	0	-	0.923	0.923	-	-	-	0	-	1.44%
1994-08-04	0	0.416	-	-	0.416	0.416	10,000	4,160	0.4160	0.910	-	-	0.910	0.910	4,570	0.9102	0.97%
1994-08-03	0	0.412	0.412	-	-	-	424,000	174,688	0.4120	0.901	0.901	-	-	-	193,788	0.9014	0.49%
1994-08-02	0	0.410	-	0.410	0.406	0.410	180,000	73,600	0.4089	0.897	-	0.897	0.888	0.897	82,269	0.8946	0.00%
1994-08-01	0	0.410	-	0.420	-	-	0	0	-	0.897	-	0.919	-	-	0	-	0.00%
1994-07-29	0	0.410	0.402	-	0.406	0.410	38,000	15,540	0.4089	0.897	0.880	-	0.888	0.897	17,368	0.8948	0.00%
1994-07-28	0	0.410	-	0.410	-	-	0	0	-	0.897	-	0.897	-	-	0	-	-1.20%
1994-07-27	0	0.415	-	0.415	0.416	0.416	60,000	24,960	0.4160	0.908	-	0.908	0.910	0.910	27,423	0.9102	-0.24%
1994-07-26	0	0.416	0.414	0.420	0.414	0.416	66,000	27,424	0.4155	0.910	0.906	0.919	0.906	0.910	30,165	0.9091	-0.95%
1994-07-25	0	0.420	-	0.420	-	-	0	0	-	0.919	-	0.919	-	-	0	-	-0.24%
1994-07-22	0	0.421	-	-	-	-	0	0	-	0.921	-	-	-	-	0	-	0.00%
1994-07-21	0	0.421	-	0.421	-	-	0	0	-	0.921	-	0.921	-	-	0	-	0.00%
1994-07-20	0	0.421	0.421	0.430	0.421	0.432	84,000	36,064	0.4293	0.921	0.921	0.941	0.921	0.945	38,392	0.9394	-3.66%
1994-07-19	0	0.437	-	0.437	0.437	0.452	430,000	191,436	0.4452	0.956	-	0.956	0.956	0.989	196,530	0.9741	-4.17%
1994-07-18	0	0.456	0.453	0.460	0.456	0.469	226,000	104,630	0.4630	0.998	0.991	1.006	0.998	1.026	103,293	1.0129	-3.59%
1994-07-15	0	0.473	0.469	-	-	-	0	0	-	1.035	1.026	-	-	-	0	-	0.00%
1994-07-14	0	0.473	0.469	0.473	0.473	0.473	120,000	56,760	0.4730	1.035	1.026	1.035	1.035	1.035	54,846	1.0349	-0.84%
1994-07-13	0	0.477	0.475	-	-	-	0	0	-	1.044	1.039	-	-	-	0	-	0.00%
1994-07-12	0	0.477	0.475	0.481	0.477	0.481	54,000	25,958	0.4807	1.044	1.039	1.052	1.044	1.052	24,681	1.0518	-1.65%
1994-07-11	0	0.485	0.480	0.485	-	-	0	0	-	1.061	1.050	1.061	-	-	0	-	-0.41%
1994-07-08	0	0.487	0.487	0.490	0.487	0.495	290,000	142,770	0.4923	1.066	1.066	1.072	1.066	1.083	132,544	1.0772	-2.21%
1994-07-07	0	0.498	0.494	0.498	0.498	0.530	350,000	181,900	0.5197	1.090	1.081	1.090	1.090	1.160	159,967	1.1371	-11.07%
1994-07-06	0	0.560	-	0.560	-	-	0	0	-	1.225	-	1.225	-	-	0	-	0.00%
1994-07-05	0	0.560	-	0.560	-	-	0	0	-	1.225	-	1.225	-	-	0	-	0.00%
1994-07-04	0	0.560	-	0.560	0.560	0.580	280,000	158,700	0.5668	1.225	-	1.225	1.225	1.269	127,973	1.2401	0.00%
1994-07-01	0	0.560	-	0.570	-	-	0	0	-	1.225	-	1.247	-	-	0	-	0.00%
1994-06-30	0	0.560	-	0.560	-	-	0	0	-	1.225	-	1.225	-	-	0	-	0.00%
1994-06-29	0	0.560	0.530	0.560	-	-	0	0	-	1.225	1.160	1.225	-	-	0	-	-1.75%
1994-06-28	0	0.570	0.560	0.570	0.560	0.580	372,000	212,320	0.5708	1.247	1.225	1.247	1.225	1.269	170,022	1.2488	-5.00%
1994-06-27	0	0.600	0.560	0.600	-	-	0	0	-	1.313	1.225	1.313	-	-	0	-	0.00%
1994-06-24	0	0.600	-	0.600	-	-	0	0	-	1.313	-	1.313	-	-	0	-	0.00%
1994-06-23	0	0.600	0.570	0.610	0.600	0.600	20,000	12,000	0.6000	1.313	1.247	1.335	1.313	1.313	9,141	1.3128	-4.76%
1994-06-22	0	0.630	-	0.630	-	-	0	0	-	1.378	-	1.378	-	-	0	-	0.00%
1994-06-21	0	0.630	0.600	0.630	-	-	0	0	-	1.378	1.313	1.378	-	-	0	-	0.00%
1994-06-20	0	0.630	0.590	0.630	0.630	0.640	80,000	50,700	0.6338	1.378	1.291	1.378	1.378	1.400	36,564	1.3866	-1.56%
1994-06-17	0	0.640	0.640	0.650	0.630	0.640	122,000	77,880	0.6384	1.400	1.400	1.422	1.378	1.400	55,760	1.3967	0.00%
1994-06-16	0	0.640	0.640	0.660	0.640	0.640	30,000	19,200	0.6400	1.400	1.400	1.444	1.400	1.400	13,711	1.4003	-1.54%
1994-06-15	0	0.650	-	0.660	0.650	0.650	100,000	65,000	0.6500	1.422	-	1.444	1.422	1.422	45,705	1.4222	0.00%
1994-06-10	0	0.650	0.650	0.670	0.650	0.650	62,000	40,220	0.6487	1.422	1.422	1.466	1.422	1.422	28,337	1.4193	-1.52%
1994-06-09	0	0.660	0.640	0.670	0.640	0.660	80,000	52,000	0.6500	1.444	1.400	1.466	1.400	1.444	36,564	1.4222	0.00%
1994-06-08	0	0.660	0.640	0.660	0.640	0.660	100,000	65,000	0.6500	1.444	1.400	1.444	1.400	1.444	45,705	1.4222	3.13%
1994-06-07	0	0.640	0.640	0.670	0.640	0.640	60,000	38,400	0.6400	1.400	1.400	1.466	1.400	1.400	27,423	1.4003	-4.48%
1994-06-06	0	0.670	0.640	0.670	0.640	0.680	348,000	227,240	0.6530	1.466	1.400	1.466	1.400	1.488	159,052	1.4287	-1.47%
1994-06-03	0	0.680	0.660	0.680	0.660	0.680	100,000	66,240	0.6624	1.488	1.444	1.488	1.444	1.488	45,705	1.4493	9.68%
1994-06-02	0	0.620	0.620	0.650	0.610	0.660	384,000	245,820	0.6402	1.357	1.357	1.422	1.335	1.444	175,506	1.4006	-3.12%
1994-06-01	0	0.640	0.630	0.640	0.630	0.720	1,114,000	721,700	0.6478	1.400	1.378	1.400	1.378	1.575	509,151	1.4175	-14.67%
1994-05-31	0	0.750	0.750	0.760	0.750	0.780	1,160,000	882,900	0.7611	1.641	1.641	1.663	1.641	1.707	530,175	1.6653	-1.32%
1994-05-30	0	0.760	0.760	0.770	0.760	0.780	1,866,000	1,427,960	0.7653	1.663	1.663	1.685	1.663	1.707	852,850	1.6743	1.33%
1994-05-27	0	0.750	0.720	0.770	0.710	0.770	934,000	705,160	0.7550	1.641	1.575	1.685	1.553	1.685	426,882	1.6519	10.29%
1994-05-26	0	0.680	0.680	0.710	0.680	0.700	132,000	89,960	0.6815	1.488	1.488	1.553	1.488	1.532	60,330	1.4911	0.00%
1994-05-25	0	0.680	0.680	0.710	0.680	0.680	252,000	171,360	0.6800	1.488	1.488	1.553	1.488	1.488	115,176	1.4878	1.49%
1994-05-24	0	0.670	0.660	0.670	0.660	0.670	124,000	82,840	0.6681	1.466	1.444	1.466	1.444	1.466	56,674	1.4617	-2.90%
1994-05-23	0	0.690	0.690	0.700	0.690	0.690	50,000	34,500	0.6900	1.510	1.510	1.532	1.510	1.510	22,852	1.5097	-1.43%
1994-05-20	0	0.700	0.690	0.700	0.700	0.710	512,000	359,700	0.7025	1.532	1.510	1.532	1.532	1.553	234,008	1.5371	1.45%
1994-05-19	0	0.690	0.690	0.700	0.690	0.700	322,000	223,780	0.6950	1.510	1.510	1.532	1.510	1.532	147,169	1.5206	-2.82%
1994-05-18	0	0.710	0.690	0.710	0.710	0.710	204,000	144,840	0.7100	1.553	1.510	1.553	1.553	1.553	93,238	1.5534	1.43%
1994-05-17	0	0.700	0.700	0.740	0.700	0.700	74,000	51,800	0.7000	1.532	1.532	1.619	1.532	1.532	33,822	1.5316	0.00%
1994-05-16	0	0.700	0.700	0.710	0.700	0.710	104,000	73,800	0.7096	1.532	1.532	1.553	1.532	1.553	47,533	1.5526	-1.41%
1994-05-13	0	0.710	0.710	0.720	0.700	0.720	156,000	111,000	0.7115	1.553	1.553	1.575	1.532	1.575	71,299	1.5568	1.43%
1994-05-12	0	0.700	0.690	0.720	0.680	0.700	150,000	104,720	0.6981	1.532	1.510	1.575	1.488	1.532	68,557	1.5275	-1.41%
1994-05-11	0	0.710	0.710	0.750	0.690	0.710	378,000	262,680	0.6949	1.553	1.553	1.641	1.510	1.553	172,764	1.5205	4.41%
1994-05-10	0	0.680	0.680	-	0.680	0.700	12,000	8,360	0.6967	1.488	1.488	-	1.488	1.532	5,485	1.5243	-2.86%
1994-05-09	0	0.700	0.700	-	0.680	0.700	90,000	62,400	0.6933	1.532	1.532	-	1.488	1.532	41,134	1.5170	0.00%
1994-05-06	0	0.700	0.700	0.710	-	-	0	0	-	1.532	1.532	1.553	-	-	0	-	1.45%
1994-05-05	0	0.690	0.690	0.700	0.690	0.700	124,000	86,060	0.6940	1.510	1.510	1.532	1.510	1.532	56,674	1.5185	1.47%
1994-05-04	0	0.680	0.680	0.690	0.680	0.680	1,480,000	1,006,400	0.6800	1.488	1.488	1.510	1.488	1.488	676,430	1.4878	0.00%
1994-05-03	0	0.680	0.670	-	0.660	0.680	226,000	150,840	0.6674	1.488	1.466	-	1.444	1.488	103,293	1.4603	0.00%
1994-05-02	0	0.680	0.670	0.680	0.680	0.680	80,000	54,400	0.6800	1.488	1.466	1.488	1.488	1.488	36,564	1.4878	0.00%
1994-04-29	0	0.680	0.670	0.680	0.680	0.680	2,000	1,360	0.6800	1.488	1.466	1.488	1.488	1.488	914	1.4878	0.00%
1994-04-28	0	0.680	0.670	0.680	0.680	0.700	60,000	41,000	0.6833	1.488	1.466	1.488	1.488	1.532	27,423	1.4951	0.00%
1994-04-27	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	1.488	1.488	1.532	1.488	1.488	22,852	1.4878	0.00%
1994-04-26	0	0.680	0.680	0.690	0.670	0.690	440,000	299,300	0.6802	1.488	1.488	1.510	1.466	1.510	201,101	1.4883	-1.45%
1994-04-25	0	0.690	0.680	0.690	0.680	0.700	130,000	89,900	0.6915	1.510	1.488	1.510	1.488	1.532	59,416	1.5131	4.55%
1994-04-22	0	0.660	0.660	0.690	-	-	0	0	-	1.444	1.444	1.510	-	-	0	-	0.00%
1994-04-21	0	0.660	0.660	0.670	0.650	0.660	706,000	465,940	0.6600	1.444	1.444	1.466	1.422	1.444	322,675	1.4440	-2.94%
1994-04-20	0	0.680	0.650	0.690	0.680	0.680	56,000	38,080	0.6800	1.488	1.422	1.510	1.488	1.488	25,595	1.4878	-1.45%
1994-04-19	0	0.690	0.680	0.700	-	-	0	0	-	1.510	1.488	1.532	-	-	0	-	0.00%
1994-04-18	0	0.690	0.690	0.730	0.690	0.700	206,000	143,140	0.6949	1.510	1.510	1.597	1.510	1.532	94,152	1.5203	0.00%
1994-04-15	0	0.690	0.690	0.720	-	-	0	0	-	1.510	1.510	1.575	-	-	0	-	1.47%
1994-04-14	0	0.680	0.680	0.710	0.680	0.700	220,000	151,980	0.6908	1.488	1.488	1.553	1.488	1.532	100,550	1.5115	-4.23%
1994-04-13	0	0.710	0.700	0.720	0.680	0.700	40,000	27,600	0.6900	1.553	1.532	1.575	1.488	1.532	18,282	1.5097	0.00%
1994-04-12	0	0.710	0.710	0.730	0.710	0.730	264,000	189,940	0.7195	1.553	1.553	1.597	1.553	1.597	120,660	1.5742	1.43%
1994-04-11	0	0.700	0.690	0.740	0.650	0.700	906,000	618,380	0.6825	1.532	1.510	1.619	1.422	1.532	414,085	1.4934	2.94%
1994-04-08	0	0.680	0.680	0.700	0.680	0.700	2,470,000	1,680,200	0.6802	1.488	1.488	1.532	1.488	1.532	1,128,907	1.4883	-1.45%
1994-04-07	0	0.690	0.660	0.690	0.690	0.690	186,000	128,340	0.6900	1.510	1.444	1.510	1.510	1.510	85,011	1.5097	1.47%
1994-04-06	0	0.680	0.670	0.680	-	-	100,000	68,000	0.6800	1.488	1.466	1.488	-	-	45,705	1.4878	-1.45%
1994-03-31	0	0.690	0.690	0.700	0.690	0.690	36,000	24,840	0.6900	1.510	1.510	1.532	1.510	1.510	16,454	1.5097	-2.82%
1994-03-30	0	0.710	0.690	0.710	0.680	0.710	52,000	36,860	0.7088	1.553	1.510	1.553	1.488	1.553	23,766	1.5509	4.41%
1994-03-29	0	0.680	0.680	0.700	0.680	0.680	50,000	34,000	0.6800	1.488	1.488	1.532	1.488	1.488	22,852	1.4878	-2.86%
1994-03-28	0	0.700	0.680	0.700	-	-	0	0	-	1.532	1.488	1.532	-	-	0	-	0.00%
1994-03-25	0	0.700	0.680	0.710	0.680	0.700	64,000	44,120	0.6894	1.532	1.488	1.553	1.488	1.532	29,251	1.5083	0.00%
1994-03-24	0	0.700	0.680	0.700	0.700	0.700	116,000	81,200	0.7000	1.532	1.488	1.532	1.532	1.532	53,017	1.5316	0.00%
1994-03-23	0	0.700	0.680	0.700	0.690	0.700	242,000	169,200	0.6992	1.532	1.488	1.532	1.510	1.532	110,605	1.5298	-1.41%
1994-03-22	0	0.710	0.700	0.710	0.690	0.720	110,000	77,400	0.7036	1.553	1.532	1.553	1.510	1.575	50,275	1.5395	1.43%
1994-03-21	0	0.700	0.660	0.700	0.700	0.700	38,000	26,600	0.7000	1.532	1.444	1.532	1.532	1.532	17,368	1.5316	0.00%
1994-03-18	0	0.700	0.700	0.710	0.690	0.750	502,000	361,020	0.7192	1.532	1.532	1.553	1.510	1.641	229,438	1.5735	-7.89%
1994-03-17	0	0.760	0.750	0.760	0.760	0.770	250,000	191,500	0.7660	1.663	1.641	1.663	1.663	1.685	114,262	1.6760	-1.30%
1994-03-16	0	0.770	0.770	0.800	0.760	0.770	774,000	588,320	0.7601	1.685	1.685	1.750	1.663	1.685	353,755	1.6631	1.32%
1994-03-15	0	0.760	0.740	0.770	0.760	0.780	408,000	314,080	0.7698	1.663	1.619	1.685	1.663	1.707	186,475	1.6843	0.00%
1994-03-14	0	0.760	0.740	0.780	0.760	0.760	236,000	179,360	0.7600	1.663	1.619	1.707	1.663	1.663	107,863	1.6628	-2.56%
1994-03-11	0	0.780	0.780	0.790	0.780	0.790	110,000	86,300	0.7845	1.707	1.707	1.728	1.707	1.728	50,275	1.7166	0.00%
1994-03-10	0	0.780	0.760	0.790	0.780	0.780	100,000	78,000	0.7800	1.707	1.663	1.728	1.707	1.707	45,705	1.7066	0.00%
1994-03-09	0	0.780	0.760	0.790	0.760	0.800	68,000	52,800	0.7765	1.707	1.663	1.728	1.663	1.750	31,079	1.6989	-2.50%
1994-03-08	0	0.800	0.780	0.800	0.780	0.840	392,000	320,700	0.8181	1.750	1.707	1.750	1.707	1.838	179,163	1.7900	-2.44%
1994-03-07	0	0.820	0.820	0.830	0.770	0.820	958,000	760,320	0.7937	1.794	1.794	1.816	1.685	1.794	437,851	1.7365	3.80%
1994-03-04	0	0.790	0.770	0.790	0.720	0.800	710,000	554,360	0.7808	1.728	1.685	1.728	1.575	1.750	324,504	1.7083	11.27%
1994-03-03	0	0.710	0.700	0.710	0.700	0.730	1,304,000	929,360	0.7127	1.553	1.532	1.553	1.532	1.597	595,990	1.5594	-5.33%
1994-03-02	0	0.750	0.730	0.750	0.750	0.770	514,000	389,580	0.7579	1.641	1.597	1.641	1.641	1.685	234,922	1.6583	-3.85%
1994-03-01	0	0.780	-	0.780	0.780	0.800	760,000	597,700	0.7864	1.707	-	1.707	1.707	1.750	347,356	1.7207	-1.27%
1994-02-28	0	0.790	0.790	0.800	0.790	0.810	1,050,000	834,700	0.7950	1.728	1.728	1.750	1.728	1.772	479,900	1.7393	-2.47%
1994-02-25	0	0.810	0.800	0.810	0.780	0.810	278,000	221,680	0.7974	1.772	1.750	1.772	1.707	1.772	127,059	1.7447	-2.41%
1994-02-24	0	0.830	0.820	0.850	0.830	0.900	946,000	822,240	0.8692	1.816	1.794	1.860	1.816	1.969	432,367	1.9017	-7.78%
1994-02-23	0	0.900	0.890	0.900	0.860	0.920	1,654,000	1,467,460	0.8872	1.969	1.947	1.969	1.882	2.013	755,956	1.9412	2.27%
1994-02-22	0	0.880	-	0.880	0.870	0.920	834,000	746,080	0.8946	1.925	-	1.925	1.904	2.013	381,177	1.9573	-5.38%
1994-02-21	0	0.930	0.920	0.940	0.910	0.950	924,000	866,900	0.9382	2.035	2.013	2.057	1.991	2.079	422,312	2.0527	-3.12%
1994-02-18	0	0.960	0.950	0.960	0.880	1.000	12,780,000	12,115,480	0.9480	2.100	2.079	2.100	1.925	2.188	5,841,065	2.0742

---

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

---