Prosperity Investment Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00310	1992-12-21			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
2026-01-30	0	0.172	0.172	-	0.172	0.172	25,000	4,230	0.1692	0.172	0.172	-	0.172	0.172	25,000	0.1692	-1.71%
2026-01-29	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2026-01-28	0	0.175	0.170	0.180	-	-	0	0	-	0.175	0.170	0.180	-	-	0	-	0.00%
2026-01-27	0	0.175	0.100	0.199	-	-	3,000	423	0.1410	0.175	0.100	0.199	-	-	3,000	0.1410	0.00%
2026-01-26	0	0.175	-	-	-	-	0	0	-	0.175	-	-	-	-	0	-	0.00%
2026-01-23	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2026-01-22	0	0.175	0.175	-	0.175	0.180	90,000	15,870	0.1763	0.175	0.175	-	0.175	0.180	90,000	0.1763	-6.91%
2026-01-21	0	0.188	0.175	-	-	-	0	0	-	0.188	0.175	-	-	-	0	-	0.00%
2026-01-20	0	0.188	0.188	-	0.188	0.188	19,000	3,540	0.1863	0.188	0.188	-	0.188	0.188	19,000	0.1863	-6.00%
2026-01-19	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2026-01-16	0	0.200	0.160	-	-	-	30,000	6,000	0.2000	0.200	0.160	-	-	-	30,000	0.2000	0.00%
2026-01-15	0	0.200	0.180	0.250	0.200	0.200	30,000	6,000	0.2000	0.200	0.180	0.250	0.200	0.200	30,000	0.2000	-9.09%
2026-01-14	0	0.220	0.150	0.250	0.220	0.220	15,000	3,300	0.2200	0.220	0.150	0.250	0.220	0.220	15,000	0.2200	0.00%
2026-01-13	0	0.220	0.200	0.236	0.207	0.236	340,500	76,252	0.2239	0.220	0.200	0.236	0.207	0.236	340,500	0.2239	22.22%
2026-01-12	0	0.180	0.161	-	-	-	0	0	-	0.180	0.161	-	-	-	0	-	0.00%
2026-01-09	0	0.180	0.180	0.239	0.163	0.220	74,000	15,075	0.2037	0.180	0.180	0.239	0.163	0.220	74,000	0.2037	-10.45%
2026-01-08	0	0.201	-	0.224	-	-	0	0	-	0.201	-	0.224	-	-	0	-	0.00%
2026-01-07	0	0.201	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2026-01-06	0	0.201	0.181	0.220	-	-	0	0	-	0.201	0.181	0.220	-	-	0	-	0.00%
2026-01-05	0	0.201	0.181	0.230	-	-	0	0	-	0.201	0.181	0.230	-	-	0	-	0.00%
2026-01-02	0	0.201	0.201	0.220	0.201	0.205	135,000	27,195	0.2014	0.201	0.201	0.220	0.201	0.205	135,000	0.2014	0.50%
2025-12-31	0	0.200	0.200	0.208	0.186	0.200	2,940,000	557,670	0.1897	0.200	0.200	0.208	0.186	0.200	2,940,000	0.1897	8.70%
2025-12-30	0	0.184	0.157	0.190	0.175	0.184	11,385,500	2,037,451	0.1790	0.184	0.157	0.190	0.175	0.184	11,385,500	0.1790	5.14%
2025-12-29	0	0.175	0.157	0.198	-	-	0	0	-	0.175	0.157	0.198	-	-	0	-	0.00%
2025-12-24	0	0.175	0.157	0.197	-	-	10	1	0.1000	0.175	0.157	0.197	-	-	10	0.1000	0.00%
2025-12-23	0	0.175	0.174	0.198	0.144	0.175	12,621,010	1,887,541	0.1496	0.175	0.174	0.198	0.144	0.175	12,621,010	0.1496	23.24%
2025-12-22	0	0.142	0.141	0.164	0.142	0.142	30,000	4,260	0.1420	0.142	0.141	0.164	0.142	0.142	30,000	0.1420	0.00%
2025-12-19	0	0.142	0.141	0.163	-	-	0	0	-	0.142	0.141	0.163	-	-	0	-	0.00%
2025-12-18	0	0.142	0.141	0.163	-	-	0	0	-	0.142	0.141	0.163	-	-	0	-	0.00%
2025-12-17	0	0.142	0.142	0.165	0.141	0.141	16,500	2,317	0.1404	0.142	0.142	0.165	0.141	0.141	16,500	0.1404	-11.25%
2025-12-16	0	0.160	0.141	-	-	-	0	0	-	0.160	0.141	-	-	-	0	-	0.00%
2025-12-15	0	0.160	0.141	-	-	-	0	0	-	0.160	0.141	-	-	-	0	-	0.00%
2025-12-12	0	0.160	0.140	-	-	-	0	0	-	0.160	0.140	-	-	-	0	-	0.00%
2025-12-11	0	0.160	0.116	-	-	-	0	0	-	0.160	0.116	-	-	-	0	-	0.00%
2025-12-10	0	0.160	0.116	0.160	-	-	0	0	-	0.160	0.116	0.160	-	-	0	-	0.00%
2025-12-09	0	0.160	0.116	0.160	-	-	0	0	-	0.160	0.116	0.160	-	-	0	-	0.00%
2025-12-08	0	0.160	0.120	-	-	-	0	0	-	0.160	0.120	-	-	-	0	-	0.00%
2025-12-05	0	0.160	0.132	0.180	0.160	0.160	30,000	4,800	0.1600	0.160	0.132	0.180	0.160	0.160	30,000	0.1600	13.48%
2025-12-04	0	0.141	0.141	0.160	-	-	6,000	786	0.1310	0.141	0.141	0.160	-	-	6,000	0.1310	0.00%
2025-12-03	0	0.141	0.141	0.159	0.141	0.141	198,000	27,888	0.1408	0.141	0.141	0.159	0.141	0.141	198,000	0.1408	0.00%
2025-12-02	0	0.141	-	0.162	-	-	0	0	-	0.141	-	0.162	-	-	0	-	0.00%
2025-12-01	0	0.141	-	0.162	-	-	0	0	-	0.141	-	0.162	-	-	0	-	0.00%
2025-11-28	0	0.141	0.131	0.161	-	-	0	0	-	0.141	0.131	0.161	-	-	0	-	0.00%
2025-11-27	0	0.141	0.131	0.161	-	-	0	0	-	0.141	0.131	0.161	-	-	0	-	0.00%
2025-11-26	0	0.141	0.141	0.165	0.137	0.160	300,000	43,860	0.1462	0.141	0.141	0.165	0.137	0.160	300,000	0.1462	-21.23%
2025-11-25	0	0.179	0.160	-	-	-	0	0	-	0.179	0.160	-	-	-	0	-	0.00%
2025-11-24	0	0.179	0.170	-	-	-	0	0	-	0.179	0.170	-	-	-	0	-	0.00%
2025-11-21	0	0.179	0.170	0.179	-	-	4,500	805	0.1789	0.179	0.170	0.179	-	-	4,500	0.1789	-3.24%
2025-11-20	0	0.185	0.170	-	-	-	0	0	-	0.185	0.170	-	-	-	0	-	0.00%
2025-11-19	0	0.185	0.170	-	-	-	0	0	-	0.185	0.170	-	-	-	0	-	0.00%
2025-11-18	0	0.185	0.180	-	-	-	0	0	-	0.185	0.180	-	-	-	0	-	0.00%
2025-11-17	0	0.185	0.183	-	-	-	0	0	-	0.185	0.183	-	-	-	0	-	0.00%
2025-11-14	0	0.185	0.185	0.200	0.185	0.192	2,820,000	529,320	0.1877	0.185	0.185	0.200	0.185	0.192	2,820,000	0.1877	-5.13%
2025-11-13	0	0.195	0.195	-	0.192	0.202	12,149,840	2,359,724	0.1942	0.195	0.195	-	0.192	0.202	12,149,840	0.1942	-3.47%
2025-11-12	0	0.202	0.200	-	0.200	0.202	5,750,000	1,157,205	0.2013	0.202	0.200	-	0.200	0.202	5,750,000	0.2013	1.00%
2025-11-11	0	0.200	0.200	0.213	0.200	0.203	375,000	76,200	0.2032	0.200	0.200	0.213	0.200	0.203	375,000	0.2032	-6.54%
2025-11-10	0	0.214	0.224	0.238	0.214	0.235	7,455,000	1,746,705	0.2343	0.214	0.224	0.238	0.214	0.235	7,455,000	0.2343	-8.94%
2025-11-07	0	0.235	0.219	0.250	0.235	0.235	30,000	7,260	0.2420	0.235	0.219	0.250	0.235	0.235	30,000	0.2420	-2.08%
2025-11-06	0	0.240	0.214	0.240	0.250	0.250	52,980	13,005	0.2455	0.240	0.214	0.240	0.250	0.250	52,980	0.2455	-2.04%
2025-11-05	0	0.245	0.222	0.245	0.245	0.245	60,000	14,700	0.2450	0.245	0.222	0.245	0.245	0.245	60,000	0.2450	4.70%
2025-11-04	0	0.234	0.234	0.249	0.230	0.230	25,500	5,613	0.2201	0.234	0.234	0.249	0.230	0.230	25,500	0.2201	0.00%
2025-11-03	0	0.234	0.229	0.249	0.228	0.236	6,435,000	1,487,340	0.2311	0.234	0.229	0.249	0.228	0.236	6,435,000	0.2311	2.63%
2025-10-31	0	0.228	0.218	0.236	0.228	0.245	3,540,000	813,090	0.2297	0.228	0.218	0.236	0.228	0.245	3,540,000	0.2297	1.33%
2025-10-30	0	0.225	0.202	0.234	0.225	0.260	4,171,501	992,944	0.2380	0.225	0.202	0.234	0.225	0.260	4,171,501	0.2380	-5.46%
2025-10-28	0	0.238	0.225	0.240	0.235	0.240	4,846,000	1,155,753	0.2385	0.238	0.225	0.240	0.235	0.240	4,846,000	0.2385	-0.83%
2025-10-27	0	0.240	0.232	0.240	0.230	0.275	4,665,000	1,208,490	0.2591	0.240	0.232	0.240	0.230	0.275	4,665,000	0.2591	-12.73%
2025-10-24	0	0.275	0.260	0.275	0.260	0.280	2,685,000	727,425	0.2709	0.275	0.260	0.275	0.260	0.280	2,685,000	0.2709	1.85%
2025-10-23	0	0.270	0.255	0.265	0.260	0.280	3,105,000	850,440	0.2739	0.270	0.255	0.265	0.260	0.280	3,105,000	0.2739	8.00%
2025-10-22	0	0.250	0.250	0.280	0.250	0.315	3,405,000	958,425	0.2815	0.250	0.250	0.280	0.250	0.315	3,405,000	0.2815	-21.87%
2025-10-21	0	0.320	0.300	0.320	0.280	0.335	2,865,000	933,600	0.3259	0.320	0.300	0.320	0.280	0.335	2,865,000	0.3259	10.34%
2025-10-20	0	0.290	0.290	0.315	0.290	0.370	3,205,000	993,245	0.3099	0.290	0.290	0.315	0.290	0.370	3,205,000	0.3099	-18.31%
2025-10-17	0	0.355	0.325	0.355	0.295	0.355	16,365,500	5,128,420	0.3134	0.355	0.325	0.355	0.295	0.355	16,365,500	0.3134	4.41%
2025-10-16	0	0.340	0.310	0.340	0.300	0.400	6,654,000	2,244,847	0.3374	0.340	0.310	0.340	0.300	0.400	6,654,000	0.3374	-8.11%
2025-10-15	0	0.370	0.360	0.370	0.211	0.400	29,615,041	8,812,396	0.2976	0.370	0.360	0.370	0.211	0.400	29,615,041	0.2976	270.00%
2025-10-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-03-28	0	0.100	0.086	0.124	-	-	0	0	-	0.100	0.086	0.124	-	-	0	-	0.00%
2024-03-27	0	0.100	0.086	0.120	-	-	0	0	-	0.100	0.086	0.120	-	-	0	-	0.00%
2024-03-26	0	0.100	0.085	0.114	-	-	0	0	-	0.100	0.085	0.114	-	-	0	-	0.00%
2024-03-25	0	0.100	0.089	0.124	0.100	0.100	90,000	9,000	0.1000	0.100	0.089	0.124	0.100	0.100	90,000	0.1000	5.26%
2024-03-22	0	0.095	0.095	0.100	-	-	0	0	-	0.095	0.095	0.100	-	-	0	-	1.06%
2024-03-21	0	0.094	0.078	0.100	-	-	0	0	-	0.094	0.078	0.100	-	-	0	-	0.00%
2024-03-20	0	0.094	0.094	0.100	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	0.00%
2024-03-19	0	0.094	0.094	0.100	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	0.00%
2024-03-18	0	0.094	0.094	0.100	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	0.00%
2024-03-15	0	0.094	0.094	0.100	-	-	0	0	-	0.094	0.094	0.100	-	-	0	-	0.00%
2024-03-14	0	0.094	0.094	0.095	-	-	0	0	-	0.094	0.094	0.095	-	-	0	-	0.00%
2024-03-13	0	0.094	0.077	0.095	-	-	0	0	-	0.094	0.077	0.095	-	-	0	-	0.00%
2024-03-12	0	0.094	0.083	0.100	-	-	0	0	-	0.094	0.083	0.100	-	-	0	-	0.00%
2024-03-11	0	0.094	0.083	0.094	0.094	0.094	30,000	2,820	0.0940	0.094	0.083	0.094	0.094	0.094	30,000	0.0940	0.00%
2024-03-08	0	0.094	0.083	0.100	-	-	0	0	-	0.094	0.083	0.100	-	-	0	-	0.00%
2024-03-07	0	0.094	0.081	0.095	0.089	0.094	90,000	8,145	0.0905	0.094	0.081	0.095	0.089	0.094	90,000	0.0905	10.59%
2024-03-06	0	0.085	0.085	0.100	0.080	0.088	237,000	19,350	0.0816	0.085	0.085	0.100	0.080	0.088	237,000	0.0816	-6.59%
2024-03-05	0	0.091	0.091	0.092	-	-	0	0	-	0.091	0.091	0.092	-	-	0	-	0.00%
2024-03-04	0	0.091	0.091	0.093	-	-	0	0	-	0.091	0.091	0.093	-	-	0	-	0.00%
2024-03-01	0	0.091	0.091	0.095	-	-	0	0	-	0.091	0.091	0.095	-	-	0	-	0.00%
2024-02-29	0	0.091	0.091	0.095	0.091	0.091	60,000	5,460	0.0910	0.091	0.091	0.095	0.091	0.091	60,000	0.0910	0.00%
2024-02-28	0	0.091	0.083	0.093	-	-	0	0	-	0.091	0.083	0.093	-	-	0	-	0.00%
2024-02-27	0	0.091	0.088	0.095	-	-	0	0	-	0.091	0.088	0.095	-	-	0	-	0.00%
2024-02-26	0	0.091	0.090	0.093	0.090	0.091	30,000	2,715	0.0905	0.091	0.090	0.093	0.090	0.091	30,000	0.0905	0.00%
2024-02-23	0	0.091	0.087	0.092	0.082	0.091	75,000	6,285	0.0838	0.091	0.087	0.092	0.082	0.091	75,000	0.0838	3.41%
2024-02-22	0	0.088	0.088	0.092	0.088	0.092	145,500	12,900	0.0887	0.088	0.088	0.092	0.088	0.092	145,500	0.0887	-8.33%
2024-02-21	0	0.096	0.091	0.103	-	-	0	0	-	0.096	0.091	0.103	-	-	0	-	0.00%
2024-02-20	0	0.096	0.087	0.103	0.096	0.096	60,000	5,760	0.0960	0.096	0.087	0.103	0.096	0.096	60,000	0.0960	1.05%
2024-02-19	0	0.095	0.095	0.103	0.086	0.093	147,000	13,176	0.0896	0.095	0.095	0.103	0.086	0.093	147,000	0.0896	5.56%
2024-02-16	0	0.090	0.089	0.100	0.088	0.093	150,000	13,650	0.0910	0.090	0.089	0.100	0.088	0.093	150,000	0.0910	4.65%
2024-02-15	0	0.086	0.086	0.093	-	-	0	0	-	0.086	0.086	0.093	-	-	0	-	1.18%
2024-02-14	0	0.085	0.085	0.094	0.085	0.086	255,000	21,765	0.0854	0.085	0.085	0.094	0.085	0.086	255,000	0.0854	-1.16%
2024-02-09	0	0.086	0.086	0.095	0.086	0.086	30,000	2,580	0.0860	0.086	0.086	0.095	0.086	0.086	30,000	0.0860	1.18%
2024-02-08	0	0.085	0.083	0.090	0.081	0.086	3,495,000	293,055	0.0838	0.085	0.083	0.090	0.081	0.086	3,495,000	0.0838	-10.53%
2024-02-07	0	0.095	0.095	0.100	0.090	0.097	450,000	42,270	0.0939	0.095	0.095	0.100	0.090	0.097	450,000	0.0939	-2.06%
2024-02-06	0	0.097	0.096	0.101	0.092	0.101	45,000	4,290	0.0953	0.097	0.096	0.101	0.092	0.101	45,000	0.0953	-3.00%
2024-02-05	0	0.100	0.095	0.109	0.093	0.106	120,000	12,180	0.1015	0.100	0.095	0.109	0.093	0.106	120,000	0.1015	2.04%
2024-02-02	0	0.098	0.098	0.104	0.097	0.100	90,000	8,790	0.0977	0.098	0.098	0.104	0.097	0.100	90,000	0.0977	-13.27%
2024-02-01	0	0.113	0.099	-	0.095	0.113	465,000	47,610	0.1024	0.113	0.099	-	0.095	0.113	465,000	0.1024	9.71%
2024-01-31	0	0.103	0.096	0.103	0.105	0.106	30,000	3,165	0.1055	0.103	0.096	0.103	0.105	0.106	30,000	0.1055	-6.36%
2024-01-30	0	0.110	0.110	-	0.108	0.108	30,000	3,240	0.1080	0.110	0.110	-	0.108	0.108	30,000	0.1080	-5.98%
2024-01-29	0	0.117	0.116	-	0.115	0.126	135,000	16,350	0.1211	0.117	0.116	-	0.115	0.126	135,000	0.1211	-7.14%
2024-01-26	0	0.126	0.126	-	0.125	0.131	90,000	11,670	0.1297	0.126	0.126	-	0.125	0.131	90,000	0.1297	-7.35%
2024-01-25	0	0.136	0.093	0.156	-	-	0	0	-	0.136	0.093	0.156	-	-	0	-	0.00%
2024-01-24	0	0.136	0.135	0.156	0.135	0.136	216,000	29,274	0.1355	0.136	0.135	0.156	0.135	0.136	216,000	0.1355	-6.85%
2024-01-23	0	0.146	0.090	0.160	-	-	0	0	-	0.146	0.090	0.160	-	-	0	-	0.00%
2024-01-22	0	0.146	-	0.160	-	-	0	0	-	0.146	-	0.160	-	-	0	-	0.00%
2024-01-19	0	0.146	0.146	0.155	0.146	0.149	360,000	52,785	0.1466	0.146	0.146	0.155	0.146	0.149	360,000	0.1466	-2.67%
2024-01-18	0	0.150	0.079	0.150	-	-	0	0	-	0.150	0.079	0.150	-	-	0	-	0.00%
2024-01-17	0	0.150	0.131	0.150	0.150	0.150	15,000	2,250	0.1500	0.150	0.131	0.150	0.150	0.150	15,000	0.1500	0.00%
2024-01-16	0	0.150	0.111	0.160	-	-	0	0	-	0.150	0.111	0.160	-	-	0	-	0.00%
2024-01-15	0	0.150	0.134	0.160	-	-	90,000	13,500	0.1500	0.150	0.134	0.160	-	-	90,000	0.1500	0.00%
2024-01-12	0	0.150	0.136	0.155	0.150	0.150	45,000	6,750	0.1500	0.150	0.136	0.155	0.150	0.150	45,000	0.1500	1.35%
2024-01-11	0	0.148	0.130	0.149	0.148	0.148	75,000	11,100	0.1480	0.148	0.130	0.149	0.148	0.148	75,000	0.1480	2.78%
2024-01-10	0	0.144	0.140	0.150	-	-	33,000	4,836	0.1465	0.144	0.140	0.150	-	-	33,000	0.1465	0.00%
2024-01-09	0	0.144	0.132	0.148	0.144	0.145	93,000	13,365	0.1437	0.144	0.132	0.148	0.144	0.145	93,000	0.1437	9.09%
2024-01-08	0	0.132	0.132	0.148	0.123	0.168	1,540,500	213,298	0.1385	0.132	0.132	0.148	0.123	0.168	1,540,500	0.1385	32.00%
2024-01-05	0	0.100	0.100	-	-	-	0	0	-	0.100	0.100	-	-	-	0	-	0.00%
2024-01-04	0	0.100	0.076	0.123	-	-	0	0	-	0.100	0.076	0.123	-	-	0	-	0.00%
2024-01-03	0	0.100	0.080	0.123	-	-	0	0	-	0.100	0.080	0.123	-	-	0	-	0.00%
2024-01-02	0	0.100	0.069	0.123	-	-	0	0	-	0.100	0.069	0.123	-	-	0	-	0.00%
2023-12-29	0	0.100	0.076	0.100	-	-	0	0	-	0.100	0.076	0.100	-	-	0	-	-9.09%
2023-12-28	0	0.110	0.090	0.111	0.110	0.111	99,000	10,899	0.1101	0.110	0.090	0.111	0.110	0.111	99,000	0.1101	0.00%
2023-12-27	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-12-22	0	0.110	0.110	0.130	-	-	0	0	-	0.110	0.110	0.130	-	-	0	-	0.00%
2023-12-21	0	0.110	0.110	0.129	-	-	0	0	-	0.110	0.110	0.129	-	-	0	-	0.00%
2023-12-20	0	0.110	0.110	0.129	0.110	0.110	19,750	2,156	0.1092	0.110	0.110	0.129	0.110	0.110	19,750	0.1092	0.00%
2023-12-19	0	0.110	0.082	0.110	-	-	0	0	-	0.110	0.082	0.110	-	-	0	-	0.00%
2023-12-18	0	0.110	0.072	0.110	-	-	0	0	-	0.110	0.072	0.110	-	-	0	-	0.00%
2023-12-15	0	0.110	0.060	0.110	-	-	0	0	-	0.110	0.060	0.110	-	-	0	-	0.00%
2023-12-14	0	0.110	0.060	0.113	-	-	0	0	-	0.110	0.060	0.113	-	-	0	-	0.00%
2023-12-13	0	0.110	0.090	0.112	-	-	0	0	-	0.110	0.090	0.112	-	-	0	-	0.00%
2023-12-12	0	0.011	0.010	0.012	0.010	0.011	210,000	2,130	0.0101	0.110	0.100	0.120	0.100	0.110	21,000	0.1014	10.00%
2023-12-11	0	0.010	0.010	0.011	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2023-12-08	0	0.010	0.010	0.011	0.010	0.011	570,000	6,180	0.0108	0.100	0.100	0.110	0.100	0.110	57,000	0.1084	-16.67%
2023-12-07	0	0.012	0.011	0.012	0.012	0.012	840,000	10,080	0.0120	0.120	0.110	0.120	0.120	0.120	84,000	0.1200	0.00%
2023-12-06	0	0.012	0.011	0.012	0.012	0.012	60,000	720	0.0120	0.120	0.110	0.120	0.120	0.120	6,000	0.1200	9.09%
2023-12-05	0	0.011	0.011	0.012	0.011	0.011	240,000	2,640	0.0110	0.110	0.110	0.120	0.110	0.110	24,000	0.1100	0.00%
2023-12-04	0	0.011	0.011	0.012	0.011	0.011	810,000	8,910	0.0110	0.110	0.110	0.120	0.110	0.110	81,000	0.1100	-8.33%
2023-12-01	0	0.012	0.011	0.012	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2023-11-30	0	0.012	0.011	0.012	0.011	0.012	195,000	2,175	0.0112	0.120	0.110	0.120	0.110	0.120	19,500	0.1115	0.00%
2023-11-29	0	0.012	0.011	0.012	0.011	0.012	945,000	11,325	0.0120	0.120	0.110	0.120	0.110	0.120	94,500	0.1198	0.00%
2023-11-28	0	0.012	0.011	0.012	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2023-11-27	0	0.012	0.011	0.012	0.011	0.012	420,000	4,650	0.0111	0.120	0.110	0.120	0.110	0.120	42,000	0.1107	0.00%
2023-11-24	0	0.012	0.011	0.012	0.011	0.012	1,660,000	18,845	0.0114	0.120	0.110	0.120	0.110	0.120	166,000	0.1135	0.00%
2023-11-23	0	0.012	0.011	0.012	0.011	0.012	630,000	7,545	0.0120	0.120	0.110	0.120	0.110	0.120	63,000	0.1198	0.00%
2023-11-22	0	0.012	0.011	0.012	0.011	0.012	960,000	10,620	0.0111	0.120	0.110	0.120	0.110	0.120	96,000	0.1106	9.09%
2023-11-21	0	0.011	0.011	0.013	0.011	0.012	1,260,000	14,745	0.0117	0.110	0.110	0.130	0.110	0.120	126,000	0.1170	-8.33%
2023-11-20	0	0.012	0.012	0.013	0.011	0.012	1,710,000	20,280	0.0119	0.120	0.120	0.130	0.110	0.120	171,000	0.1186	0.00%
2023-11-17	0	0.012	0.012	0.013	0.011	0.015	9,735,000	119,220	0.0122	0.120	0.120	0.130	0.110	0.150	973,500	0.1225	-20.00%
2023-11-16	0	0.015	0.015	0.016	0.014	0.015	555,000	8,265	0.0149	0.150	0.150	0.160	0.140	0.150	55,500	0.1489	0.00%
2023-11-15	0	0.015	0.014	0.015	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	0.00%
2023-11-14	0	0.015	0.013	0.015	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2023-11-13	0	0.015	0.015	0.016	0.013	0.015	1,140,000	15,750	0.0138	0.150	0.150	0.160	0.130	0.150	114,000	0.1382	0.00%
2023-11-10	0	0.015	0.013	0.015	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2023-11-09	0	0.015	0.013	0.015	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2023-11-08	0	0.015	0.013	0.015	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2023-11-07	0	0.015	0.014	0.015	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	-6.25%
2023-11-06	0	0.016	0.013	0.016	-	-	0	0	-	0.160	0.130	0.160	-	-	0	-	0.00%
2023-11-03	0	0.016	0.014	0.016	0.016	0.016	30,000	480	0.0160	0.160	0.140	0.160	0.160	0.160	3,000	0.1600	14.29%
2023-11-02	0	0.014	0.014	0.015	0.013	0.013	500,000	6,465	0.0129	0.140	0.140	0.150	0.130	0.130	50,000	0.1293	7.69%
2023-11-01	0	0.013	0.013	0.015	-	-	0	0	-	0.130	0.130	0.150	-	-	0	-	0.00%
2023-10-31	0	0.013	0.013	0.015	0.013	0.014	45,000	600	0.0133	0.130	0.130	0.150	0.130	0.140	4,500	0.1333	-7.14%
2023-10-30	0	0.014	0.014	0.015	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.00%
2023-10-27	0	0.014	0.013	0.016	-	-	0	0	-	0.140	0.130	0.160	-	-	0	-	0.00%
2023-10-26	0	0.014	0.013	0.016	-	-	15,000	225	0.0150	0.140	0.130	0.160	-	-	1,500	0.1500	0.00%
2023-10-25	0	0.014	0.014	0.015	0.013	0.015	1,200,000	17,685	0.0147	0.140	0.140	0.150	0.130	0.150	120,000	0.1474	0.00%
2023-10-24	0	0.014	0.013	0.014	0.014	0.014	135,000	1,890	0.0140	0.140	0.130	0.140	0.140	0.140	13,500	0.1400	0.00%
2023-10-20	0	0.014	0.014	0.016	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2023-10-19	0	0.014	0.014	0.016	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2023-10-18	0	0.014	0.013	0.016	-	-	0	0	-	0.140	0.130	0.160	-	-	0	-	0.00%
2023-10-17	0	0.014	0.014	0.016	0.014	0.014	15,000	210	0.0140	0.140	0.140	0.160	0.140	0.140	1,500	0.1400	-6.67%
2023-10-16	0	0.015	0.014	0.016	-	-	0	0	-	0.150	0.140	0.160	-	-	0	-	0.00%
2023-10-13	0	0.015	0.014	0.016	-	-	0	0	-	0.150	0.140	0.160	-	-	0	-	0.00%
2023-10-12	0	0.015	0.014	0.016	0.014	0.015	1,295,000	18,130	0.0140	0.150	0.140	0.160	0.140	0.150	129,500	0.1400	7.14%
2023-10-11	0	0.014	0.014	0.015	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.00%
2023-10-10	0	0.014	0.014	0.017	0.014	0.014	70,000	950	0.0136	0.140	0.140	0.170	0.140	0.140	7,000	0.1357	-17.65%
2023-10-09	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-10-06	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-10-05	0	0.017	0.014	0.018	-	-	0	0	-	0.170	0.140	0.180	-	-	0	-	0.00%
2023-10-04	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-10-03	0	0.017	0.014	0.018	-	-	0	0	-	0.170	0.140	0.180	-	-	0	-	0.00%
2023-09-29	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2023-09-28	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-09-27	0	0.017	0.017	0.018	0.015	0.015	30,000	450	0.0150	0.170	0.170	0.180	0.150	0.150	3,000	0.1500	13.33%
2023-09-26	0	0.015	0.015	0.018	0.014	0.015	125,000	1,745	0.0140	0.150	0.150	0.180	0.140	0.150	12,500	0.1396	-11.76%
2023-09-25	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2023-09-22	0	0.017	0.014	0.018	-	-	0	0	-	0.170	0.140	0.180	-	-	0	-	0.00%
2023-09-21	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2023-09-20	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2023-09-19	0	0.017	0.016	0.018	0.014	0.017	2,310,000	35,820	0.0155	0.170	0.160	0.180	0.140	0.170	231,000	0.1551	0.00%
2023-09-18	0	0.017	0.014	0.018	-	-	0	0	-	0.170	0.140	0.180	-	-	0	-	0.00%
2023-09-15	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-09-14	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2023-09-13	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-09-12	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-09-11	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-09-07	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2023-09-06	0	0.017	0.015	0.018	-	-	8,000	80	0.0100	0.170	0.150	0.180	-	-	800	0.1000	0.00%
2023-09-05	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-09-04	0	0.017	0.015	0.017	-	-	5,000	55	0.0110	0.170	0.150	0.170	-	-	500	0.1100	-5.56%
2023-08-31	0	0.018	0.015	0.018	0.018	0.018	45,000	810	0.0180	0.180	0.150	0.180	0.180	0.180	4,500	0.1800	12.50%
2023-08-30	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-29	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-28	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-25	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-24	0	0.016	0.015	0.018	0.016	0.018	870,000	13,950	0.0160	0.160	0.150	0.180	0.160	0.180	87,000	0.1603	-5.88%
2023-08-23	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-08-22	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2023-08-21	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-08-18	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-08-17	0	0.017	0.016	0.018	0.017	0.017	105,000	1,785	0.0170	0.170	0.160	0.180	0.170	0.170	10,500	0.1700	6.25%
2023-08-16	0	0.016	0.016	0.018	0.015	0.015	245,000	3,660	0.0149	0.160	0.160	0.180	0.150	0.150	24,500	0.1494	0.00%
2023-08-15	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-14	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-11	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2023-08-10	0	0.016	0.016	0.018	-	-	0	0	-	0.160	0.160	0.180	-	-	0	-	0.00%
2023-08-09	0	0.016	0.015	0.018	0.015	0.016	115,000	1,705	0.0148	0.160	0.150	0.180	0.150	0.160	11,500	0.1483	0.00%
2023-08-08	0	0.016	0.016	0.018	0.016	0.016	375,000	6,000	0.0160	0.160	0.160	0.180	0.160	0.160	37,500	0.1600	0.00%
2023-08-07	0	0.016	0.016	0.018	0.016	0.016	525,000	8,400	0.0160	0.160	0.160	0.180	0.160	0.160	52,500	0.1600	-5.88%
2023-08-04	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-08-03	0	0.017	0.016	0.018	-	-	30,000	540	0.0180	0.170	0.160	0.180	-	-	3,000	0.1800	0.00%
2023-08-02	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2023-08-01	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2023-07-31	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2023-07-28	0	0.017	0.016	0.018	-	-	60,000	1,080	0.0180	0.170	0.160	0.180	-	-	6,000	0.1800	0.00%
2023-07-27	0	0.017	0.016	0.018	0.017	0.017	300,000	5,100	0.0170	0.170	0.160	0.180	0.170	0.170	30,000	0.1700	6.25%
2023-07-26	0	0.016	0.016	0.017	0.016	0.017	1,980,000	32,760	0.0165	0.160	0.160	0.170	0.160	0.170	198,000	0.1655	-15.79%
2023-07-25	0	0.019	0.016	0.019	0.016	0.019	1,155,000	18,705	0.0162	0.190	0.160	0.190	0.160	0.190	115,500	0.1619	18.75%
2023-07-24	0	0.016	0.016	0.018	0.016	0.017	90,000	1,455	0.0162	0.160	0.160	0.180	0.160	0.170	9,000	0.1617	-5.88%
2023-07-21	0	0.017	0.017	0.018	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2023-07-20	0	0.017	0.017	0.018	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2023-07-19	0	0.017	0.017	0.018	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2023-07-18	0	0.017	0.017	0.018	0.017	0.017	660,000	11,220	0.0170	0.170	0.170	0.180	0.170	0.170	66,000	0.1700	-5.56%
2023-07-14	0	0.018	0.017	0.018	0.018	0.018	600,000	10,800	0.0180	0.180	0.170	0.180	0.180	0.180	60,000	0.1800	0.00%
2023-07-13	0	0.018	0.017	0.018	0.017	0.018	435,000	7,410	0.0170	0.180	0.170	0.180	0.170	0.180	43,500	0.1703	5.88%
2023-07-12	0	0.017	0.017	0.018	0.017	0.017	120,000	2,040	0.0170	0.170	0.170	0.180	0.170	0.170	12,000	0.1700	6.25%
2023-07-11	0	0.016	0.016	0.018	-	-	0	0	-	0.160	0.160	0.180	-	-	0	-	0.00%
2023-07-10	0	0.016	0.016	0.018	0.016	0.018	570,000	9,585	0.0168	0.160	0.160	0.180	0.160	0.180	57,000	0.1682	-11.11%
2023-07-07	0	0.018	0.016	0.018	0.016	0.018	1,365,000	23,205	0.0170	0.180	0.160	0.180	0.160	0.180	136,500	0.1700	12.50%
2023-07-06	0	0.016	0.014	0.016	0.016	0.016	75,000	1,200	0.0160	0.160	0.140	0.160	0.160	0.160	7,500	0.1600	0.00%
2023-07-05	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2023-07-04	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	-5.88%
2023-07-03	0	0.017	0.015	0.017	0.016	0.017	390,000	6,270	0.0161	0.170	0.150	0.170	0.160	0.170	39,000	0.1608	6.25%
2023-06-30	0	0.016	0.015	0.016	0.015	0.016	900,000	13,515	0.0150	0.160	0.150	0.160	0.150	0.160	90,000	0.1502	0.00%
2023-06-29	0	0.016	0.015	0.017	0.016	0.016	525,000	8,400	0.0160	0.160	0.150	0.170	0.160	0.160	52,500	0.1600	0.00%
2023-06-28	0	0.016	0.015	0.017	0.015	0.016	870,000	13,485	0.0155	0.160	0.150	0.170	0.150	0.160	87,000	0.1550	6.67%
2023-06-27	0	0.015	0.015	0.017	0.015	0.015	60,000	900	0.0150	0.150	0.150	0.170	0.150	0.150	6,000	0.1500	0.00%
2023-06-26	0	0.015	0.015	0.016	0.015	0.016	2,490,000	38,970	0.0157	0.150	0.150	0.160	0.150	0.160	249,000	0.1565	-11.76%
2023-06-23	0	0.017	0.017	0.018	0.016	0.017	1,890,000	31,155	0.0165	0.170	0.170	0.180	0.160	0.170	189,000	0.1648	-5.56%
2023-06-21	0	0.018	0.017	0.018	0.018	0.018	165,000	2,970	0.0180	0.180	0.170	0.180	0.180	0.180	16,500	0.1800	5.88%
2023-06-20	0	0.017	0.017	0.018	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2023-06-19	0	0.017	0.017	0.018	0.016	0.017	1,275,000	21,015	0.0165	0.170	0.170	0.180	0.160	0.170	127,500	0.1648	-5.56%
2023-06-16	0	0.018	0.016	0.018	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2023-06-15	0	0.018	0.018	0.019	0.017	0.017	105,000	1,785	0.0170	0.180	0.180	0.190	0.170	0.170	10,500	0.1700	0.00%
2023-06-14	0	0.018	0.017	0.018	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	-5.26%
2023-06-13	0	0.019	0.017	0.019	0.017	0.019	2,775,000	50,085	0.0180	0.190	0.170	0.190	0.170	0.190	277,500	0.1805	-5.00%
2023-06-12	0	0.020	0.018	0.020	0.018	0.020	3,165,000	59,715	0.0189	0.200	0.180	0.200	0.180	0.200	316,500	0.1887	-9.09%
2023-06-09	0	0.022	0.019	0.022	-	-	0	0	-	0.220	0.190	0.220	-	-	0	-	0.00%
2023-06-08	0	0.022	0.019	0.022	-	-	0	0	-	0.220	0.190	0.220	-	-	0	-	0.00%
2023-06-07	0	0.022	0.019	0.022	0.022	0.022	30,000	660	0.0220	0.220	0.190	0.220	0.220	0.220	3,000	0.2200	10.00%
2023-06-06	0	0.020	0.018	0.021	0.019	0.020	810,000	15,900	0.0196	0.200	0.180	0.210	0.190	0.200	81,000	0.1963	5.26%
2023-06-05	0	0.019	0.017	0.019	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2023-06-02	0	0.019	0.017	0.019	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	-5.00%
2023-06-01	0	0.020	0.017	0.020	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2023-05-31	0	0.020	0.018	0.020	0.018	0.020	900,000	16,245	0.0181	0.200	0.180	0.200	0.180	0.200	90,000	0.1805	5.26%
2023-05-30	0	0.019	0.018	0.019	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2023-05-29	0	0.019	0.019	0.020	0.018	0.019	2,265,000	42,015	0.0185	0.190	0.190	0.200	0.180	0.190	226,500	0.1855	-5.00%
2023-05-25	0	0.020	0.018	0.021	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2023-05-24	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2023-05-23	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2023-05-22	0	0.020	0.019	0.020	0.020	0.020	405,000	8,100	0.0200	0.200	0.190	0.200	0.200	0.200	40,500	0.2000	0.00%
2023-05-19	0	0.020	0.020	0.023	-	-	0	0	-	0.200	0.200	0.230	-	-	0	-	0.00%
2023-05-18	0	0.020	0.019	0.022	0.020	0.023	450,000	9,675	0.0215	0.200	0.190	0.220	0.200	0.230	45,000	0.2150	0.00%
2023-05-17	0	0.020	0.020	0.023	0.020	0.020	135,000	2,700	0.0200	0.200	0.200	0.230	0.200	0.200	13,500	0.2000	-16.67%
2023-05-16	0	0.024	0.020	0.024	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2023-05-15	0	0.024	0.020	0.024	0.020	0.024	405,000	8,160	0.0201	0.240	0.200	0.240	0.200	0.240	40,500	0.2015	9.09%
2023-05-12	0	0.022	0.022	0.024	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2023-05-11	0	0.022	0.019	0.024	-	-	0	0	-	0.220	0.190	0.240	-	-	0	-	0.00%
2023-05-10	0	0.022	0.019	0.024	-	-	0	0	-	0.220	0.190	0.240	-	-	0	-	0.00%
2023-05-09	0	0.022	0.020	0.023	-	-	0	0	-	0.220	0.200	0.230	-	-	0	-	0.00%
2023-05-08	0	0.022	0.020	0.024	-	-	0	0	-	0.220	0.200	0.240	-	-	0	-	0.00%
2023-05-05	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2023-05-04	0	0.022	0.021	0.023	-	-	15,000	345	0.0230	0.220	0.210	0.230	-	-	1,500	0.2300	0.00%
2023-05-03	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2023-05-02	0	0.022	0.021	0.022	0.021	0.022	690,000	15,075	0.0218	0.220	0.210	0.220	0.210	0.220	69,000	0.2185	-4.35%
2023-04-28	0	0.023	0.022	0.023	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2023-04-27	0	0.023	0.022	0.023	0.021	0.023	1,215,000	26,490	0.0218	0.230	0.220	0.230	0.210	0.230	121,500	0.2180	0.00%
2023-04-26	0	0.023	0.022	0.023	0.023	0.023	30,000	690	0.0230	0.230	0.220	0.230	0.230	0.230	3,000	0.2300	0.00%
2023-04-25	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2023-04-24	0	0.023	0.022	0.023	0.025	0.025	15,000	375	0.0250	0.230	0.220	0.230	0.250	0.250	1,500	0.2500	-4.17%
2023-04-21	0	0.024	0.023	0.025	0.024	0.024	1,080,000	25,920	0.0240	0.240	0.230	0.250	0.240	0.240	108,000	0.2400	-4.00%
2023-04-20	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2023-04-19	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2023-04-18	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2023-04-17	0	0.025	0.024	0.026	0.022	0.026	330,000	7,845	0.0238	0.250	0.240	0.260	0.220	0.260	33,000	0.2377	4.17%
2023-04-14	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2023-04-13	0	0.024	0.024	0.025	0.022	0.025	3,090,000	71,805	0.0232	0.240	0.240	0.250	0.220	0.250	309,000	0.2324	-11.11%
2023-04-12	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2023-04-11	0	0.027	0.025	0.027	0.024	0.030	180,000	4,665	0.0259	0.270	0.250	0.270	0.240	0.300	18,000	0.2592	3.85%
2023-04-06	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2023-04-04	0	0.026	0.022	0.026	-	-	0	0	-	0.260	0.220	0.260	-	-	0	-	0.00%
2023-04-03	0	0.026	0.022	0.026	0.027	0.027	135,000	3,645	0.0270	0.260	0.220	0.260	0.270	0.270	13,500	0.2700	-3.70%
2023-03-31	0	0.027	0.026	0.027	0.028	0.028	45,000	1,260	0.0280	0.270	0.260	0.270	0.280	0.280	4,500	0.2800	0.00%
2023-03-30	0	0.027	0.024	0.029	-	-	0	0	-	0.270	0.240	0.290	-	-	0	-	0.00%
2023-03-29	0	0.027	0.026	0.028	0.026	0.029	4,185,000	110,985	0.0265	0.270	0.260	0.280	0.260	0.290	418,500	0.2652	17.39%
2023-03-28	0	0.023	0.021	0.026	-	-	0	0	-	0.230	0.210	0.260	-	-	0	-	0.00%
2023-03-27	0	0.023	0.023	0.026	0.023	0.023	15,000	345	0.0230	0.230	0.230	0.260	0.230	0.230	1,500	0.2300	0.00%
2023-03-24	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2023-03-23	0	0.023	0.023	0.024	0.021	0.023	135,000	2,970	0.0220	0.230	0.230	0.240	0.210	0.230	13,500	0.2200	-4.17%
2023-03-22	0	0.024	0.022	0.024	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2023-03-21	0	0.024	0.022	0.025	0.024	0.024	90,000	2,160	0.0240	0.240	0.220	0.250	0.240	0.240	9,000	0.2400	9.09%
2023-03-20	0	0.022	0.022	0.025	0.022	0.024	2,100,000	47,535	0.0226	0.220	0.220	0.250	0.220	0.240	210,000	0.2264	-12.00%
2023-03-17	0	0.025	0.025	0.026	0.024	0.025	480,000	11,715	0.0244	0.250	0.250	0.260	0.240	0.250	48,000	0.2441	4.17%
2023-03-16	0	0.024	0.022	0.024	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2023-03-15	0	0.024	0.024	0.026	0.022	0.024	915,000	20,790	0.0227	0.240	0.240	0.260	0.220	0.240	91,500	0.2272	0.00%
2023-03-14	0	0.024	0.022	0.024	0.022	0.024	180,000	4,020	0.0223	0.240	0.220	0.240	0.220	0.240	18,000	0.2233	0.00%
2023-03-13	0	0.024	0.023	0.024	0.023	0.025	240,000	5,790	0.0241	0.240	0.230	0.240	0.230	0.250	24,000	0.2413	0.00%
2023-03-10	0	0.024	0.023	0.025	0.024	0.024	20,000	460	0.0230	0.240	0.230	0.250	0.240	0.240	2,000	0.2300	-4.00%
2023-03-09	0	0.025	0.025	0.026	0.024	0.025	975,000	23,715	0.0243	0.250	0.250	0.260	0.240	0.250	97,500	0.2432	0.00%
2023-03-08	0	0.025	0.025	0.026	0.024	0.025	1,260,000	31,170	0.0247	0.250	0.250	0.260	0.240	0.250	126,000	0.2474	-3.85%
2023-03-07	0	0.026	0.025	0.026	0.025	0.031	2,610,000	69,390	0.0266	0.260	0.250	0.260	0.250	0.310	261,000	0.2659	-3.70%
2023-03-06	0	0.027	0.027	0.029	0.024	0.029	3,690,000	96,075	0.0260	0.270	0.270	0.290	0.240	0.290	369,000	0.2604	-3.57%
2023-03-03	0	0.028	0.027	0.030	0.028	0.032	1,005,000	28,410	0.0283	0.280	0.270	0.300	0.280	0.320	100,500	0.2827	3.70%
2023-03-02	0	0.027	0.027	0.029	0.027	0.027	135,000	3,690	0.0273	0.270	0.270	0.290	0.270	0.270	13,500	0.2733	-10.00%
2023-03-01	0	0.030	0.027	0.030	0.029	0.031	210,000	6,300	0.0300	0.300	0.270	0.300	0.290	0.310	21,000	0.3000	7.14%
2023-02-28	0	0.028	0.027	0.029	0.028	0.032	2,100,000	60,165	0.0287	0.280	0.270	0.290	0.280	0.320	210,000	0.2865	-9.68%
2023-02-27	0	0.031	0.029	0.032	0.030	0.031	135,000	4,170	0.0309	0.310	0.290	0.320	0.300	0.310	13,500	0.3089	-3.13%
2023-02-24	0	0.032	0.031	0.033	0.031	0.035	2,160,000	70,965	0.0329	0.320	0.310	0.330	0.310	0.350	216,000	0.3285	3.23%
2023-02-23	0	0.031	0.029	0.031	0.026	0.031	2,595,000	77,070	0.0297	0.310	0.290	0.310	0.260	0.310	259,500	0.2970	6.90%
2023-02-22	0	0.029	0.027	0.029	0.027	0.030	3,930,000	109,815	0.0279	0.290	0.270	0.290	0.270	0.300	393,000	0.2794	-6.45%
2023-02-21	0	0.031	0.031	0.032	0.030	0.035	3,555,000	112,140	0.0315	0.310	0.310	0.320	0.300	0.350	355,500	0.3154	-6.06%
2023-02-20	0	0.033	0.032	0.034	0.030	0.037	10,665,000	345,825	0.0324	0.330	0.320	0.340	0.300	0.370	1,066,500	0.3243	3.12%
2023-02-17	0	0.032	0.032	0.033	0.025	0.036	36,330,000	1,194,330	0.0329	0.320	0.320	0.330	0.250	0.360	3,633,000	0.3287	23.08%
2023-02-16	0	0.026	0.022	0.026	-	-	0	0	-	0.260	0.220	0.260	-	-	0	-	0.00%
2023-02-15	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2023-02-14	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2023-02-13	0	0.026	0.023	0.028	0.026	0.026	1,095,000	28,470	0.0260	0.260	0.230	0.280	0.260	0.260	109,500	0.2600	4.00%
2023-02-10	0	0.025	0.022	0.026	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2023-02-09	0	0.025	0.022	0.026	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2023-02-08	0	0.025	0.021	0.026	-	-	0	0	-	0.250	0.210	0.260	-	-	0	-	0.00%
2023-02-07	0	0.025	0.022	0.026	-	-	0	0	-	0.250	0.220	0.260	-	-	0	-	0.00%
2023-02-06	0	0.025	0.023	0.025	0.024	0.025	615,000	15,330	0.0249	0.250	0.230	0.250	0.240	0.250	61,500	0.2493	13.64%
2023-02-03	0	0.022	0.021	0.026	0.021	0.026	1,080,000	27,030	0.0250	0.220	0.210	0.260	0.210	0.260	108,000	0.2503	-8.33%
2023-02-02	0	0.024	0.020	0.025	-	-	0	0	-	0.240	0.200	0.250	-	-	0	-	0.00%
2023-02-01	0	0.024	0.021	0.024	-	-	0	0	-	0.240	0.210	0.240	-	-	0	-	0.00%
2023-01-31	0	0.024	0.020	0.024	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2023-01-30	0	0.024	0.021	0.024	0.020	0.024	180,000	4,005	0.0223	0.240	0.210	0.240	0.200	0.240	18,000	0.2225	4.35%
2023-01-27	0	0.023	0.022	0.024	-	-	0	0	-	0.230	0.220	0.240	-	-	0	-	0.00%
2023-01-26	0	0.023	0.021	0.025	-	-	0	0	-	0.230	0.210	0.250	-	-	0	-	0.00%
2023-01-20	0	0.023	0.020	0.024	-	-	0	0	-	0.230	0.200	0.240	-	-	0	-	0.00%
2023-01-19	0	0.023	0.023	0.024	0.022	0.022	600,000	13,200	0.0220	0.230	0.230	0.240	0.220	0.220	60,000	0.2200	0.00%
2023-01-18	0	0.023	0.022	0.023	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2023-01-17	0	0.023	0.022	0.025	-	-	0	0	-	0.230	0.220	0.250	-	-	0	-	0.00%
2023-01-16	0	0.023	0.023	0.024	0.021	0.022	150,000	3,195	0.0213	0.230	0.230	0.240	0.210	0.220	15,000	0.2130	-4.17%
2023-01-13	0	0.024	0.022	0.025	0.022	0.024	135,000	3,060	0.0227	0.240	0.220	0.250	0.220	0.240	13,500	0.2267	0.00%
2023-01-12	0	0.024	0.021	0.024	0.021	0.026	1,185,000	26,385	0.0223	0.240	0.210	0.240	0.210	0.260	118,500	0.2227	14.29%
2023-01-11	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2023-01-10	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2023-01-09	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2023-01-06	0	0.021	0.017	0.022	0.021	0.021	60,000	1,245	0.0208	0.210	0.170	0.220	0.210	0.210	6,000	0.2075	5.00%
2023-01-05	0	0.020	0.017	0.020	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2023-01-04	0	0.020	0.018	0.020	0.020	0.020	120,000	2,400	0.0200	0.200	0.180	0.200	0.200	0.200	12,000	0.2000	5.26%
2023-01-03	0	0.019	0.018	0.019	0.019	0.019	120,000	2,280	0.0190	0.190	0.180	0.190	0.190	0.190	12,000	0.1900	5.56%
2022-12-30	0	0.018	0.016	0.019	-	-	0	0	-	0.180	0.160	0.190	-	-	0	-	0.00%
2022-12-29	0	0.018	0.016	0.019	-	-	0	0	-	0.180	0.160	0.190	-	-	0	-	0.00%
2022-12-28	0	0.018	0.016	0.019	-	-	0	0	-	0.180	0.160	0.190	-	-	0	-	0.00%
2022-12-23	0	0.018	0.016	0.019	-	-	0	0	-	0.180	0.160	0.190	-	-	0	-	0.00%
2022-12-22	0	0.018	0.016	0.019	0.016	0.018	5,115,000	86,130	0.0168	0.180	0.160	0.190	0.160	0.180	511,500	0.1684	-5.26%
2022-12-21	0	0.019	0.018	0.021	-	-	0	0	-	0.190	0.180	0.210	-	-	0	-	0.00%
2022-12-20	0	0.019	0.019	0.021	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	0.00%
2022-12-19	0	0.019	0.019	0.021	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	0.00%
2022-12-16	0	0.019	0.018	0.021	-	-	0	0	-	0.190	0.180	0.210	-	-	0	-	0.00%
2022-12-15	0	0.019	0.019	0.021	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	0.00%
2022-12-14	0	0.019	0.019	0.021	0.018	0.018	30,000	540	0.0180	0.190	0.190	0.210	0.180	0.180	3,000	0.1800	-5.00%
2022-12-13	0	0.020	0.018	0.021	-	-	0	0	-	0.200	0.180	0.210	-	-	0	-	0.00%
2022-12-12	0	0.020	0.020	0.021	-	-	0	0	-	0.200	0.200	0.210	-	-	0	-	0.00%
2022-12-09	0	0.020	0.019	0.021	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2022-12-08	0	0.020	0.019	0.021	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2022-12-07	0	0.020	0.019	0.022	-	-	0	0	-	0.200	0.190	0.220	-	-	0	-	0.00%
2022-12-06	0	0.020	0.020	0.022	0.019	0.023	30,000	630	0.0210	0.200	0.200	0.220	0.190	0.230	3,000	0.2100	-9.09%
2022-12-05	0	0.022	0.020	0.022	0.022	0.022	210,000	4,620	0.0220	0.220	0.200	0.220	0.220	0.220	21,000	0.2200	10.00%
2022-12-02	0	0.020	0.019	0.022	-	-	0	0	-	0.200	0.190	0.220	-	-	0	-	0.00%
2022-12-01	0	0.020	0.019	0.022	0.018	0.023	90,000	1,950	0.0217	0.200	0.190	0.220	0.180	0.230	9,000	0.2167	-9.09%
2022-11-30	0	0.022	0.020	0.022	0.018	0.022	255,000	4,650	0.0182	0.220	0.200	0.220	0.180	0.220	25,500	0.1824	4.76%
2022-11-29	0	0.021	0.017	0.022	-	-	0	0	-	0.210	0.170	0.220	-	-	0	-	0.00%
2022-11-28	0	0.021	0.018	0.021	-	-	0	0	-	0.210	0.180	0.210	-	-	0	-	-4.55%
2022-11-25	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-24	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-23	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-22	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-21	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-18	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-17	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-16	0	0.022	0.018	0.022	-	-	0	0	-	0.220	0.180	0.220	-	-	0	-	0.00%
2022-11-15	0	0.022	0.019	0.022	-	-	0	0	-	0.220	0.190	0.220	-	-	0	-	0.00%
2022-11-14	0	0.022	0.020	0.022	0.018	0.022	345,000	6,300	0.0183	0.220	0.200	0.220	0.180	0.220	34,500	0.1826	0.00%
2022-11-11	0	0.022	0.020	0.023	-	-	0	0	-	0.220	0.200	0.230	-	-	0	-	0.00%
2022-11-10	0	0.022	0.019	0.023	-	-	0	0	-	0.220	0.190	0.230	-	-	0	-	0.00%
2022-11-09	0	0.022	0.019	0.022	0.018	0.023	555,000	11,115	0.0200	0.220	0.190	0.220	0.180	0.230	55,500	0.2003	22.22%
2022-11-08	0	0.018	0.018	0.020	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	0.00%
2022-11-07	0	0.018	0.017	0.020	-	-	0	0	-	0.180	0.170	0.200	-	-	0	-	0.00%
2022-11-04	0	0.018	0.017	0.020	-	-	0	0	-	0.180	0.170	0.200	-	-	0	-	0.00%
2022-11-03	0	0.018	0.017	0.020	-	-	0	0	-	0.180	0.170	0.200	-	-	0	-	0.00%
2022-11-02	0	0.018	0.017	0.020	-	-	0	0	-	0.180	0.170	0.200	-	-	0	-	0.00%
2022-11-01	0	0.018	0.018	0.020	0.016	0.018	840,000	13,605	0.0162	0.180	0.180	0.200	0.160	0.180	84,000	0.1620	-5.26%
2022-10-31	0	0.019	0.017	0.020	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2022-10-28	0	0.019	0.017	0.020	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2022-10-27	0	0.019	0.017	0.020	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2022-10-26	0	0.019	0.017	0.019	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2022-10-25	0	0.019	0.017	0.020	0.019	0.019	150,000	2,850	0.0190	0.190	0.170	0.200	0.190	0.190	15,000	0.1900	5.56%
2022-10-24	0	0.018	0.017	0.021	0.017	0.018	600,000	10,230	0.0171	0.180	0.170	0.210	0.170	0.180	60,000	0.1705	-14.29%
2022-10-21	0	0.021	0.018	0.021	0.018	0.021	2,220,000	40,125	0.0181	0.210	0.180	0.210	0.180	0.210	222,000	0.1807	0.00%
2022-10-20	0	0.021	0.018	0.021	-	-	0	0	-	0.210	0.180	0.210	-	-	0	-	0.00%
2022-10-19	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2022-10-18	0	0.021	0.019	0.022	-	-	0	0	-	0.210	0.190	0.220	-	-	0	-	0.00%
2022-10-17	0	0.021	0.019	0.022	-	-	0	0	-	0.210	0.190	0.220	-	-	0	-	0.00%
2022-10-14	0	0.021	0.021	0.022	0.019	0.019	30,000	570	0.0190	0.210	0.210	0.220	0.190	0.190	3,000	0.1900	0.00%
2022-10-13	0	0.021	0.019	0.023	-	-	0	0	-	0.210	0.190	0.230	-	-	0	-	0.00%
2022-10-12	0	0.021	0.020	0.022	0.018	0.022	2,325,000	44,565	0.0192	0.210	0.200	0.220	0.180	0.220	232,500	0.1917	0.00%
2022-10-11	0	0.021	0.022	0.023	0.020	0.020	180,000	3,600	0.0200	0.210	0.220	0.230	0.200	0.200	18,000	0.2000	-4.55%
2022-10-10	0	0.022	0.021	0.022	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2022-10-07	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2022-10-06	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2022-10-05	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2022-10-03	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2022-09-30	0	0.022	0.022	0.023	0.021	0.023	120,000	2,700	0.0225	0.220	0.220	0.230	0.210	0.230	12,000	0.2250	-4.35%
2022-09-29	0	0.023	0.020	0.023	-	-	0	0	-	0.230	0.200	0.230	-	-	0	-	0.00%
2022-09-28	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-09-27	0	0.023	0.022	0.023	0.021	0.023	1,275,000	27,405	0.0215	0.230	0.220	0.230	0.210	0.230	127,500	0.2149	0.00%
2022-09-26	0	0.023	0.018	0.023	-	-	0	0	-	0.230	0.180	0.230	-	-	0	-	0.00%
2022-09-23	0	0.023	0.018	0.023	-	-	0	0	-	0.230	0.180	0.230	-	-	0	-	0.00%
2022-09-22	0	0.023	0.018	0.023	-	-	0	0	-	0.230	0.180	0.230	-	-	0	-	0.00%
2022-09-21	0	0.023	0.023	0.024	0.022	0.023	1,065,000	23,445	0.0220	0.230	0.230	0.240	0.220	0.230	106,500	0.2201	0.00%
2022-09-20	0	0.023	0.020	0.024	-	-	0	0	-	0.230	0.200	0.240	-	-	0	-	0.00%
2022-09-19	0	0.023	0.023	0.024	0.021	0.023	945,000	20,715	0.0219	0.230	0.230	0.240	0.210	0.230	94,500	0.2192	0.00%
2022-09-16	0	0.023	0.021	0.024	-	-	0	0	-	0.230	0.210	0.240	-	-	0	-	0.00%
2022-09-15	0	0.023	0.023	0.024	0.022	0.023	915,000	20,160	0.0220	0.230	0.230	0.240	0.220	0.230	91,500	0.2203	-4.17%
2022-09-14	0	0.024	0.022	0.024	0.022	0.025	6,930,000	158,040	0.0228	0.240	0.220	0.240	0.220	0.250	693,000	0.2281	-17.24%
2022-09-13	0	0.029	0.025	0.033	-	-	0	0	-	0.290	0.250	0.330	-	-	0	-	0.00%
2022-09-09	0	0.029	0.024	0.029	-	-	0	0	-	0.290	0.240	0.290	-	-	0	-	0.00%
2022-09-08	0	0.029	0.026	0.031	0.029	0.029	180,000	5,220	0.0290	0.290	0.260	0.310	0.290	0.290	18,000	0.2900	0.00%
2022-09-07	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2022-09-06	0	0.029	0.025	0.029	0.031	0.031	270,000	8,370	0.0310	0.290	0.250	0.290	0.310	0.310	27,000	0.3100	3.57%
2022-09-05	0	0.028	0.024	0.028	0.028	0.028	30,000	840	0.0280	0.280	0.240	0.280	0.280	0.280	3,000	0.2800	0.00%
2022-09-02	0	0.028	0.026	0.028	0.022	0.028	2,550,000	61,065	0.0239	0.280	0.260	0.280	0.220	0.280	255,000	0.2395	21.74%
2022-09-01	0	0.023	0.022	0.024	0.021	0.024	11,925,000	262,170	0.0220	0.230	0.220	0.240	0.210	0.240	1,192,500	0.2198	-11.54%
2022-08-31	0	0.026	0.027	0.028	0.025	0.027	135,000	3,480	0.0258	0.260	0.270	0.280	0.250	0.270	13,500	0.2578	-7.14%
2022-08-30	0	0.028	0.026	0.028	0.028	0.028	90,000	2,520	0.0280	0.280	0.260	0.280	0.280	0.280	9,000	0.2800	0.00%
2022-08-29	0	0.028	0.026	0.030	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-08-26	0	0.028	0.025	0.030	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-08-25	0	0.028	0.025	0.028	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-24	0	0.028	0.025	0.028	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2022-08-23	0	0.028	0.025	0.030	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2022-08-22	0	0.028	0.026	0.030	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-08-19	0	0.028	0.026	0.030	-	-	0	0	-	0.280	0.260	0.300	-	-	0	-	0.00%
2022-08-18	0	0.028	0.027	0.032	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2022-08-17	0	0.028	0.025	0.029	0.027	0.028	90,000	2,490	0.0277	0.280	0.250	0.290	0.270	0.280	9,000	0.2767	7.69%
2022-08-16	0	0.026	0.025	0.028	0.026	0.026	30,000	780	0.0260	0.260	0.250	0.280	0.260	0.260	3,000	0.2600	0.00%
2022-08-15	0	0.026	0.025	0.030	-	-	0	0	-	0.260	0.250	0.300	-	-	0	-	0.00%
2022-08-12	0	0.026	0.026	0.027	0.024	0.026	195,000	4,860	0.0249	0.260	0.260	0.270	0.240	0.260	19,500	0.2492	-3.70%
2022-08-11	0	0.027	0.025	0.028	-	-	0	0	-	0.270	0.250	0.280	-	-	0	-	0.00%
2022-08-10	0	0.027	0.024	0.027	0.024	0.034	4,860,000	136,515	0.0281	0.270	0.240	0.270	0.240	0.340	486,000	0.2809	12.50%
2022-08-09	0	0.024	0.023	0.025	0.022	0.024	1,140,000	26,010	0.0228	0.240	0.230	0.250	0.220	0.240	114,000	0.2282	0.00%
2022-08-08	0	0.024	0.023	0.024	-	-	10,000	190	0.0190	0.240	0.230	0.240	-	-	1,000	0.1900	0.00%
2022-08-05	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-08-04	0	0.024	0.023	0.024	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2022-08-03	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-08-02	0	0.024	0.022	0.026	0.024	0.024	330,000	7,920	0.0240	0.240	0.220	0.260	0.240	0.240	33,000	0.2400	0.00%
2022-08-01	0	0.024	0.023	0.025	0.021	0.024	720,000	16,380	0.0228	0.240	0.230	0.250	0.210	0.240	72,000	0.2275	0.00%
2022-07-29	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-07-28	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-07-27	0	0.024	0.024	0.026	0.022	0.024	105,000	2,415	0.0230	0.240	0.240	0.260	0.220	0.240	10,500	0.2300	-4.00%
2022-07-26	0	0.025	0.023	0.026	-	-	0	0	-	0.250	0.230	0.260	-	-	0	-	0.00%
2022-07-25	0	0.025	0.024	0.026	0.023	0.025	555,000	13,425	0.0242	0.250	0.240	0.260	0.230	0.250	55,500	0.2419	4.17%
2022-07-22	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-07-21	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-07-20	0	0.024	0.023	0.024	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2022-07-19	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-07-18	0	0.024	0.024	0.025	0.023	0.026	1,155,000	27,870	0.0241	0.240	0.240	0.250	0.230	0.260	115,500	0.2413	-11.11%
2022-07-15	0	0.027	0.025	0.027	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-07-14	0	0.027	0.025	0.030	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2022-07-13	0	0.027	0.025	0.030	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2022-07-12	0	0.027	0.025	0.027	0.025	0.028	195,000	4,920	0.0252	0.270	0.250	0.270	0.250	0.280	19,500	0.2523	0.00%
2022-07-11	0	0.027	0.025	0.027	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	-6.90%
2022-07-08	0	0.029	0.027	0.029	0.030	0.030	300,000	9,000	0.0300	0.290	0.270	0.290	0.300	0.300	30,000	0.3000	7.41%
2022-07-07	0	0.027	0.024	0.030	-	-	100	2	0.0200	0.270	0.240	0.300	-	-	10	0.2000	0.00%
2022-07-06	0	0.027	0.025	0.030	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2022-07-05	0	0.027	0.027	0.030	0.025	0.026	38,740	948	0.0245	0.270	0.270	0.300	0.250	0.260	3,874	0.2447	-3.57%
2022-07-04	0	0.028	0.025	0.029	0.025	0.028	270,000	7,245	0.0268	0.280	0.250	0.290	0.250	0.280	27,000	0.2683	3.70%
2022-06-30	0	0.027	0.027	0.029	0.025	0.027	190,000	4,790	0.0252	0.270	0.270	0.290	0.250	0.270	19,000	0.2521	-6.90%
2022-06-29	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2022-06-28	0	0.029	0.025	0.030	0.027	0.029	495,000	13,785	0.0278	0.290	0.250	0.300	0.270	0.290	49,500	0.2785	7.41%
2022-06-27	0	0.027	0.025	0.027	0.027	0.027	1,980,000	53,460	0.0270	0.270	0.250	0.270	0.270	0.270	198,000	0.2700	0.00%
2022-06-24	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2022-06-23	0	0.027	0.025	0.027	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-06-22	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2022-06-21	0	0.027	0.027	0.028	0.025	0.027	315,000	8,175	0.0260	0.270	0.270	0.280	0.250	0.270	31,500	0.2595	3.85%
2022-06-20	0	0.026	0.024	0.026	-	-	15,000	375	0.0250	0.260	0.240	0.260	-	-	1,500	0.2500	0.00%
2022-06-17	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2022-06-16	0	0.026	0.023	0.026	0.026	0.026	15,000	390	0.0260	0.260	0.230	0.260	0.260	0.260	1,500	0.2600	8.33%
2022-06-15	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-06-14	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-06-13	0	0.024	0.023	0.026	0.023	0.024	630,000	14,550	0.0231	0.240	0.230	0.260	0.230	0.240	63,000	0.2310	0.00%
2022-06-10	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-06-09	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-06-08	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-06-07	0	0.024	0.023	0.026	-	-	0	0	-	0.240	0.230	0.260	-	-	0	-	0.00%
2022-06-06	0	0.024	0.021	0.025	-	-	0	0	-	0.240	0.210	0.250	-	-	0	-	0.00%
2022-06-02	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-06-01	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-05-31	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-05-30	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-05-27	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-05-26	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2022-05-25	0	0.024	0.024	0.025	0.023	0.023	105,000	2,415	0.0230	0.240	0.240	0.250	0.230	0.230	10,500	0.2300	-4.00%
2022-05-24	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2022-05-23	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2022-05-20	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2022-05-19	0	0.025	0.023	0.025	-	-	0	0	-	0.250	0.230	0.250	-	-	0	-	0.00%
2022-05-18	0	0.025	0.023	0.025	0.024	0.025	750,000	18,210	0.0243	0.250	0.230	0.250	0.240	0.250	75,000	0.2428	-3.85%
2022-05-17	0	0.026	0.026	0.029	0.024	0.024	45,000	1,080	0.0240	0.260	0.260	0.290	0.240	0.240	4,500	0.2400	-3.70%
2022-05-16	0	0.027	0.024	0.029	-	-	0	0	-	0.270	0.240	0.290	-	-	0	-	0.00%
2022-05-13	0	0.027	0.027	0.029	0.025	0.027	150,000	3,930	0.0262	0.270	0.270	0.290	0.250	0.270	15,000	0.2620	3.85%
2022-05-12	0	0.026	0.024	0.027	-	-	0	0	-	0.260	0.240	0.270	-	-	0	-	0.00%
2022-05-11	0	0.026	0.024	0.029	-	-	0	0	-	0.260	0.240	0.290	-	-	0	-	0.00%
2022-05-10	0	0.026	0.026	0.029	0.025	0.025	60,000	1,500	0.0250	0.260	0.260	0.290	0.250	0.250	6,000	0.2500	0.00%
2022-05-06	0	0.026	0.024	0.028	-	-	0	0	-	0.260	0.240	0.280	-	-	0	-	0.00%
2022-05-05	0	0.026	0.024	0.029	-	-	0	0	-	0.260	0.240	0.290	-	-	0	-	0.00%
2022-05-04	0	0.026	0.024	0.029	-	-	0	0	-	0.260	0.240	0.290	-	-	0	-	0.00%
2022-05-03	0	0.026	0.025	0.026	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-3.70%
2022-04-29	0	0.027	0.027	0.028	0.025	0.027	390,000	10,470	0.0268	0.270	0.270	0.280	0.250	0.270	39,000	0.2685	3.85%
2022-04-28	0	0.026	0.026	0.027	0.024	0.027	865,000	22,405	0.0259	0.260	0.260	0.270	0.240	0.270	86,500	0.2590	0.00%
2022-04-27	0	0.026	0.024	0.027	0.023	0.026	1,215,000	30,930	0.0255	0.260	0.240	0.270	0.230	0.260	121,500	0.2546	13.04%
2022-04-26	0	0.023	0.023	0.025	0.022	0.023	360,000	8,145	0.0226	0.230	0.230	0.250	0.220	0.230	36,000	0.2263	-4.17%
2022-04-25	0	0.024	0.023	0.025	-	-	0	0	-	0.240	0.230	0.250	-	-	0	-	0.00%
2022-04-22	0	0.024	0.023	0.024	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2022-04-21	0	0.024	0.023	0.025	0.023	0.024	915,000	21,195	0.0232	0.240	0.230	0.250	0.230	0.240	91,500	0.2316	4.35%
2022-04-20	0	0.023	0.022	0.023	0.023	0.023	1,170,000	26,910	0.0230	0.230	0.220	0.230	0.230	0.230	117,000	0.2300	0.00%
2022-04-19	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-04-14	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-04-13	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-04-12	0	0.023	0.022	0.023	0.022	0.023	2,145,000	47,205	0.0220	0.230	0.220	0.230	0.220	0.230	214,500	0.2201	0.00%
2022-04-11	0	0.023	0.022	0.023	0.023	0.024	4,215,000	97,875	0.0232	0.230	0.220	0.230	0.230	0.240	421,500	0.2322	-4.17%
2022-04-08	0	0.024	0.023	0.024	0.023	0.024	2,115,000	49,710	0.0235	0.240	0.230	0.240	0.230	0.240	211,500	0.2350	-7.69%
2022-04-07	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2022-04-06	0	0.026	0.025	0.027	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2022-04-04	0	0.026	0.026	0.027	0.026	0.026	270,000	7,020	0.0260	0.260	0.260	0.270	0.260	0.260	27,000	0.2600	-3.70%
2022-04-01	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2022-03-31	0	0.027	0.025	0.027	0.027	0.027	150,950	4,070	0.0270	0.270	0.250	0.270	0.270	0.270	15,095	0.2696	3.85%
2022-03-30	0	0.026	0.026	0.027	0.026	0.026	570,000	14,820	0.0260	0.260	0.260	0.270	0.260	0.260	57,000	0.2600	0.00%
2022-03-29	0	0.026	0.024	0.026	0.024	0.026	555,000	13,380	0.0241	0.260	0.240	0.260	0.240	0.260	55,500	0.2411	-3.70%
2022-03-28	0	0.027	0.024	0.027	0.027	0.027	90,000	2,430	0.0270	0.270	0.240	0.270	0.270	0.270	9,000	0.2700	0.00%
2022-03-25	0	0.027	0.024	0.027	0.027	0.027	75,000	2,025	0.0270	0.270	0.240	0.270	0.270	0.270	7,500	0.2700	0.00%
2022-03-24	0	0.027	0.024	0.027	0.027	0.027	75,000	2,025	0.0270	0.270	0.240	0.270	0.270	0.270	7,500	0.2700	0.00%
2022-03-23	0	0.027	0.024	0.027	0.027	0.027	75,000	2,025	0.0270	0.270	0.240	0.270	0.270	0.270	7,500	0.2700	0.00%
2022-03-22	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2022-03-21	0	0.027	0.025	0.027	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-03-18	0	0.027	0.024	0.027	0.027	0.027	195,000	5,265	0.0270	0.270	0.240	0.270	0.270	0.270	19,500	0.2700	0.00%
2022-03-17	0	0.027	0.024	0.027	0.023	0.027	360,000	8,895	0.0247	0.270	0.240	0.270	0.230	0.270	36,000	0.2471	8.00%
2022-03-16	0	0.025	0.024	0.027	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2022-03-15	0	0.025	0.025	0.026	0.025	0.027	1,050,000	27,435	0.0261	0.250	0.250	0.260	0.250	0.270	105,000	0.2613	-10.71%
2022-03-14	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-03-11	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-03-10	0	0.028	0.026	0.028	0.026	0.028	105,000	2,790	0.0266	0.280	0.260	0.280	0.260	0.280	10,500	0.2657	3.70%
2022-03-09	0	0.027	0.026	0.028	0.026	0.028	735,000	19,245	0.0262	0.270	0.260	0.280	0.260	0.280	73,500	0.2618	-3.57%
2022-03-08	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2022-03-07	0	0.028	0.027	0.028	0.026	0.028	525,000	13,965	0.0266	0.280	0.270	0.280	0.260	0.280	52,500	0.2660	0.00%
2022-03-04	0	0.028	0.026	0.028	0.027	0.028	6,435,000	70,740	0.0110	0.280	0.260	0.280	0.270	0.280	643,500	0.1099	-3.45%
2022-03-03	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-03-02	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-03-01	0	0.029	0.029	0.030	0.027	0.028	45,000	1,230	0.0273	0.290	0.290	0.300	0.270	0.280	4,500	0.2733	0.00%
2022-02-28	0	0.029	0.028	0.031	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2022-02-25	0	0.029	0.028	0.031	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2022-02-24	0	0.029	0.029	0.031	0.028	0.030	1,095,000	31,500	0.0288	0.290	0.290	0.310	0.280	0.300	109,500	0.2877	0.00%
2022-02-23	0	0.029	0.028	0.030	0.028	0.029	975,000	27,915	0.0286	0.290	0.280	0.300	0.280	0.290	97,500	0.2863	0.00%
2022-02-22	0	0.029	0.028	0.029	0.028	0.029	990,000	28,170	0.0285	0.290	0.280	0.290	0.280	0.290	99,000	0.2845	-3.33%
2022-02-21	0	0.030	0.029	0.030	0.029	0.031	525,000	15,630	0.0298	0.300	0.290	0.300	0.290	0.310	52,500	0.2977	-3.23%
2022-02-18	0	0.031	0.030	0.032	0.028	0.031	780,000	22,545	0.0289	0.310	0.300	0.320	0.280	0.310	78,000	0.2890	3.33%
2022-02-17	0	0.030	0.028	0.032	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2022-02-16	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-02-15	0	0.030	0.028	0.030	0.030	0.030	495,000	14,850	0.0300	0.300	0.280	0.300	0.300	0.300	49,500	0.3000	0.00%
2022-02-14	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-02-11	0	0.030	0.029	0.031	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2022-02-10	0	0.030	0.030	0.031	0.029	0.029	90,000	2,610	0.0290	0.300	0.300	0.310	0.290	0.290	9,000	0.2900	0.00%
2022-02-09	0	0.030	0.029	0.030	0.030	0.030	60,000	1,800	0.0300	0.300	0.290	0.300	0.300	0.300	6,000	0.3000	0.00%
2022-02-08	0	0.030	0.029	0.031	0.030	0.030	1,515,000	45,450	0.0300	0.300	0.290	0.310	0.300	0.300	151,500	0.3000	0.00%
2022-02-07	0	0.030	0.029	0.031	0.030	0.030	60,000	1,800	0.0300	0.300	0.290	0.310	0.300	0.300	6,000	0.3000	3.45%
2022-02-04	0	0.029	0.029	0.031	0.028	0.028	15,000	420	0.0280	0.290	0.290	0.310	0.280	0.280	1,500	0.2800	-3.33%
2022-01-31	0	0.030	0.028	0.031	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2022-01-28	0	0.030	0.025	0.030	0.029	0.030	2,790,000	83,640	0.0300	0.300	0.250	0.300	0.290	0.300	279,000	0.2998	3.45%
2022-01-27	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2022-01-26	0	0.029	0.029	0.031	0.029	0.029	450,000	13,050	0.0290	0.290	0.290	0.310	0.290	0.290	45,000	0.2900	0.00%
2022-01-25	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2022-01-24	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2022-01-21	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-01-20	0	0.029	0.028	0.030	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2022-01-19	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-01-18	0	0.029	0.028	0.030	0.027	0.029	150,000	4,290	0.0286	0.290	0.280	0.300	0.270	0.290	15,000	0.2860	-3.33%
2022-01-17	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-01-14	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-01-13	0	0.030	0.029	0.031	0.028	0.028	420,000	11,760	0.0280	0.300	0.290	0.310	0.280	0.280	42,000	0.2800	0.00%
2022-01-12	0	0.030	0.029	0.030	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2022-01-11	0	0.030	0.029	0.030	0.030	0.030	180,000	5,400	0.0300	0.300	0.290	0.300	0.300	0.300	18,000	0.3000	0.00%
2022-01-10	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2022-01-07	0	0.030	0.030	0.031	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2022-01-06	0	0.030	0.028	0.031	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2022-01-05	0	0.030	0.028	0.031	0.029	0.030	1,320,000	39,150	0.0297	0.300	0.280	0.310	0.290	0.300	132,000	0.2966	7.14%
2022-01-04	0	0.028	0.028	0.029	0.026	0.026	15,000	390	0.0260	0.280	0.280	0.290	0.260	0.260	1,500	0.2600	-3.45%
2022-01-03	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2021-12-31	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2021-12-30	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2021-12-29	0	0.029	0.027	0.030	0.029	0.029	405,000	11,745	0.0290	0.290	0.270	0.300	0.290	0.290	40,500	0.2900	0.00%
2021-12-28	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2021-12-24	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2021-12-23	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2021-12-22	0	0.029	0.026	0.030	-	-	0	0	-	0.290	0.260	0.300	-	-	0	-	0.00%
2021-12-21	0	0.029	0.027	0.030	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2021-12-20	0	0.029	0.027	0.029	0.027	0.030	1,710,000	47,895	0.0280	0.290	0.270	0.290	0.270	0.300	171,000	0.2801	-9.38%
2021-12-17	0	0.032	0.028	0.032	0.028	0.032	210,000	5,955	0.0284	0.320	0.280	0.320	0.280	0.320	21,000	0.2836	6.67%
2021-12-16	0	0.030	0.028	0.031	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2021-12-15	0	0.030	0.028	0.031	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2021-12-14	0	0.030	0.028	0.031	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2021-12-13	0	0.030	0.028	0.031	0.030	0.030	2,025,000	60,750	0.0300	0.300	0.280	0.310	0.300	0.300	202,500	0.3000	0.00%
2021-12-10	0	0.030	0.028	0.031	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2021-12-09	0	0.030	0.028	0.030	0.030	0.030	480,000	14,400	0.0300	0.300	0.280	0.300	0.300	0.300	48,000	0.3000	0.00%
2021-12-08	0	0.030	0.028	0.031	0.030	0.030	165,000	4,950	0.0300	0.300	0.280	0.310	0.300	0.300	16,500	0.3000	0.00%
2021-12-07	0	0.030	0.030	0.031	0.030	0.030	60,000	1,800	0.0300	0.300	0.300	0.310	0.300	0.300	6,000	0.3000	-3.23%
2021-12-06	0	0.031	0.030	0.031	0.030	0.031	255,000	7,665	0.0301	0.310	0.300	0.310	0.300	0.310	25,500	0.3006	-3.13%
2021-12-03	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2021-12-02	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2021-12-01	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2021-11-30	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2021-11-29	0	0.032	0.030	0.032	0.030	0.032	1,515,000	45,480	0.0300	0.320	0.300	0.320	0.300	0.320	151,500	0.3002	0.00%
2021-11-26	0	0.032	0.030	0.032	0.030	0.032	330,000	9,960	0.0302	0.320	0.300	0.320	0.300	0.320	33,000	0.3018	3.23%
2021-11-25	0	0.031	0.031	0.032	0.031	0.031	1,365,000	42,315	0.0310	0.310	0.310	0.320	0.310	0.310	136,500	0.3100	-3.13%
2021-11-24	0	0.032	0.031	0.032	0.031	0.032	150,000	4,710	0.0314	0.320	0.310	0.320	0.310	0.320	15,000	0.3140	-3.03%
2021-11-23	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2021-11-22	0	0.033	0.032	0.033	0.033	0.033	1,500,000	49,500	0.0330	0.330	0.320	0.330	0.330	0.330	150,000	0.3300	-2.94%
2021-11-19	0	0.034	0.033	0.034	0.033	0.042	5,660,000	203,810	0.0360	0.340	0.330	0.340	0.330	0.420	566,000	0.3601	-8.11%
2021-11-18	0	0.037	0.032	0.037	0.030	0.037	2,505,000	81,930	0.0327	0.370	0.320	0.370	0.300	0.370	250,500	0.3271	23.33%
2021-11-17	0	0.030	0.030	0.031	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2021-11-16	0	0.030	0.030	0.031	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2021-11-15	0	0.030	0.030	0.031	0.030	0.030	705,000	21,150	0.0300	0.300	0.300	0.310	0.300	0.300	70,500	0.3000	0.00%
2021-11-12	0	0.030	0.030	0.031	0.030	0.030	15,000	450	0.0300	0.300	0.300	0.310	0.300	0.300	1,500	0.3000	-3.23%
2021-11-11	0	0.031	0.030	0.032	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2021-11-10	0	0.031	0.030	0.031	0.030	0.031	2,520,000	77,490	0.0308	0.310	0.300	0.310	0.300	0.310	252,000	0.3075	6.90%
2021-11-09	0	0.029	0.029	0.030	0.029	0.030	705,000	21,135	0.0300	0.290	0.290	0.300	0.290	0.300	70,500	0.2998	0.00%
2021-11-08	0	0.029	0.029	0.030	0.028	0.028	90,000	2,520	0.0280	0.290	0.290	0.300	0.280	0.280	9,000	0.2800	-3.33%
2021-11-05	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-11-04	0	0.030	0.029	0.031	0.030	0.030	210,000	6,300	0.0300	0.300	0.290	0.310	0.300	0.300	21,000	0.3000	0.00%
2021-11-03	0	0.030	0.029	0.030	0.030	0.030	165,000	4,950	0.0300	0.300	0.290	0.300	0.300	0.300	16,500	0.3000	0.00%
2021-11-02	0	0.030	0.030	0.031	0.029	0.030	265,000	7,805	0.0295	0.300	0.300	0.310	0.290	0.300	26,500	0.2945	-3.23%
2021-11-01	0	0.031	0.029	0.031	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2021-10-29	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2021-10-28	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2021-10-27	0	0.031	0.031	0.033	-	-	0	0	-	0.310	0.310	0.330	-	-	0	-	0.00%
2021-10-26	0	0.031	0.031	0.032	0.031	0.031	795,000	24,645	0.0310	0.310	0.310	0.320	0.310	0.310	79,500	0.3100	-3.13%
2021-10-25	0	0.032	0.030	0.032	0.032	0.032	15,000	480	0.0320	0.320	0.300	0.320	0.320	0.320	1,500	0.3200	0.00%
2021-10-22	0	0.032	0.031	0.032	0.031	0.032	765,000	23,745	0.0310	0.320	0.310	0.320	0.310	0.320	76,500	0.3104	3.23%
2021-10-21	0	0.031	0.028	0.031	0.030	0.031	1,740,000	53,475	0.0307	0.310	0.280	0.310	0.300	0.310	174,000	0.3073	-6.06%
2021-10-20	0	0.033	0.031	0.033	0.031	0.033	240,000	7,470	0.0311	0.330	0.310	0.330	0.310	0.330	24,000	0.3113	0.00%
2021-10-19	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2021-10-18	0	0.033	0.031	0.033	0.031	0.033	2,085,000	66,630	0.0320	0.330	0.310	0.330	0.310	0.330	208,500	0.3196	-2.94%
2021-10-15	0	0.034	0.032	0.034	0.034	0.034	60,000	2,040	0.0340	0.340	0.320	0.340	0.340	0.340	6,000	0.3400	0.00%
2021-10-12	0	0.034	0.032	0.034	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2021-10-11	0	0.034	0.032	0.034	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2021-10-08	0	0.034	0.032	0.034	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2021-10-07	0	0.034	0.033	0.034	0.032	0.034	795,001	26,325	0.0331	0.340	0.330	0.340	0.320	0.340	79,500	0.3311	0.00%
2021-10-06	0	0.034	0.033	0.034	0.034	0.036	450,000	15,630	0.0347	0.340	0.330	0.340	0.340	0.360	45,000	0.3473	0.00%
2021-10-05	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2021-10-04	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2021-09-30	0	0.034	0.032	0.034	0.031	0.034	2,175,000	70,005	0.0322	0.340	0.320	0.340	0.310	0.340	217,500	0.3219	9.68%
2021-09-29	0	0.031	0.031	0.032	0.031	0.031	1,230,000	38,130	0.0310	0.310	0.310	0.320	0.310	0.310	123,000	0.3100	0.00%
2021-09-28	0	0.031	0.030	0.032	0.031	0.031	480,000	14,880	0.0310	0.310	0.300	0.320	0.310	0.310	48,000	0.3100	-3.13%
2021-09-27	0	0.032	0.031	0.032	0.031	0.032	1,935,000	61,815	0.0319	0.320	0.310	0.320	0.310	0.320	193,500	0.3195	0.00%
2021-09-24	0	0.032	0.030	0.032	0.030	0.032	120,000	3,810	0.0318	0.320	0.300	0.320	0.300	0.320	12,000	0.3175	0.00%
2021-09-23	0	0.032	0.029	0.033	0.030	0.032	135,000	4,260	0.0316	0.320	0.290	0.330	0.300	0.320	13,500	0.3156	0.00%
2021-09-21	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2021-09-20	0	0.032	0.030	0.033	0.030	0.032	255,000	7,950	0.0312	0.320	0.300	0.330	0.300	0.320	25,500	0.3118	0.00%
2021-09-17	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-3.03%
2021-09-16	0	0.033	0.031	0.033	0.031	0.033	1,050,000	32,580	0.0310	0.330	0.310	0.330	0.310	0.330	105,000	0.3103	0.00%
2021-09-15	0	0.033	0.032	0.033	0.031	0.033	975,000	31,200	0.0320	0.330	0.320	0.330	0.310	0.330	97,500	0.3200	0.00%
2021-09-14	0	0.033	0.032	0.033	0.032	0.033	60,000	1,935	0.0323	0.330	0.320	0.330	0.320	0.330	6,000	0.3225	0.00%
2021-09-13	0	0.033	0.032	0.033	0.033	0.033	1,575,000	51,975	0.0330	0.330	0.320	0.330	0.330	0.330	157,500	0.3300	0.00%
2021-09-10	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2021-09-09	0	0.033	0.032	0.033	0.031	0.033	1,125,000	35,895	0.0319	0.330	0.320	0.330	0.310	0.330	112,500	0.3191	-2.94%
2021-09-08	0	0.034	0.033	0.034	0.033	0.034	3,465,000	114,360	0.0330	0.340	0.330	0.340	0.330	0.340	346,500	0.3300	-2.86%
2021-09-07	0	0.035	0.033	0.035	0.033	0.036	870,000	29,235	0.0336	0.350	0.330	0.350	0.330	0.360	87,000	0.3360	-2.78%
2021-09-06	0	0.036	0.033	0.036	0.035	0.036	60,000	2,130	0.0355	0.360	0.330	0.360	0.350	0.360	6,000	0.3550	5.88%
2021-09-03	0	0.034	0.033	0.034	0.034	0.038	2,370,000	82,455	0.0348	0.340	0.330	0.340	0.340	0.380	237,000	0.3479	-5.56%
2021-09-02	0	0.036	0.034	0.036	0.034	0.038	735,000	26,055	0.0354	0.360	0.340	0.360	0.340	0.380	73,500	0.3545	5.88%
2021-09-01	0	0.034	0.033	0.034	0.034	0.034	210,000	7,140	0.0340	0.340	0.330	0.340	0.340	0.340	21,000	0.3400	-2.86%
2021-08-31	0	0.035	0.033	0.035	0.035	0.035	180,000	6,300	0.0350	0.350	0.330	0.350	0.350	0.350	18,000	0.3500	0.00%
2021-08-30	0	0.035	0.033	0.035	0.034	0.035	60,000	2,070	0.0345	0.350	0.330	0.350	0.340	0.350	6,000	0.3450	0.00%
2021-08-27	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2021-08-26	0	0.035	0.033	0.035	0.033	0.035	1,545,000	52,395	0.0339	0.350	0.330	0.350	0.330	0.350	154,500	0.3391	6.06%
2021-08-25	0	0.033	0.032	0.033	0.032	0.033	420,000	13,635	0.0325	0.330	0.320	0.330	0.320	0.330	42,000	0.3246	-2.94%
2021-08-24	0	0.034	0.032	0.034	0.033	0.035	1,605,000	53,940	0.0336	0.340	0.320	0.340	0.330	0.350	160,500	0.3361	0.00%
2021-08-23	0	0.034	0.033	0.034	0.032	0.034	30,000	990	0.0330	0.340	0.330	0.340	0.320	0.340	3,000	0.3300	0.00%
2021-08-20	0	0.034	0.032	0.034	0.032	0.034	435,000	14,190	0.0326	0.340	0.320	0.340	0.320	0.340	43,500	0.3262	0.00%
2021-08-19	0	0.034	0.032	0.034	0.032	0.035	1,140,000	37,710	0.0331	0.340	0.320	0.340	0.320	0.350	114,000	0.3308	3.03%
2021-08-18	0	0.033	0.032	0.033	0.033	0.033	15,000	495	0.0330	0.330	0.320	0.330	0.330	0.330	1,500	0.3300	3.12%
2021-08-17	0	0.032	0.032	0.033	0.032	0.033	300,000	9,690	0.0323	0.320	0.320	0.330	0.320	0.330	30,000	0.3230	-5.88%
2021-08-16	0	0.034	0.032	0.034	0.033	0.034	525,000	17,340	0.0330	0.340	0.320	0.340	0.330	0.340	52,500	0.3303	-2.86%
2021-08-13	0	0.035	0.032	0.035	0.033	0.035	1,485,000	49,035	0.0330	0.350	0.320	0.350	0.330	0.350	148,500	0.3302	6.06%
2021-08-12	0	0.033	0.032	0.033	0.032	0.034	660,000	21,510	0.0326	0.330	0.320	0.330	0.320	0.340	66,000	0.3259	0.00%
2021-08-11	0	0.033	0.033	0.035	0.033	0.033	45,000	1,485	0.0330	0.330	0.330	0.350	0.330	0.330	4,500	0.3300	-5.71%
2021-08-10	0	0.035	0.033	0.034	0.034	0.036	135,000	4,770	0.0353	0.350	0.330	0.340	0.340	0.360	13,500	0.3533	2.94%
2021-08-09	0	0.034	0.033	0.035	0.032	0.034	1,770,000	58,500	0.0331	0.340	0.330	0.350	0.320	0.340	177,000	0.3305	3.03%
2021-08-06	0	0.033	0.032	0.033	0.033	0.033	900,000	29,700	0.0330	0.330	0.320	0.330	0.330	0.330	90,000	0.3300	0.00%
2021-08-05	0	0.033	0.033	0.034	0.033	0.033	150,000	4,950	0.0330	0.330	0.330	0.340	0.330	0.330	15,000	0.3300	0.00%
2021-08-04	0	0.033	0.033	0.034	0.033	0.034	420,000	13,875	0.0330	0.330	0.330	0.340	0.330	0.340	42,000	0.3304	0.00%
2021-08-03	0	0.033	0.033	0.035	0.032	0.033	2,670,000	87,390	0.0327	0.330	0.330	0.350	0.320	0.330	267,000	0.3273	-2.94%
2021-08-02	0	0.034	0.034	0.035	0.034	0.035	450,000	15,615	0.0347	0.340	0.340	0.350	0.340	0.350	45,000	0.3470	-5.56%
2021-07-30	0	0.036	0.034	0.036	0.034	0.036	1,320,000	45,825	0.0347	0.360	0.340	0.360	0.340	0.360	132,000	0.3472	-5.26%
2021-07-29	0	0.038	0.035	0.038	0.035	0.039	5,115,000	187,755	0.0367	0.380	0.350	0.380	0.350	0.390	511,500	0.3671	5.56%
2021-07-28	0	0.036	0.033	0.036	0.032	0.037	1,890,000	64,230	0.0340	0.360	0.330	0.360	0.320	0.370	189,000	0.3398	0.00%
2021-07-27	0	0.036	0.033	0.036	0.036	0.039	465,000	17,160	0.0369	0.360	0.330	0.360	0.360	0.390	46,500	0.3690	-2.70%
2021-07-26	0	0.037	0.036	0.038	0.036	0.039	570,000	20,910	0.0367	0.370	0.360	0.380	0.360	0.390	57,000	0.3668	-2.63%
2021-07-23	0	0.038	0.037	0.038	0.035	0.038	1,215,000	44,025	0.0362	0.380	0.370	0.380	0.350	0.380	121,500	0.3623	2.70%
2021-07-22	0	0.037	0.036	0.038	0.036	0.040	705,000	26,145	0.0371	0.370	0.360	0.380	0.360	0.400	70,500	0.3709	-5.13%
2021-07-21	0	0.039	0.035	0.039	0.035	0.040	2,280,000	81,060	0.0356	0.390	0.350	0.390	0.350	0.400	228,000	0.3555	11.43%
2021-07-20	0	0.035	0.035	0.038	0.035	0.038	1,005,000	36,735	0.0366	0.350	0.350	0.380	0.350	0.380	100,500	0.3655	-7.89%
2021-07-19	0	0.038	0.036	0.038	0.039	0.040	465,000	18,315	0.0394	0.380	0.360	0.380	0.390	0.400	46,500	0.3939	5.56%
2021-07-16	0	0.036	0.036	0.037	0.034	0.037	2,220,000	80,295	0.0362	0.360	0.360	0.370	0.340	0.370	222,000	0.3617	0.00%
2021-07-15	0	0.036	0.035	0.037	0.035	0.036	450,000	16,125	0.0358	0.360	0.350	0.370	0.350	0.360	45,000	0.3583	-2.70%
2021-07-14	0	0.037	0.036	0.037	0.035	0.040	11,460,000	430,020	0.0375	0.370	0.360	0.370	0.350	0.400	1,146,000	0.3752	-2.63%
2021-07-13	0	0.038	0.037	0.038	0.037	0.039	1,905,000	73,320	0.0385	0.380	0.370	0.380	0.370	0.390	190,500	0.3849	8.57%
2021-07-12	0	0.035	0.035	0.037	0.034	0.037	2,985,000	106,980	0.0358	0.350	0.350	0.370	0.340	0.370	298,500	0.3584	-7.89%
2021-07-09	0	0.038	0.038	0.040	0.038	0.044	11,535,000	466,935	0.0405	0.380	0.380	0.400	0.380	0.440	1,153,500	0.4048	-5.00%
2021-07-08	0	0.040	0.039	0.040	0.032	0.043	30,165,000	1,155,270	0.0383	0.400	0.390	0.400	0.320	0.430	3,016,500	0.3830	21.21%
2021-07-07	0	0.033	0.032	0.033	0.033	0.034	390,000	12,930	0.0332	0.330	0.320	0.330	0.330	0.340	39,000	0.3315	-2.94%
2021-07-06	0	0.034	0.033	0.035	0.033	0.033	270,000	9,030	0.0334	0.340	0.330	0.350	0.330	0.330	27,000	0.3344	0.00%
2021-07-05	0	0.034	0.033	0.035	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2021-07-02	0	0.034	0.033	0.034	0.034	0.036	990,000	34,080	0.0344	0.340	0.330	0.340	0.340	0.360	99,000	0.3442	3.03%
2021-06-30	0	0.033	0.032	0.034	0.032	0.033	795,000	25,845	0.0325	0.330	0.320	0.340	0.320	0.330	79,500	0.3251	0.00%
2021-06-29	0	0.033	0.032	0.034	0.033	0.033	300,000	9,900	0.0330	0.330	0.320	0.340	0.330	0.330	30,000	0.3300	0.00%
2021-06-28	0	0.033	0.033	0.034	0.033	0.033	360,000	11,880	0.0330	0.330	0.330	0.340	0.330	0.330	36,000	0.3300	-2.94%
2021-06-25	0	0.034	0.034	0.035	0.034	0.034	15,000	510	0.0340	0.340	0.340	0.350	0.340	0.340	1,500	0.3400	0.00%
2021-06-24	0	0.034	0.033	0.035	0.034	0.036	675,000	23,370	0.0346	0.340	0.330	0.350	0.340	0.360	67,500	0.3462	3.03%
2021-06-23	0	0.033	0.033	0.034	0.032	0.033	30,000	975	0.0325	0.330	0.330	0.340	0.320	0.330	3,000	0.3250	0.00%
2021-06-22	0	0.033	0.032	0.034	-	-	0	0	-	0.330	0.320	0.340	-	-	0	-	0.00%
2021-06-21	0	0.033	0.032	0.034	0.032	0.033	240,000	7,800	0.0325	0.330	0.320	0.340	0.320	0.330	24,000	0.3250	-2.94%
2021-06-18	0	0.034	0.033	0.034	0.034	0.034	180,000	6,120	0.0340	0.340	0.330	0.340	0.340	0.340	18,000	0.3400	0.00%
2021-06-17	0	0.034	0.033	0.034	0.033	0.034	780,000	25,755	0.0330	0.340	0.330	0.340	0.330	0.340	78,000	0.3302	3.03%
2021-06-16	0	0.033	0.032	0.033	0.032	0.034	3,975,000	128,820	0.0324	0.330	0.320	0.330	0.320	0.340	397,500	0.3241	0.00%
2021-06-15	0	0.033	0.032	0.033	0.033	0.033	360,000	11,880	0.0330	0.330	0.320	0.330	0.330	0.330	36,000	0.3300	0.00%
2021-06-11	0	0.033	0.033	0.034	0.033	0.034	1,910,000	63,190	0.0331	0.330	0.330	0.340	0.330	0.340	191,000	0.3308	-2.94%
2021-06-10	0	0.034	0.033	0.034	0.033	0.037	870,000	29,280	0.0337	0.340	0.330	0.340	0.330	0.370	87,000	0.3366	0.00%
2021-06-09	0	0.034	0.033	0.034	0.033	0.036	295,000	10,010	0.0339	0.340	0.330	0.340	0.330	0.360	29,500	0.3393	-2.86%
2021-06-08	0	0.035	0.034	0.035	0.034	0.037	2,550,000	90,060	0.0353	0.350	0.340	0.350	0.340	0.370	255,000	0.3532	6.06%
2021-06-07	0	0.033	0.033	0.035	0.032	0.034	6,300,000	208,065	0.0330	0.330	0.330	0.350	0.320	0.340	630,000	0.3303	-8.33%
2021-06-04	0	0.036	0.035	0.037	0.034	0.037	465,000	15,945	0.0343	0.360	0.350	0.370	0.340	0.370	46,500	0.3429	2.86%
2021-06-03	0	0.035	0.034	0.036	0.031	0.040	17,610,000	623,805	0.0354	0.350	0.340	0.360	0.310	0.400	1,761,000	0.3542	6.06%
2021-06-02	0	0.033	0.032	0.034	0.032	0.036	4,920,000	160,815	0.0327	0.330	0.320	0.340	0.320	0.360	492,000	0.3269	-10.81%
2021-06-01	0	0.037	0.034	0.037	0.033	0.038	1,985,000	70,455	0.0355	0.370	0.340	0.370	0.330	0.380	198,500	0.3549	8.82%
2021-05-31	0	0.034	0.034	0.035	0.033	0.034	1,035,000	34,305	0.0331	0.340	0.340	0.350	0.330	0.340	103,500	0.3314	-5.56%
2021-05-28	0	0.036	0.035	0.036	0.035	0.036	1,215,000	42,630	0.0351	0.360	0.350	0.360	0.350	0.360	121,500	0.3509	-7.69%
2021-05-27	0	0.039	0.037	0.039	0.037	0.039	2,925,000	108,255	0.0370	0.390	0.370	0.390	0.370	0.390	292,500	0.3701	5.41%
2021-05-26	0	0.037	0.037	0.039	0.036	0.041	3,555,000	136,290	0.0383	0.370	0.370	0.390	0.360	0.410	355,500	0.3834	-7.50%
2021-05-25	0	0.040	0.037	0.040	0.034	0.042	9,150,000	344,715	0.0377	0.400	0.370	0.400	0.340	0.420	915,000	0.3767	5.26%
2021-05-24	0	0.038	0.038	0.039	0.032	0.070	128,715,000	6,501,045	0.0505	0.380	0.380	0.390	0.320	0.700	12,871,500	0.5051	15.15%
2021-05-21	0	0.033	0.032	0.033	0.031	0.034	2,505,000	80,430	0.0321	0.330	0.320	0.330	0.310	0.340	250,500	0.3211	-8.33%
2021-05-20	0	0.036	0.033	0.036	0.039	0.039	120,000	4,680	0.0390	0.360	0.330	0.360	0.390	0.390	12,000	0.3900	0.00%
2021-05-18	0	0.036	0.033	0.036	0.033	0.038	1,125,000	39,105	0.0348	0.360	0.330	0.360	0.330	0.380	112,500	0.3476	2.86%
2021-05-17	0	0.035	0.033	0.035	0.032	0.038	2,610,000	88,995	0.0341	0.350	0.330	0.350	0.320	0.380	261,000	0.3410	9.37%
2021-05-14	0	0.032	0.030	0.032	0.029	0.039	18,300,000	578,355	0.0316	0.320	0.300	0.320	0.290	0.390	1,830,000	0.3160	-11.11%
2021-05-13	0	0.036	0.035	0.038	0.036	0.037	1,905,000	69,990	0.0367	0.360	0.350	0.380	0.360	0.370	190,500	0.3674	-7.69%
2021-05-12	0	0.039	0.037	0.039	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2021-05-11	0	0.039	0.037	0.039	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2021-05-10	0	0.039	0.037	0.040	0.038	0.040	1,020,000	39,630	0.0389	0.390	0.370	0.400	0.380	0.400	102,000	0.3885	2.63%
2021-05-07	0	0.038	0.035	0.040	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2021-05-06	0	0.038	0.037	0.039	0.035	0.039	330,000	11,970	0.0363	0.380	0.370	0.390	0.350	0.390	33,000	0.3627	0.00%
2021-05-05	0	0.038	0.035	0.040	0.038	0.038	1,485,000	56,430	0.0380	0.380	0.350	0.400	0.380	0.380	148,500	0.3800	0.00%
2021-05-04	0	0.038	0.036	0.038	0.035	0.038	810,000	29,550	0.0365	0.380	0.360	0.380	0.350	0.380	81,000	0.3648	8.57%
2021-05-03	0	0.035	0.035	0.036	0.034	0.037	2,535,000	89,325	0.0352	0.350	0.350	0.360	0.340	0.370	253,500	0.3524	-7.89%
2021-04-30	0	0.038	0.036	0.038	0.036	0.038	555,000	20,010	0.0361	0.380	0.360	0.380	0.360	0.380	55,500	0.3605	0.00%
2021-04-29	0	0.038	0.038	0.041	0.036	0.037	510,000	18,375	0.0360	0.380	0.380	0.410	0.360	0.370	51,000	0.3603	-5.00%
2021-04-28	0	0.040	0.037	0.042	0.040	0.040	75,000	3,000	0.0400	0.400	0.370	0.420	0.400	0.400	7,500	0.4000	0.00%
2021-04-27	0	0.040	0.038	0.042	0.034	0.047	11,985,000	489,570	0.0408	0.400	0.380	0.420	0.340	0.470	1,198,500	0.4085	2.56%
2021-04-26	0	0.039	0.038	0.042	0.039	0.039	150,000	5,850	0.0390	0.390	0.380	0.420	0.390	0.390	15,000	0.3900	0.00%
2021-04-23	0	0.039	0.039	0.041	0.038	0.041	4,560,000	184,290	0.0404	0.390	0.390	0.410	0.380	0.410	456,000	0.4041	2.63%
2021-04-22	0	0.038	0.036	0.040	-	-	0	0	-	0.380	0.360	0.400	-	-	0	-	0.00%
2021-04-21	0	0.038	0.035	0.040	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2021-04-20	0	0.038	0.038	0.040	0.036	0.038	120,000	4,500	0.0375	0.380	0.380	0.400	0.360	0.380	12,000	0.3750	2.70%
2021-04-19	0	0.037	0.037	0.039	0.037	0.038	390,000	14,775	0.0379	0.370	0.370	0.390	0.370	0.380	39,000	0.3788	-5.13%
2021-04-16	0	0.039	0.038	0.041	-	-	0	0	-	0.390	0.380	0.410	-	-	0	-	0.00%
2021-04-15	0	0.039	0.039	0.042	0.039	0.039	345,000	13,455	0.0390	0.390	0.390	0.420	0.390	0.390	34,500	0.3900	-2.50%
2021-04-14	0	0.040	0.040	0.043	0.040	0.040	30,000	1,200	0.0400	0.400	0.400	0.430	0.400	0.400	3,000	0.4000	0.00%
2021-04-13	0	0.040	0.040	0.042	0.040	0.046	2,265,000	93,810	0.0414	0.400	0.400	0.420	0.400	0.460	226,500	0.4142	-2.44%
2021-04-12	0	0.041	0.040	0.042	0.035	0.044	11,610,000	440,475	0.0379	0.410	0.400	0.420	0.350	0.440	1,161,000	0.3794	20.59%
2021-04-09	0	0.034	0.033	0.035	0.033	0.035	2,835,000	95,175	0.0336	0.340	0.330	0.350	0.330	0.350	283,500	0.3357	0.00%
2021-04-08	0	0.034	0.032	0.034	0.034	0.036	300,000	10,380	0.0346	0.340	0.320	0.340	0.340	0.360	30,000	0.3460	0.00%
2021-04-07	0	0.034	0.034	0.036	0.033	0.037	465,000	15,840	0.0341	0.340	0.340	0.360	0.330	0.370	46,500	0.3406	-2.86%
2021-04-01	0	0.035	0.034	0.036	0.031	0.036	56,020,000	1,797,535	0.0321	0.350	0.340	0.360	0.310	0.360	5,602,000	0.3209	6.06%
2021-03-31	0	0.033	0.033	0.034	0.032	0.033	525,000	17,055	0.0325	0.330	0.330	0.340	0.320	0.330	52,500	0.3249	0.00%
2021-03-30	0	0.033	0.033	0.036	0.033	0.033	60,000	1,980	0.0330	0.330	0.330	0.360	0.330	0.330	6,000	0.3300	-2.94%
2021-03-29	0	0.034	0.033	0.036	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2021-03-26	0	0.034	0.034	0.036	0.034	0.036	165,000	5,640	0.0342	0.340	0.340	0.360	0.340	0.360	16,500	0.3418	0.00%
2021-03-25	0	0.034	0.032	0.034	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2021-03-24	0	0.034	0.032	0.034	0.033	0.034	4,710,000	159,330	0.0338	0.340	0.320	0.340	0.330	0.340	471,000	0.3383	0.00%
2021-03-23	0	0.034	0.034	0.035	0.033	0.033	210,000	6,930	0.0330	0.340	0.340	0.350	0.330	0.330	21,000	0.3300	-5.56%
2021-03-22	0	0.036	0.033	0.037	0.031	0.036	3,165,000	107,805	0.0341	0.360	0.330	0.370	0.310	0.360	316,500	0.3406	12.50%
2021-03-19	0	0.032	0.031	0.033	0.031	0.040	5,280,000	177,645	0.0336	0.320	0.310	0.330	0.310	0.400	528,000	0.3364	0.00%
2021-03-18	0	0.032	0.032	0.033	0.032	0.032	300,000	9,600	0.0320	0.320	0.320	0.330	0.320	0.320	30,000	0.3200	3.23%
2021-03-17	0	0.031	0.031	0.032	0.031	0.033	855,000	27,225	0.0318	0.310	0.310	0.320	0.310	0.330	85,500	0.3184	0.00%
2021-03-16	0	0.031	0.032	0.035	0.031	0.032	2,520,000	79,080	0.0314	0.310	0.320	0.350	0.310	0.320	252,000	0.3138	-3.13%
2021-03-15	0	0.032	0.033	0.034	0.032	0.034	660,000	21,390	0.0324	0.320	0.330	0.340	0.320	0.340	66,000	0.3241	-5.88%
2021-03-12	0	0.034	0.033	0.034	0.032	0.034	2,130,000	70,635	0.0332	0.340	0.330	0.340	0.320	0.340	213,000	0.3316	-10.53%
2021-03-11	0	0.038	0.035	0.038	0.036	0.039	735,000	26,775	0.0364	0.380	0.350	0.380	0.360	0.390	73,500	0.3643	-2.56%
2021-03-10	0	0.039	0.036	0.039	0.037	0.040	3,495,000	137,640	0.0394	0.390	0.360	0.390	0.370	0.400	349,500	0.3938	5.41%
2021-03-09	0	0.037	0.036	0.038	0.031	0.039	8,280,000	280,650	0.0339	0.370	0.360	0.380	0.310	0.390	828,000	0.3389	19.35%
2021-03-08	0	0.031	0.030	0.031	0.030	0.033	3,735,000	116,865	0.0313	0.310	0.300	0.310	0.300	0.330	373,500	0.3129	-3.13%
2021-03-05	0	0.032	0.031	0.032	0.029	0.032	3,165,000	96,960	0.0306	0.320	0.310	0.320	0.290	0.320	316,500	0.3064	3.23%
2021-03-04	0	0.031	0.030	0.031	0.030	0.033	6,000,000	186,195	0.0310	0.310	0.300	0.310	0.300	0.330	600,000	0.3103	-6.06%
2021-03-03	0	0.033	0.031	0.033	0.031	0.037	16,020,000	527,280	0.0329	0.330	0.310	0.330	0.310	0.370	1,602,000	0.3291	6.45%
2021-03-02	0	0.031	0.030	0.031	0.029	0.031	9,960,000	302,190	0.0303	0.310	0.300	0.310	0.290	0.310	996,000	0.3034	0.00%
2021-03-01	0	0.031	0.030	0.031	0.029	0.034	12,090,000	364,515	0.0302	0.310	0.300	0.310	0.290	0.340	1,209,000	0.3015	-8.82%
2021-02-26	0	0.034	0.032	0.034	0.031	0.034	2,805,000	91,545	0.0326	0.340	0.320	0.340	0.310	0.340	280,500	0.3264	0.00%
2021-02-25	0	0.034	0.032	0.034	0.031	0.038	8,115,000	276,195	0.0340	0.340	0.320	0.340	0.310	0.380	811,500	0.3404	0.00%
2021-02-24	0	0.034	0.032	0.034	0.032	0.040	9,465,000	341,580	0.0361	0.340	0.320	0.340	0.320	0.400	946,500	0.3609	-17.07%
2021-02-23	0	0.041	0.041	0.044	0.039	0.044	16,335,000	670,320	0.0410	0.410	0.410	0.440	0.390	0.440	1,633,500	0.4104	-6.82%
2021-02-22	0	0.044	0.043	0.044	0.041	0.052	16,860,000	735,810	0.0436	0.440	0.430	0.440	0.410	0.520	1,686,000	0.4364	-15.38%
2021-02-19	0	0.052	0.050	0.052	0.044	0.100	177,000,001	11,630,595	0.0657	0.520	0.500	0.520	0.440	1.000	17,700,000	0.6571	33.33%
2021-02-18	0	0.039	0.039	0.040	0.027	0.040	28,500,000	1,018,125	0.0357	0.390	0.390	0.400	0.270	0.400	2,850,000	0.3572	44.44%
2021-02-17	0	0.027	0.025	0.027	0.025	0.027	3,690,000	95,850	0.0260	0.270	0.250	0.270	0.250	0.270	369,000	0.2598	3.85%
2021-02-16	0	0.026	0.026	0.029	0.026	0.029	3,720,000	102,255	0.0275	0.260	0.260	0.290	0.260	0.290	372,000	0.2749	4.00%
2021-02-11	0	0.025	0.025	0.028	0.025	0.025	30,000	750	0.0250	0.250	0.250	0.280	0.250	0.250	3,000	0.2500	-10.71%
2021-02-10	0	0.028	0.025	0.028	0.025	0.029	9,765,000	269,790	0.0276	0.280	0.250	0.280	0.250	0.290	976,500	0.2763	21.74%
2021-02-09	0	0.023	0.023	0.024	0.023	0.024	915,000	21,615	0.0236	0.230	0.230	0.240	0.230	0.240	91,500	0.2362	0.00%
2021-02-08	0	0.023	0.023	0.024	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2021-02-05	0	0.023	0.023	0.024	0.023	0.023	705,000	16,215	0.0230	0.230	0.230	0.240	0.230	0.230	70,500	0.2300	-4.17%
2021-02-04	0	0.024	0.022	0.025	-	-	0	0	-	0.240	0.220	0.250	-	-	0	-	0.00%
2021-02-03	0	0.024	0.023	0.025	0.021	0.024	3,280,000	73,485	0.0224	0.240	0.230	0.250	0.210	0.240	328,000	0.2240	4.35%
2021-02-02	0	0.023	0.023	0.024	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2021-02-01	0	0.023	0.022	0.024	0.023	0.023	165,000	3,795	0.0230	0.230	0.220	0.240	0.230	0.230	16,500	0.2300	4.55%
2021-01-29	0	0.022	0.022	0.023	0.022	0.023	600,000	13,635	0.0227	0.220	0.220	0.230	0.220	0.230	60,000	0.2273	-4.35%
2021-01-28	0	0.023	0.023	0.024	0.022	0.023	780,000	17,400	0.0223	0.230	0.230	0.240	0.220	0.230	78,000	0.2231	0.00%
2021-01-27	0	0.023	0.023	0.026	0.023	0.024	960,000	22,200	0.0231	0.230	0.230	0.260	0.230	0.240	96,000	0.2313	0.00%
2021-01-26	0	0.023	0.023	0.026	0.023	0.028	1,005,000	24,165	0.0240	0.230	0.230	0.260	0.230	0.280	100,500	0.2404	-17.86%
2021-01-25	0	0.028	0.024	0.028	0.024	0.031	8,580,000	242,010	0.0282	0.280	0.240	0.280	0.240	0.310	858,000	0.2821	27.27%
2021-01-22	0	0.022	0.022	0.023	-	-	0	0	-	0.220	0.220	0.230	-	-	0	-	0.00%
2021-01-21	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2021-01-20	0	0.022	0.022	0.024	0.022	0.022	270,000	5,940	0.0220	0.220	0.220	0.240	0.220	0.220	27,000	0.2200	0.00%
2021-01-19	0	0.022	0.022	0.023	0.022	0.023	1,220,000	27,010	0.0221	0.220	0.220	0.230	0.220	0.230	122,000	0.2214	-8.33%
2021-01-18	0	0.024	0.022	0.024	0.024	0.024	345,000	8,280	0.0240	0.240	0.220	0.240	0.240	0.240	34,500	0.2400	0.00%
2021-01-15	0	0.024	0.022	0.024	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2021-01-14	0	0.024	0.022	0.024	0.024	0.024	345,000	8,280	0.0240	0.240	0.220	0.240	0.240	0.240	34,500	0.2400	0.00%
2021-01-13	0	0.024	0.021	0.024	0.022	0.025	990,000	22,230	0.0225	0.240	0.210	0.240	0.220	0.250	99,000	0.2245	9.09%
2021-01-12	0	0.022	0.022	0.024	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2021-01-11	0	0.022	0.021	0.024	0.022	0.022	270,000	5,940	0.0220	0.220	0.210	0.240	0.220	0.220	27,000	0.2200	0.00%
2021-01-08	0	0.022	0.021	0.022	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2021-01-07	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2021-01-06	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2021-01-05	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2021-01-04	0	0.022	0.021	0.024	0.022	0.022	405,000	8,910	0.0220	0.220	0.210	0.240	0.220	0.220	40,500	0.2200	0.00%
2020-12-31	0	0.022	0.022	0.024	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2020-12-30	0	0.022	0.022	0.024	0.022	0.022	2,160,000	47,520	0.0220	0.220	0.220	0.240	0.220	0.220	216,000	0.2200	0.00%
2020-12-29	0	0.022	0.020	0.022	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-12-28	0	0.022	0.020	0.022	0.022	0.022	165,000	3,630	0.0220	0.220	0.200	0.220	0.220	0.220	16,500	0.2200	0.00%
2020-12-24	0	0.022	0.020	0.022	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-12-23	0	0.022	0.020	0.022	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2020-12-22	0	0.022	0.021	0.022	0.022	0.022	315,000	6,930	0.0220	0.220	0.210	0.220	0.220	0.220	31,500	0.2200	4.76%
2020-12-21	0	0.021	0.021	0.023	0.021	0.023	2,295,000	48,705	0.0212	0.210	0.210	0.230	0.210	0.230	229,500	0.2122	-8.70%
2020-12-18	0	0.023	0.021	0.023	0.021	0.023	1,665,000	36,375	0.0218	0.230	0.210	0.230	0.210	0.230	166,500	0.2185	9.52%
2020-12-17	0	0.021	0.020	0.021	0.021	0.021	570,000	11,970	0.0210	0.210	0.200	0.210	0.210	0.210	57,000	0.2100	0.00%
2020-12-16	0	0.021	0.019	0.021	0.020	0.021	1,170,000	24,105	0.0206	0.210	0.190	0.210	0.200	0.210	117,000	0.2060	0.00%
2020-12-15	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-12-14	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-12-11	0	0.021	0.020	0.027	0.019	0.021	1,230,000	24,120	0.0196	0.210	0.200	0.270	0.190	0.210	123,000	0.1961	0.00%
2020-12-10	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-12-09	0	0.021	0.019	0.021	0.020	0.021	1,905,000	38,220	0.0201	0.210	0.190	0.210	0.200	0.210	190,500	0.2006	-4.55%
2020-12-08	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-12-07	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-12-04	0	0.022	0.022	0.023	0.021	0.022	1,875,000	41,100	0.0219	0.220	0.220	0.230	0.210	0.220	187,500	0.2192	0.00%
2020-12-03	0	0.022	0.022	0.023	0.022	0.022	570,000	12,540	0.0220	0.220	0.220	0.230	0.220	0.220	57,000	0.2200	0.00%
2020-12-02	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-12-01	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-11-30	0	0.022	0.021	0.023	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2020-11-27	0	0.022	0.022	0.023	0.022	0.023	1,065,000	24,480	0.0230	0.220	0.220	0.230	0.220	0.230	106,500	0.2299	-4.35%
2020-11-26	0	0.023	0.022	0.023	0.022	0.023	2,295,000	50,940	0.0222	0.230	0.220	0.230	0.220	0.230	229,500	0.2220	0.00%
2020-11-25	0	0.023	0.022	0.023	0.023	0.023	210,000	4,830	0.0230	0.230	0.220	0.230	0.230	0.230	21,000	0.2300	4.55%
2020-11-24	0	0.022	0.022	0.023	0.022	0.022	1,665,000	36,630	0.0220	0.220	0.220	0.230	0.220	0.220	166,500	0.2200	0.00%
2020-11-23	0	0.022	0.022	0.024	-	-	0	0	-	0.220	0.220	0.240	-	-	0	-	0.00%
2020-11-20	0	0.022	0.022	0.024	0.022	0.022	375,000	8,250	0.0220	0.220	0.220	0.240	0.220	0.220	37,500	0.2200	0.00%
2020-11-19	0	0.022	0.022	0.025	-	-	8,000	136	0.0170	0.220	0.220	0.250	-	-	800	0.1700	0.00%
2020-11-18	0	0.022	0.022	0.024	0.022	0.022	210,000	4,620	0.0220	0.220	0.220	0.240	0.220	0.220	21,000	0.2200	0.00%
2020-11-17	0	0.022	0.022	0.024	0.022	0.023	300,000	6,825	0.0228	0.220	0.220	0.240	0.220	0.230	30,000	0.2275	-8.33%
2020-11-16	0	0.024	0.023	0.024	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-7.69%
2020-11-13	0	0.026	0.022	0.026	0.023	0.026	465,000	11,310	0.0243	0.260	0.220	0.260	0.230	0.260	46,500	0.2432	18.18%
2020-11-12	0	0.022	0.022	0.023	0.022	0.024	1,605,000	35,910	0.0224	0.220	0.220	0.230	0.220	0.240	160,500	0.2237	-4.35%
2020-11-11	0	0.023	0.022	0.028	-	-	0	0	-	0.230	0.220	0.280	-	-	0	-	0.00%
2020-11-10	0	0.023	0.023	0.028	0.023	0.023	900,000	20,700	0.0230	0.230	0.230	0.280	0.230	0.230	90,000	0.2300	0.00%
2020-11-09	0	0.023	0.022	0.028	-	-	0	0	-	0.230	0.220	0.280	-	-	0	-	0.00%
2020-11-06	0	0.023	0.022	0.028	-	-	0	0	-	0.230	0.220	0.280	-	-	0	-	0.00%
2020-11-05	0	0.023	0.022	0.028	-	-	0	0	-	0.230	0.220	0.280	-	-	0	-	0.00%
2020-11-04	0	0.023	0.022	0.028	-	-	0	0	-	0.230	0.220	0.280	-	-	0	-	0.00%
2020-11-03	0	0.023	0.022	0.028	0.023	0.024	1,500,000	34,530	0.0230	0.230	0.220	0.280	0.230	0.240	150,000	0.2302	-4.17%
2020-11-02	0	0.024	0.022	0.024	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	-4.00%
2020-10-30	0	0.025	0.022	0.025	0.021	0.026	38,550,000	891,855	0.0231	0.250	0.220	0.250	0.210	0.260	3,855,000	0.2314	8.70%
2020-10-29	0	0.023	0.020	0.023	-	-	0	0	-	0.230	0.200	0.230	-	-	0	-	0.00%
2020-10-28	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2020-10-27	0	0.023	0.023	0.024	0.022	0.022	390,000	8,580	0.0220	0.230	0.230	0.240	0.220	0.220	39,000	0.2200	-8.00%
2020-10-23	0	0.025	0.021	0.027	-	-	0	0	-	0.250	0.210	0.270	-	-	0	-	0.00%
2020-10-22	0	0.025	0.021	0.025	-	-	0	0	-	0.250	0.210	0.250	-	-	0	-	0.00%
2020-10-21	0	0.025	0.021	0.025	0.025	0.026	360,000	9,300	0.0258	0.250	0.210	0.250	0.250	0.260	36,000	0.2583	4.17%
2020-10-20	0	0.024	0.021	0.024	0.019	0.025	27,360,000	617,805	0.0226	0.240	0.210	0.240	0.190	0.250	2,736,000	0.2258	14.29%
2020-10-19	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-10-16	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-10-15	0	0.021	0.019	0.021	0.020	0.021	1,455,000	29,415	0.0202	0.210	0.190	0.210	0.200	0.210	145,500	0.2022	5.00%
2020-10-14	0	0.020	0.020	0.021	0.020	0.022	3,015,000	64,695	0.0215	0.200	0.200	0.210	0.200	0.220	301,500	0.2146	-13.04%
2020-10-12	0	0.023	0.021	0.023	0.020	0.024	24,340,000	548,020	0.0225	0.230	0.210	0.230	0.200	0.240	2,434,000	0.2252	9.52%
2020-10-09	0	0.021	0.020	0.025	0.020	0.021	1,455,000	30,255	0.0208	0.210	0.200	0.250	0.200	0.210	145,500	0.2079	5.00%
2020-10-08	0	0.020	0.019	0.021	0.020	0.021	1,995,000	41,610	0.0209	0.200	0.190	0.210	0.200	0.210	199,500	0.2086	0.00%
2020-10-07	0	0.020	0.019	0.021	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2020-10-06	0	0.020	0.019	0.022	0.019	0.020	810,000	16,155	0.0199	0.200	0.190	0.220	0.190	0.200	81,000	0.1994	-4.76%
2020-10-05	0	0.021	0.019	0.022	-	-	0	0	-	0.210	0.190	0.220	-	-	0	-	0.00%
2020-09-30	0	0.021	0.019	0.022	0.021	0.021	150,000	3,150	0.0210	0.210	0.190	0.220	0.210	0.210	15,000	0.2100	0.00%
2020-09-29	0	0.021	0.020	0.022	0.020	0.021	180,000	3,615	0.0201	0.210	0.200	0.220	0.200	0.210	18,000	0.2008	10.53%
2020-09-28	0	0.019	0.019	0.025	0.019	0.019	60,000	1,140	0.0190	0.190	0.190	0.250	0.190	0.190	6,000	0.1900	-5.00%
2020-09-25	0	0.020	0.019	0.020	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2020-09-24	0	0.020	0.020	0.023	0.019	0.020	1,020,000	20,310	0.0199	0.200	0.200	0.230	0.190	0.200	102,000	0.1991	0.00%
2020-09-23	0	0.020	0.019	0.020	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2020-09-22	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2020-09-21	0	0.020	0.019	0.020	0.018	0.020	2,955,000	55,320	0.0187	0.200	0.190	0.200	0.180	0.200	295,500	0.1872	-4.76%
2020-09-18	0	0.021	0.020	0.021	0.020	0.021	810,000	16,290	0.0201	0.210	0.200	0.210	0.200	0.210	81,000	0.2011	0.00%
2020-09-17	0	0.021	0.021	0.023	0.020	0.021	885,000	18,240	0.0206	0.210	0.210	0.230	0.200	0.210	88,500	0.2061	0.00%
2020-09-16	0	0.021	0.021	0.024	0.019	0.023	3,255,000	68,940	0.0212	0.210	0.210	0.240	0.190	0.230	325,500	0.2118	-4.55%
2020-09-15	0	0.022	0.019	0.022	0.018	0.024	24,255,000	504,945	0.0208	0.220	0.190	0.220	0.180	0.240	2,425,500	0.2082	15.79%
2020-09-14	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-09-11	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-09-10	0	0.019	0.017	0.019	0.016	0.019	1,815,000	31,575	0.0174	0.190	0.170	0.190	0.160	0.190	181,500	0.1740	5.56%
2020-09-09	0	0.018	0.017	0.019	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2020-09-08	0	0.018	0.017	0.019	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2020-09-07	0	0.018	0.016	0.018	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2020-09-04	0	0.018	0.018	0.019	0.018	0.018	300,000	5,400	0.0180	0.180	0.180	0.190	0.180	0.180	30,000	0.1800	0.00%
2020-09-03	0	0.018	0.017	0.019	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2020-09-02	0	0.018	0.017	0.019	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2020-09-01	0	0.018	0.017	0.019	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2020-08-31	0	0.018	0.017	0.019	-	-	0	0	-	0.180	0.170	0.190	-	-	0	-	0.00%
2020-08-28	0	0.018	0.017	0.018	0.018	0.019	2,275,000	41,490	0.0182	0.180	0.170	0.180	0.180	0.190	227,500	0.1824	-14.29%
2020-08-27	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-08-26	0	0.021	0.019	0.022	-	-	0	0	-	0.210	0.190	0.220	-	-	0	-	0.00%
2020-08-25	0	0.021	0.020	0.021	0.019	0.023	9,765,000	208,875	0.0214	0.210	0.200	0.210	0.190	0.230	976,500	0.2139	16.67%
2020-08-24	0	0.018	0.018	0.020	0.018	0.018	450,000	8,100	0.0180	0.180	0.180	0.200	0.180	0.180	45,000	0.1800	0.00%
2020-08-21	0	0.018	0.018	0.020	0.018	0.018	180,000	3,240	0.0180	0.180	0.180	0.200	0.180	0.180	18,000	0.1800	0.00%
2020-08-20	0	0.018	0.018	0.019	0.018	0.018	810,000	14,580	0.0180	0.180	0.180	0.190	0.180	0.180	81,000	0.1800	0.00%
2020-08-19	0	0.018	0.018	0.019	0.018	0.018	90,000	1,620	0.0180	0.180	0.180	0.190	0.180	0.180	9,000	0.1800	0.00%
2020-08-18	0	0.018	0.018	0.019	0.018	0.018	600,000	10,800	0.0180	0.180	0.180	0.190	0.180	0.180	60,000	0.1800	0.00%
2020-08-17	0	0.018	0.018	0.019	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2020-08-14	0	0.018	0.018	0.019	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2020-08-13	0	0.018	0.018	0.019	0.017	0.017	75,000	1,275	0.0170	0.180	0.180	0.190	0.170	0.170	7,500	0.1700	0.00%
2020-08-12	0	0.018	0.017	0.019	0.018	0.018	1,440,000	25,920	0.0180	0.180	0.170	0.190	0.180	0.180	144,000	0.1800	5.88%
2020-08-11	0	0.017	0.017	0.018	0.017	0.017	1,320,000	22,440	0.0170	0.170	0.170	0.180	0.170	0.170	132,000	0.1700	6.25%
2020-08-10	0	0.016	0.016	0.017	0.016	0.016	150,000	2,400	0.0160	0.160	0.160	0.170	0.160	0.160	15,000	0.1600	-5.88%
2020-08-07	0	0.017	0.016	0.018	0.017	0.017	210,000	3,570	0.0170	0.170	0.160	0.180	0.170	0.170	21,000	0.1700	0.00%
2020-08-06	0	0.017	0.017	0.020	0.017	0.017	19,000	315	0.0166	0.170	0.170	0.200	0.170	0.170	1,900	0.1658	0.00%
2020-08-05	0	0.017	0.016	0.017	0.016	0.017	1,545,000	25,500	0.0165	0.170	0.160	0.170	0.160	0.170	154,500	0.1650	0.00%
2020-08-04	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2020-08-03	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2020-07-31	0	0.017	0.017	0.018	0.017	0.017	30,000	510	0.0170	0.170	0.170	0.180	0.170	0.170	3,000	0.1700	0.00%
2020-07-30	0	0.017	0.016	0.018	0.017	0.017	900,000	15,300	0.0170	0.170	0.160	0.180	0.170	0.170	90,000	0.1700	0.00%
2020-07-29	0	0.017	0.017	0.018	0.016	0.018	13,095,000	215,490	0.0165	0.170	0.170	0.180	0.160	0.180	1,309,500	0.1646	-5.56%
2020-07-28	0	0.018	0.017	0.019	0.018	0.018	390,000	7,020	0.0180	0.180	0.170	0.190	0.180	0.180	39,000	0.1800	0.00%
2020-07-27	0	0.018	0.017	0.019	0.017	0.018	540,000	9,510	0.0176	0.180	0.170	0.190	0.170	0.180	54,000	0.1761	-5.26%
2020-07-24	0	0.019	0.018	0.020	0.018	0.019	2,655,000	48,720	0.0184	0.190	0.180	0.200	0.180	0.190	265,500	0.1835	-9.52%
2020-07-23	0	0.021	0.018	0.023	-	-	0	0	-	0.210	0.180	0.230	-	-	0	-	0.00%
2020-07-22	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-07-21	0	0.021	0.019	0.021	0.020	0.021	270,000	5,505	0.0204	0.210	0.190	0.210	0.200	0.210	27,000	0.2039	5.00%
2020-07-20	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2020-07-17	0	0.020	0.019	0.020	0.020	0.020	600,000	12,000	0.0200	0.200	0.190	0.200	0.200	0.200	60,000	0.2000	0.00%
2020-07-16	0	0.020	0.018	0.023	-	-	0	0	-	0.200	0.180	0.230	-	-	0	-	0.00%
2020-07-15	0	0.020	0.018	0.020	0.020	0.020	690,000	13,800	0.0200	0.200	0.180	0.200	0.200	0.200	69,000	0.2000	0.00%
2020-07-14	0	0.020	0.018	0.020	0.018	0.020	570,000	11,100	0.0195	0.200	0.180	0.200	0.180	0.200	57,000	0.1947	0.00%
2020-07-13	0	0.020	0.018	0.020	0.020	0.020	150,000	3,000	0.0200	0.200	0.180	0.200	0.200	0.200	15,000	0.2000	0.00%
2020-07-10	0	0.020	0.020	0.021	0.019	0.020	2,355,000	45,840	0.0195	0.200	0.200	0.210	0.190	0.200	235,500	0.1946	-4.76%
2020-07-09	0	0.021	0.020	0.022	0.020	0.024	5,865,000	125,535	0.0214	0.210	0.200	0.220	0.200	0.240	586,500	0.2140	5.00%
2020-07-08	0	0.020	0.020	0.021	0.019	0.022	4,440,000	92,355	0.0208	0.200	0.200	0.210	0.190	0.220	444,000	0.2080	5.26%
2020-07-07	0	0.019	0.019	0.020	0.017	0.030	112,380,000	2,616,270	0.0233	0.190	0.190	0.200	0.170	0.300	11,238,000	0.2328	5.56%
2020-07-06	0	0.018	0.017	0.019	0.017	0.020	1,980,000	38,385	0.0194	0.180	0.170	0.190	0.170	0.200	198,000	0.1939	5.88%
2020-07-03	0	0.017	0.017	0.020	-	-	0	0	-	0.170	0.170	0.200	-	-	0	-	0.00%
2020-07-02	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2020-06-30	0	0.017	0.016	0.018	-	-	0	0	-	0.170	0.160	0.180	-	-	0	-	0.00%
2020-06-29	0	0.017	0.017	0.018	0.016	0.016	30,000	480	0.0160	0.170	0.170	0.180	0.160	0.160	3,000	0.1600	-5.56%
2020-06-26	0	0.018	0.017	0.018	0.016	0.019	3,585,000	62,145	0.0173	0.180	0.170	0.180	0.160	0.190	358,500	0.1733	12.50%
2020-06-24	0	0.016	0.016	0.017	0.016	0.016	315,000	5,040	0.0160	0.160	0.160	0.170	0.160	0.160	31,500	0.1600	0.00%
2020-06-23	0	0.016	0.016	0.017	0.016	0.016	270,000	4,320	0.0160	0.160	0.160	0.170	0.160	0.160	27,000	0.1600	-5.88%
2020-06-22	0	0.017	0.016	0.017	0.017	0.017	15,000	255	0.0170	0.170	0.160	0.170	0.170	0.170	1,500	0.1700	0.00%
2020-06-19	0	0.017	0.016	0.017	0.016	0.017	1,065,000	17,940	0.0168	0.170	0.160	0.170	0.160	0.170	106,500	0.1685	0.00%
2020-06-18	0	0.017	0.016	0.017	0.016	0.017	345,000	5,850	0.0170	0.170	0.160	0.170	0.160	0.170	34,500	0.1696	0.00%
2020-06-17	0	0.017	0.016	0.017	0.016	0.017	2,070,000	33,750	0.0163	0.170	0.160	0.170	0.160	0.170	207,000	0.1630	-5.56%
2020-06-16	0	0.018	0.016	0.018	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2020-06-15	0	0.018	0.016	0.018	0.018	0.018	45,000	810	0.0180	0.180	0.160	0.180	0.180	0.180	4,500	0.1800	5.88%
2020-06-12	0	0.017	0.017	0.018	0.016	0.016	300,000	4,800	0.0160	0.170	0.170	0.180	0.160	0.160	30,000	0.1600	0.00%
2020-06-11	0	0.017	0.017	0.018	0.017	0.017	255,000	4,335	0.0170	0.170	0.170	0.180	0.170	0.170	25,500	0.1700	-5.56%
2020-06-10	0	0.018	0.017	0.018	0.017	0.019	42,120,000	761,460	0.0181	0.180	0.170	0.180	0.170	0.190	4,212,000	0.1808	5.88%
2020-06-09	0	0.017	0.016	0.021	0.016	0.017	1,020,000	17,280	0.0169	0.170	0.160	0.210	0.160	0.170	102,000	0.1694	0.00%
2020-06-08	0	0.017	0.016	0.019	0.016	0.017	765,000	12,990	0.0170	0.170	0.160	0.190	0.160	0.170	76,500	0.1698	0.00%
2020-06-05	0	0.017	0.016	0.017	0.017	0.020	25,380,000	455,490	0.0179	0.170	0.160	0.170	0.170	0.200	2,538,000	0.1795	6.25%
2020-06-04	0	0.016	0.015	0.017	0.016	0.017	960,000	15,375	0.0160	0.160	0.150	0.170	0.160	0.170	96,000	0.1602	0.00%
2020-06-03	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	0.00%
2020-06-02	0	0.016	0.015	0.016	0.015	0.021	7,710,000	125,070	0.0162	0.160	0.150	0.160	0.150	0.210	771,000	0.1622	14.29%
2020-06-01	0	0.014	0.014	0.016	0.014	0.017	540,000	8,520	0.0158	0.140	0.140	0.160	0.140	0.170	54,000	0.1578	-6.67%
2020-05-29	0	0.015	0.015	0.017	0.015	0.015	150,000	2,250	0.0150	0.150	0.150	0.170	0.150	0.150	15,000	0.1500	0.00%
2020-05-28	0	0.015	0.014	0.016	0.014	0.016	3,375,000	51,975	0.0154	0.150	0.140	0.160	0.140	0.160	337,500	0.1540	-6.25%
2020-05-27	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2020-05-26	0	0.016	0.014	0.017	-	-	0	0	-	0.160	0.140	0.170	-	-	0	-	0.00%
2020-05-25	0	0.016	0.014	0.017	0.014	0.017	990,000	15,060	0.0152	0.160	0.140	0.170	0.140	0.170	99,000	0.1521	14.29%
2020-05-22	0	0.014	0.014	0.016	0.014	0.015	660,000	9,885	0.0150	0.140	0.140	0.160	0.140	0.150	66,000	0.1498	-12.50%
2020-05-21	0	0.016	0.015	0.018	-	-	0	0	-	0.160	0.150	0.180	-	-	0	-	0.00%
2020-05-20	0	0.016	0.014	0.018	-	-	0	0	-	0.160	0.140	0.180	-	-	0	-	0.00%
2020-05-19	0	0.016	0.015	0.017	0.015	0.017	2,655,000	40,320	0.0152	0.160	0.150	0.170	0.150	0.170	265,500	0.1519	14.29%
2020-05-18	0	0.014	0.013	0.015	0.014	0.015	7,920,000	111,810	0.0141	0.140	0.130	0.150	0.140	0.150	792,000	0.1412	-12.50%
2020-05-15	0	0.016	0.015	0.020	-	-	0	0	-	0.160	0.150	0.200	-	-	0	-	0.00%
2020-05-14	0	0.016	0.016	0.020	0.016	0.016	15,000	240	0.0160	0.160	0.160	0.200	0.160	0.160	1,500	0.1600	0.00%
2020-05-13	0	0.016	0.016	0.019	0.016	0.019	195,000	3,210	0.0165	0.160	0.160	0.190	0.160	0.190	19,500	0.1646	-15.79%
2020-05-12	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-05-11	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-05-08	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-05-07	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-05-06	0	0.019	0.016	0.022	-	-	0	0	-	0.190	0.160	0.220	-	-	0	-	0.00%
2020-05-05	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-05-04	0	0.019	0.016	0.022	-	-	0	0	-	0.190	0.160	0.220	-	-	0	-	0.00%
2020-04-29	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2020-04-28	0	0.019	0.017	0.022	-	-	0	0	-	0.190	0.170	0.220	-	-	0	-	0.00%
2020-04-27	0	0.019	0.017	0.022	-	-	0	0	-	0.190	0.170	0.220	-	-	0	-	0.00%
2020-04-24	0	0.019	0.017	0.019	0.018	0.023	12,150,000	263,415	0.0217	0.190	0.170	0.190	0.180	0.230	1,215,000	0.2168	18.75%
2020-04-23	0	0.016	0.016	0.020	-	-	0	0	-	0.160	0.160	0.200	-	-	0	-	0.00%
2020-04-22	0	0.016	0.016	0.021	0.014	0.016	2,970,000	44,310	0.0149	0.160	0.160	0.210	0.140	0.160	297,000	0.1492	14.29%
2020-04-21	0	0.014	0.014	0.015	-	-	0	0	-	0.140	0.140	0.150	-	-	0	-	0.00%
2020-04-20	0	0.014	0.014	0.015	0.014	0.015	405,000	5,685	0.0140	0.140	0.140	0.150	0.140	0.150	40,500	0.1404	-6.67%
2020-04-17	0	0.015	0.015	0.016	0.014	0.015	1,980,000	28,710	0.0145	0.150	0.150	0.160	0.140	0.150	198,000	0.1450	-6.25%
2020-04-16	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2020-04-15	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2020-04-14	0	0.016	0.014	0.016	0.014	0.016	1,205,000	18,050	0.0150	0.160	0.140	0.160	0.140	0.160	120,500	0.1498	0.00%
2020-04-09	0	0.016	0.014	0.016	0.015	0.016	480,000	7,230	0.0151	0.160	0.140	0.160	0.150	0.160	48,000	0.1506	6.67%
2020-04-08	0	0.015	0.014	0.015	0.014	0.016	17,355,000	250,770	0.0144	0.150	0.140	0.150	0.140	0.160	1,735,500	0.1445	-6.25%
2020-04-07	0	0.016	0.016	0.020	-	-	0	0	-	0.160	0.160	0.200	-	-	0	-	0.00%
2020-04-06	0	0.016	0.015	0.016	0.016	0.016	1,110,000	17,760	0.0160	0.160	0.150	0.160	0.160	0.160	111,000	0.1600	6.67%
2020-04-03	0	0.015	0.015	0.016	0.014	0.016	4,650,000	69,585	0.0150	0.150	0.150	0.160	0.140	0.160	465,000	0.1496	-11.76%
2020-04-02	0	0.017	0.017	0.018	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2020-04-01	0	0.017	0.017	0.018	0.017	0.018	5,850,000	99,690	0.0170	0.170	0.170	0.180	0.170	0.180	585,000	0.1704	0.00%
2020-03-31	0	0.017	0.016	0.017	0.015	0.017	2,760,000	44,310	0.0161	0.170	0.160	0.170	0.150	0.170	276,000	0.1605	13.33%
2020-03-30	0	0.015	0.015	0.016	0.014	0.015	2,880,000	42,540	0.0148	0.150	0.150	0.160	0.140	0.150	288,000	0.1477	0.00%
2020-03-27	0	0.015	0.014	0.016	0.015	0.015	1,185,000	17,775	0.0150	0.150	0.140	0.160	0.150	0.150	118,500	0.1500	-6.25%
2020-03-26	0	0.016	0.015	0.016	0.016	0.016	375,000	6,000	0.0160	0.160	0.150	0.160	0.160	0.160	37,500	0.1600	0.00%
2020-03-25	0	0.016	0.015	0.016	0.014	0.016	13,545,000	207,390	0.0153	0.160	0.150	0.160	0.140	0.160	1,354,500	0.1531	-5.88%
2020-03-24	0	0.017	0.017	0.024	-	-	0	0	-	0.170	0.170	0.240	-	-	0	-	0.00%
2020-03-23	0	0.017	0.016	0.024	-	-	0	0	-	0.170	0.160	0.240	-	-	0	-	0.00%
2020-03-20	0	0.017	0.016	0.023	-	-	0	0	-	0.170	0.160	0.230	-	-	0	-	0.00%
2020-03-19	0	0.017	0.017	0.024	0.016	0.017	1,590,000	26,460	0.0166	0.170	0.170	0.240	0.160	0.170	159,000	0.1664	-5.56%
2020-03-18	0	0.018	0.018	0.024	0.018	0.019	1,425,000	26,775	0.0188	0.180	0.180	0.240	0.180	0.190	142,500	0.1879	-5.26%
2020-03-17	0	0.019	0.018	0.020	-	-	0	0	-	0.190	0.180	0.200	-	-	0	-	0.00%
2020-03-16	0	0.019	0.018	0.020	-	-	0	0	-	0.190	0.180	0.200	-	-	0	-	0.00%
2020-03-13	0	0.019	0.018	0.019	0.019	0.019	255,000	4,845	0.0190	0.190	0.180	0.190	0.190	0.190	25,500	0.1900	0.00%
2020-03-12	0	0.019	0.019	0.021	0.019	0.021	2,835,000	56,985	0.0201	0.190	0.190	0.210	0.190	0.210	283,500	0.2010	-9.52%
2020-03-11	0	0.021	0.019	0.021	-	-	0	0	-	0.210	0.190	0.210	-	-	0	-	0.00%
2020-03-10	0	0.021	0.020	0.021	0.021	0.021	225,000	4,725	0.0210	0.210	0.200	0.210	0.210	0.210	22,500	0.2100	0.00%
2020-03-09	0	0.021	0.019	0.022	0.021	0.022	1,350,000	28,365	0.0210	0.210	0.190	0.220	0.210	0.220	135,000	0.2101	-4.55%
2020-03-06	0	0.022	0.021	0.022	0.021	0.022	855,000	18,360	0.0215	0.220	0.210	0.220	0.210	0.220	85,500	0.2147	0.00%
2020-03-05	0	0.022	0.021	0.024	-	-	0	0	-	0.220	0.210	0.240	-	-	0	-	0.00%
2020-03-04	0	0.022	0.022	0.024	0.021	0.022	285,000	6,255	0.0219	0.220	0.220	0.240	0.210	0.220	28,500	0.2195	0.00%
2020-03-03	0	0.022	0.021	0.022	0.021	0.022	365,000	7,950	0.0218	0.220	0.210	0.220	0.210	0.220	36,500	0.2178	4.76%
2020-03-02	0	0.021	0.020	0.022	-	-	0	0	-	0.210	0.200	0.220	-	-	0	-	0.00%
2020-02-28	0	0.021	0.021	0.022	0.021	0.021	1,500,000	31,500	0.0210	0.210	0.210	0.220	0.210	0.210	150,000	0.2100	-4.55%
2020-02-27	0	0.022	0.022	0.025	0.022	0.022	75,000	1,650	0.0220	0.220	0.220	0.250	0.220	0.220	7,500	0.2200	0.00%
2020-02-26	0	0.022	0.021	0.025	0.022	0.022	195,000	4,290	0.0220	0.220	0.210	0.250	0.220	0.220	19,500	0.2200	4.76%
2020-02-25	0	0.021	0.021	0.024	0.021	0.021	195,000	4,095	0.0210	0.210	0.210	0.240	0.210	0.210	19,500	0.2100	-4.55%
2020-02-24	0	0.022	0.022	0.024	0.022	0.023	615,000	14,115	0.0230	0.220	0.220	0.240	0.220	0.230	61,500	0.2295	-4.35%
2020-02-21	0	0.023	0.022	0.027	0.023	0.023	330,000	7,590	0.0230	0.230	0.220	0.270	0.230	0.230	33,000	0.2300	0.00%
2020-02-20	0	0.023	0.022	0.023	0.022	0.023	615,000	13,650	0.0222	0.230	0.220	0.230	0.220	0.230	61,500	0.2220	-4.17%
2020-02-19	0	0.024	0.022	0.028	-	-	0	0	-	0.240	0.220	0.280	-	-	0	-	0.00%
2020-02-18	0	0.024	0.022	0.028	-	-	0	0	-	0.240	0.220	0.280	-	-	0	-	0.00%
2020-02-17	0	0.024	0.023	0.029	-	-	75,000	1,800	0.0240	0.240	0.230	0.290	-	-	7,500	0.2400	0.00%
2020-02-14	0	0.024	0.022	0.027	0.023	0.024	765,000	17,610	0.0230	0.240	0.220	0.270	0.230	0.240	76,500	0.2302	0.00%
2020-02-13	0	0.024	0.023	0.025	0.024	0.026	555,000	14,340	0.0258	0.240	0.230	0.250	0.240	0.260	55,500	0.2584	4.35%
2020-02-12	0	0.023	0.023	0.026	-	-	0	0	-	0.230	0.230	0.260	-	-	0	-	4.55%
2020-02-11	0	0.022	0.021	0.025	0.021	0.022	1,560,000	33,255	0.0213	0.220	0.210	0.250	0.210	0.220	156,000	0.2132	-4.35%
2020-02-10	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2020-02-07	0	0.023	0.021	0.023	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	-4.17%
2020-02-06	0	0.024	0.023	0.024	0.025	0.025	750,000	18,750	0.0250	0.240	0.230	0.240	0.250	0.250	75,000	0.2500	-4.00%
2020-02-05	0	0.025	0.022	0.026	0.025	0.026	2,670,000	67,425	0.0253	0.250	0.220	0.260	0.250	0.260	267,000	0.2525	8.70%
2020-02-04	0	0.023	0.021	0.025	0.023	0.023	1,500,000	34,500	0.0230	0.230	0.210	0.250	0.230	0.230	150,000	0.2300	0.00%
2020-02-03	0	0.023	0.021	0.025	0.022	0.024	3,255,000	73,170	0.0225	0.230	0.210	0.250	0.220	0.240	325,500	0.2248	0.00%
2020-01-31	0	0.023	0.022	0.023	0.020	0.023	7,965,000	173,355	0.0218	0.230	0.220	0.230	0.200	0.230	796,500	0.2176	15.00%
2020-01-30	0	0.020	0.019	0.021	0.019	0.022	5,505,000	112,185	0.0204	0.200	0.190	0.210	0.190	0.220	550,500	0.2038	-16.67%
2020-01-29	0	0.024	0.021	0.024	0.023	0.024	960,000	22,620	0.0236	0.240	0.210	0.240	0.230	0.240	96,000	0.2356	0.00%
2020-01-24	0	0.024	0.020	0.024	-	-	0	0	-	0.240	0.200	0.240	-	-	0	-	0.00%
2020-01-23	0	0.024	0.022	0.024	-	-	0	0	-	0.240	0.220	0.240	-	-	0	-	0.00%
2020-01-22	0	0.024	0.022	0.024	0.024	0.024	90,000	2,160	0.0240	0.240	0.220	0.240	0.240	0.240	9,000	0.2400	0.00%
2020-01-21	0	0.024	0.023	0.025	0.023	0.024	2,505,000	58,545	0.0234	0.240	0.230	0.250	0.230	0.240	250,500	0.2337	-4.00%
2020-01-20	0	0.025	0.023	0.025	0.024	0.025	615,000	15,000	0.0244	0.250	0.230	0.250	0.240	0.250	61,500	0.2439	0.00%
2020-01-17	0	0.025	0.023	0.025	0.023	0.025	1,785,000	42,330	0.0237	0.250	0.230	0.250	0.230	0.250	178,500	0.2371	-3.85%
2020-01-16	0	0.026	0.025	0.026	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2020-01-15	0	0.026	0.025	0.026	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2020-01-14	0	0.026	0.025	0.026	-	-	90,000	2,340	0.0260	0.260	0.250	0.260	-	-	9,000	0.2600	0.00%
2020-01-13	0	0.026	0.025	0.026	0.025	0.026	360,000	9,015	0.0250	0.260	0.250	0.260	0.250	0.260	36,000	0.2504	0.00%
2020-01-10	0	0.026	0.025	0.026	0.025	0.026	1,885,000	48,765	0.0259	0.260	0.250	0.260	0.250	0.260	188,500	0.2587	0.00%
2020-01-09	0	0.026	0.025	0.026	0.025	0.026	720,000	18,585	0.0258	0.260	0.250	0.260	0.250	0.260	72,000	0.2581	0.00%
2020-01-08	0	0.026	0.025	0.026	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2020-01-07	0	0.026	0.025	0.026	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2020-01-06	0	0.026	0.025	0.026	0.025	0.026	2,040,000	51,015	0.0250	0.260	0.250	0.260	0.250	0.260	204,000	0.2501	-3.70%
2020-01-03	0	0.027	0.026	0.027	0.025	0.027	855,000	22,005	0.0257	0.270	0.260	0.270	0.250	0.270	85,500	0.2574	8.00%
2020-01-02	0	0.025	0.025	0.026	0.025	0.026	2,520,000	64,200	0.0255	0.250	0.250	0.260	0.250	0.260	252,000	0.2548	-3.85%
2019-12-31	0	0.026	0.025	0.027	-	-	0	0	-	0.260	0.250	0.270	-	-	0	-	0.00%
2019-12-30	0	0.026	0.026	0.027	0.026	0.026	150,000	3,900	0.0260	0.260	0.260	0.270	0.260	0.260	15,000	0.2600	0.00%
2019-12-27	0	0.026	0.025	0.027	0.025	0.026	675,000	17,280	0.0256	0.260	0.250	0.270	0.250	0.260	67,500	0.2560	0.00%
2019-12-24	0	0.026	0.026	0.027	0.025	0.028	6,090,000	162,930	0.0268	0.260	0.260	0.270	0.250	0.280	609,000	0.2675	4.00%
2019-12-23	0	0.025	0.024	0.025	0.024	0.027	2,655,000	65,835	0.0248	0.250	0.240	0.250	0.240	0.270	265,500	0.2480	-3.85%
2019-12-20	0	0.026	0.026	0.027	0.025	0.027	705,000	18,105	0.0257	0.260	0.260	0.270	0.250	0.270	70,500	0.2568	4.00%
2019-12-19	0	0.025	0.025	0.026	0.024	0.025	645,000	16,110	0.0250	0.250	0.250	0.260	0.240	0.250	64,500	0.2498	0.00%
2019-12-18	0	0.025	0.025	0.026	-	-	0	0	-	0.250	0.250	0.260	-	-	0	-	0.00%
2019-12-17	0	0.025	0.025	0.026	0.025	0.025	2,535,000	63,375	0.0250	0.250	0.250	0.260	0.250	0.250	253,500	0.2500	0.00%
2019-12-16	0	0.025	0.024	0.025	0.024	0.027	9,720,000	244,065	0.0251	0.250	0.240	0.250	0.240	0.270	972,000	0.2511	-3.85%
2019-12-13	0	0.026	0.025	0.027	0.025	0.031	10,535,000	282,080	0.0268	0.260	0.250	0.270	0.250	0.310	1,053,500	0.2678	0.00%
2019-12-12	0	0.026	0.025	0.026	0.025	0.030	33,130,000	867,455	0.0262	0.260	0.250	0.260	0.250	0.300	3,313,000	0.2618	-7.14%
2019-12-11	0	0.028	0.027	0.028	0.027	0.029	5,490,000	154,695	0.0282	0.280	0.270	0.280	0.270	0.290	549,000	0.2818	-3.45%
2019-12-10	0	0.029	0.028	0.029	0.028	0.030	2,535,000	74,250	0.0293	0.290	0.280	0.290	0.280	0.300	253,500	0.2929	-3.33%
2019-12-09	0	0.030	0.028	0.030	0.028	0.033	21,495,000	644,430	0.0300	0.300	0.280	0.300	0.280	0.330	2,149,500	0.2998	-9.09%
2019-12-06	0	0.033	0.033	0.035	0.032	0.038	12,765,000	470,055	0.0368	0.330	0.330	0.350	0.320	0.380	1,276,500	0.3682	-5.71%
2019-12-05	0	0.035	0.034	0.035	0.034	0.037	4,650,000	163,590	0.0352	0.350	0.340	0.350	0.340	0.370	465,000	0.3518	-7.89%
2019-12-04	0	0.038	0.038	0.040	0.030	0.040	43,545,000	1,547,190	0.0355	0.380	0.380	0.400	0.300	0.400	4,354,500	0.3553	18.75%
2019-12-03	0	0.032	0.031	0.032	0.031	0.034	15,915,000	539,100	0.0339	0.320	0.310	0.320	0.310	0.340	1,591,500	0.3387	-5.88%
2019-12-02	0	0.034	0.033	0.035	0.029	0.034	23,805,000	731,685	0.0307	0.340	0.330	0.350	0.290	0.340	2,380,500	0.3074	13.33%
2019-11-29	0	0.030	0.029	0.031	-	-	0	0	-	0.300	0.290	0.310	-	-	0	-	0.00%
2019-11-28	0	0.030	0.030	0.031	0.030	0.031	3,405,000	102,690	0.0302	0.300	0.300	0.310	0.300	0.310	340,500	0.3016	-11.76%
2019-11-27	0	0.034	0.031	0.034	0.032	0.034	390,000	12,510	0.0321	0.340	0.310	0.340	0.320	0.340	39,000	0.3208	6.25%
2019-11-26	0	0.032	0.030	0.032	0.030	0.034	5,190,000	164,085	0.0316	0.320	0.300	0.320	0.300	0.340	519,000	0.3162	-5.88%
2019-11-25	0	0.034	0.032	0.034	0.033	0.036	8,265,000	291,270	0.0352	0.340	0.320	0.340	0.330	0.360	826,500	0.3524	-10.53%
2019-11-22	0	0.038	0.034	0.038	0.032	0.038	21,930,000	801,405	0.0365	0.380	0.340	0.380	0.320	0.380	2,193,000	0.3654	5.56%
2019-11-21	0	0.036	0.036	0.037	0.036	0.038	18,705,000	709,755	0.0379	0.360	0.360	0.370	0.360	0.380	1,870,500	0.3794	-10.00%
2019-11-20	0	0.040	0.038	0.040	0.032	0.040	32,265,000	1,173,780	0.0364	0.400	0.380	0.400	0.320	0.400	3,226,500	0.3638	17.65%
2019-11-19	0	0.034	0.033	0.034	0.029	0.034	14,145,000	426,135	0.0301	0.340	0.330	0.340	0.290	0.340	1,414,500	0.3013	13.33%
2019-11-18	0	0.030	0.026	0.030	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2019-11-15	0	0.030	0.028	0.030	0.028	0.030	1,530,000	42,885	0.0280	0.300	0.280	0.300	0.280	0.300	153,000	0.2803	0.00%
2019-11-14	0	0.030	0.027	0.030	0.027	0.030	390,000	10,575	0.0271	0.300	0.270	0.300	0.270	0.300	39,000	0.2712	0.00%
2019-11-13	0	0.030	0.028	0.030	0.028	0.030	2,145,000	62,250	0.0290	0.300	0.280	0.300	0.280	0.300	214,500	0.2902	-3.23%
2019-11-12	0	0.031	0.030	0.031	0.030	0.034	6,585,000	207,285	0.0315	0.310	0.300	0.310	0.300	0.340	658,500	0.3148	-16.22%
2019-11-11	0	0.037	0.035	0.038	0.035	0.037	960,000	34,500	0.0359	0.370	0.350	0.380	0.350	0.370	96,000	0.3594	-9.76%
2019-11-08	0	0.041	0.038	0.041	0.038	0.043	16,155,000	675,465	0.0418	0.410	0.380	0.410	0.380	0.430	1,615,500	0.4181	0.00%
2019-11-07	0	0.041	0.037	0.041	0.038	0.041	15,300,000	612,150	0.0400	0.410	0.370	0.410	0.380	0.410	1,530,000	0.4001	0.00%
2019-11-06	0	0.041	0.037	0.041	0.036	0.041	16,530,000	640,260	0.0387	0.410	0.370	0.410	0.360	0.410	1,653,000	0.3873	5.13%
2019-11-05	0	0.039	0.037	0.039	0.037	0.040	14,895,000	566,220	0.0380	0.390	0.370	0.390	0.370	0.400	1,489,500	0.3801	5.41%
2019-11-04	0	0.037	0.036	0.038	0.032	0.039	23,700,000	818,670	0.0345	0.370	0.360	0.380	0.320	0.390	2,370,000	0.3454	12.12%
2019-11-01	0	0.033	0.031	0.036	0.033	0.033	780,000	25,740	0.0330	0.330	0.310	0.360	0.330	0.330	78,000	0.3300	0.00%
2019-10-31	0	0.033	0.033	0.035	-	-	0	0	-	0.330	0.330	0.350	-	-	0	-	0.00%
2019-10-30	0	0.033	0.033	0.036	0.033	0.033	1,500,000	49,500	0.0330	0.330	0.330	0.360	0.330	0.330	150,000	0.3300	0.00%
2019-10-29	0	0.033	0.033	0.035	0.032	0.035	855,000	28,395	0.0332	0.330	0.330	0.350	0.320	0.350	85,500	0.3321	-2.94%
2019-10-28	0	0.034	0.032	0.034	0.033	0.035	5,790,000	201,450	0.0348	0.340	0.320	0.340	0.330	0.350	579,000	0.3479	-8.11%
2019-10-25	0	0.037	0.035	0.040	0.032	0.040	37,650,000	1,334,235	0.0354	0.370	0.350	0.400	0.320	0.400	3,765,000	0.3544	5.71%
2019-10-24	0	0.035	0.034	0.037	0.035	0.036	1,050,000	37,650	0.0359	0.350	0.340	0.370	0.350	0.360	105,000	0.3586	-12.50%
2019-10-23	0	0.040	0.035	0.040	0.040	0.040	15,000	600	0.0400	0.400	0.350	0.400	0.400	0.400	1,500	0.4000	14.29%
2019-10-22	0	0.035	0.036	0.037	0.035	0.044	1,200,000	43,050	0.0359	0.350	0.360	0.370	0.350	0.440	120,000	0.3588	-12.50%
2019-10-21	0	0.040	0.038	0.040	0.037	0.043	7,810,000	315,365	0.0404	0.400	0.380	0.400	0.370	0.430	781,000	0.4038	-13.04%
2019-10-18	0	0.046	0.033	0.044	0.033	0.046	4,515,000	163,635	0.0362	0.460	0.330	0.440	0.330	0.460	451,500	0.3624	31.43%
2019-10-17	0	0.035	0.034	0.036	0.033	0.036	1,905,000	65,505	0.0344	0.350	0.340	0.360	0.330	0.360	190,500	0.3439	-2.78%
2019-10-16	0	0.036	0.036	0.037	0.035	0.037	1,245,000	44,670	0.0359	0.360	0.360	0.370	0.350	0.370	124,500	0.3588	-2.70%
2019-10-15	0	0.037	0.036	0.037	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2019-10-14	0	0.037	0.036	0.038	0.037	0.038	5,505,000	203,700	0.0370	0.370	0.360	0.380	0.370	0.380	550,500	0.3700	2.78%
2019-10-11	0	0.036	0.035	0.037	0.036	0.038	12,465,000	449,535	0.0361	0.360	0.350	0.370	0.360	0.380	1,246,500	0.3606	2.86%
2019-10-10	0	0.035	0.034	0.037	0.034	0.036	495,000	17,265	0.0349	0.350	0.340	0.370	0.340	0.360	49,500	0.3488	-2.78%
2019-10-09	0	0.036	0.036	0.037	0.033	0.038	21,330,000	753,750	0.0353	0.360	0.360	0.370	0.330	0.380	2,133,000	0.3534	9.09%
2019-10-08	0	0.033	0.033	0.037	0.033	0.034	5,190,000	175,770	0.0339	0.330	0.330	0.370	0.330	0.340	519,000	0.3387	0.00%
2019-10-04	0	0.033	0.033	0.038	0.030	0.036	22,740,000	791,535	0.0348	0.330	0.330	0.380	0.300	0.360	2,274,000	0.3481	-5.71%
2019-10-03	0	0.035	0.032	0.035	0.032	0.035	16,680,000	538,185	0.0323	0.350	0.320	0.350	0.320	0.350	1,668,000	0.3227	2.94%
2019-10-02	0	0.034	0.031	0.034	-	-	4,545,000	145,395	0.0320	0.340	0.310	0.340	-	-	454,500	0.3199	0.00%
2019-09-30	0	0.034	0.030	0.034	0.030	0.034	1,580,000	50,435	0.0319	0.340	0.300	0.340	0.300	0.340	158,000	0.3192	6.25%
2019-09-27	0	0.032	0.032	0.035	0.032	0.032	180,000	5,760	0.0320	0.320	0.320	0.350	0.320	0.320	18,000	0.3200	0.00%
2019-09-26	0	0.032	0.032	0.034	0.032	0.032	1,295,000	41,415	0.0320	0.320	0.320	0.340	0.320	0.320	129,500	0.3198	3.23%
2019-09-25	0	0.031	0.031	0.033	0.031	0.031	253,000	7,713	0.0305	0.310	0.310	0.330	0.310	0.310	25,300	0.3049	-6.06%
2019-09-24	0	0.033	0.032	0.033	0.033	0.033	3,060,000	100,980	0.0330	0.330	0.320	0.330	0.330	0.330	306,000	0.3300	3.12%
2019-09-23	0	0.032	0.032	0.033	0.032	0.033	6,180,000	200,850	0.0325	0.320	0.320	0.330	0.320	0.330	618,000	0.3250	-3.03%
2019-09-20	0	0.033	0.033	0.034	0.033	0.034	6,855,000	231,360	0.0338	0.330	0.330	0.340	0.330	0.340	685,500	0.3375	-5.71%
2019-09-19	0	0.035	0.034	0.035	0.034	0.040	12,190,000	430,425	0.0353	0.350	0.340	0.350	0.340	0.400	1,219,000	0.3531	6.06%
2019-09-18	0	0.033	0.033	0.036	0.027	0.039	17,150,000	582,180	0.0339	0.330	0.330	0.360	0.270	0.390	1,715,000	0.3395	32.00%
2019-09-17	0	0.025	0.024	0.027	0.025	0.025	1,320,000	33,000	0.0250	0.250	0.240	0.270	0.250	0.250	132,000	0.2500	0.00%
2019-09-16	0	0.025	0.025	0.027	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2019-09-13	0	0.025	0.025	0.027	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2019-09-12	0	0.025	0.025	0.027	0.025	0.025	300,000	7,500	0.0250	0.250	0.250	0.270	0.250	0.250	30,000	0.2500	-3.85%
2019-09-11	0	0.026	0.025	0.026	0.025	0.026	630,000	16,230	0.0258	0.260	0.250	0.260	0.250	0.260	63,000	0.2576	-3.70%
2019-09-10	0	0.027	0.026	0.028	-	-	0	0	-	0.270	0.260	0.280	-	-	0	-	0.00%
2019-09-09	0	0.027	0.026	0.027	0.027	0.027	465,000	12,555	0.0270	0.270	0.260	0.270	0.270	0.270	46,500	0.2700	0.00%
2019-09-06	0	0.027	0.027	0.029	0.027	0.027	180,000	4,860	0.0270	0.270	0.270	0.290	0.270	0.270	18,000	0.2700	-10.00%
2019-09-05	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2019-09-04	0	0.030	0.027	0.030	0.030	0.030	188,000	5,568	0.0296	0.300	0.270	0.300	0.300	0.300	18,800	0.2962	11.11%
2019-09-03	0	0.027	0.026	0.030	0.026	0.032	1,275,000	39,510	0.0310	0.270	0.260	0.300	0.260	0.320	127,500	0.3099	3.85%
2019-09-02	0	0.026	0.025	0.029	0.026	0.026	240,000	6,240	0.0260	0.260	0.250	0.290	0.260	0.260	24,000	0.2600	0.00%
2019-08-30	0	0.026	0.024	0.026	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2019-08-29	0	0.026	0.024	0.030	0.026	0.026	360,000	9,360	0.0260	0.260	0.240	0.300	0.260	0.260	36,000	0.2600	0.00%
2019-08-28	0	0.026	0.024	0.026	0.026	0.026	1,455,000	37,830	0.0260	0.260	0.240	0.260	0.260	0.260	145,500	0.2600	-3.70%
2019-08-27	0	0.027	0.024	0.029	0.026	0.027	390,000	10,515	0.0270	0.270	0.240	0.290	0.260	0.270	39,000	0.2696	8.00%
2019-08-26	0	0.025	0.024	0.026	0.025	0.027	345,000	8,655	0.0251	0.250	0.240	0.260	0.250	0.270	34,500	0.2509	-7.41%
2019-08-23	0	0.027	0.027	0.030	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2019-08-22	0	0.027	0.027	0.030	0.027	0.027	15,000	405	0.0270	0.270	0.270	0.300	0.270	0.270	1,500	0.2700	0.00%
2019-08-21	0	0.027	0.027	0.029	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2019-08-20	0	0.027	0.027	0.029	0.027	0.028	1,485,000	40,365	0.0272	0.270	0.270	0.290	0.270	0.280	148,500	0.2718	-10.00%
2019-08-19	0	0.030	0.027	0.031	0.027	0.030	3,060,000	88,350	0.0289	0.300	0.270	0.310	0.270	0.300	306,000	0.2887	-3.23%
2019-08-16	0	0.031	0.026	0.031	0.027	0.037	2,790,000	82,650	0.0296	0.310	0.260	0.310	0.270	0.370	279,000	0.2962	14.81%
2019-08-15	0	0.027	0.026	0.031	0.027	0.027	135,000	3,645	0.0270	0.270	0.260	0.310	0.270	0.270	13,500	0.2700	8.00%
2019-08-14	0	0.025	0.025	0.027	0.025	0.025	26,396	614	0.0233	0.250	0.250	0.270	0.250	0.250	2,640	0.2326	0.00%
2019-08-13	0	0.025	0.020	0.027	-	-	0	0	-	0.250	0.200	0.270	-	-	0	-	0.00%
2019-08-12	0	0.025	0.021	0.027	-	-	0	0	-	0.250	0.210	0.270	-	-	0	-	0.00%
2019-08-09	0	0.025	0.025	0.027	0.025	0.025	305,000	7,600	0.0249	0.250	0.250	0.270	0.250	0.250	30,500	0.2492	-7.41%
2019-08-08	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-08-07	0	0.027	0.023	0.027	-	-	0	0	-	0.270	0.230	0.270	-	-	0	-	0.00%
2019-08-06	0	0.027	0.021	0.027	0.026	0.027	375,000	9,810	0.0262	0.270	0.210	0.270	0.260	0.270	37,500	0.2616	8.00%
2019-08-05	0	0.025	0.025	0.027	0.023	0.027	4,725,000	117,765	0.0249	0.250	0.250	0.270	0.230	0.270	472,500	0.2492	-7.41%
2019-08-02	0	0.027	0.027	0.030	0.027	0.027	480,000	13,260	0.0276	0.270	0.270	0.300	0.270	0.270	48,000	0.2763	-3.57%
2019-08-01	0	0.028	0.028	0.030	0.027	0.028	300,000	8,130	0.0271	0.280	0.280	0.300	0.270	0.280	30,000	0.2710	-6.67%
2019-07-31	0	0.030	0.028	0.030	0.030	0.030	600,000	18,000	0.0300	0.300	0.280	0.300	0.300	0.300	60,000	0.3000	0.00%
2019-07-30	0	0.030	0.030	0.035	0.030	0.030	420,000	12,600	0.0300	0.300	0.300	0.350	0.300	0.300	42,000	0.3000	0.00%
2019-07-29	0	0.030	0.027	0.030	0.029	0.031	720,000	21,855	0.0304	0.300	0.270	0.300	0.290	0.310	72,000	0.3035	3.45%
2019-07-26	0	0.029	0.027	0.030	0.026	0.029	1,470,000	40,020	0.0272	0.290	0.270	0.300	0.260	0.290	147,000	0.2722	7.41%
2019-07-25	0	0.027	0.027	0.029	0.026	0.027	270,000	7,155	0.0265	0.270	0.270	0.290	0.260	0.270	27,000	0.2650	-6.90%
2019-07-24	0	0.029	0.026	0.031	-	-	0	0	-	0.290	0.260	0.310	-	-	0	-	0.00%
2019-07-23	0	0.029	0.026	0.031	-	-	0	0	-	0.290	0.260	0.310	-	-	0	-	0.00%
2019-07-22	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2019-07-19	0	0.029	0.027	0.031	-	-	0	0	-	0.290	0.270	0.310	-	-	0	-	0.00%
2019-07-18	0	0.029	0.029	0.032	0.029	0.029	375,000	10,875	0.0290	0.290	0.290	0.320	0.290	0.290	37,500	0.2900	0.00%
2019-07-17	0	0.029	0.028	0.029	0.029	0.029	180,000	5,220	0.0290	0.290	0.280	0.290	0.290	0.290	18,000	0.2900	0.00%
2019-07-16	0	0.029	0.029	0.031	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	0.00%
2019-07-15	0	0.029	0.029	0.031	0.029	0.029	180,000	5,220	0.0290	0.290	0.290	0.310	0.290	0.290	18,000	0.2900	0.00%
2019-07-12	0	0.029	0.028	0.030	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2019-07-11	0	0.029	0.029	0.032	0.028	0.029	300,000	8,655	0.0289	0.290	0.290	0.320	0.280	0.290	30,000	0.2885	-9.38%
2019-07-10	0	0.032	0.027	0.032	0.034	0.034	30,000	1,020	0.0340	0.320	0.270	0.320	0.340	0.340	3,000	0.3400	0.00%
2019-07-09	0	0.032	0.028	0.032	0.030	0.034	180,000	5,940	0.0330	0.320	0.280	0.320	0.300	0.340	18,000	0.3300	6.67%
2019-07-08	0	0.030	0.026	0.030	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2019-07-05	0	0.030	0.027	0.032	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2019-07-04	0	0.030	0.027	0.032	-	-	0	0	-	0.300	0.270	0.320	-	-	0	-	0.00%
2019-07-03	0	0.030	0.028	0.032	-	-	0	0	-	0.300	0.280	0.320	-	-	0	-	0.00%
2019-07-02	0	0.030	0.028	0.032	0.030	0.030	345,000	10,350	0.0300	0.300	0.280	0.320	0.300	0.300	34,500	0.3000	0.00%
2019-06-28	0	0.030	0.029	0.031	0.029	0.030	270,000	7,860	0.0291	0.300	0.290	0.310	0.290	0.300	27,000	0.2911	-3.23%
2019-06-27	0	0.031	0.030	0.032	0.029	0.037	780,000	25,500	0.0327	0.310	0.300	0.320	0.290	0.370	78,000	0.3269	3.33%
2019-06-26	0	0.030	0.029	0.030	0.028	0.030	3,750,000	106,560	0.0284	0.300	0.290	0.300	0.280	0.300	375,000	0.2842	-3.23%
2019-06-25	0	0.031	0.030	0.031	0.031	0.031	150,000	4,650	0.0310	0.310	0.300	0.310	0.310	0.310	15,000	0.3100	-8.82%
2019-06-24	0	0.034	0.031	0.034	0.030	0.034	2,163,000	69,762	0.0323	0.340	0.310	0.340	0.300	0.340	216,300	0.3225	9.68%
2019-06-21	0	0.031	0.031	0.038	0.030	0.034	600,000	19,380	0.0323	0.310	0.310	0.380	0.300	0.340	60,000	0.3230	-8.82%
2019-06-20	0	0.034	0.030	0.034	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-2.86%
2019-06-19	0	0.035	0.029	0.035	0.029	0.038	2,130,000	70,920	0.0333	0.350	0.290	0.350	0.290	0.380	213,000	0.3330	16.67%
2019-06-18	0	0.030	0.028	0.030	0.028	0.030	150,000	4,350	0.0290	0.300	0.280	0.300	0.280	0.300	15,000	0.2900	0.00%
2019-06-17	0	0.030	0.030	0.031	0.026	0.041	5,820,000	176,580	0.0303	0.300	0.300	0.310	0.260	0.410	582,000	0.3034	7.14%
2019-06-14	0	0.028	0.027	0.032	0.028	0.028	45,000	1,260	0.0280	0.280	0.270	0.320	0.280	0.280	4,500	0.2800	0.00%
2019-06-13	0	0.028	0.025	0.032	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2019-06-12	0	0.028	0.025	0.032	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2019-06-11	0	0.028	0.025	0.032	-	-	0	0	-	0.280	0.250	0.320	-	-	0	-	0.00%
2019-06-10	0	0.028	0.027	0.032	-	-	0	0	-	0.280	0.270	0.320	-	-	0	-	0.00%
2019-06-06	0	0.028	0.025	0.031	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2019-06-05	0	0.028	0.023	0.032	-	-	0	0	-	0.280	0.230	0.320	-	-	0	-	0.00%
2019-06-04	0	0.028	0.026	0.032	-	-	0	0	-	0.280	0.260	0.320	-	-	0	-	0.00%
2019-06-03	0	0.028	0.024	0.030	-	-	0	0	-	0.280	0.240	0.300	-	-	0	-	0.00%
2019-05-31	0	0.028	0.025	0.029	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2019-05-30	0	0.028	0.022	0.029	0.028	0.028	705,000	19,740	0.0280	0.280	0.220	0.290	0.280	0.280	70,500	0.2800	0.00%
2019-05-29	0	0.028	0.028	0.031	0.028	0.028	2,160,000	60,480	0.0280	0.280	0.280	0.310	0.280	0.280	216,000	0.2800	0.00%
2019-05-28	0	0.028	0.028	0.029	0.026	0.028	675,000	18,870	0.0280	0.280	0.280	0.290	0.260	0.280	67,500	0.2796	0.00%
2019-05-27	0	0.028	0.026	0.031	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2019-05-24	0	0.028	0.028	0.033	-	-	0	0	-	0.280	0.280	0.330	-	-	0	-	0.00%
2019-05-23	0	0.028	0.028	0.033	0.028	0.028	165,000	4,620	0.0280	0.280	0.280	0.330	0.280	0.280	16,500	0.2800	0.00%
2019-05-22	0	0.028	0.028	0.030	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2019-05-21	0	0.028	0.028	0.030	0.028	0.030	1,215,000	35,820	0.0295	0.280	0.280	0.300	0.280	0.300	121,500	0.2948	-3.45%
2019-05-20	0	0.029	0.028	0.030	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2019-05-17	0	0.029	0.028	0.030	0.028	0.029	3,210,000	92,385	0.0288	0.290	0.280	0.300	0.280	0.290	321,000	0.2878	3.57%
2019-05-16	0	0.028	0.028	0.030	0.028	0.028	180,000	5,040	0.0280	0.280	0.280	0.300	0.280	0.280	18,000	0.2800	0.00%
2019-05-15	0	0.028	0.028	0.033	0.028	0.028	180,000	5,040	0.0280	0.280	0.280	0.330	0.280	0.280	18,000	0.2800	0.00%
2019-05-14	0	0.028	0.026	0.031	0.028	0.029	300,000	8,520	0.0284	0.280	0.260	0.310	0.280	0.290	30,000	0.2840	0.00%
2019-05-10	0	0.028	0.028	0.031	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2019-05-09	0	0.028	0.027	0.031	0.028	0.028	600,000	16,800	0.0280	0.280	0.270	0.310	0.280	0.280	60,000	0.2800	0.00%
2019-05-08	0	0.028	0.027	0.030	0.028	0.028	520,000	14,520	0.0279	0.280	0.270	0.300	0.280	0.280	52,000	0.2792	-3.45%
2019-05-07	0	0.029	0.028	0.030	0.028	0.029	390,000	11,250	0.0288	0.290	0.280	0.300	0.280	0.290	39,000	0.2885	3.57%
2019-05-06	0	0.028	0.028	0.033	0.028	0.029	135,000	3,795	0.0281	0.280	0.280	0.330	0.280	0.290	13,500	0.2811	-3.45%
2019-05-03	0	0.029	0.029	0.033	0.029	0.029	159,000	4,566	0.0287	0.290	0.290	0.330	0.290	0.290	15,900	0.2872	-3.33%
2019-05-02	0	0.030	0.029	0.032	0.028	0.030	1,320,000	38,250	0.0290	0.300	0.290	0.320	0.280	0.300	132,000	0.2898	-3.23%
2019-04-30	0	0.031	0.029	0.032	-	-	0	0	-	0.310	0.290	0.320	-	-	0	-	0.00%
2019-04-29	0	0.031	0.030	0.032	0.030	0.032	540,000	16,845	0.0312	0.310	0.300	0.320	0.300	0.320	54,000	0.3119	-3.13%
2019-04-26	0	0.032	0.029	0.032	0.029	0.032	900,000	27,300	0.0303	0.320	0.290	0.320	0.290	0.320	90,000	0.3033	6.67%
2019-04-25	0	0.030	0.029	0.030	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2019-04-24	0	0.030	0.029	0.031	0.029	0.030	2,285,000	68,375	0.0299	0.300	0.290	0.310	0.290	0.300	228,500	0.2992	0.00%
2019-04-23	0	0.030	0.030	0.032	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
2019-04-18	0	0.030	0.030	0.031	0.026	0.034	16,800,000	484,755	0.0289	0.300	0.300	0.310	0.260	0.340	1,680,000	0.2885	-3.23%
2019-04-17	0	0.031	0.030	0.033	0.031	0.031	270,000	8,370	0.0310	0.310	0.300	0.330	0.310	0.310	27,000	0.3100	0.00%
2019-04-16	0	0.031	0.031	0.034	0.031	0.031	390,000	12,090	0.0310	0.310	0.310	0.340	0.310	0.310	39,000	0.3100	-6.06%
2019-04-15	0	0.033	0.033	0.034	-	-	0	0	-	0.330	0.330	0.340	-	-	0	-	0.00%
2019-04-12	0	0.033	0.032	0.034	0.033	0.033	4,455,000	147,015	0.0330	0.330	0.320	0.340	0.330	0.330	445,500	0.3300	-2.94%
2019-04-11	0	0.034	0.033	0.035	0.034	0.034	60,000	2,040	0.0340	0.340	0.330	0.350	0.340	0.340	6,000	0.3400	0.00%
2019-04-10	0	0.034	0.033	0.038	0.034	0.034	180,000	6,120	0.0340	0.340	0.330	0.380	0.340	0.340	18,000	0.3400	-2.86%
2019-04-09	0	0.035	0.033	0.036	0.033	0.035	495,000	17,175	0.0347	0.350	0.330	0.360	0.330	0.350	49,500	0.3470	2.94%
2019-04-08	0	0.034	0.034	0.037	0.033	0.036	1,410,000	49,710	0.0353	0.340	0.340	0.370	0.330	0.360	141,000	0.3526	-2.86%
2019-04-04	0	0.035	0.034	0.035	0.034	0.036	3,165,000	110,370	0.0349	0.350	0.340	0.350	0.340	0.360	316,500	0.3487	-2.78%
2019-04-03	0	0.036	0.036	0.040	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2019-04-02	0	0.036	0.036	0.040	0.036	0.036	180,000	6,480	0.0360	0.360	0.360	0.400	0.360	0.360	18,000	0.3600	2.86%
2019-04-01	0	0.035	0.035	0.040	0.035	0.035	45,000	1,575	0.0350	0.350	0.350	0.400	0.350	0.350	4,500	0.3500	0.00%
2019-03-29	0	0.035	0.035	0.040	0.035	0.036	420,000	14,715	0.0350	0.350	0.350	0.400	0.350	0.360	42,000	0.3504	-7.89%
2019-03-28	0	0.038	0.035	0.038	0.035	0.038	195,000	6,870	0.0352	0.380	0.350	0.380	0.350	0.380	19,500	0.3523	8.57%
2019-03-27	0	0.035	0.035	0.040	0.035	0.035	90,000	3,150	0.0350	0.350	0.350	0.400	0.350	0.350	9,000	0.3500	-2.78%
2019-03-26	0	0.036	0.035	0.040	-	-	0	0	-	0.360	0.350	0.400	-	-	0	-	0.00%
2019-03-25	0	0.036	0.036	0.039	0.034	0.036	750,000	25,620	0.0342	0.360	0.360	0.390	0.340	0.360	75,000	0.3416	-5.26%
2019-03-22	0	0.038	0.037	0.040	-	-	0	0	-	0.380	0.370	0.400	-	-	0	-	0.00%
2019-03-21	0	0.038	0.037	0.038	0.036	0.038	1,140,000	42,120	0.0369	0.380	0.370	0.380	0.360	0.380	114,000	0.3695	5.56%
2019-03-20	0	0.036	0.036	0.040	0.036	0.037	705,000	25,590	0.0363	0.360	0.360	0.400	0.360	0.370	70,500	0.3630	-10.00%
2019-03-19	0	0.040	0.036	0.040	0.036	0.040	1,005,000	36,690	0.0365	0.400	0.360	0.400	0.360	0.400	100,500	0.3651	8.11%
2019-03-18	0	0.037	0.036	0.041	0.037	0.041	1,035,000	40,665	0.0393	0.370	0.360	0.410	0.370	0.410	103,500	0.3929	-9.76%
2019-03-15	0	0.041	0.039	0.042	0.039	0.043	1,725,000	70,845	0.0411	0.410	0.390	0.420	0.390	0.430	172,500	0.4107	2.50%
2019-03-14	0	0.040	0.038	0.043	0.038	0.044	1,935,000	78,195	0.0404	0.400	0.380	0.430	0.380	0.440	193,500	0.4041	5.26%
2019-03-13	0	0.038	0.037	0.039	0.038	0.044	1,035,000	40,830	0.0394	0.380	0.370	0.390	0.380	0.440	103,500	0.3945	-7.32%
2019-03-12	0	0.041	0.038	0.041	0.035	0.042	1,150,000	41,195	0.0358	0.410	0.380	0.410	0.350	0.420	115,000	0.3582	13.89%
2019-03-11	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2019-03-08	0	0.036	0.034	0.036	0.033	0.036	2,190,000	75,405	0.0344	0.360	0.340	0.360	0.330	0.360	219,000	0.3443	9.09%
2019-03-07	0	0.033	0.033	0.036	0.033	0.036	2,145,000	75,195	0.0351	0.330	0.330	0.360	0.330	0.360	214,500	0.3506	-5.71%
2019-03-06	0	0.035	0.034	0.035	0.034	0.039	6,540,000	226,560	0.0346	0.350	0.340	0.350	0.340	0.390	654,000	0.3464	-7.89%
2019-03-05	0	0.038	0.034	0.038	0.039	0.039	15,000	585	0.0390	0.380	0.340	0.380	0.390	0.390	1,500	0.3900	0.00%
2019-03-04	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	-5.00%
2019-03-01	0	0.040	0.034	0.040	-	-	0	0	-	0.400	0.340	0.400	-	-	0	-	0.00%
2019-02-28	0	0.040	0.035	0.040	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2019-02-27	0	0.040	0.036	0.040	0.036	0.040	1,410,000	51,660	0.0366	0.400	0.360	0.400	0.360	0.400	141,000	0.3664	8.11%
2019-02-26	0	0.037	0.033	0.040	0.036	0.037	240,000	8,670	0.0361	0.370	0.330	0.400	0.360	0.370	24,000	0.3613	2.78%
2019-02-25	0	0.036	0.036	0.040	0.036	0.036	60,000	2,160	0.0360	0.360	0.360	0.400	0.360	0.360	6,000	0.3600	-7.69%
2019-02-22	0	0.039	0.036	0.040	0.036	0.039	75,000	2,895	0.0386	0.390	0.360	0.400	0.360	0.390	7,500	0.3860	-2.50%
2019-02-21	0	0.040	0.037	0.040	0.037	0.041	480,000	18,225	0.0380	0.400	0.370	0.400	0.370	0.410	48,000	0.3797	-2.44%
2019-02-20	0	0.041	0.037	0.042	0.039	0.044	3,510,000	143,820	0.0410	0.410	0.370	0.420	0.390	0.440	351,000	0.4097	7.89%
2019-02-19	0	0.038	0.037	0.039	0.034	0.038	2,625,000	94,695	0.0361	0.380	0.370	0.390	0.340	0.380	262,500	0.3607	8.57%
2019-02-18	0	0.035	0.033	0.036	0.035	0.035	2,685,000	93,975	0.0350	0.350	0.330	0.360	0.350	0.350	268,500	0.3500	6.06%
2019-02-15	0	0.033	0.031	0.034	-	-	0	0	-	0.330	0.310	0.340	-	-	0	-	0.00%
2019-02-14	0	0.033	0.032	0.033	0.031	0.033	11,025,000	344,175	0.0312	0.330	0.320	0.330	0.310	0.330	1,102,500	0.3122	3.12%
2019-02-13	0	0.032	0.031	0.032	0.030	0.032	11,040,000	343,155	0.0311	0.320	0.310	0.320	0.300	0.320	1,104,000	0.3108	3.23%
2019-02-12	0	0.031	0.030	0.034	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2019-02-11	0	0.031	0.030	0.034	0.031	0.032	600,000	18,630	0.0311	0.310	0.300	0.340	0.310	0.320	60,000	0.3105	0.00%
2019-02-08	0	0.031	0.029	0.034	-	-	0	0	-	0.310	0.290	0.340	-	-	0	-	0.00%
2019-02-04	0	0.031	0.030	0.034	-	-	0	0	-	0.310	0.300	0.340	-	-	0	-	0.00%
2019-02-01	0	0.031	0.030	0.033	0.030	0.031	120,000	3,630	0.0303	0.310	0.300	0.330	0.300	0.310	12,000	0.3025	-6.06%
2019-01-31	0	0.033	0.030	0.033	0.031	0.034	570,000	17,760	0.0312	0.330	0.300	0.330	0.310	0.340	57,000	0.3116	6.45%
2019-01-30	0	0.031	0.029	0.032	-	-	0	0	-	0.310	0.290	0.320	-	-	0	-	0.00%
2019-01-29	0	0.031	0.030	0.031	0.030	0.031	2,460,000	76,080	0.0309	0.310	0.300	0.310	0.300	0.310	246,000	0.3093	0.00%
2019-01-28	0	0.031	0.029	0.031	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2019-01-25	0	0.031	0.030	0.031	0.029	0.031	4,200,000	124,260	0.0296	0.310	0.300	0.310	0.290	0.310	420,000	0.2959	-3.13%
2019-01-24	0	0.032	0.029	0.032	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2019-01-23	0	0.032	0.029	0.032	0.028	0.032	2,235,000	66,300	0.0297	0.320	0.290	0.320	0.280	0.320	223,500	0.2966	10.34%
2019-01-22	0	0.029	0.029	0.032	0.029	0.030	933,000	27,555	0.0295	0.290	0.290	0.320	0.290	0.300	93,300	0.2953	-6.45%
2019-01-21	0	0.031	0.029	0.031	0.029	0.031	960,000	27,900	0.0291	0.310	0.290	0.310	0.290	0.310	96,000	0.2906	6.90%
2019-01-18	0	0.029	0.029	0.031	0.029	0.031	2,760,000	82,215	0.0298	0.290	0.290	0.310	0.290	0.310	276,000	0.2979	-6.45%
2019-01-17	0	0.031	0.030	0.032	0.031	0.032	495,000	15,270	0.0308	0.310	0.300	0.320	0.310	0.320	49,500	0.3085	0.00%
2019-01-16	0	0.031	0.028	0.032	-	-	0	0	-	0.310	0.280	0.320	-	-	0	-	0.00%
2019-01-15	0	0.031	0.028	0.031	0.028	0.031	3,840,000	112,545	0.0293	0.310	0.280	0.310	0.280	0.310	384,000	0.2931	3.33%
2019-01-14	0	0.030	0.028	0.030	0.027	0.031	2,595,000	73,860	0.0285	0.300	0.280	0.300	0.270	0.310	259,500	0.2846	-6.25%
2019-01-11	0	0.032	0.027	0.032	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2019-01-10	0	0.032	0.030	0.032	0.027	0.033	165,000	4,755	0.0288	0.320	0.300	0.320	0.270	0.330	16,500	0.2882	6.67%
2019-01-09	0	0.030	0.026	0.031	0.029	0.030	120,000	3,510	0.0293	0.300	0.260	0.310	0.290	0.300	12,000	0.2925	7.14%
2019-01-08	0	0.028	0.028	0.031	0.027	0.033	2,250,000	68,130	0.0303	0.280	0.280	0.310	0.270	0.330	225,000	0.3028	-15.15%
2019-01-07	0	0.033	0.030	0.034	0.030	0.033	795,000	24,915	0.0313	0.330	0.300	0.340	0.300	0.330	79,500	0.3134	6.45%
2019-01-04	0	0.031	0.028	0.032	0.026	0.032	2,485,000	73,145	0.0294	0.310	0.280	0.320	0.260	0.320	248,500	0.2943	10.71%
2019-01-03	0	0.028	0.026	0.028	0.027	0.028	3,480,000	96,510	0.0277	0.280	0.260	0.280	0.270	0.280	348,000	0.2773	12.00%
2019-01-02	0	0.025	0.026	0.028	0.025	0.028	13,620,000	348,930	0.0256	0.250	0.260	0.280	0.250	0.280	1,362,000	0.2562	-13.79%
2018-12-31	0	0.029	0.029	0.034	0.029	0.029	480,000	13,920	0.0290	0.290	0.290	0.340	0.290	0.290	48,000	0.2900	0.00%
2018-12-28	0	0.029	0.028	0.029	0.028	0.040	17,385,000	529,785	0.0305	0.290	0.280	0.290	0.280	0.400	1,738,500	0.3047	-3.33%
2018-12-27	0	0.030	0.030	0.032	0.030	0.031	3,830,000	115,245	0.0301	0.300	0.300	0.320	0.300	0.310	383,000	0.3009	-3.23%
2018-12-24	0	0.031	0.031	0.033	0.031	0.033	1,800,000	57,000	0.0317	0.310	0.310	0.330	0.310	0.330	180,000	0.3167	-6.06%
2018-12-21	0	0.033	0.032	0.033	-	-	0	0	-	0.330	0.320	0.330	-	-	0	-	0.00%
2018-12-20	0	0.033	0.030	0.033	0.029	0.033	2,340,000	75,030	0.0321	0.330	0.300	0.330	0.290	0.330	234,000	0.3206	0.00%
2018-12-19	0	0.033	0.030	0.033	0.031	0.034	2,235,000	71,400	0.0319	0.330	0.300	0.330	0.310	0.340	223,500	0.3195	3.12%
2018-12-18	0	0.032	0.032	0.034	0.032	0.035	3,090,000	102,705	0.0332	0.320	0.320	0.340	0.320	0.350	309,000	0.3324	-8.57%
2018-12-17	0	0.035	0.033	0.035	0.035	0.035	195,000	6,825	0.0350	0.350	0.330	0.350	0.350	0.350	19,500	0.3500	2.94%
2018-12-14	0	0.034	0.034	0.036	0.033	0.039	3,030,000	107,580	0.0355	0.340	0.340	0.360	0.330	0.390	303,000	0.3550	0.00%
2018-12-13	0	0.034	0.034	0.037	0.034	0.034	480,000	16,320	0.0340	0.340	0.340	0.370	0.340	0.340	48,000	0.3400	-2.86%
2018-12-12	0	0.035	0.034	0.035	0.035	0.037	450,000	16,350	0.0363	0.350	0.340	0.350	0.350	0.370	45,000	0.3633	2.94%
2018-12-11	0	0.034	0.034	0.037	0.033	0.039	4,470,000	155,085	0.0347	0.340	0.340	0.370	0.330	0.390	447,000	0.3469	-12.82%
2018-12-10	0	0.039	0.037	0.039	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2018-12-07	0	0.039	0.036	0.039	0.039	0.039	150,000	5,850	0.0390	0.390	0.360	0.390	0.390	0.390	15,000	0.3900	-2.50%
2018-12-06	0	0.040	0.036	0.041	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2018-12-05	0	0.040	0.038	0.042	0.034	0.040	6,375,000	235,305	0.0369	0.400	0.380	0.420	0.340	0.400	637,500	0.3691	-9.09%
2018-12-04	0	0.044	0.040	0.044	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2018-12-03	0	0.044	0.040	0.046	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2018-11-30	0	0.044	0.040	0.044	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2018-11-29	0	0.044	0.039	0.045	0.044	0.045	210,000	9,390	0.0447	0.440	0.390	0.450	0.440	0.450	21,000	0.4471	7.32%
2018-11-28	0	0.041	0.038	0.047	-	-	0	0	-	0.410	0.380	0.470	-	-	0	-	0.00%
2018-11-27	0	0.041	0.038	0.044	-	-	0	0	-	0.410	0.380	0.440	-	-	0	-	0.00%
2018-11-26	0	0.041	0.038	0.045	-	-	0	0	-	0.410	0.380	0.450	-	-	0	-	0.00%
2018-11-23	0	0.041	0.040	0.047	0.041	0.041	465,000	19,065	0.0410	0.410	0.400	0.470	0.410	0.410	46,500	0.4100	-8.89%
2018-11-22	0	0.045	0.039	0.045	0.045	0.045	210,000	9,450	0.0450	0.450	0.390	0.450	0.450	0.450	21,000	0.4500	0.00%
2018-11-21	0	0.045	0.038	0.045	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2018-11-20	0	0.045	0.038	0.045	-	-	0	0	-	0.450	0.380	0.450	-	-	0	-	0.00%
2018-11-19	0	0.045	0.039	0.045	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2018-11-16	0	0.045	0.039	0.047	-	-	0	0	-	0.450	0.390	0.470	-	-	0	-	0.00%
2018-11-15	0	0.045	0.039	0.047	-	-	0	0	-	0.450	0.390	0.470	-	-	0	-	0.00%
2018-11-14	0	0.045	0.038	0.045	0.045	0.045	15,000	675	0.0450	0.450	0.380	0.450	0.450	0.450	1,500	0.4500	2.27%
2018-11-13	0	0.044	0.038	0.047	-	-	0	0	-	0.440	0.380	0.470	-	-	0	-	0.00%
2018-11-12	0	0.044	0.038	0.047	-	-	0	0	-	0.440	0.380	0.470	-	-	0	-	0.00%
2018-11-09	0	0.044	0.036	0.042	0.037	0.044	1,500,000	57,780	0.0385	0.440	0.360	0.420	0.370	0.440	150,000	0.3852	7.32%
2018-11-08	0	0.041	0.039	0.047	-	-	0	0	-	0.410	0.390	0.470	-	-	0	-	0.00%
2018-11-07	0	0.041	0.038	0.047	-	-	0	0	-	0.410	0.380	0.470	-	-	0	-	0.00%
2018-11-06	0	0.041	0.041	0.047	0.041	0.041	585,000	23,985	0.0410	0.410	0.410	0.470	0.410	0.410	58,500	0.4100	-4.65%
2018-11-05	0	0.043	0.040	0.048	0.041	0.043	330,000	13,830	0.0419	0.430	0.400	0.480	0.410	0.430	33,000	0.4191	-6.52%
2018-11-02	0	0.046	0.041	0.050	-	-	0	0	-	0.460	0.410	0.500	-	-	0	-	0.00%
2018-11-01	0	0.046	0.041	0.048	-	-	0	0	-	0.460	0.410	0.480	-	-	0	-	0.00%
2018-10-31	0	0.046	0.042	0.046	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	-2.13%
2018-10-30	0	0.047	0.040	0.047	0.047	0.048	360,000	17,130	0.0476	0.470	0.400	0.470	0.470	0.480	36,000	0.4758	0.00%
2018-10-29	0	0.047	0.041	0.047	0.047	0.048	495,000	23,415	0.0473	0.470	0.410	0.470	0.470	0.480	49,500	0.4730	27.03%
2018-10-26	0	0.037	0.037	0.046	0.037	0.037	15,000	555	0.0370	0.370	0.370	0.460	0.370	0.370	1,500	0.3700	-7.50%
2018-10-25	0	0.040	0.037	0.047	-	-	0	0	-	0.400	0.370	0.470	-	-	0	-	0.00%
2018-10-24	0	0.040	0.038	0.047	0.040	0.040	60,000	2,400	0.0400	0.400	0.380	0.470	0.400	0.400	6,000	0.4000	0.00%
2018-10-23	0	0.040	0.038	0.040	0.038	0.041	960,000	39,165	0.0408	0.400	0.380	0.400	0.380	0.410	96,000	0.4080	0.00%
2018-10-22	0	0.040	0.037	0.041	0.040	0.042	1,005,000	41,265	0.0411	0.400	0.370	0.410	0.400	0.420	100,500	0.4106	0.00%
2018-10-19	0	0.040	0.037	0.045	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2018-10-18	0	0.040	0.037	0.044	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2018-10-16	0	0.040	0.040	0.045	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2018-10-15	0	0.040	0.040	0.045	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2018-10-12	0	0.040	0.040	0.045	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2018-10-11	0	0.040	0.037	0.050	0.040	0.040	165,000	6,600	0.0400	0.400	0.370	0.500	0.400	0.400	16,500	0.4000	0.00%
2018-10-10	0	0.040	0.040	0.045	0.040	0.040	30,000	1,200	0.0400	0.400	0.400	0.450	0.400	0.400	3,000	0.4000	-2.44%
2018-10-09	0	0.041	0.041	0.045	0.040	0.042	885,000	35,970	0.0406	0.410	0.410	0.450	0.400	0.420	88,500	0.4064	-6.82%
2018-10-08	0	0.044	0.040	0.044	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2018-10-05	0	0.044	0.041	0.044	0.044	0.044	300,000	13,200	0.0440	0.440	0.410	0.440	0.440	0.440	30,000	0.4400	0.00%
2018-10-04	0	0.044	0.041	0.044	0.044	0.044	495,000	21,780	0.0440	0.440	0.410	0.440	0.440	0.440	49,500	0.4400	-2.22%
2018-10-03	0	0.045	0.045	0.046	0.044	0.045	735,000	32,940	0.0448	0.450	0.450	0.460	0.440	0.450	73,500	0.4482	2.27%
2018-10-02	0	0.044	0.041	0.045	-	-	0	0	-	0.440	0.410	0.450	-	-	0	-	0.00%
2018-09-28	0	0.044	0.041	0.045	-	-	0	0	-	0.440	0.410	0.450	-	-	0	-	0.00%
2018-09-27	0	0.044	0.043	0.048	0.041	0.045	810,000	36,090	0.0446	0.440	0.430	0.480	0.410	0.450	81,000	0.4456	-12.00%
2018-09-26	0	0.050	0.046	0.050	0.050	0.050	15,000	750	0.0500	0.500	0.460	0.500	0.500	0.500	1,500	0.5000	6.38%
2018-09-24	0	0.047	0.047	0.050	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2018-09-21	0	0.047	0.047	0.050	0.043	0.045	120,000	5,370	0.0448	0.470	0.470	0.500	0.430	0.450	12,000	0.4475	-6.00%
2018-09-20	0	0.050	0.049	0.053	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	0.00%
2018-09-19	0	0.050	0.049	0.053	0.050	0.052	915,000	46,395	0.0507	0.500	0.490	0.530	0.500	0.520	91,500	0.5070	-5.66%
2018-09-18	0	0.053	0.051	0.055	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
2018-09-17	0	0.053	0.050	0.053	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2018-09-14	0	0.053	0.051	0.057	0.051	0.053	1,485,000	77,610	0.0523	0.530	0.510	0.570	0.510	0.530	148,500	0.5226	6.00%
2018-09-13	0	0.050	0.050	0.053	0.050	0.052	630,000	31,725	0.0504	0.500	0.500	0.530	0.500	0.520	63,000	0.5036	-3.85%
2018-09-12	0	0.052	0.050	0.054	0.044	0.064	2,175,000	122,215	0.0562	0.520	0.500	0.540	0.440	0.640	217,500	0.5619	-8.77%
2018-09-11	0	0.057	0.044	0.057	0.049	0.057	875,000	45,755	0.0523	0.570	0.440	0.570	0.490	0.570	87,500	0.5229	5.56%
2018-09-10	0	0.054	0.051	0.054	0.054	0.054	225,000	12,150	0.0540	0.540	0.510	0.540	0.540	0.540	22,500	0.5400	0.00%
2018-09-07	0	0.054	0.051	0.058	-	-	0	0	-	0.540	0.510	0.580	-	-	0	-	0.00%
2018-09-06	0	0.054	0.051	0.055	0.053	0.055	2,250,000	121,305	0.0539	0.540	0.510	0.550	0.530	0.550	225,000	0.5391	-1.82%
2018-09-05	0	0.055	0.053	0.055	0.053	0.057	435,000	23,595	0.0542	0.550	0.530	0.550	0.530	0.570	43,500	0.5424	3.77%
2018-09-04	0	0.053	0.053	0.057	0.052	0.060	855,000	48,900	0.0572	0.530	0.530	0.570	0.520	0.600	85,500	0.5719	-5.36%
2018-09-03	0	0.056	0.051	0.056	0.050	0.056	405,000	21,420	0.0529	0.560	0.510	0.560	0.500	0.560	40,500	0.5289	3.70%
2018-08-31	0	0.054	0.054	0.055	0.054	0.054	150,000	8,100	0.0540	0.540	0.540	0.550	0.540	0.540	15,000	0.5400	-3.57%
2018-08-30	0	0.056	0.052	0.056	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	0.00%
2018-08-29	0	0.056	0.055	0.058	0.056	0.056	15,000	840	0.0560	0.560	0.550	0.580	0.560	0.560	1,500	0.5600	0.00%
2018-08-28	0	0.056	0.056	0.058	0.056	0.058	2,555,000	143,985	0.0564	0.560	0.560	0.580	0.560	0.580	255,500	0.5635	-1.75%
2018-08-27	0	0.057	0.056	0.057	0.056	0.060	2,800,000	162,315	0.0580	0.570	0.560	0.570	0.560	0.600	280,000	0.5797	-10.94%
2018-08-24	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2018-08-23	0	0.064	0.057	0.064	0.064	0.064	120,000	7,680	0.0640	0.640	0.570	0.640	0.640	0.640	12,000	0.6400	0.00%
2018-08-22	0	0.064	0.058	0.064	-	-	195,000	11,310	0.0580	0.640	0.580	0.640	-	-	19,500	0.5800	0.00%
2018-08-21	0	0.064	0.058	0.064	0.060	0.072	1,155,000	76,530	0.0663	0.640	0.580	0.640	0.600	0.720	115,500	0.6626	10.34%
2018-08-20	0	0.058	0.055	0.058	0.055	0.058	135,000	7,515	0.0557	0.580	0.550	0.580	0.550	0.580	13,500	0.5567	3.57%
2018-08-17	0	0.056	0.056	0.060	0.055	0.061	750,000	42,510	0.0567	0.560	0.560	0.600	0.550	0.610	75,000	0.5668	-1.75%
2018-08-16	0	0.057	0.057	0.063	0.056	0.056	15,000	840	0.0560	0.570	0.570	0.630	0.560	0.560	1,500	0.5600	-5.00%
2018-08-15	0	0.060	0.059	0.063	0.060	0.063	915,000	56,070	0.0613	0.600	0.590	0.630	0.600	0.630	91,500	0.6128	-4.76%
2018-08-14	0	0.063	0.061	0.063	0.061	0.078	3,165,000	206,685	0.0653	0.630	0.610	0.630	0.610	0.780	316,500	0.6530	3.28%
2018-08-13	0	0.061	0.056	0.061	0.056	0.065	1,260,000	77,160	0.0612	0.610	0.560	0.610	0.560	0.650	126,000	0.6124	8.93%
2018-08-10	0	0.056	0.056	0.060	0.056	0.065	975,000	57,120	0.0586	0.560	0.560	0.600	0.560	0.650	97,500	0.5858	-6.67%
2018-08-09	0	0.060	0.053	0.063	0.055	0.060	1,200,000	68,700	0.0573	0.600	0.530	0.630	0.550	0.600	120,000	0.5725	0.00%
2018-08-08	0	0.060	0.055	0.061	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2018-08-07	0	0.060	0.057	0.065	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2018-08-06	0	0.060	0.059	0.065	0.060	0.060	300,000	18,000	0.0600	0.600	0.590	0.650	0.600	0.600	30,000	0.6000	-9.09%
2018-08-03	0	0.066	0.060	0.066	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
2018-08-02	0	0.066	0.057	0.069	-	-	0	0	-	0.660	0.570	0.690	-	-	0	-	0.00%
2018-08-01	0	0.066	0.062	0.069	0.065	0.066	810,000	53,310	0.0658	0.660	0.620	0.690	0.650	0.660	81,000	0.6581	1.54%
2018-07-31	0	0.065	0.057	0.066	-	-	0	0	-	0.650	0.570	0.660	-	-	0	-	0.00%
2018-07-30	0	0.065	0.056	0.070	0.065	0.065	240,000	15,600	0.0650	0.650	0.560	0.700	0.650	0.650	24,000	0.6500	16.07%
2018-07-27	0	0.056	0.056	0.069	0.056	0.056	105,000	5,880	0.0560	0.560	0.560	0.690	0.560	0.560	10,500	0.5600	-6.67%
2018-07-26	0	0.060	0.060	0.069	0.060	0.060	225,000	13,500	0.0600	0.600	0.600	0.690	0.600	0.600	22,500	0.6000	-1.64%
2018-07-25	0	0.061	0.061	0.064	0.061	0.064	30,000	1,875	0.0625	0.610	0.610	0.640	0.610	0.640	3,000	0.6250	-6.15%
2018-07-24	0	0.065	0.064	0.068	0.064	0.065	645,000	41,565	0.0644	0.650	0.640	0.680	0.640	0.650	64,500	0.6444	-1.52%
2018-07-23	0	0.066	0.060	0.066	0.066	0.066	30,000	1,980	0.0660	0.660	0.600	0.660	0.660	0.660	3,000	0.6600	-1.49%
2018-07-20	0	0.067	0.060	0.070	-	-	0	0	-	0.670	0.600	0.700	-	-	0	-	0.00%
2018-07-19	0	0.067	0.061	0.067	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2018-07-18	0	0.067	0.061	0.068	0.067	0.068	225,000	15,090	0.0671	0.670	0.610	0.680	0.670	0.680	22,500	0.6707	-1.47%
2018-07-17	0	0.068	0.060	0.068	-	-	0	0	-	0.680	0.600	0.680	-	-	0	-	0.00%
2018-07-16	0	0.068	0.060	0.070	0.068	0.068	195,000	13,260	0.0680	0.680	0.600	0.700	0.680	0.680	19,500	0.6800	-2.86%
2018-07-13	0	0.070	0.061	0.070	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2018-07-12	0	0.070	0.057	0.070	0.060	0.070	510,000	32,040	0.0628	0.700	0.570	0.700	0.600	0.700	51,000	0.6282	9.37%
2018-07-11	0	0.064	0.064	0.073	-	-	0	0	-	0.640	0.640	0.730	-	-	0	-	0.00%
2018-07-10	0	0.064	0.059	0.064	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	0.00%
2018-07-09	0	0.064	0.058	0.073	-	-	0	0	-	0.640	0.580	0.730	-	-	0	-	0.00%
2018-07-06	0	0.064	0.060	0.064	0.064	0.065	240,000	15,510	0.0646	0.640	0.600	0.640	0.640	0.650	24,000	0.6463	-4.48%
2018-07-05	0	0.067	0.060	0.073	-	-	0	0	-	0.670	0.600	0.730	-	-	0	-	0.00%
2018-07-04	0	0.067	0.060	0.076	-	-	0	0	-	0.670	0.600	0.760	-	-	0	-	0.00%
2018-07-03	0	0.067	0.060	0.073	-	-	0	0	-	0.670	0.600	0.730	-	-	0	-	0.00%
2018-06-29	0	0.067	0.060	0.073	-	-	0	0	-	0.670	0.600	0.730	-	-	0	-	0.00%
2018-06-28	0	0.067	0.067	0.073	0.054	0.067	945,000	58,515	0.0619	0.670	0.670	0.730	0.540	0.670	94,500	0.6192	4.69%
2018-06-27	0	0.064	0.057	0.070	-	-	0	0	-	0.640	0.570	0.700	-	-	0	-	0.00%
2018-06-26	0	0.064	0.064	0.070	0.051	0.068	3,940,000	238,240	0.0605	0.640	0.640	0.700	0.510	0.680	394,000	0.6047	-14.67%
2018-06-25	0	0.075	0.066	0.075	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2018-06-22	0	0.075	0.065	0.075	0.075	0.075	90,000	6,750	0.0750	0.750	0.650	0.750	0.750	0.750	9,000	0.7500	8.70%
2018-06-21	0	0.069	0.067	0.075	-	-	0	0	-	0.690	0.670	0.750	-	-	0	-	0.00%
2018-06-20	0	0.069	0.069	0.075	0.069	0.069	120,000	8,280	0.0690	0.690	0.690	0.750	0.690	0.690	12,000	0.6900	0.00%
2018-06-19	0	0.069	0.066	0.075	-	-	0	0	-	0.690	0.660	0.750	-	-	0	-	0.00%
2018-06-15	0	0.069	0.069	0.075	0.063	0.081	2,500,000	178,035	0.0712	0.690	0.690	0.750	0.630	0.810	250,000	0.7121	-4.17%
2018-06-14	0	0.072	0.065	0.072	0.071	0.072	885,000	63,015	0.0712	0.720	0.650	0.720	0.710	0.720	88,500	0.7120	1.41%
2018-06-13	0	0.071	0.071	0.082	0.071	0.071	30,000	2,130	0.0710	0.710	0.710	0.820	0.710	0.710	3,000	0.7100	-15.48%
2018-06-12	0	0.084	0.072	0.084	0.084	0.084	225,000	18,900	0.0840	0.840	0.720	0.840	0.840	0.840	22,500	0.8400	0.00%
2018-06-11	0	0.084	0.072	0.084	-	-	0	0	-	0.840	0.720	0.840	-	-	0	-	-1.18%
2018-06-08	0	0.085	0.070	0.086	-	-	0	0	-	0.850	0.700	0.860	-	-	0	-	0.00%
2018-06-07	0	0.085	0.073	0.085	0.086	0.086	45,000	3,870	0.0860	0.850	0.730	0.850	0.860	0.860	4,500	0.8600	0.00%
2018-06-06	0	0.085	0.071	0.085	-	-	0	0	-	0.850	0.710	0.850	-	-	0	-	-1.16%
2018-06-05	0	0.086	0.070	0.087	0.080	0.086	120,000	9,870	0.0823	0.860	0.700	0.870	0.800	0.860	12,000	0.8225	7.50%
2018-06-04	0	0.080	0.070	0.087	-	-	0	0	-	0.800	0.700	0.870	-	-	0	-	0.00%
2018-06-01	0	0.080	0.070	0.084	-	-	0	0	-	0.800	0.700	0.840	-	-	0	-	0.00%
2018-05-31	0	0.080	0.071	0.086	-	-	0	0	-	0.800	0.710	0.860	-	-	0	-	0.00%
2018-05-30	0	0.080	0.065	0.080	-	-	0	0	-	0.800	0.650	0.800	-	-	0	-	0.00%
2018-05-29	0	0.080	0.071	0.087	-	-	0	0	-	0.800	0.710	0.870	-	-	0	-	0.00%
2018-05-28	0	0.080	0.080	0.086	0.080	0.080	15,000	1,200	0.0800	0.800	0.800	0.860	0.800	0.800	1,500	0.8000	-1.23%
2018-05-25	0	0.081	0.071	0.081	-	-	0	0	-	0.810	0.710	0.810	-	-	0	-	-1.22%
2018-05-24	0	0.082	0.068	0.084	0.082	0.085	255,000	21,540	0.0845	0.820	0.680	0.840	0.820	0.850	25,500	0.8447	-1.20%
2018-05-23	0	0.083	0.063	0.087	0.083	0.085	30,000	2,520	0.0840	0.830	0.630	0.870	0.830	0.850	3,000	0.8400	13.70%
2018-05-21	0	0.073	0.070	0.083	-	-	0	0	-	0.730	0.700	0.830	-	-	0	-	0.00%
2018-05-18	0	0.073	0.072	0.087	0.073	0.075	75,000	5,535	0.0738	0.730	0.720	0.870	0.730	0.750	7,500	0.7380	-2.67%
2018-05-17	0	0.075	0.071	0.085	0.071	0.075	345,000	24,975	0.0724	0.750	0.710	0.850	0.710	0.750	34,500	0.7239	7.14%
2018-05-16	0	0.070	0.070	0.075	0.070	0.070	15,000	1,050	0.0700	0.700	0.700	0.750	0.700	0.700	1,500	0.7000	0.00%
2018-05-15	0	0.070	0.068	0.076	0.070	0.070	75,000	5,250	0.0700	0.700	0.680	0.760	0.700	0.700	7,500	0.7000	-6.67%
2018-05-14	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2018-05-11	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2018-05-10	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2018-05-09	0	0.075	0.069	0.088	-	-	0	0	-	0.750	0.690	0.880	-	-	0	-	0.00%
2018-05-08	0	0.075	0.070	0.080	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2018-05-07	0	0.075	0.075	0.086	-	-	0	0	-	0.750	0.750	0.860	-	-	0	-	0.00%
2018-05-04	0	0.075	0.069	0.088	-	-	0	0	-	0.750	0.690	0.880	-	-	0	-	0.00%
2018-05-03	0	0.075	0.068	0.076	0.063	0.075	1,755,000	124,425	0.0709	0.750	0.680	0.760	0.630	0.750	175,500	0.7090	2.74%
2018-05-02	0	0.073	0.066	0.073	0.065	0.074	240,000	16,575	0.0691	0.730	0.660	0.730	0.650	0.740	24,000	0.6906	4.29%
2018-04-30	0	0.070	0.067	0.086	-	-	0	0	-	0.700	0.670	0.860	-	-	0	-	0.00%
2018-04-27	0	0.070	0.065	0.073	0.070	0.070	540,000	37,800	0.0700	0.700	0.650	0.730	0.700	0.700	54,000	0.7000	2.94%
2018-04-26	0	0.068	0.066	0.068	0.066	0.068	195,000	13,125	0.0673	0.680	0.660	0.680	0.660	0.680	19,500	0.6731	-2.86%
2018-04-25	0	0.070	0.066	0.070	0.065	0.070	1,905,000	131,205	0.0689	0.700	0.660	0.700	0.650	0.700	190,500	0.6887	1.45%
2018-04-24	0	0.069	0.067	0.069	0.069	0.069	480,000	33,120	0.0690	0.690	0.670	0.690	0.690	0.690	48,000	0.6900	-1.43%
2018-04-23	0	0.070	0.065	0.070	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-04-20	0	0.070	0.067	0.072	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2018-04-19	0	0.070	0.066	0.072	0.070	0.070	300,000	21,000	0.0700	0.700	0.660	0.720	0.700	0.700	30,000	0.7000	7.69%
2018-04-18	0	0.065	0.065	0.067	0.065	0.065	150,000	9,750	0.0650	0.650	0.650	0.670	0.650	0.650	15,000	0.6500	-1.52%
2018-04-17	0	0.066	0.064	0.066	0.066	0.067	1,380,000	91,980	0.0667	0.660	0.640	0.660	0.660	0.670	138,000	0.6665	0.00%
2018-04-16	0	0.066	0.066	0.070	0.066	0.070	1,470,000	100,155	0.0681	0.660	0.660	0.700	0.660	0.700	147,000	0.6813	-8.33%
2018-04-13	0	0.072	0.070	0.080	-	-	0	0	-	0.720	0.700	0.800	-	-	0	-	0.00%
2018-04-12	0	0.072	0.070	0.080	-	-	0	0	-	0.720	0.700	0.800	-	-	0	-	0.00%
2018-04-11	0	0.072	0.070	0.074	0.072	0.072	210,000	15,120	0.0720	0.720	0.700	0.740	0.720	0.720	21,000	0.7200	1.41%
2018-04-10	0	0.071	0.070	0.073	0.070	0.071	660,000	46,650	0.0707	0.710	0.700	0.730	0.700	0.710	66,000	0.7068	-2.74%
2018-04-09	0	0.073	0.070	0.080	-	-	0	0	-	0.730	0.700	0.800	-	-	0	-	0.00%
2018-04-06	0	0.073	0.070	0.080	-	-	0	0	-	0.730	0.700	0.800	-	-	0	-	0.00%
2018-04-04	0	0.073	0.070	0.080	0.073	0.073	300,000	21,900	0.0730	0.730	0.700	0.800	0.730	0.730	30,000	0.7300	1.39%
2018-04-03	0	0.072	0.068	0.072	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	-1.37%
2018-03-29	0	0.073	0.069	0.073	0.073	0.073	15,000	1,095	0.0730	0.730	0.690	0.730	0.730	0.730	1,500	0.7300	0.00%
2018-03-28	0	0.073	0.069	0.074	0.070	0.073	990,000	70,245	0.0710	0.730	0.690	0.740	0.700	0.730	99,000	0.7095	0.00%
2018-03-27	0	0.073	0.071	0.073	0.069	0.073	1,305,000	91,590	0.0702	0.730	0.710	0.730	0.690	0.730	130,500	0.7018	1.39%
2018-03-26	0	0.072	0.071	0.074	0.072	0.072	300,000	21,600	0.0720	0.720	0.710	0.740	0.720	0.720	30,000	0.7200	-2.70%
2018-03-23	0	0.074	0.074	0.082	0.074	0.083	210,000	15,810	0.0753	0.740	0.740	0.820	0.740	0.830	21,000	0.7529	-11.90%
2018-03-22	0	0.084	0.078	0.086	-	-	0	0	-	0.840	0.780	0.860	-	-	0	-	0.00%
2018-03-21	0	0.084	0.080	0.084	-	-	0	0	-	0.840	0.800	0.840	-	-	0	-	0.00%
2018-03-20	0	0.084	0.079	0.085	0.084	0.086	75,000	6,330	0.0844	0.840	0.790	0.850	0.840	0.860	7,500	0.8440	-2.33%
2018-03-19	0	0.086	0.073	0.086	0.073	0.086	2,707,500	198,825	0.0734	0.860	0.730	0.860	0.730	0.860	270,750	0.7343	14.67%
2018-03-16	0	0.075	0.074	0.080	0.075	0.075	345,000	25,875	0.0750	0.750	0.740	0.800	0.750	0.750	34,500	0.7500	0.00%
2018-03-15	0	0.075	0.072	0.075	0.072	0.075	585,000	43,740	0.0748	0.750	0.720	0.750	0.720	0.750	58,500	0.7477	5.63%
2018-03-14	0	0.071	0.070	0.074	0.071	0.071	45,000	3,195	0.0710	0.710	0.700	0.740	0.710	0.710	4,500	0.7100	-5.33%
2018-03-13	0	0.075	0.073	0.075	0.075	0.075	15,000	1,125	0.0750	0.750	0.730	0.750	0.750	0.750	1,500	0.7500	1.35%
2018-03-12	0	0.074	0.074	0.075	0.074	0.075	180,000	13,425	0.0746	0.740	0.740	0.750	0.740	0.750	18,000	0.7458	-1.33%
2018-03-09	0	0.075	0.071	0.075	0.075	0.075	120,000	9,000	0.0750	0.750	0.710	0.750	0.750	0.750	12,000	0.7500	1.35%
2018-03-08	0	0.074	0.071	0.075	0.074	0.074	90,000	6,660	0.0740	0.740	0.710	0.750	0.740	0.740	9,000	0.7400	2.78%
2018-03-07	0	0.072	0.070	0.075	-	-	0	0	-	0.720	0.700	0.750	-	-	0	-	0.00%
2018-03-06	0	0.072	0.070	0.074	-	-	0	0	-	0.720	0.700	0.740	-	-	0	-	0.00%
2018-03-05	0	0.072	0.072	0.075	0.072	0.072	15,000	1,080	0.0720	0.720	0.720	0.750	0.720	0.720	1,500	0.7200	-2.70%
2018-03-02	0	0.074	0.072	0.074	0.070	0.075	2,580,000	186,930	0.0725	0.740	0.720	0.740	0.700	0.750	258,000	0.7245	-1.33%
2018-03-01	0	0.075	0.071	0.075	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2018-02-28	0	0.075	0.071	0.075	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2018-02-27	0	0.075	0.071	0.078	0.071	0.075	2,160,000	160,980	0.0745	0.750	0.710	0.780	0.710	0.750	216,000	0.7453	1.35%
2018-02-26	0	0.074	0.071	0.074	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2018-02-23	0	0.074	0.071	0.074	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2018-02-22	0	0.074	0.072	0.074	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2018-02-21	0	0.074	0.072	0.075	0.070	0.074	1,200,000	87,510	0.0729	0.740	0.720	0.750	0.700	0.740	120,000	0.7293	0.00%
2018-02-20	0	0.074	0.071	0.074	0.070	0.074	915,000	65,670	0.0718	0.740	0.710	0.740	0.700	0.740	91,500	0.7177	1.37%
2018-02-15	0	0.073	0.071	0.073	0.073	0.073	90,000	6,570	0.0730	0.730	0.710	0.730	0.730	0.730	9,000	0.7300	0.00%
2018-02-14	0	0.073	0.070	0.073	0.073	0.073	30,000	2,190	0.0730	0.730	0.700	0.730	0.730	0.730	3,000	0.7300	0.00%
2018-02-13	0	0.073	0.071	0.073	0.069	0.073	915,000	66,435	0.0726	0.730	0.710	0.730	0.690	0.730	91,500	0.7261	2.82%
2018-02-12	0	0.071	0.069	0.071	0.071	0.071	165,000	11,715	0.0710	0.710	0.690	0.710	0.710	0.710	16,500	0.7100	0.00%
2018-02-09	0	0.071	0.068	0.071	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	-2.74%
2018-02-08	0	0.073	0.072	0.075	0.071	0.073	30,000	2,160	0.0720	0.730	0.720	0.750	0.710	0.730	3,000	0.7200	-1.35%
2018-02-07	0	0.074	0.070	0.074	0.074	0.087	1,519,000	117,887	0.0776	0.740	0.700	0.740	0.740	0.870	151,900	0.7761	2.78%
2018-02-06	0	0.072	0.071	0.073	0.072	0.072	706,000	50,837	0.0720	0.720	0.710	0.730	0.720	0.720	70,600	0.7201	-10.00%
2018-02-05	0	0.080	0.073	0.080	0.079	0.080	105,000	8,355	0.0796	0.800	0.730	0.800	0.790	0.800	10,500	0.7957	2.56%
2018-02-02	0	0.078	0.076	0.081	0.074	0.078	270,000	20,865	0.0773	0.780	0.760	0.810	0.740	0.780	27,000	0.7728	0.00%
2018-02-01	0	0.078	0.075	0.079	-	-	0	0	-	0.780	0.750	0.790	-	-	0	-	0.00%
2018-01-31	0	0.078	0.077	0.081	0.078	0.078	915,000	71,370	0.0780	0.780	0.770	0.810	0.780	0.780	91,500	0.7800	-4.88%
2018-01-30	0	0.082	0.078	0.082	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	-1.20%
2018-01-29	0	0.083	0.081	0.083	0.081	0.087	1,485,000	121,350	0.0817	0.830	0.810	0.830	0.810	0.870	148,500	0.8172	0.00%
2018-01-26	0	0.083	0.078	0.083	0.078	0.083	1,890,000	147,585	0.0781	0.830	0.780	0.830	0.780	0.830	189,000	0.7809	0.00%
2018-01-25	0	0.083	0.077	0.083	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	-1.19%
2018-01-24	0	0.084	0.077	0.084	0.075	0.085	1,545,000	121,845	0.0789	0.840	0.770	0.840	0.750	0.850	154,500	0.7886	6.33%
2018-01-23	0	0.079	0.077	0.079	0.075	0.079	405,000	31,575	0.0780	0.790	0.770	0.790	0.750	0.790	40,500	0.7796	0.00%
2018-01-22	0	0.079	0.074	0.079	0.074	0.093	7,020,000	580,410	0.0827	0.790	0.740	0.790	0.740	0.930	702,000	0.8268	6.76%
2018-01-19	0	0.074	0.071	0.075	0.074	0.074	60,000	4,440	0.0740	0.740	0.710	0.750	0.740	0.740	6,000	0.7400	0.00%
2018-01-18	0	0.074	0.072	0.077	0.070	0.074	660,000	48,240	0.0731	0.740	0.720	0.770	0.700	0.740	66,000	0.7309	0.00%
2018-01-17	0	0.074	0.072	0.074	0.072	0.075	706,000	51,547	0.0730	0.740	0.720	0.740	0.720	0.750	70,600	0.7301	-1.33%
2018-01-16	0	0.075	0.072	0.078	-	-	0	0	-	0.750	0.720	0.780	-	-	0	-	0.00%
2018-01-15	0	0.075	0.073	0.075	0.075	0.075	900,000	67,500	0.0750	0.750	0.730	0.750	0.750	0.750	90,000	0.7500	-3.85%
2018-01-12	0	0.078	0.075	0.078	0.074	0.078	3,435,000	254,535	0.0741	0.780	0.750	0.780	0.740	0.780	343,500	0.7410	0.00%
2018-01-11	0	0.078	0.074	0.079	-	-	0	0	-	0.780	0.740	0.790	-	-	0	-	0.00%
2018-01-10	0	0.078	0.075	0.078	0.080	0.080	300,000	24,000	0.0800	0.780	0.750	0.780	0.800	0.800	30,000	0.8000	4.00%
2018-01-09	0	0.075	0.075	0.078	0.075	0.078	840,000	64,425	0.0767	0.750	0.750	0.780	0.750	0.780	84,000	0.7670	-5.06%
2018-01-08	0	0.079	0.073	0.079	0.078	0.079	315,000	24,780	0.0787	0.790	0.730	0.790	0.780	0.790	31,500	0.7867	5.33%
2018-01-05	0	0.075	0.074	0.076	0.074	0.090	3,165,000	252,480	0.0798	0.750	0.740	0.760	0.740	0.900	316,500	0.7977	5.63%
2018-01-04	0	0.071	0.070	0.072	0.070	0.075	5,400,000	381,315	0.0706	0.710	0.700	0.720	0.700	0.750	540,000	0.7061	-5.33%
2018-01-03	0	0.075	0.072	0.075	0.076	0.077	1,125,000	86,610	0.0770	0.750	0.720	0.750	0.760	0.770	112,500	0.7699	4.17%
2018-01-02	0	0.072	0.072	0.074	0.072	0.072	525,000	37,800	0.0720	0.720	0.720	0.740	0.720	0.720	52,500	0.7200	-2.70%
2017-12-29	0	0.074	0.074	0.080	0.071	0.090	795,000	60,915	0.0766	0.740	0.740	0.800	0.710	0.900	79,500	0.7662	5.71%
2017-12-28	0	0.070	0.070	0.080	0.070	0.070	810,000	56,700	0.0700	0.700	0.700	0.800	0.700	0.700	81,000	0.7000	-1.41%
2017-12-27	0	0.071	0.070	0.071	0.070	0.071	765,000	54,015	0.0706	0.710	0.700	0.710	0.700	0.710	76,500	0.7061	-1.39%
2017-12-22	0	0.072	0.070	0.075	-	-	0	0	-	0.720	0.700	0.750	-	-	0	-	0.00%
2017-12-21	0	0.072	0.072	0.075	0.071	0.073	1,200,000	86,850	0.0724	0.720	0.720	0.750	0.710	0.730	120,000	0.7238	0.00%
2017-12-20	0	0.072	0.072	0.075	0.070	0.072	390,000	27,345	0.0701	0.720	0.720	0.750	0.700	0.720	39,000	0.7012	-1.37%
2017-12-19	0	0.073	0.070	0.077	-	-	0	0	-	0.730	0.700	0.770	-	-	0	-	0.00%
2017-12-18	0	0.073	0.071	0.077	-	-	0	0	-	0.730	0.710	0.770	-	-	0	-	0.00%
2017-12-15	0	0.073	0.073	0.076	0.073	0.080	885,000	67,335	0.0761	0.730	0.730	0.760	0.730	0.800	88,500	0.7608	2.82%
2017-12-14	0	0.071	0.070	0.078	0.071	0.071	60,000	4,260	0.0710	0.710	0.700	0.780	0.710	0.710	6,000	0.7100	1.43%
2017-12-13	0	0.070	0.070	0.073	0.068	0.070	354,000	24,378	0.0689	0.700	0.700	0.730	0.680	0.700	35,400	0.6886	0.00%
2017-12-12	0	0.070	0.069	0.070	0.070	0.070	180,000	12,600	0.0700	0.700	0.690	0.700	0.700	0.700	18,000	0.7000	0.00%
2017-12-11	0	0.070	0.069	0.071	0.070	0.070	3,000,000	210,000	0.0700	0.700	0.690	0.710	0.700	0.700	300,000	0.7000	-2.78%
2017-12-08	0	0.072	0.072	0.074	0.072	0.072	330,000	23,760	0.0720	0.720	0.720	0.740	0.720	0.720	33,000	0.7200	0.00%
2017-12-07	0	0.072	0.072	0.079	0.070	0.072	1,815,000	129,060	0.0711	0.720	0.720	0.790	0.700	0.720	181,500	0.7111	0.00%
2017-12-06	0	0.072	0.072	0.074	0.072	0.072	120,000	8,640	0.0720	0.720	0.720	0.740	0.720	0.720	12,000	0.7200	-4.00%
2017-12-05	0	0.075	0.074	0.079	0.075	0.075	930,000	69,750	0.0750	0.750	0.740	0.790	0.750	0.750	93,000	0.7500	-2.60%
2017-12-04	0	0.077	0.076	0.082	0.077	0.077	105,000	8,085	0.0770	0.770	0.760	0.820	0.770	0.770	10,500	0.7700	1.32%
2017-12-01	0	0.076	0.076	0.079	0.076	0.076	120,000	9,120	0.0760	0.760	0.760	0.790	0.760	0.760	12,000	0.7600	-5.00%
2017-11-30	0	0.080	0.077	0.080	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2017-11-29	0	0.080	0.079	0.081	0.076	0.081	780,000	61,560	0.0789	0.800	0.790	0.810	0.760	0.810	78,000	0.7892	-3.61%
2017-11-28	0	0.083	0.077	0.083	0.079	0.083	330,000	26,175	0.0793	0.830	0.770	0.830	0.790	0.830	33,000	0.7932	0.00%
2017-11-27	0	0.083	0.079	0.083	-	-	0	0	-	0.830	0.790	0.830	-	-	0	-	0.00%
2017-11-24	0	0.083	0.081	0.083	0.081	0.083	1,155,000	95,655	0.0828	0.830	0.810	0.830	0.810	0.830	115,500	0.8282	0.00%
2017-11-23	0	0.083	0.078	0.083	0.078	0.085	225,000	18,030	0.0801	0.830	0.780	0.830	0.780	0.850	22,500	0.8013	3.75%
2017-11-22	0	0.080	0.078	0.080	0.080	0.080	1,200,000	96,000	0.0800	0.800	0.780	0.800	0.800	0.800	120,000	0.8000	0.00%
2017-11-21	0	0.080	0.076	0.080	0.076	0.080	195,000	15,300	0.0785	0.800	0.760	0.800	0.760	0.800	19,500	0.7846	5.26%
2017-11-20	0	0.076	0.076	0.079	0.075	0.075	150,000	11,250	0.0750	0.760	0.760	0.790	0.750	0.750	15,000	0.7500	-5.00%
2017-11-17	0	0.080	0.077	0.084	-	-	0	0	-	0.800	0.770	0.840	-	-	0	-	0.00%
2017-11-16	0	0.080	0.075	0.081	-	-	0	0	-	0.800	0.750	0.810	-	-	0	-	0.00%
2017-11-15	0	0.080	0.076	0.084	0.080	0.080	15,000	1,200	0.0800	0.800	0.760	0.840	0.800	0.800	1,500	0.8000	0.00%
2017-11-14	0	0.080	0.077	0.081	-	-	0	0	-	0.800	0.770	0.810	-	-	0	-	0.00%
2017-11-13	0	0.080	0.079	0.083	0.080	0.081	1,200,000	96,480	0.0804	0.800	0.790	0.830	0.800	0.810	120,000	0.8040	0.00%
2017-11-10	0	0.080	0.078	0.080	0.079	0.080	960,000	76,200	0.0794	0.800	0.780	0.800	0.790	0.800	96,000	0.7938	0.00%
2017-11-09	0	0.080	0.080	0.084	0.080	0.080	15,000	1,200	0.0800	0.800	0.800	0.840	0.800	0.800	1,500	0.8000	0.00%
2017-11-08	0	0.080	0.079	0.080	0.080	0.084	390,000	31,560	0.0809	0.800	0.790	0.800	0.800	0.840	39,000	0.8092	1.27%
2017-11-07	0	0.079	0.078	0.079	0.079	0.079	945,000	74,655	0.0790	0.790	0.780	0.790	0.790	0.790	94,500	0.7900	5.33%
2017-11-06	0	0.075	0.075	0.080	0.075	0.075	405,000	30,375	0.0750	0.750	0.750	0.800	0.750	0.750	40,500	0.7500	-6.25%
2017-11-03	0	0.080	0.080	0.081	0.080	0.082	1,635,000	132,495	0.0810	0.800	0.800	0.810	0.800	0.820	163,500	0.8104	-2.44%
2017-11-02	0	0.082	0.080	0.082	0.081	0.083	120,000	9,885	0.0824	0.820	0.800	0.820	0.810	0.830	12,000	0.8238	1.23%
2017-11-01	0	0.081	0.080	0.083	0.080	0.083	3,405,000	274,005	0.0805	0.810	0.800	0.830	0.800	0.830	340,500	0.8047	1.25%
2017-10-31	0	0.080	0.079	0.080	0.079	0.088	630,000	50,190	0.0797	0.800	0.790	0.800	0.790	0.880	63,000	0.7967	1.27%
2017-10-30	0	0.079	0.079	0.082	0.078	0.078	124,995	9,734	0.0779	0.790	0.790	0.820	0.780	0.780	12,500	0.7788	-3.66%
2017-10-27	0	0.082	0.079	0.082	0.080	0.082	1,065,005	85,230	0.0800	0.820	0.790	0.820	0.800	0.820	106,501	0.8003	-1.20%
2017-10-26	0	0.083	0.077	0.083	0.079	0.087	405,000	32,190	0.0795	0.830	0.770	0.830	0.790	0.870	40,500	0.7948	5.06%
2017-10-25	0	0.079	0.079	0.080	0.078	0.089	657,000	52,524	0.0799	0.790	0.790	0.800	0.780	0.890	65,700	0.7995	1.28%
2017-10-24	0	0.078	0.078	0.081	0.078	0.079	900,000	70,650	0.0785	0.780	0.780	0.810	0.780	0.790	90,000	0.7850	-4.88%
2017-10-23	0	0.082	0.080	0.083	0.080	0.082	1,500,000	120,030	0.0800	0.820	0.800	0.830	0.800	0.820	150,000	0.8002	-1.20%
2017-10-20	0	0.083	0.081	0.083	0.081	0.088	255,000	21,045	0.0825	0.830	0.810	0.830	0.810	0.880	25,500	0.8253	2.47%
2017-10-19	0	0.081	0.077	0.081	0.080	0.090	1,320,000	105,990	0.0803	0.810	0.770	0.810	0.800	0.900	132,000	0.8030	-1.22%
2017-10-18	0	0.082	0.079	0.082	0.079	0.083	2,655,000	212,445	0.0800	0.820	0.790	0.820	0.790	0.830	265,500	0.8002	-1.20%
2017-10-17	0	0.083	0.082	0.083	0.080	0.084	1,390,000	111,860	0.0805	0.830	0.820	0.830	0.800	0.840	139,000	0.8047	-6.74%
2017-10-16	0	0.089	0.080	0.089	0.079	0.089	2,820,000	226,815	0.0804	0.890	0.800	0.890	0.790	0.890	282,000	0.8043	5.95%
2017-10-13	0	0.084	0.081	0.084	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2017-10-12	0	0.084	0.082	0.084	0.084	0.084	645,000	54,180	0.0840	0.840	0.820	0.840	0.840	0.840	64,500	0.8400	0.00%
2017-10-11	0	0.084	0.084	0.085	0.083	0.084	60,000	4,995	0.0833	0.840	0.840	0.850	0.830	0.840	6,000	0.8325	0.00%
2017-10-10	0	0.084	0.084	0.089	0.083	0.096	1,125,000	95,670	0.0850	0.840	0.840	0.890	0.830	0.960	112,500	0.8504	1.20%
2017-10-09	0	0.083	0.083	0.085	0.082	0.084	300,000	24,900	0.0830	0.830	0.830	0.850	0.820	0.840	30,000	0.8300	-2.35%
2017-10-06	0	0.085	0.083	0.085	0.085	0.085	120,000	10,200	0.0850	0.850	0.830	0.850	0.850	0.850	12,000	0.8500	4.94%
2017-10-04	0	0.081	0.081	0.085	0.081	0.081	600,000	48,600	0.0810	0.810	0.810	0.850	0.810	0.810	60,000	0.8100	-1.22%
2017-10-03	0	0.082	0.081	0.086	0.080	0.082	510,000	41,400	0.0812	0.820	0.810	0.860	0.800	0.820	51,000	0.8118	2.50%
2017-09-29	0	0.080	0.080	0.085	0.077	0.079	165,000	13,005	0.0788	0.800	0.800	0.850	0.770	0.790	16,500	0.7882	-2.44%
2017-09-28	0	0.082	0.080	0.085	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2017-09-27	0	0.082	0.082	0.086	0.080	0.089	2,010,000	169,500	0.0843	0.820	0.820	0.860	0.800	0.890	201,000	0.8433	-3.53%
2017-09-26	0	0.085	0.081	0.085	0.085	0.095	45,000	3,975	0.0883	0.850	0.810	0.850	0.850	0.950	4,500	0.8833	-4.49%
2017-09-25	0	0.089	0.083	0.089	0.080	0.089	825,000	67,785	0.0822	0.890	0.830	0.890	0.800	0.890	82,500	0.8216	-1.11%
2017-09-22	0	0.090	0.082	0.090	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	-2.17%
2017-09-21	0	0.092	0.092	0.093	0.078	0.090	5,280,000	450,915	0.0854	0.920	0.920	0.930	0.780	0.900	528,000	0.8540	17.95%
2017-09-20	0	0.078	0.072	0.078	0.075	0.078	2,685,000	202,620	0.0755	0.780	0.720	0.780	0.750	0.780	268,500	0.7546	4.00%
2017-09-19	0	0.075	0.070	0.075	0.070	0.075	30,000	2,175	0.0725	0.750	0.700	0.750	0.700	0.750	3,000	0.7250	2.74%
2017-09-18	0	0.073	0.070	0.073	0.070	0.077	795,000	59,235	0.0745	0.730	0.700	0.730	0.700	0.770	79,500	0.7451	-1.35%
2017-09-15	0	0.074	0.071	0.075	0.070	0.074	90,000	6,375	0.0708	0.740	0.710	0.750	0.700	0.740	9,000	0.7083	-1.33%
2017-09-14	0	0.075	0.072	0.075	0.072	0.075	525,000	37,980	0.0723	0.750	0.720	0.750	0.720	0.750	52,500	0.7234	0.00%
2017-09-13	0	0.075	0.070	0.075	0.075	0.075	90,000	6,750	0.0750	0.750	0.700	0.750	0.750	0.750	9,000	0.7500	0.00%
2017-09-12	0	0.075	0.070	0.075	0.069	0.075	129,000	9,468	0.0734	0.750	0.700	0.750	0.690	0.750	12,900	0.7340	7.14%
2017-09-11	0	0.070	0.070	0.074	0.069	0.072	2,425,000	169,895	0.0701	0.700	0.700	0.740	0.690	0.720	242,500	0.7006	-6.67%
2017-09-08	0	0.075	0.070	0.075	0.070	0.080	1,425,000	104,175	0.0731	0.750	0.700	0.750	0.700	0.800	142,500	0.7311	0.00%
2017-09-07	0	0.075	0.075	0.079	0.075	0.075	750,000	56,250	0.0750	0.750	0.750	0.790	0.750	0.750	75,000	0.7500	1.35%
2017-09-06	0	0.074	0.071	0.074	0.074	0.075	1,470,000	110,160	0.0749	0.740	0.710	0.740	0.740	0.750	147,000	0.7494	1.37%
2017-09-05	0	0.073	0.073	0.075	0.072	0.072	450,000	32,400	0.0720	0.730	0.730	0.750	0.720	0.720	45,000	0.7200	2.82%
2017-09-04	0	0.071	0.071	0.072	0.070	0.074	3,615,000	256,830	0.0710	0.710	0.710	0.720	0.700	0.740	361,500	0.7105	-4.05%
2017-09-01	0	0.074	0.071	0.079	-	-	0	0	-	0.740	0.710	0.790	-	-	0	-	0.00%
2017-08-31	0	0.074	0.071	0.075	0.069	0.075	270,000	19,515	0.0723	0.740	0.710	0.750	0.690	0.750	27,000	0.7228	-1.33%
2017-08-30	0	0.075	0.069	0.075	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-08-29	0	0.075	0.069	0.075	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-08-28	0	0.075	0.069	0.075	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2017-08-25	0	0.075	0.070	0.080	-	-	0	0	-	0.750	0.700	0.800	-	-	0	-	0.00%
2017-08-24	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2017-08-22	0	0.075	0.073	0.079	0.075	0.075	120,000	9,000	0.0750	0.750	0.730	0.790	0.750	0.750	12,000	0.7500	0.00%
2017-08-21	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2017-08-18	0	0.075	0.070	0.075	0.075	0.075	30,000	2,250	0.0750	0.750	0.700	0.750	0.750	0.750	3,000	0.7500	0.00%
2017-08-17	0	0.075	0.073	0.075	0.066	0.075	450,000	31,230	0.0694	0.750	0.730	0.750	0.660	0.750	45,000	0.6940	2.74%
2017-08-16	0	0.073	0.067	0.075	-	-	0	0	-	0.730	0.670	0.750	-	-	0	-	0.00%
2017-08-15	0	0.073	0.070	0.075	0.070	0.073	1,415,000	99,760	0.0705	0.730	0.700	0.750	0.700	0.730	141,500	0.7050	1.39%
2017-08-14	0	0.072	0.072	0.078	0.068	0.072	390,000	27,780	0.0712	0.720	0.720	0.780	0.680	0.720	39,000	0.7123	1.41%
2017-08-11	0	0.071	0.071	0.088	0.071	0.071	60,000	4,260	0.0710	0.710	0.710	0.880	0.710	0.710	6,000	0.7100	-6.58%
2017-08-10	0	0.076	0.073	0.089	-	-	0	0	-	0.760	0.730	0.890	-	-	0	-	0.00%
2017-08-09	0	0.076	0.076	0.085	0.075	0.075	60,000	4,500	0.0750	0.760	0.760	0.850	0.750	0.750	6,000	0.7500	-3.80%
2017-08-08	0	0.079	0.074	0.085	-	-	0	0	-	0.790	0.740	0.850	-	-	0	-	0.00%
2017-08-07	0	0.079	0.074	0.084	-	-	0	0	-	0.790	0.740	0.840	-	-	0	-	0.00%
2017-08-04	0	0.079	0.074	0.090	-	-	0	0	-	0.790	0.740	0.900	-	-	0	-	0.00%
2017-08-03	0	0.079	0.076	0.090	-	-	0	0	-	0.790	0.760	0.900	-	-	0	-	0.00%
2017-08-02	0	0.079	0.079	0.083	0.076	0.079	690,000	53,880	0.0781	0.790	0.790	0.830	0.760	0.790	69,000	0.7809	-4.82%
2017-08-01	0	0.083	0.083	0.084	0.080	0.083	375,000	30,360	0.0810	0.830	0.830	0.840	0.800	0.830	37,500	0.8096	5.06%
2017-07-31	0	0.079	0.073	0.079	0.080	0.080	120,000	9,600	0.0800	0.790	0.730	0.790	0.800	0.800	12,000	0.8000	6.76%
2017-07-28	0	0.074	0.072	0.079	-	-	0	0	-	0.740	0.720	0.790	-	-	0	-	0.00%
2017-07-27	0	0.074	0.074	0.079	0.074	0.075	510,000	37,755	0.0740	0.740	0.740	0.790	0.740	0.750	51,000	0.7403	1.37%
2017-07-26	0	0.073	0.071	0.074	0.072	0.074	1,755,000	126,930	0.0723	0.730	0.710	0.740	0.720	0.740	175,500	0.7232	-5.19%
2017-07-25	0	0.077	0.072	0.078	0.073	0.077	1,245,000	91,395	0.0734	0.770	0.720	0.780	0.730	0.770	124,500	0.7341	-1.28%
2017-07-24	0	0.078	0.073	0.083	-	-	0	0	-	0.780	0.730	0.830	-	-	0	-	0.00%
2017-07-21	0	0.078	0.075	0.080	0.070	0.078	345,000	26,175	0.0759	0.780	0.750	0.800	0.700	0.780	34,500	0.7587	1.30%
2017-07-20	0	0.077	0.074	0.088	-	-	0	0	-	0.770	0.740	0.880	-	-	0	-	0.00%
2017-07-19	0	0.077	0.073	0.085	-	-	0	0	-	0.770	0.730	0.850	-	-	0	-	0.00%
2017-07-18	0	0.077	0.072	0.077	0.076	0.077	630,000	48,435	0.0769	0.770	0.720	0.770	0.760	0.770	63,000	0.7688	0.00%
2017-07-17	0	0.077	0.072	0.077	-	-	0	0	-	0.770	0.720	0.770	-	-	0	-	0.00%
2017-07-14	0	0.077	0.073	0.077	0.073	0.077	630,000	47,460	0.0753	0.770	0.730	0.770	0.730	0.770	63,000	0.7533	0.00%
2017-07-13	0	0.077	0.072	0.077	0.073	0.077	1,290,000	94,260	0.0731	0.770	0.720	0.770	0.730	0.770	129,000	0.7307	-1.28%
2017-07-12	0	0.078	0.072	0.078	0.073	0.079	1,395,000	103,890	0.0745	0.780	0.720	0.780	0.730	0.790	139,500	0.7447	-1.27%
2017-07-11	0	0.079	0.073	0.079	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2017-07-10	0	0.079	0.073	0.080	-	-	0	0	-	0.790	0.730	0.800	-	-	0	-	0.00%
2017-07-07	0	0.079	0.072	0.079	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	-1.25%
2017-07-06	0	0.080	0.072	0.080	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2017-07-05	0	0.080	0.071	0.080	0.070	0.080	195,000	14,250	0.0731	0.800	0.710	0.800	0.700	0.800	19,500	0.7308	1.27%
2017-07-04	0	0.079	0.073	0.079	0.073	0.083	405,000	33,180	0.0819	0.790	0.730	0.790	0.730	0.830	40,500	0.8193	2.60%
2017-07-03	0	0.077	0.073	0.077	0.072	0.077	960,000	71,325	0.0743	0.770	0.730	0.770	0.720	0.770	96,000	0.7430	-1.28%
2017-06-30	0	0.078	0.075	0.080	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2017-06-29	0	0.078	0.078	0.085	0.064	0.085	450,000	33,330	0.0741	0.780	0.780	0.850	0.640	0.850	45,000	0.7407	-1.27%
2017-06-28	0	0.079	0.078	0.080	0.077	0.080	1,275,000	100,155	0.0786	0.790	0.780	0.800	0.770	0.800	127,500	0.7855	-1.25%
2017-06-27	0	0.080	0.080	0.088	0.080	0.080	450,000	36,000	0.0800	0.800	0.800	0.880	0.800	0.800	45,000	0.8000	-5.88%
2017-06-26	0	0.085	0.080	0.088	0.085	0.085	90,000	7,650	0.0850	0.850	0.800	0.880	0.850	0.850	9,000	0.8500	2.41%
2017-06-23	0	0.083	0.083	0.084	0.083	0.085	360,000	30,510	0.0848	0.830	0.830	0.840	0.830	0.850	36,000	0.8475	-2.35%
2017-06-22	0	0.085	0.085	0.095	0.085	0.086	540,000	46,350	0.0858	0.850	0.850	0.950	0.850	0.860	54,000	0.8583	-1.16%
2017-06-21	0	0.086	0.085	0.095	0.084	0.086	965,000	81,930	0.0849	0.860	0.850	0.950	0.840	0.860	96,500	0.8490	1.18%
2017-06-20	0	0.085	0.085	0.090	0.085	0.086	1,305,000	111,105	0.0851	0.850	0.850	0.900	0.850	0.860	130,500	0.8514	-1.16%
2017-06-19	0	0.086	0.083	0.089	0.085	0.090	2,985,000	260,295	0.0872	0.860	0.830	0.890	0.850	0.900	298,500	0.8720	1.18%
2017-06-16	0	0.085	0.085	0.088	0.085	0.086	45,000	3,855	0.0857	0.850	0.850	0.880	0.850	0.860	4,500	0.8567	-1.16%
2017-06-15	0	0.086	0.083	0.088	0.086	0.086	300,000	25,800	0.0860	0.860	0.830	0.880	0.860	0.860	30,000	0.8600	1.18%
2017-06-14	0	0.085	0.084	0.086	0.085	0.085	2,115,000	179,775	0.0850	0.850	0.840	0.860	0.850	0.850	211,500	0.8500	0.00%
2017-06-13	0	0.085	0.084	0.086	0.085	0.088	450,000	38,715	0.0860	0.850	0.840	0.860	0.850	0.880	45,000	0.8603	1.19%
2017-06-12	0	0.084	0.084	0.087	0.084	0.084	615,000	51,660	0.0840	0.840	0.840	0.870	0.840	0.840	61,500	0.8400	-3.45%
2017-06-09	0	0.087	0.087	0.090	0.087	0.090	1,275,000	112,605	0.0883	0.870	0.870	0.900	0.870	0.900	127,500	0.8832	2.35%
2017-06-08	0	0.085	0.083	0.090	0.085	0.085	540,000	45,900	0.0850	0.850	0.830	0.900	0.850	0.850	54,000	0.8500	0.00%
2017-06-07	0	0.085	0.083	0.088	-	-	0	0	-	0.850	0.830	0.880	-	-	0	-	0.00%
2017-06-06	0	0.085	0.085	0.090	0.083	0.086	420,000	35,730	0.0851	0.850	0.850	0.900	0.830	0.860	42,000	0.8507	0.00%
2017-06-05	0	0.085	0.085	0.087	0.084	0.085	1,020,000	86,190	0.0845	0.850	0.850	0.870	0.840	0.850	102,000	0.8450	-1.16%
2017-06-02	0	0.086	0.084	0.086	-	-	0	0	-	0.860	0.840	0.860	-	-	0	-	-1.15%
2017-06-01	0	0.087	0.085	0.087	-	-	8,396	654	0.0779	0.870	0.850	0.870	-	-	840	0.7789	0.00%
2017-05-31	0	0.087	0.087	0.088	0.085	0.100	2,515,000	219,590	0.0873	0.870	0.870	0.880	0.850	1.000	251,500	0.8731	-1.14%
2017-05-29	0	0.088	0.087	0.088	0.088	0.091	750,100	66,189	0.0882	0.880	0.870	0.880	0.880	0.910	75,010	0.8824	-3.30%
2017-05-26	0	0.091	0.088	0.091	0.088	0.098	210,000	18,690	0.0890	0.910	0.880	0.910	0.880	0.980	21,000	0.8900	-2.15%
2017-05-25	0	0.093	0.087	0.093	0.093	0.098	300,000	28,140	0.0938	0.930	0.870	0.930	0.930	0.980	30,000	0.9380	4.49%
2017-05-24	0	0.089	0.088	0.091	0.084	0.096	3,225,000	278,460	0.0863	0.890	0.880	0.910	0.840	0.960	322,500	0.8634	0.00%
2017-05-23	0	0.089	0.085	0.089	0.089	0.097	225,000	20,250	0.0900	0.890	0.850	0.890	0.890	0.970	22,500	0.9000	2.30%
2017-05-22	0	0.087	0.087	0.088	0.087	0.095	645,000	57,225	0.0887	0.870	0.870	0.880	0.870	0.950	64,500	0.8872	-1.14%
2017-05-19	0	0.088	0.086	0.089	0.085	0.091	4,635,000	404,685	0.0873	0.880	0.860	0.890	0.850	0.910	463,500	0.8731	-1.12%
2017-05-18	0	0.089	0.089	0.090	0.089	0.098	5,970,000	540,765	0.0906	0.890	0.890	0.900	0.890	0.980	597,000	0.9058	-2.20%
2017-05-17	0	0.091	0.090	0.091	0.098	0.098	15,000	1,470	0.0980	0.910	0.900	0.910	0.980	0.980	1,500	0.9800	0.00%
2017-05-16	0	0.091	0.091	0.092	0.090	0.092	1,020,000	93,030	0.0912	0.910	0.910	0.920	0.900	0.920	102,000	0.9121	-1.09%
2017-05-15	0	0.092	0.090	0.092	0.088	0.095	1,125,000	101,505	0.0902	0.920	0.900	0.920	0.880	0.950	112,500	0.9023	0.00%
2017-05-12	0	0.092	0.091	0.092	0.088	0.092	7,170,000	649,785	0.0906	0.920	0.910	0.920	0.880	0.920	717,000	0.9063	-3.16%
2017-05-11	0	0.095	0.090	0.095	0.095	0.100	510,000	47,295	0.0927	0.950	0.900	0.950	0.950	1.000	51,000	0.9274	3.26%
2017-05-10	0	0.092	0.092	0.094	0.092	0.094	1,650,000	152,985	0.0927	0.920	0.920	0.940	0.920	0.940	165,000	0.9272	-3.16%
2017-05-09	0	0.095	0.092	0.095	0.091	0.095	690,000	65,340	0.0947	0.950	0.920	0.950	0.910	0.950	69,000	0.9470	-1.04%
2017-05-08	0	0.096	0.091	0.096	0.091	0.096	2,085,000	190,425	0.0913	0.960	0.910	0.960	0.910	0.960	208,500	0.9133	2.13%
2017-05-05	0	0.094	0.092	0.096	0.092	0.096	2,085,000	193,785	0.0929	0.940	0.920	0.960	0.920	0.960	208,500	0.9294	-5.05%
2017-05-04	0	0.099	0.095	0.100	-	-	0	0	-	0.990	0.950	1.000	-	-	0	-	0.00%
2017-05-02	0	0.099	0.095	0.100	0.095	0.099	285,000	27,135	0.0952	0.990	0.950	1.000	0.950	0.990	28,500	0.9521	0.00%
2017-04-28	0	0.099	0.095	0.099	0.095	0.099	105,000	10,035	0.0956	0.990	0.950	0.990	0.950	0.990	10,500	0.9557	0.00%
2017-04-27	0	0.099	0.096	0.100	0.095	0.099	255,000	24,285	0.0952	0.990	0.960	1.000	0.950	0.990	25,500	0.9524	-1.00%
2017-04-26	0	0.100	0.095	0.101	-	-	0	0	-	1.000	0.950	1.010	-	-	0	-	0.00%
2017-04-25	0	0.100	0.095	0.100	0.094	0.100	795,000	77,565	0.0976	1.000	0.950	1.000	0.940	1.000	79,500	0.9757	3.09%
2017-04-24	0	0.097	0.093	0.097	0.094	0.097	3,195,000	305,280	0.0955	0.970	0.930	0.970	0.940	0.970	319,500	0.9555	-1.02%
2017-04-21	0	0.098	0.094	0.098	0.091	0.098	3,380,000	310,485	0.0919	0.980	0.940	0.980	0.910	0.980	338,000	0.9186	5.38%
2017-04-20	0	0.093	0.092	0.095	0.092	0.095	1,845,000	170,085	0.0922	0.930	0.920	0.950	0.920	0.950	184,500	0.9219	-2.11%
2017-04-19	0	0.095	0.093	0.097	0.095	0.095	900,000	85,500	0.0950	0.950	0.930	0.970	0.950	0.950	90,000	0.9500	-4.04%
2017-04-18	0	0.099	0.094	0.102	-	-	0	0	-	0.990	0.940	1.020	-	-	0	-	0.00%
2017-04-13	0	0.099	0.097	0.102	0.099	0.099	120,000	11,880	0.0990	0.990	0.970	1.020	0.990	0.990	12,000	0.9900	2.06%
2017-04-12	0	0.097	0.095	0.102	-	-	0	0	-	0.970	0.950	1.020	-	-	0	-	0.00%
2017-04-11	0	0.097	0.095	0.098	0.094	0.098	1,380,000	132,780	0.0962	0.970	0.950	0.980	0.940	0.980	138,000	0.9622	-1.02%
2017-04-10	0	0.098	0.096	0.099	0.090	0.098	3,450,000	326,865	0.0947	0.980	0.960	0.990	0.900	0.980	345,000	0.9474	-3.92%
2017-04-07	0	0.102	0.098	0.103	0.098	0.102	360,000	36,030	0.1001	1.020	0.980	1.030	0.980	1.020	36,000	1.0008	2.00%
2017-04-06	0	0.100	0.098	0.103	0.100	0.100	1,005,000	100,500	0.1000	1.000	0.980	1.030	1.000	1.000	100,500	1.0000	-2.91%
2017-04-05	0	0.103	0.100	0.104	0.100	0.103	300,000	30,810	0.1027	1.030	1.000	1.040	1.000	1.030	30,000	1.0270	3.00%
2017-04-03	0	0.100	0.100	0.104	0.100	0.104	150,000	15,420	0.1028	1.000	1.000	1.040	1.000	1.040	15,000	1.0280	-3.85%
2017-03-31	0	0.104	0.097	0.104	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	0.00%
2017-03-30	0	0.104	0.098	0.104	-	-	0	0	-	1.040	0.980	1.040	-	-	0	-	-0.95%
2017-03-29	0	0.105	0.096	0.108	0.100	0.105	120,000	12,150	0.1013	1.050	0.960	1.080	1.000	1.050	12,000	1.0125	2.94%
2017-03-28	0	0.102	0.100	0.105	-	-	15,000	1,500	0.1000	1.020	1.000	1.050	-	-	1,500	1.0000	0.00%
2017-03-27	0	0.102	0.101	0.106	-	-	0	0	-	1.020	1.010	1.060	-	-	0	-	0.00%
2017-03-24	0	0.102	0.102	0.104	0.101	0.105	422,000	44,027	0.1043	1.020	1.020	1.040	1.010	1.050	42,200	1.0433	2.00%
2017-03-23	0	0.100	0.100	0.104	0.100	0.100	45,000	4,500	0.1000	1.000	1.000	1.040	1.000	1.000	4,500	1.0000	-3.85%
2017-03-22	0	0.104	0.098	0.105	0.104	0.104	50,090,000	5,009,360	0.1000	1.040	0.980	1.050	1.040	1.040	5,009,000	1.0001	0.00%
2017-03-21	0	0.104	0.098	0.104	0.101	0.104	465,000	47,235	0.1016	1.040	0.980	1.040	1.010	1.040	46,500	1.0158	2.97%
2017-03-20	0	0.101	0.098	0.106	-	-	0	0	-	1.010	0.980	1.060	-	-	0	-	0.00%
2017-03-17	0	0.101	0.101	0.103	0.100	0.103	600,000	60,405	0.1007	1.010	1.010	1.030	1.000	1.030	60,000	1.0068	-2.88%
2017-03-16	0	0.104	0.101	0.105	0.101	0.105	1,065,000	108,615	0.1020	1.040	1.010	1.050	1.010	1.050	106,500	1.0199	-1.89%
2017-03-15	0	0.106	0.102	0.106	0.101	0.106	675,000	69,210	0.1025	1.060	1.020	1.060	1.010	1.060	67,500	1.0253	-0.93%
2017-03-14	0	0.107	0.103	0.107	-	-	0	0	-	1.070	1.030	1.070	-	-	0	-	0.00%
2017-03-13	0	0.107	0.103	0.107	-	-	0	0	-	1.070	1.030	1.070	-	-	0	-	-0.93%
2017-03-10	0	0.108	0.104	0.108	0.104	0.108	915,000	95,490	0.1044	1.080	1.040	1.080	1.040	1.080	91,500	1.0436	-1.82%
2017-03-09	0	0.110	0.106	0.110	-	-	0	0	-	1.100	1.060	1.100	-	-	0	-	0.00%
2017-03-08	0	0.110	0.106	0.111	0.106	0.110	105,000	11,190	0.1066	1.100	1.060	1.110	1.060	1.100	10,500	1.0657	-1.79%
2017-03-07	0	0.112	0.107	0.112	-	-	0	0	-	1.120	1.070	1.120	-	-	0	-	0.00%
2017-03-06	0	0.112	0.108	0.113	0.112	0.112	1,200,000	134,400	0.1120	1.120	1.080	1.130	1.120	1.120	120,000	1.1200	0.00%
2017-03-03	0	0.112	0.107	0.112	0.102	0.113	3,660,000	403,785	0.1103	1.120	1.070	1.120	1.020	1.130	366,000	1.1032	3.70%
2017-03-02	0	0.108	0.103	0.109	-	-	400	36	0.0900	1.080	1.030	1.090	-	-	40	0.9000	0.00%
2017-03-01	0	0.108	0.108	0.110	0.105	0.105	60,000	6,300	0.1050	1.080	1.080	1.100	1.050	1.050	6,000	1.0500	0.00%
2017-02-28	0	0.108	0.105	0.108	0.107	0.109	630,000	68,055	0.1080	1.080	1.050	1.080	1.070	1.090	63,000	1.0802	-2.70%
2017-02-27	0	0.111	0.107	0.111	-	-	0	0	-	1.110	1.070	1.110	-	-	0	-	0.00%
2017-02-24	0	0.111	0.104	0.112	0.104	0.111	105,000	11,025	0.1050	1.110	1.040	1.120	1.040	1.110	10,500	1.0500	0.91%
2017-02-23	0	0.110	0.104	0.111	-	-	0	0	-	1.100	1.040	1.110	-	-	0	-	0.00%
2017-02-22	0	0.110	0.105	0.110	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	-0.90%
2017-02-21	0	0.111	0.105	0.112	-	-	0	0	-	1.110	1.050	1.120	-	-	0	-	0.00%
2017-02-20	0	0.111	0.105	0.111	0.109	0.112	360,000	40,185	0.1116	1.110	1.050	1.110	1.090	1.120	36,000	1.1163	1.83%
2017-02-17	0	0.109	0.105	0.114	-	-	0	0	-	1.090	1.050	1.140	-	-	0	-	0.00%
2017-02-16	0	0.109	0.109	0.113	0.109	0.111	525,000	57,855	0.1102	1.090	1.090	1.130	1.090	1.110	52,500	1.1020	-3.54%
2017-02-15	0	0.113	0.113	0.114	0.111	0.113	690,000	77,205	0.1119	1.130	1.130	1.140	1.110	1.130	69,000	1.1189	0.89%
2017-02-14	0	0.112	0.105	0.113	0.104	0.112	250,000	26,280	0.1051	1.120	1.050	1.130	1.040	1.120	25,000	1.0512	-1.75%
2017-02-13	0	0.114	0.107	0.115	-	-	0	0	-	1.140	1.070	1.150	-	-	0	-	0.00%
2017-02-10	0	0.114	0.106	0.114	0.112	0.115	300,000	34,380	0.1146	1.140	1.060	1.140	1.120	1.150	30,000	1.1460	0.00%
2017-02-09	0	0.114	0.104	0.115	0.105	0.114	240,000	25,470	0.1061	1.140	1.040	1.150	1.050	1.140	24,000	1.0613	3.64%
2017-02-08	0	0.110	0.103	0.116	-	-	0	0	-	1.100	1.030	1.160	-	-	0	-	0.00%
2017-02-07	0	0.110	0.103	0.116	-	-	0	0	-	1.100	1.030	1.160	-	-	0	-	0.00%
2017-02-06	0	0.110	0.106	0.110	0.110	0.111	1,695,000	188,100	0.1110	1.100	1.060	1.100	1.100	1.110	169,500	1.1097	-1.79%
2017-02-03	0	0.112	0.104	0.115	-	-	0	0	-	1.120	1.040	1.150	-	-	0	-	0.00%
2017-02-02	0	0.112	0.104	0.112	-	-	0	0	-	1.120	1.040	1.120	-	-	0	-	-0.88%
2017-02-01	0	0.113	0.103	0.113	0.100	0.113	4,680,000	477,285	0.1020	1.130	1.030	1.130	1.000	1.130	468,000	1.0198	3.67%
2017-01-27	0	0.109	0.104	0.110	-	-	0	0	-	1.090	1.040	1.100	-	-	0	-	0.00%
2017-01-26	0	0.109	0.105	0.112	-	-	0	0	-	1.090	1.050	1.120	-	-	0	-	0.00%
2017-01-25	0	0.109	0.105	0.109	0.103	0.109	120,000	12,765	0.1064	1.090	1.050	1.090	1.030	1.090	12,000	1.0638	-4.39%
2017-01-24	0	0.114	0.109	0.114	0.108	0.115	2,416,000	266,875	0.1105	1.140	1.090	1.140	1.080	1.150	241,600	1.1046	6.54%
2017-01-23	0	0.107	0.101	0.110	0.104	0.107	630,000	65,895	0.1046	1.070	1.010	1.100	1.040	1.070	63,000	1.0460	2.88%
2017-01-20	0	0.104	0.102	0.108	0.104	0.104	525,000	54,600	0.1040	1.040	1.020	1.080	1.040	1.040	52,500	1.0400	-0.95%
2017-01-19	0	0.105	0.101	0.109	0.105	0.107	495,000	52,005	0.1051	1.050	1.010	1.090	1.050	1.070	49,500	1.0506	-2.78%
2017-01-18	0	0.108	0.097	0.108	0.108	0.111	315,000	34,065	0.1081	1.080	0.970	1.080	1.080	1.110	31,500	1.0814	0.00%
2017-01-17	0	0.108	0.099	0.108	0.108	0.111	135,000	14,910	0.1104	1.080	0.990	1.080	1.080	1.110	13,500	1.1044	9.09%
2017-01-16	0	0.099	0.098	0.103	0.099	0.099	675,000	66,825	0.0990	0.990	0.980	1.030	0.990	0.990	67,500	0.9900	-4.81%
2017-01-13	0	0.104	0.098	0.104	0.097	0.108	1,620,000	163,620	0.1010	1.040	0.980	1.040	0.970	1.080	162,000	1.0100	4.00%
2017-01-12	0	0.100	0.096	0.100	0.097	0.100	83,000	8,056	0.0971	1.000	0.960	1.000	0.970	1.000	8,300	0.9706	-2.91%
2017-01-11	0	0.103	0.097	0.103	0.104	0.104	15,000	1,560	0.1040	1.030	0.970	1.030	1.040	1.040	1,500	1.0400	3.00%
2017-01-10	0	0.100	0.097	0.103	-	-	0	0	-	1.000	0.970	1.030	-	-	0	-	0.00%
2017-01-09	0	0.100	0.095	0.102	-	-	0	0	-	1.000	0.950	1.020	-	-	0	-	0.00%
2017-01-06	0	0.100	0.100	0.103	0.098	0.101	912,500	90,482	0.0992	1.000	1.000	1.030	0.980	1.010	91,250	0.9916	-2.91%
2017-01-05	0	0.103	0.103	0.106	0.095	0.126	7,755,000	794,460	0.1024	1.030	1.030	1.060	0.950	1.260	775,500	1.0244	11.96%
2017-01-04	0	0.092	0.090	0.098	0.092	0.098	780,000	72,090	0.0924	0.920	0.900	0.980	0.920	0.980	78,000	0.9242	-1.08%
2017-01-03	0	0.093	0.092	0.096	0.091	0.093	1,230,000	113,190	0.0920	0.930	0.920	0.960	0.910	0.930	123,000	0.9202	-3.12%
2016-12-30	0	0.096	0.096	0.098	0.096	0.096	180,000	17,280	0.0960	0.960	0.960	0.980	0.960	0.960	18,000	0.9600	-2.04%
2016-12-29	0	0.098	0.094	0.098	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	0.00%
2016-12-28	0	0.098	0.094	0.098	-	-	0	0	-	0.980	0.940	0.980	-	-	0	-	-1.01%
2016-12-23	0	0.099	0.096	0.099	0.096	0.103	1,395,000	135,555	0.0972	0.990	0.960	0.990	0.960	1.030	139,500	0.9717	1.02%
2016-12-22	0	0.098	0.095	0.098	0.096	0.098	2,085,000	204,030	0.0979	0.980	0.950	0.980	0.960	0.980	208,500	0.9786	-1.01%
2016-12-21	0	0.099	0.096	0.099	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	-1.00%
2016-12-20	0	0.100	0.096	0.100	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2016-12-19	0	0.100	0.097	0.100	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	-1.96%
2016-12-16	0	0.102	0.096	0.102	0.096	0.102	675,000	64,995	0.0963	1.020	0.960	1.020	0.960	1.020	67,500	0.9629	-0.97%
2016-12-15	0	0.103	0.097	0.103	0.097	0.103	1,365,000	132,585	0.0971	1.030	0.970	1.030	0.970	1.030	136,500	0.9713	0.00%
2016-12-14	0	0.103	0.097	0.103	-	-	0	0	-	1.030	0.970	1.030	-	-	0	-	0.00%
2016-12-13	0	0.103	0.098	0.110	-	-	0	0	-	1.030	0.980	1.100	-	-	0	-	0.00%
2016-12-12	0	0.103	0.098	0.105	0.099	0.103	930,000	92,190	0.0991	1.030	0.980	1.050	0.990	1.030	93,000	0.9913	0.00%
2016-12-09	0	0.103	0.102	0.113	0.102	0.103	540,000	55,260	0.1023	1.030	1.020	1.130	1.020	1.030	54,000	1.0233	0.00%
2016-12-08	0	0.103	0.103	0.105	0.103	0.103	60,000	6,180	0.1030	1.030	1.030	1.050	1.030	1.030	6,000	1.0300	0.98%
2016-12-07	0	0.102	0.102	0.105	0.102	0.102	180,000	18,360	0.1020	1.020	1.020	1.050	1.020	1.020	18,000	1.0200	-0.97%
2016-12-06	0	0.103	0.103	0.106	0.103	0.106	420,000	44,040	0.1049	1.030	1.030	1.060	1.030	1.060	42,000	1.0486	0.00%
2016-12-05	0	0.103	0.103	0.104	0.103	0.107	990,000	102,960	0.1040	1.030	1.030	1.040	1.030	1.070	99,000	1.0400	-1.90%
2016-12-02	0	0.105	0.105	0.107	0.105	0.105	90,000	9,450	0.1050	1.050	1.050	1.070	1.050	1.050	9,000	1.0500	-0.94%
2016-12-01	0	0.106	0.105	0.112	0.106	0.106	150,000	15,900	0.1060	1.060	1.050	1.120	1.060	1.060	15,000	1.0600	-0.93%
2016-11-30	0	0.107	0.105	0.112	0.105	0.107	1,800,000	190,785	0.1060	1.070	1.050	1.120	1.050	1.070	180,000	1.0599	-0.93%
2016-11-29	0	0.108	0.106	0.108	0.105	0.108	713,000	75,575	0.1060	1.080	1.060	1.080	1.050	1.080	71,300	1.0600	0.00%
2016-11-28	0	0.108	0.105	0.111	0.108	0.110	60,000	6,540	0.1090	1.080	1.050	1.110	1.080	1.100	6,000	1.0900	0.00%
2016-11-25	0	0.108	0.106	0.108	0.106	0.116	1,680,000	184,635	0.1099	1.080	1.060	1.080	1.060	1.160	168,000	1.0990	1.89%
2016-11-24	0	0.106	0.105	0.107	0.106	0.107	1,020,000	108,360	0.1062	1.060	1.050	1.070	1.060	1.070	102,000	1.0624	-2.75%
2016-11-23	0	0.109	0.108	0.114	0.108	0.118	1,690,000	188,365	0.1115	1.090	1.080	1.140	1.080	1.180	169,000	1.1146	0.00%
2016-11-22	0	0.109	0.106	0.109	0.106	0.113	900,000	95,925	0.1066	1.090	1.060	1.090	1.060	1.130	90,000	1.0658	-4.39%
2016-11-21	0	0.114	0.108	0.114	-	-	0	0	-	1.140	1.080	1.140	-	-	0	-	-2.56%
2016-11-18	0	0.117	0.106	0.117	0.106	0.117	325,000	35,740	0.1100	1.170	1.060	1.170	1.060	1.170	32,500	1.0997	7.34%
2016-11-17	0	0.109	0.107	0.114	0.106	0.118	1,635,000	178,770	0.1093	1.090	1.070	1.140	1.060	1.180	163,500	1.0934	3.81%
2016-11-16	0	0.105	0.105	0.106	0.105	0.110	225,000	23,790	0.1057	1.050	1.050	1.060	1.050	1.100	22,500	1.0573	-0.94%
2016-11-15	0	0.106	0.106	0.107	0.105	0.106	240,000	25,320	0.1055	1.060	1.060	1.070	1.050	1.060	24,000	1.0550	-0.93%
2016-11-14	0	0.107	0.105	0.109	0.104	0.109	2,865,000	300,990	0.1051	1.070	1.050	1.090	1.040	1.090	286,500	1.0506	-2.73%
2016-11-11	0	0.110	0.106	0.118	-	-	0	0	-	1.100	1.060	1.180	-	-	0	-	0.00%
2016-11-10	0	0.110	0.106	0.116	-	-	0	0	-	1.100	1.060	1.160	-	-	0	-	0.00%
2016-11-09	0	0.110	0.104	0.110	0.104	0.113	2,355,000	247,470	0.1051	1.100	1.040	1.100	1.040	1.130	235,500	1.0508	-5.17%
2016-11-08	0	0.116	0.108	0.116	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2016-11-07	0	0.116	0.108	0.116	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2016-11-04	0	0.116	0.108	0.116	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2016-11-03	0	0.116	0.105	0.116	0.119	0.119	105,000	12,495	0.1190	1.160	1.050	1.160	1.190	1.190	10,500	1.1900	7.41%
2016-11-02	0	0.108	0.106	0.112	-	-	0	0	-	1.080	1.060	1.120	-	-	0	-	0.00%
2016-11-01	0	0.108	0.106	0.119	0.108	0.108	60,000	6,480	0.1080	1.080	1.060	1.190	1.080	1.080	6,000	1.0800	0.00%
2016-10-31	0	0.108	0.105	0.108	0.108	0.108	90,000	9,720	0.1080	1.080	1.050	1.080	1.080	1.080	9,000	1.0800	-1.82%
2016-10-28	0	0.110	0.105	0.112	-	-	0	0	-	1.100	1.050	1.120	-	-	0	-	0.00%
2016-10-27	0	0.110	0.107	0.112	0.105	0.115	1,155,000	122,430	0.1060	1.100	1.070	1.120	1.050	1.150	115,500	1.0600	0.00%
2016-10-26	0	0.110	0.105	0.110	-	-	0	0	-	1.100	1.050	1.100	-	-	0	-	0.00%
2016-10-25	0	0.110	0.105	0.111	0.106	0.111	75,000	8,085	0.1078	1.100	1.050	1.110	1.060	1.110	7,500	1.0780	0.92%
2016-10-24	0	0.109	0.106	0.110	0.105	0.109	3,180,000	339,075	0.1066	1.090	1.060	1.100	1.050	1.090	318,000	1.0663	-1.80%
2016-10-20	0	0.111	0.107	0.111	-	-	0	0	-	1.110	1.070	1.110	-	-	0	-	0.00%
2016-10-19	0	0.111	0.109	0.111	0.104	0.111	5,100,000	550,260	0.1079	1.110	1.090	1.110	1.040	1.110	510,000	1.0789	-1.77%
2016-10-18	0	0.113	0.110	0.114	0.109	0.114	2,530,000	279,395	0.1104	1.130	1.100	1.140	1.090	1.140	253,000	1.1043	-0.88%
2016-10-17	0	0.114	0.111	0.115	0.111	0.114	1,065,000	118,260	0.1110	1.140	1.110	1.150	1.110	1.140	106,500	1.1104	0.00%
2016-10-14	0	0.114	0.115	0.116	0.110	0.113	2,205,000	244,875	0.1111	1.140	1.150	1.160	1.100	1.130	220,500	1.1105	-2.56%
2016-10-13	0	0.117	0.113	0.117	0.114	0.118	1,905,000	218,460	0.1147	1.170	1.130	1.170	1.140	1.180	190,500	1.1468	0.00%
2016-10-12	0	0.117	0.116	0.117	0.106	0.119	4,755,000	546,840	0.1150	1.170	1.160	1.170	1.060	1.190	475,500	1.1500	2.63%
2016-10-11	0	0.114	0.112	0.117	-	-	0	0	-	1.140	1.120	1.170	-	-	0	-	0.00%
2016-10-07	0	0.114	0.114	0.115	0.106	0.126	7,035,000	825,465	0.1173	1.140	1.140	1.150	1.060	1.260	703,500	1.1734	8.57%
2016-10-06	0	0.105	0.103	0.105	0.104	0.106	885,000	92,340	0.1043	1.050	1.030	1.050	1.040	1.060	88,500	1.0434	0.96%
2016-10-05	0	0.104	0.101	0.104	-	-	0	0	-	1.040	1.010	1.040	-	-	0	-	0.00%
2016-10-04	0	0.104	0.099	0.104	0.099	0.104	2,640,000	265,590	0.1006	1.040	0.990	1.040	0.990	1.040	264,000	1.0060	0.00%
2016-10-03	0	0.104	0.097	0.104	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	0.00%
2016-09-30	0	0.104	0.097	0.104	-	-	0	0	-	1.040	0.970	1.040	-	-	0	-	0.00%
2016-09-29	0	0.104	0.100	0.104	0.104	0.106	915,000	95,520	0.1044	1.040	1.000	1.040	1.040	1.060	91,500	1.0439	-2.80%
2016-09-28	0	0.107	0.095	0.107	0.102	0.111	180,000	18,495	0.1028	1.070	0.950	1.070	1.020	1.110	18,000	1.0275	4.90%
2016-09-27	0	0.102	0.097	0.102	0.093	0.108	195,000	19,140	0.0982	1.020	0.970	1.020	0.930	1.080	19,500	0.9815	5.15%
2016-09-26	0	0.097	0.097	0.098	0.095	0.096	1,395,000	132,630	0.0951	0.970	0.970	0.980	0.950	0.960	139,500	0.9508	-1.02%
2016-09-23	0	0.098	0.096	0.100	0.096	0.098	1,170,000	114,180	0.0976	0.980	0.960	1.000	0.960	0.980	117,000	0.9759	-2.00%
2016-09-22	0	0.100	0.096	0.100	0.100	0.103	1,185,000	119,115	0.1005	1.000	0.960	1.000	1.000	1.030	118,500	1.0052	0.00%
2016-09-21	0	0.100	0.096	0.100	0.096	0.100	60,000	5,820	0.0970	1.000	0.960	1.000	0.960	1.000	6,000	0.9700	0.00%
2016-09-20	0	0.100	0.096	0.100	0.099	0.101	300,000	29,940	0.0998	1.000	0.960	1.000	0.990	1.010	30,000	0.9980	1.01%
2016-09-19	0	0.099	0.099	0.105	0.095	0.100	825,000	80,025	0.0970	0.990	0.990	1.050	0.950	1.000	82,500	0.9700	4.21%
2016-09-15	0	0.095	0.095	0.097	0.092	0.100	900,000	85,425	0.0949	0.950	0.950	0.970	0.920	1.000	90,000	0.9492	-5.00%
2016-09-14	0	0.100	0.100	0.101	0.095	0.098	450,000	43,545	0.0968	1.000	1.000	1.010	0.950	0.980	45,000	0.9677	-1.96%
2016-09-13	0	0.102	0.099	0.104	0.100	0.102	285,000	28,830	0.1012	1.020	0.990	1.040	1.000	1.020	28,500	1.0116	0.99%
2016-09-12	0	0.101	0.100	0.102	0.098	0.101	595,000	58,960	0.0991	1.010	1.000	1.020	0.980	1.010	59,500	0.9909	-4.72%
2016-09-09	0	0.106	0.104	0.106	0.098	0.109	525,000	54,960	0.1047	1.060	1.040	1.060	0.980	1.090	52,500	1.0469	2.91%
2016-09-08	0	0.103	0.099	0.105	0.098	0.103	360,000	36,045	0.1001	1.030	0.990	1.050	0.980	1.030	36,000	1.0013	0.00%
2016-09-07	0	0.103	0.103	0.107	0.100	0.104	870,000	87,690	0.1008	1.030	1.030	1.070	1.000	1.040	87,000	1.0079	0.00%
2016-09-06	0	0.103	0.097	0.103	0.097	0.103	1,365,000	134,550	0.0986	1.030	0.970	1.030	0.970	1.030	136,500	0.9857	0.00%
2016-09-05	0	0.103	0.095	0.109	-	-	0	0	-	1.030	0.950	1.090	-	-	0	-	0.00%
2016-09-02	0	0.103	0.096	0.107	0.103	0.103	15,000	1,545	0.1030	1.030	0.960	1.070	1.030	1.030	1,500	1.0300	5.10%
2016-09-01	0	0.098	0.098	0.103	0.097	0.100	930,000	91,230	0.0981	0.980	0.980	1.030	0.970	1.000	93,000	0.9810	-5.77%
2016-08-31	0	0.104	0.099	0.104	0.099	0.104	615,000	61,545	0.1001	1.040	0.990	1.040	0.990	1.040	61,500	1.0007	-1.89%
2016-08-30	0	0.106	0.099	0.106	0.100	0.107	3,555,000	359,250	0.1011	1.060	0.990	1.060	1.000	1.070	355,500	1.0105	-1.85%
2016-08-29	0	0.108	0.108	0.110	0.100	0.110	585,000	59,685	0.1020	1.080	1.080	1.100	1.000	1.100	58,500	1.0203	-0.92%
2016-08-26	0	0.109	0.101	0.109	0.109	0.109	300,000	32,700	0.1090	1.090	1.010	1.090	1.090	1.090	30,000	1.0900	0.00%
2016-08-25	0	0.109	0.104	0.110	-	-	0	0	-	1.090	1.040	1.100	-	-	0	-	0.00%
2016-08-24	0	0.109	0.102	0.114	0.101	0.109	420,000	44,250	0.1054	1.090	1.020	1.140	1.010	1.090	42,000	1.0536	-1.80%
2016-08-23	0	0.111	0.111	0.113	0.110	0.110	15,000	1,650	0.1100	1.110	1.110	1.130	1.100	1.100	1,500	1.1000	1.83%
2016-08-22	0	0.109	0.103	0.113	-	-	0	0	-	1.090	1.030	1.130	-	-	0	-	0.00%
2016-08-19	0	0.109	0.109	0.113	0.105	0.108	353,000	37,915	0.1074	1.090	1.090	1.130	1.050	1.080	35,300	1.0741	1.87%
2016-08-18	0	0.107	0.106	0.118	0.106	0.108	260,000	27,760	0.1068	1.070	1.060	1.180	1.060	1.080	26,000	1.0677	-3.60%
2016-08-17	0	0.111	0.110	0.115	0.111	0.118	1,575,000	180,780	0.1148	1.110	1.100	1.150	1.110	1.180	157,500	1.1478	-4.31%
2016-08-16	0	0.116	0.116	0.117	0.099	0.120	8,865,000	1,010,805	0.1140	1.160	1.160	1.170	0.990	1.200	886,500	1.1402	16.00%
2016-08-15	0	0.100	0.096	0.101	-	-	0	0	-	1.000	0.960	1.010	-	-	0	-	0.00%
2016-08-12	0	0.100	0.097	0.100	0.100	0.100	450,000	45,000	0.1000	1.000	0.970	1.000	1.000	1.000	45,000	1.0000	0.00%
2016-08-11	0	0.100	0.097	0.100	0.100	0.103	1,230,000	123,060	0.1000	1.000	0.970	1.000	1.000	1.030	123,000	1.0005	0.00%
2016-08-10	0	0.100	0.096	0.105	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2016-08-09	0	0.100	0.097	0.107	-	-	5,000	465	0.0930	1.000	0.970	1.070	-	-	500	0.9300	0.00%
2016-08-08	0	0.100	0.096	0.103	0.095	0.100	465,000	45,120	0.0970	1.000	0.960	1.030	0.950	1.000	46,500	0.9703	0.00%
2016-08-05	0	0.100	0.096	0.100	0.099	0.100	180,000	17,970	0.0998	1.000	0.960	1.000	0.990	1.000	18,000	0.9983	0.00%
2016-08-04	0	0.100	0.097	0.104	0.099	0.100	585,000	58,470	0.0999	1.000	0.970	1.040	0.990	1.000	58,500	0.9995	1.01%
2016-08-03	0	0.099	0.091	0.099	-	-	0	0	-	0.990	0.910	0.990	-	-	0	-	0.00%
2016-08-01	0	0.099	0.095	0.099	-	-	10,000	900	0.0900	0.990	0.950	0.990	-	-	1,000	0.9000	-1.00%
2016-07-29	0	0.100	0.096	0.100	0.096	0.100	705,000	67,860	0.0963	1.000	0.960	1.000	0.960	1.000	70,500	0.9626	0.00%
2016-07-28	0	0.100	0.097	0.100	0.098	0.100	2,160,000	211,980	0.0981	1.000	0.970	1.000	0.980	1.000	216,000	0.9814	0.00%
2016-07-27	0	0.100	0.095	0.102	-	-	0	0	-	1.000	0.950	1.020	-	-	0	-	0.00%
2016-07-26	0	0.100	0.097	0.102	0.099	0.100	765,000	76,440	0.0999	1.000	0.970	1.020	0.990	1.000	76,500	0.9992	0.00%
2016-07-25	0	0.100	0.098	0.101	0.097	0.100	70,000	6,765	0.0966	1.000	0.980	1.010	0.970	1.000	7,000	0.9664	-1.96%
2016-07-22	0	0.102	0.098	0.102	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	0.00%
2016-07-21	0	0.102	0.098	0.103	0.098	0.102	150,000	14,910	0.0994	1.020	0.980	1.030	0.980	1.020	15,000	0.9940	0.00%
2016-07-20	0	0.102	0.097	0.103	0.102	0.102	300,000	30,600	0.1020	1.020	0.970	1.030	1.020	1.020	30,000	1.0200	0.00%
2016-07-19	0	0.102	0.098	0.103	0.100	0.102	140,000	13,980	0.0999	1.020	0.980	1.030	1.000	1.020	14,000	0.9986	0.00%
2016-07-18	0	0.102	0.097	0.102	0.096	0.104	75,000	7,320	0.0976	1.020	0.970	1.020	0.960	1.040	7,500	0.9760	-0.97%
2016-07-15	0	0.103	0.095	0.104	0.094	0.106	1,015,000	99,915	0.0984	1.030	0.950	1.040	0.940	1.060	101,500	0.9844	5.10%
2016-07-14	0	0.098	0.098	0.105	0.098	0.108	330,000	33,690	0.1021	0.980	0.980	1.050	0.980	1.080	33,000	1.0209	-3.92%
2016-07-13	0	0.102	0.098	0.104	-	-	0	0	-	1.020	0.980	1.040	-	-	0	-	0.00%
2016-07-12	0	0.102	0.099	0.102	0.100	0.103	150,000	15,315	0.1021	1.020	0.990	1.020	1.000	1.030	15,000	1.0210	2.00%
2016-07-11	0	0.100	0.099	0.102	0.100	0.100	75,000	7,500	0.1000	1.000	0.990	1.020	1.000	1.000	7,500	1.0000	-0.99%
2016-07-08	0	0.101	0.097	0.102	0.100	0.102	3,190,000	322,305	0.1010	1.010	0.970	1.020	1.000	1.020	319,000	1.0104	-1.94%
2016-07-07	0	0.103	0.102	0.104	0.099	0.105	315,000	32,010	0.1016	1.030	1.020	1.040	0.990	1.050	31,500	1.0162	3.00%
2016-07-06	0	0.100	0.100	0.102	0.095	0.095	15,000	1,425	0.0950	1.000	1.000	1.020	0.950	0.950	1,500	0.9500	0.00%
2016-07-05	0	0.100	0.098	0.102	0.097	0.100	90,000	8,910	0.0990	1.000	0.980	1.020	0.970	1.000	9,000	0.9900	-2.91%
2016-07-04	0	0.103	0.099	0.103	0.103	0.103	30,000	3,090	0.1030	1.030	0.990	1.030	1.030	1.030	3,000	1.0300	4.04%
2016-06-30	0	0.099	0.098	0.102	0.099	0.108	75,000	7,620	0.1016	0.990	0.980	1.020	0.990	1.080	7,500	1.0160	-3.88%
2016-06-29	0	0.103	0.103	0.104	0.098	0.107	750,000	74,010	0.0987	1.030	1.030	1.040	0.980	1.070	75,000	0.9868	-0.96%
2016-06-28	0	0.104	0.099	0.104	-	-	0	0	-	1.040	0.990	1.040	-	-	0	-	-1.89%
2016-06-27	0	0.106	0.100	0.106	0.107	0.107	60,000	6,420	0.1070	1.060	1.000	1.060	1.070	1.070	6,000	1.0700	0.95%
2016-06-24	0	0.105	0.105	0.106	0.096	0.113	3,270,000	324,270	0.0992	1.050	1.050	1.060	0.960	1.130	327,000	0.9917	2.94%
2016-06-23	0	0.102	0.094	0.109	0.102	0.109	435,000	45,495	0.1046	1.020	0.940	1.090	1.020	1.090	43,500	1.0459	-5.56%
2016-06-22	0	0.108	0.100	0.108	0.109	0.112	330,000	36,270	0.1099	1.080	1.000	1.080	1.090	1.120	33,000	1.0991	4.85%
2016-06-21	0	0.103	0.099	0.107	0.103	0.109	225,000	23,445	0.1042	1.030	0.990	1.070	1.030	1.090	22,500	1.0420	-3.74%
2016-06-20	0	0.107	0.100	0.108	0.107	0.107	15,000	1,605	0.1070	1.070	1.000	1.080	1.070	1.070	1,500	1.0700	0.00%
2016-06-17	0	0.107	0.096	0.107	0.104	0.113	60,000	6,375	0.1063	1.070	0.960	1.070	1.040	1.130	6,000	1.0625	2.88%
2016-06-16	0	0.104	0.095	0.104	0.095	0.104	195,000	18,900	0.0969	1.040	0.950	1.040	0.950	1.040	19,500	0.9692	0.00%
2016-06-15	0	0.104	0.097	0.110	-	-	0	0	-	1.040	0.970	1.100	-	-	0	-	0.00%
2016-06-14	0	0.104	0.098	0.106	-	-	0	0	-	1.040	0.980	1.060	-	-	0	-	0.00%
2016-06-13	0	0.104	0.097	0.107	-	-	0	0	-	1.040	0.970	1.070	-	-	0	-	0.00%
2016-06-10	0	0.104	0.098	0.104	0.098	0.106	75,000	7,635	0.1018	1.040	0.980	1.040	0.980	1.060	7,500	1.0180	6.12%
2016-06-08	0	0.098	0.095	0.100	0.098	0.101	630,000	61,860	0.0982	0.980	0.950	1.000	0.980	1.010	63,000	0.9819	-2.00%
2016-06-07	0	0.100	0.099	0.100	-	-	0	0	-	1.000	0.990	1.000	-	-	0	-	-1.96%
2016-06-06	0	0.102	0.104	0.105	0.102	0.109	285,000	29,670	0.1041	1.020	1.040	1.050	1.020	1.090	28,500	1.0411	0.00%
2016-06-03	0	0.102	0.099	0.102	0.098	0.102	50,000	4,940	0.0988	1.020	0.990	1.020	0.980	1.020	5,000	0.9880	0.00%
2016-06-02	0	0.102	0.097	0.105	0.099	0.102	150,000	14,940	0.0996	1.020	0.970	1.050	0.990	1.020	15,000	0.9960	3.03%
2016-06-01	0	0.099	0.096	0.099	0.099	0.099	60,000	5,940	0.0990	0.990	0.960	0.990	0.990	0.990	6,000	0.9900	0.00%
2016-05-31	0	0.099	0.097	0.099	0.097	0.102	255,000	25,290	0.0992	0.990	0.970	0.990	0.970	1.020	25,500	0.9918	-1.00%
2016-05-30	0	0.100	0.100	0.101	0.099	0.102	1,125,000	111,525	0.0991	1.000	1.000	1.010	0.990	1.020	112,500	0.9913	0.00%
2016-05-27	0	0.100	0.098	0.100	0.096	0.100	345,000	33,495	0.0971	1.000	0.980	1.000	0.960	1.000	34,500	0.9709	0.00%
2016-05-26	0	0.100	0.099	0.101	0.099	0.102	705,000	70,920	0.1006	1.000	0.990	1.010	0.990	1.020	70,500	1.0060	-2.91%
2016-05-25	0	0.103	0.103	0.104	0.101	0.104	270,000	27,675	0.1025	1.030	1.030	1.040	1.010	1.040	27,000	1.0250	-0.96%
2016-05-24	0	0.104	0.103	0.104	0.102	0.106	330,000	34,020	0.1031	1.040	1.030	1.040	1.020	1.060	33,000	1.0309	-1.89%
2016-05-23	0	0.106	0.102	0.106	0.100	0.110	4,515,000	482,520	0.1069	1.060	1.020	1.060	1.000	1.100	451,500	1.0687	0.00%
2016-05-20	0	0.106	0.102	0.107	-	-	0	0	-	1.060	1.020	1.070	-	-	0	-	0.00%
2016-05-19	0	0.106	0.104	0.106	0.103	0.106	1,740,000	181,005	0.1040	1.060	1.040	1.060	1.030	1.060	174,000	1.0403	0.00%
2016-05-18	0	0.106	0.104	0.107	0.104	0.106	2,025,000	212,430	0.1049	1.060	1.040	1.070	1.040	1.060	202,500	1.0490	1.92%
2016-05-17	0	0.104	0.100	0.104	0.099	0.104	1,320,000	132,285	0.1002	1.040	1.000	1.040	0.990	1.040	132,000	1.0022	1.96%
2016-05-16	0	0.102	0.100	0.102	0.099	0.103	345,000	34,710	0.1006	1.020	1.000	1.020	0.990	1.030	34,500	1.0061	3.03%
2016-05-13	0	0.099	0.098	0.099	0.099	0.105	405,000	40,425	0.0998	0.990	0.980	0.990	0.990	1.050	40,500	0.9981	-1.98%
2016-05-12	0	0.101	0.100	0.102	0.100	0.105	1,035,000	105,450	0.1019	1.010	1.000	1.020	1.000	1.050	103,500	1.0188	-4.72%
2016-05-11	0	0.106	0.102	0.106	0.107	0.107	315,000	32,505	0.1032	1.060	1.020	1.060	1.070	1.070	31,500	1.0319	2.91%
2016-05-10	0	0.103	0.102	0.104	0.100	0.109	1,845,000	189,765	0.1029	1.030	1.020	1.040	1.000	1.090	184,500	1.0285	1.98%
2016-05-09	0	0.101	0.100	0.103	0.098	0.105	1,200,000	120,480	0.1004	1.010	1.000	1.030	0.980	1.050	120,000	1.0040	0.00%
2016-05-06	0	0.101	0.100	0.103	0.093	0.114	3,915,000	391,215	0.0999	1.010	1.000	1.030	0.930	1.140	391,500	0.9993	6.32%
2016-05-05	0	0.095	0.092	0.096	0.090	0.096	1,770,000	168,255	0.0951	0.950	0.920	0.960	0.900	0.960	177,000	0.9506	5.56%
2016-05-04	0	0.090	0.090	0.092	0.090	0.090	195,000	17,550	0.0900	0.900	0.900	0.920	0.900	0.900	19,500	0.9000	0.00%
2016-05-03	0	0.090	0.089	0.093	0.090	0.093	1,785,000	161,715	0.0906	0.900	0.890	0.930	0.900	0.930	178,500	0.9060	-3.23%
2016-04-29	0	0.093	0.091	0.093	0.091	0.093	1,115,000	102,390	0.0918	0.930	0.910	0.930	0.910	0.930	111,500	0.9183	0.00%
2016-04-28	0	0.093	0.093	0.096	0.093	0.098	1,860,000	177,540	0.0955	0.930	0.930	0.960	0.930	0.980	186,000	0.9545	0.00%
2016-04-27	0	0.093	0.091	0.093	0.090	0.093	2,325,000	212,820	0.0915	0.930	0.910	0.930	0.900	0.930	232,500	0.9154	-2.11%
2016-04-26	0	0.095	0.097	0.098	0.093	0.094	585,000	54,705	0.0935	0.950	0.970	0.980	0.930	0.940	58,500	0.9351	-4.04%
2016-04-25	0	0.099	0.094	0.100	0.094	0.099	885,000	83,490	0.0943	0.990	0.940	1.000	0.940	0.990	88,500	0.9434	2.06%
2016-04-22	0	0.097	0.093	0.097	-	-	0	0	-	0.970	0.930	0.970	-	-	0	-	-3.96%
2016-04-21	0	0.101	0.093	0.101	0.101	0.101	60,000	6,060	0.1010	1.010	0.930	1.010	1.010	1.010	6,000	1.0100	1.00%
2016-04-20	0	0.100	0.100	0.101	0.096	0.096	1,050,000	100,800	0.0960	1.000	1.000	1.010	0.960	0.960	105,000	0.9600	3.09%
2016-04-19	0	0.097	0.097	0.100	0.096	0.104	3,738,750	371,287	0.0993	0.970	0.970	1.000	0.960	1.040	373,875	0.9931	0.00%
2016-04-18	0	0.097	0.097	0.098	0.093	0.099	3,330,000	323,880	0.0973	0.970	0.970	0.980	0.930	0.990	333,000	0.9726	4.30%
2016-04-15	0	0.093	0.092	0.093	0.090	0.095	5,295,000	482,775	0.0912	0.930	0.920	0.930	0.900	0.950	529,500	0.9118	1.09%
2016-04-14	0	0.092	0.090	0.092	0.088	0.092	1,920,000	171,735	0.0894	0.920	0.900	0.920	0.880	0.920	192,000	0.8945	0.00%
2016-04-13	0	0.092	0.089	0.093	0.088	0.094	1,005,000	91,035	0.0906	0.920	0.890	0.930	0.880	0.940	100,500	0.9058	4.55%
2016-04-12	0	0.088	0.085	0.089	0.088	0.088	180,000	15,840	0.0880	0.880	0.850	0.890	0.880	0.880	18,000	0.8800	-2.22%
2016-04-11	0	0.090	0.087	0.090	0.087	0.090	375,000	33,390	0.0890	0.900	0.870	0.900	0.870	0.900	37,500	0.8904	1.12%
2016-04-08	0	0.089	0.089	0.095	0.089	0.090	435,000	38,790	0.0892	0.890	0.890	0.950	0.890	0.900	43,500	0.8917	-3.26%
2016-04-07	0	0.092	0.091	0.094	0.092	0.092	750,000	69,000	0.0920	0.920	0.910	0.940	0.920	0.920	75,000	0.9200	-3.16%
2016-04-06	0	0.095	0.092	0.095	0.095	0.095	270,000	25,650	0.0950	0.950	0.920	0.950	0.950	0.950	27,000	0.9500	-1.04%
2016-04-05	0	0.096	0.092	0.096	0.097	0.097	15,000	1,455	0.0970	0.960	0.920	0.960	0.970	0.970	1,500	0.9700	0.00%
2016-04-01	0	0.096	0.092	0.096	0.091	0.097	375,000	34,455	0.0919	0.960	0.920	0.960	0.910	0.970	37,500	0.9188	0.00%
2016-03-31	0	0.096	0.093	0.100	0.091	0.105	2,475,000	236,580	0.0956	0.960	0.930	1.000	0.910	1.050	247,500	0.9559	-3.03%
2016-03-30	0	0.099	0.095	0.099	0.099	0.100	60,000	5,955	0.0993	0.990	0.950	0.990	0.990	1.000	6,000	0.9925	1.02%
2016-03-29	0	0.098	0.093	0.098	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	0.00%
2016-03-24	0	0.098	0.095	0.098	0.095	0.098	360,000	34,245	0.0951	0.980	0.950	0.980	0.950	0.980	36,000	0.9513	3.16%
2016-03-23	0	0.095	0.094	0.098	0.095	0.100	525,000	51,135	0.0974	0.950	0.940	0.980	0.950	1.000	52,500	0.9740	1.06%
2016-03-22	0	0.094	0.094	0.100	0.092	0.098	630,000	59,835	0.0950	0.940	0.940	1.000	0.920	0.980	63,000	0.9498	-4.08%
2016-03-21	0	0.098	0.098	0.101	0.097	0.098	720,000	70,425	0.0978	0.980	0.980	1.010	0.970	0.980	72,000	0.9781	1.03%
2016-03-18	0	0.097	0.095	0.097	0.093	0.100	495,000	47,490	0.0959	0.970	0.950	0.970	0.930	1.000	49,500	0.9594	5.43%
2016-03-17	0	0.092	0.092	0.095	0.090	0.093	285,000	26,160	0.0918	0.920	0.920	0.950	0.900	0.930	28,500	0.9179	-2.13%
2016-03-16	0	0.094	0.094	0.095	0.093	0.095	705,000	66,795	0.0947	0.940	0.940	0.950	0.930	0.950	70,500	0.9474	-2.08%
2016-03-15	0	0.096	0.092	0.096	-	-	0	0	-	0.960	0.920	0.960	-	-	0	-	-2.04%
2016-03-14	0	0.098	0.095	0.098	0.096	0.108	1,140,000	113,730	0.0998	0.980	0.950	0.980	0.960	1.080	114,000	0.9976	-3.92%
2016-03-11	0	0.102	0.098	0.103	0.100	0.102	450,000	45,375	0.1008	1.020	0.980	1.030	1.000	1.020	45,000	1.0083	0.99%
2016-03-10	0	0.101	0.094	0.103	0.097	0.106	567,000	55,629	0.0981	1.010	0.940	1.030	0.970	1.060	56,700	0.9811	-2.88%
2016-03-09	0	0.104	0.102	0.104	0.095	0.112	4,920,000	514,650	0.1046	1.040	1.020	1.040	0.950	1.120	492,000	1.0460	11.83%
2016-03-08	0	0.093	0.093	0.098	0.093	0.095	130,950	12,269	0.0937	0.930	0.930	0.980	0.930	0.950	13,095	0.9369	0.00%
2016-03-07	0	0.093	0.093	0.095	0.092	0.093	280,000	25,885	0.0924	0.930	0.930	0.950	0.920	0.930	28,000	0.9245	-2.11%
2016-03-04	0	0.095	0.092	0.096	0.091	0.097	768,000	71,493	0.0931	0.950	0.920	0.960	0.910	0.970	76,800	0.9309	-1.04%
2016-03-03	0	0.096	0.091	0.096	0.092	0.097	660,000	61,830	0.0937	0.960	0.910	0.960	0.920	0.970	66,000	0.9368	0.00%
2016-03-02	0	0.096	0.092	0.096	0.091	0.096	1,125,000	103,815	0.0923	0.960	0.920	0.960	0.910	0.960	112,500	0.9228	2.13%
2016-03-01	0	0.094	0.091	0.094	0.094	0.099	165,000	15,585	0.0945	0.940	0.910	0.940	0.940	0.990	16,500	0.9445	0.00%
2016-02-29	0	0.094	0.092	0.095	0.090	0.095	1,035,000	94,530	0.0913	0.940	0.920	0.950	0.900	0.950	103,500	0.9133	-6.00%
2016-02-26	0	0.100	0.094	0.100	0.100	0.100	105,000	10,500	0.1000	1.000	0.940	1.000	1.000	1.000	10,500	1.0000	0.00%
2016-02-25	0	0.100	0.095	0.101	0.096	0.104	2,540,000	248,505	0.0978	1.000	0.950	1.010	0.960	1.040	254,000	0.9784	-3.85%
2016-02-24	0	0.104	0.100	0.104	0.104	0.105	135,000	14,160	0.1049	1.040	1.000	1.040	1.040	1.050	13,500	1.0489	4.00%
2016-02-23	0	0.100	0.100	0.103	0.100	0.106	3,180,000	327,345	0.1029	1.000	1.000	1.030	1.000	1.060	318,000	1.0294	-0.99%
2016-02-22	0	0.101	0.095	0.101	0.092	0.104	1,050,000	99,930	0.0952	1.010	0.950	1.010	0.920	1.040	105,000	0.9517	10.99%
2016-02-19	0	0.091	0.091	0.093	0.084	0.086	1,515,000	128,550	0.0849	0.910	0.910	0.930	0.840	0.860	151,500	0.8485	5.81%
2016-02-18	0	0.086	0.086	0.090	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	1.18%
2016-02-17	0	0.085	0.081	0.087	0.080	0.084	1,320,000	108,210	0.0820	0.850	0.810	0.870	0.800	0.840	132,000	0.8198	0.00%
2016-02-16	0	0.085	0.080	0.087	0.080	0.085	345,000	28,680	0.0831	0.850	0.800	0.870	0.800	0.850	34,500	0.8313	3.66%
2016-02-15	0	0.082	0.078	0.082	0.078	0.085	50,000	4,035	0.0807	0.820	0.780	0.820	0.780	0.850	5,000	0.8070	2.50%
2016-02-12	0	0.080	0.076	0.080	0.079	0.081	240,000	19,170	0.0799	0.800	0.760	0.800	0.790	0.810	24,000	0.7988	-4.76%
2016-02-11	0	0.084	0.078	0.085	0.084	0.084	90,000	7,560	0.0840	0.840	0.780	0.850	0.840	0.840	9,000	0.8400	-3.45%
2016-02-05	0	0.087	0.073	0.088	0.076	0.098	195,000	16,425	0.0842	0.870	0.730	0.880	0.760	0.980	19,500	0.8423	7.41%
2016-02-04	0	0.081	0.077	0.081	0.078	0.088	1,050,004	84,855	0.0808	0.810	0.770	0.810	0.780	0.880	105,000	0.8081	0.00%
2016-02-03	0	0.081	0.076	0.081	0.082	0.082	15,000	1,230	0.0820	0.810	0.760	0.810	0.820	0.820	1,500	0.8200	-1.22%
2016-02-02	0	0.082	0.080	0.082	0.078	0.084	1,575,000	128,025	0.0813	0.820	0.800	0.820	0.780	0.840	157,500	0.8129	-2.38%
2016-02-01	0	0.084	0.079	0.084	0.085	0.085	15,000	1,275	0.0850	0.840	0.790	0.840	0.850	0.850	1,500	0.8500	5.00%
2016-01-29	0	0.080	0.077	0.086	-	-	0	0	-	0.800	0.770	0.860	-	-	0	-	0.00%
2016-01-28	0	0.080	0.074	0.080	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2016-01-27	0	0.080	0.078	0.080	0.078	0.089	1,545,000	121,335	0.0785	0.800	0.780	0.800	0.780	0.890	154,500	0.7853	0.00%
2016-01-26	0	0.080	0.079	0.086	0.080	0.088	2,870,000	230,465	0.0803	0.800	0.790	0.860	0.800	0.880	287,000	0.8030	-6.98%
2016-01-25	0	0.086	0.085	0.091	0.085	0.091	1,050,000	92,490	0.0881	0.860	0.850	0.910	0.850	0.910	105,000	0.8809	-9.47%
2016-01-22	0	0.095	0.087	0.097	0.086	0.095	720,000	62,910	0.0874	0.950	0.870	0.970	0.860	0.950	72,000	0.8738	0.00%
2016-01-21	0	0.095	0.085	0.095	0.086	0.099	185,000	16,090	0.0870	0.950	0.850	0.950	0.860	0.990	18,500	0.8697	3.26%
2016-01-20	0	0.092	0.092	0.096	0.086	0.087	150,000	13,035	0.0869	0.920	0.920	0.960	0.860	0.870	15,000	0.8690	0.00%
2016-01-19	0	0.092	0.088	0.100	-	-	0	0	-	0.920	0.880	1.000	-	-	0	-	0.00%
2016-01-18	0	0.092	0.087	0.099	-	-	0	0	-	0.920	0.870	0.990	-	-	0	-	0.00%
2016-01-15	0	0.092	0.092	0.097	0.088	0.098	1,350,000	121,110	0.0897	0.920	0.920	0.970	0.880	0.980	135,000	0.8971	-3.16%
2016-01-14	0	0.095	0.095	0.097	0.091	0.091	150,000	13,650	0.0910	0.950	0.950	0.970	0.910	0.910	15,000	0.9100	-5.00%
2016-01-13	0	0.100	0.091	0.100	0.100	0.100	180,000	18,000	0.1000	1.000	0.910	1.000	1.000	1.000	18,000	1.0000	4.17%
2016-01-12	0	0.096	0.092	0.097	0.096	0.096	150,000	14,400	0.0960	0.960	0.920	0.970	0.960	0.960	15,000	0.9600	-3.03%
2016-01-11	0	0.099	0.097	0.100	0.095	0.100	600,000	57,990	0.0967	0.990	0.970	1.000	0.950	1.000	60,000	0.9665	-1.98%
2016-01-08	0	0.101	0.101	0.106	0.101	0.102	543,000	55,065	0.1014	1.010	1.010	1.060	1.010	1.020	54,300	1.0141	-2.88%
2016-01-07	0	0.104	0.102	0.104	0.101	0.106	720,000	74,055	0.1029	1.040	1.020	1.040	1.010	1.060	72,000	1.0285	-11.86%
2016-01-06	0	0.118	0.110	0.118	-	-	0	0	-	1.180	1.100	1.180	-	-	0	-	0.00%
2016-01-05	0	0.118	0.110	0.118	-	-	0	0	-	1.180	1.100	1.180	-	-	0	-	0.00%
2016-01-04	0	0.118	0.109	0.118	-	-	0	0	-	1.180	1.090	1.180	-	-	0	-	0.00%
2015-12-31	0	0.118	0.109	0.118	0.118	0.118	60,000	7,080	0.1180	1.180	1.090	1.180	1.180	1.180	6,000	1.1800	5.36%
2015-12-30	0	0.112	0.110	0.112	-	-	0	0	-	1.120	1.100	1.120	-	-	0	-	0.00%
2015-12-29	0	0.112	0.111	0.117	-	-	0	0	-	1.120	1.110	1.170	-	-	0	-	0.00%
2015-12-28	0	0.112	0.112	0.115	0.112	0.113	75,000	8,460	0.1128	1.120	1.120	1.150	1.120	1.130	7,500	1.1280	-1.75%
2015-12-24	0	0.114	0.113	0.120	0.114	0.116	330,000	37,770	0.1145	1.140	1.130	1.200	1.140	1.160	33,000	1.1445	0.88%
2015-12-23	0	0.113	0.109	0.115	-	-	4,000	460	0.1150	1.130	1.090	1.150	-	-	400	1.1500	0.00%
2015-12-22	0	0.113	0.112	0.115	0.113	0.113	555,000	62,715	0.1130	1.130	1.120	1.150	1.130	1.130	55,500	1.1300	1.80%
2015-12-21	0	0.111	0.110	0.116	0.110	0.118	285,000	31,620	0.1109	1.110	1.100	1.160	1.100	1.180	28,500	1.1095	-6.72%
2015-12-18	0	0.119	0.119	0.120	0.119	0.122	2,436,000	292,230	0.1200	1.190	1.190	1.200	1.190	1.220	243,600	1.1996	0.00%
2015-12-17	0	0.119	0.112	0.119	-	-	0	0	-	1.190	1.120	1.190	-	-	0	-	-0.83%
2015-12-16	0	0.120	0.118	0.120	0.120	0.120	1,185,000	142,200	0.1200	1.200	1.180	1.200	1.200	1.200	118,500	1.2000	0.00%
2015-12-15	0	0.120	0.115	0.120	0.116	0.120	525,000	61,920	0.1179	1.200	1.150	1.200	1.160	1.200	52,500	1.1794	3.45%
2015-12-14	0	0.116	0.109	0.116	0.106	0.116	1,740,060	188,257	0.1082	1.160	1.090	1.160	1.060	1.160	174,006	1.0819	0.00%
2015-12-11	0	0.116	0.110	0.116	0.116	0.116	601,000	69,705	0.1160	1.160	1.100	1.160	1.160	1.160	60,100	1.1598	0.00%
2015-12-10	0	0.116	0.110	0.119	0.113	0.116	1,110,000	127,260	0.1146	1.160	1.100	1.190	1.130	1.160	111,000	1.1465	0.00%
2015-12-09	0	0.116	0.108	0.116	0.106	0.120	870,000	96,120	0.1105	1.160	1.080	1.160	1.060	1.200	87,000	1.1048	4.50%
2015-12-08	0	0.111	0.111	0.116	0.111	0.116	1,170,000	131,130	0.1121	1.110	1.110	1.160	1.110	1.160	117,000	1.1208	-4.31%
2015-12-07	0	0.116	0.114	0.120	-	-	0	0	-	1.160	1.140	1.200	-	-	0	-	0.00%
2015-12-04	0	0.116	0.116	0.119	0.116	0.119	360,000	42,030	0.1168	1.160	1.160	1.190	1.160	1.190	36,000	1.1675	-3.33%
2015-12-03	0	0.120	0.116	0.121	0.116	0.120	1,530,000	181,305	0.1185	1.200	1.160	1.210	1.160	1.200	153,000	1.1850	-0.83%
2015-12-02	0	0.121	0.118	0.121	0.118	0.121	1,770,000	212,040	0.1198	1.210	1.180	1.210	1.180	1.210	177,000	1.1980	1.68%
2015-12-01	0	0.119	0.119	0.122	0.117	0.120	1,065,000	126,255	0.1185	1.190	1.190	1.220	1.170	1.200	106,500	1.1855	-2.46%
2015-11-30	0	0.122	0.121	0.122	-	-	30,000	3,795	0.1265	1.220	1.210	1.220	-	-	3,000	1.2650	0.00%
2015-11-27	0	0.122	0.118	0.122	0.120	0.125	165,000	20,085	0.1217	1.220	1.180	1.220	1.200	1.250	16,500	1.2173	-0.81%
2015-11-26	0	0.123	0.123	0.124	0.123	0.126	690,000	85,185	0.1235	1.230	1.230	1.240	1.230	1.260	69,000	1.2346	-3.15%
2015-11-25	0	0.127	0.123	0.127	0.121	0.128	450,000	56,145	0.1248	1.270	1.230	1.270	1.210	1.280	45,000	1.2477	-0.78%
2015-11-24	0	0.128	0.128	0.129	0.123	0.127	180,000	22,380	0.1243	1.280	1.280	1.290	1.230	1.270	18,000	1.2433	-1.54%
2015-11-23	0	0.130	0.124	0.130	0.124	0.131	315,000	39,330	0.1249	1.300	1.240	1.300	1.240	1.310	31,500	1.2486	0.00%
2015-11-20	0	0.130	0.126	0.130	0.120	0.132	4,515,000	581,010	0.1287	1.300	1.260	1.300	1.200	1.320	451,500	1.2868	4.00%
2015-11-19	0	0.125	0.116	0.125	0.120	0.127	1,275,000	156,045	0.1224	1.250	1.160	1.250	1.200	1.270	127,500	1.2239	-1.57%
2015-11-18	0	0.127	0.123	0.127	0.125	0.139	1,420,000	183,670	0.1293	1.270	1.230	1.270	1.250	1.390	142,000	1.2935	5.83%
2015-11-17	0	0.120	0.118	0.120	0.116	0.120	630,000	75,000	0.1190	1.200	1.180	1.200	1.160	1.200	63,000	1.1905	0.00%
2015-11-16	0	0.120	0.116	0.120	0.111	0.120	210,000	24,795	0.1181	1.200	1.160	1.200	1.110	1.200	21,000	1.1807	-2.44%
2015-11-13	0	0.123	0.120	0.125	0.120	0.123	2,400,000	289,170	0.1205	1.230	1.200	1.250	1.200	1.230	240,000	1.2049	-3.15%
2015-11-12	0	0.127	0.124	0.129	-	-	0	0	-	1.270	1.240	1.290	-	-	0	-	0.00%
2015-11-11	0	0.127	0.122	0.128	0.122	0.130	840,000	105,060	0.1251	1.270	1.220	1.280	1.220	1.300	84,000	1.2507	-0.78%
2015-11-10	0	0.128	0.124	0.129	0.124	0.133	2,400,000	312,810	0.1303	1.280	1.240	1.290	1.240	1.330	240,000	1.3034	-1.54%
2015-11-09	0	0.130	0.125	0.130	0.121	0.135	5,495,000	704,640	0.1282	1.300	1.250	1.300	1.210	1.350	549,500	1.2823	5.69%
2015-11-06	0	0.123	0.122	0.125	0.120	0.129	4,695,000	586,710	0.1250	1.230	1.220	1.250	1.200	1.290	469,500	1.2496	3.36%
2015-11-05	0	0.119	0.116	0.122	0.118	0.119	585,000	69,090	0.1181	1.190	1.160	1.220	1.180	1.190	58,500	1.1810	0.85%
2015-11-04	0	0.118	0.118	0.123	0.118	0.118	915,000	107,970	0.1180	1.180	1.180	1.230	1.180	1.180	91,500	1.1800	1.72%
2015-11-03	0	0.116	0.113	0.122	-	-	0	0	-	1.160	1.130	1.220	-	-	0	-	0.00%
2015-11-02	0	0.116	0.114	0.120	0.116	0.122	270,000	31,590	0.1170	1.160	1.140	1.200	1.160	1.220	27,000	1.1700	0.00%
2015-10-30	0	0.116	0.114	0.120	0.116	0.117	450,000	52,260	0.1161	1.160	1.140	1.200	1.160	1.170	45,000	1.1613	-0.85%
2015-10-29	0	0.117	0.115	0.120	0.115	0.117	300,000	34,860	0.1162	1.170	1.150	1.200	1.150	1.170	30,000	1.1620	-0.85%
2015-10-28	0	0.118	0.118	0.120	0.118	0.120	1,200,000	143,385	0.1195	1.180	1.180	1.200	1.180	1.200	120,000	1.1949	0.00%
2015-10-27	0	0.118	0.114	0.120	0.114	0.118	870,000	100,335	0.1153	1.180	1.140	1.200	1.140	1.180	87,000	1.1533	0.00%
2015-10-26	0	0.118	0.116	0.120	0.116	0.122	3,930,000	463,905	0.1180	1.180	1.160	1.200	1.160	1.220	393,000	1.1804	3.51%
2015-10-23	0	0.114	0.114	0.118	0.114	0.114	180,000	20,520	0.1140	1.140	1.140	1.180	1.140	1.140	18,000	1.1400	-0.87%
2015-10-22	0	0.115	0.114	0.119	0.111	0.115	3,720,000	422,505	0.1136	1.150	1.140	1.190	1.110	1.150	372,000	1.1358	0.00%
2015-10-20	0	0.115	0.114	0.118	0.115	0.116	165,000	18,990	0.1151	1.150	1.140	1.180	1.150	1.160	16,500	1.1509	-2.54%
2015-10-19	0	0.118	0.117	0.119	0.115	0.118	300,000	34,740	0.1158	1.180	1.170	1.190	1.150	1.180	30,000	1.1580	-1.67%
2015-10-16	0	0.120	0.115	0.122	0.114	0.121	3,525,000	416,325	0.1181	1.200	1.150	1.220	1.140	1.210	352,500	1.1811	0.00%
2015-10-15	0	0.120	0.120	0.121	0.117	0.123	2,700,000	323,355	0.1198	1.200	1.200	1.210	1.170	1.230	270,000	1.1976	2.56%
2015-10-14	0	0.117	0.118	0.120	0.117	0.122	825,000	99,105	0.1201	1.170	1.180	1.200	1.170	1.220	82,500	1.2013	-2.50%
2015-10-13	0	0.120	0.115	0.120	0.114	0.120	480,000	56,070	0.1168	1.200	1.150	1.200	1.140	1.200	48,000	1.1681	0.84%
2015-10-12	0	0.119	0.117	0.120	0.109	0.120	13,965,000	1,614,540	0.1156	1.190	1.170	1.200	1.090	1.200	1,396,500	1.1561	7.21%
2015-10-09	0	0.111	0.111	0.112	0.101	0.115	25,815,000	2,769,120	0.1073	1.110	1.110	1.120	1.010	1.150	2,581,500	1.0727	-3.48%
2015-10-08	0	0.115	0.113	0.117	0.110	0.125	22,125,000	2,573,415	0.1163	1.150	1.130	1.170	1.100	1.250	2,212,500	1.1631	-7.26%
2015-10-07	0	0.124	0.124	0.126	0.121	0.126	2,355,000	286,785	0.1218	1.240	1.240	1.260	1.210	1.260	235,500	1.2178	-0.80%
2015-10-06	0	0.125	0.122	0.125	0.124	0.128	1,770,000	221,115	0.1249	1.250	1.220	1.250	1.240	1.280	177,000	1.2492	-3.85%
2015-10-05	0	0.130	0.124	0.133	-	-	0	0	-	1.300	1.240	1.330	-	-	0	-	0.00%
2015-10-02	0	0.130	0.119	0.130	0.124	0.130	1,215,000	153,615	0.1264	1.300	1.190	1.300	1.240	1.300	121,500	1.2643	0.78%
2015-09-30	0	0.129	0.118	0.129	0.128	0.130	660,000	84,735	0.1284	1.290	1.180	1.290	1.280	1.300	66,000	1.2839	-0.77%
2015-09-29	0	0.130	0.110	0.130	-	-	0	0	-	1.300	1.100	1.300	-	-	0	-	0.00%
2015-09-25	0	0.130	0.126	0.130	0.121	0.130	210,000	25,680	0.1223	1.300	1.260	1.300	1.210	1.300	21,000	1.2229	-1.52%
2015-09-24	0	0.132	0.118	0.131	0.126	0.132	1,800,000	230,865	0.1283	1.320	1.180	1.310	1.260	1.320	180,000	1.2826	3.94%
2015-09-23	0	0.127	0.115	0.127	-	-	0	0	-	1.270	1.150	1.270	-	-	0	-	-1.55%
2015-09-22	0	0.129	0.121	0.129	0.123	0.130	1,065,000	133,455	0.1253	1.290	1.210	1.290	1.230	1.300	106,500	1.2531	0.00%
2015-09-21	0	0.129	0.119	0.129	0.125	0.129	75,000	9,435	0.1258	1.290	1.190	1.290	1.250	1.290	7,500	1.2580	3.20%
2015-09-18	0	0.125	0.121	0.129	0.120	0.125	645,000	78,765	0.1221	1.250	1.210	1.290	1.200	1.250	64,500	1.2212	4.17%
2015-09-17	0	0.120	0.116	0.120	0.116	0.120	1,230,000	145,980	0.1187	1.200	1.160	1.200	1.160	1.200	123,000	1.1868	-1.64%
2015-09-16	0	0.122	0.120	0.123	0.118	0.127	2,445,000	293,445	0.1200	1.220	1.200	1.230	1.180	1.270	244,500	1.2002	2.52%
2015-09-15	0	0.119	0.113	0.120	0.112	0.124	4,200,000	490,440	0.1168	1.190	1.130	1.200	1.120	1.240	420,000	1.1677	-8.46%
2015-09-14	0	0.130	0.120	0.135	0.124	0.130	3,090,000	393,360	0.1273	1.300	1.200	1.350	1.240	1.300	309,000	1.2730	3.17%
2015-09-11	0	0.126	0.120	0.127	0.124	0.129	2,550,000	320,760	0.1258	1.260	1.200	1.270	1.240	1.290	255,000	1.2579	3.28%
2015-09-10	0	0.122	0.118	0.123	0.118	0.123	1,935,000	236,550	0.1222	1.220	1.180	1.230	1.180	1.230	193,500	1.2225	0.83%
2015-09-09	0	0.121	0.117	0.121	0.112	0.132	10,080,000	1,184,145	0.1175	1.210	1.170	1.210	1.120	1.320	1,008,000	1.1747	-6.92%
2015-09-08	0	0.130	0.124	0.130	0.120	0.130	1,305,000	164,670	0.1262	1.300	1.240	1.300	1.200	1.300	130,500	1.2618	1.56%
2015-09-07	0	0.128	0.119	0.128	0.120	0.130	3,580,000	458,410	0.1280	1.280	1.190	1.280	1.200	1.300	358,000	1.2805	4.07%
2015-09-04	0	0.123	0.120	0.123	0.120	0.129	5,805,000	725,115	0.1249	1.230	1.200	1.230	1.200	1.290	580,500	1.2491	1.65%
2015-09-02	0	0.121	0.121	0.129	0.120	0.130	2,685,000	332,850	0.1240	1.210	1.210	1.290	1.200	1.300	268,500	1.2397	-12.95%
2015-09-01	0	0.139	0.126	0.139	-	-	0	0	-	1.390	1.260	1.390	-	-	0	-	-2.80%
2015-08-31	0	0.143	0.129	0.144	0.135	0.143	855,000	116,730	0.1365	1.430	1.290	1.440	1.350	1.430	85,500	1.3653	-0.69%
2015-08-28	0	0.144	0.140	0.144	0.136	0.146	6,480,000	911,070	0.1406	1.440	1.400	1.440	1.360	1.460	648,000	1.4060	-4.00%
2015-08-27	0	0.150	0.131	0.150	0.135	0.150	1,160,000	164,335	0.1417	1.500	1.310	1.500	1.350	1.500	116,000	1.4167	10.29%
2015-08-26	0	0.136	0.122	0.136	0.137	0.138	375,000	51,435	0.1372	1.360	1.220	1.360	1.370	1.380	37,500	1.3716	-1.45%
2015-08-25	0	0.138	0.117	0.138	0.125	0.138	3,196,000	412,215	0.1290	1.380	1.170	1.380	1.250	1.380	319,600	1.2898	2.99%
2015-08-24	0	0.134	0.126	0.134	0.134	0.154	1,545,000	212,775	0.1377	1.340	1.260	1.340	1.340	1.540	154,500	1.3772	-15.19%
2015-08-21	0	0.158	0.144	0.158	0.160	0.160	300,000	48,000	0.1600	1.580	1.440	1.580	1.600	1.600	30,000	1.6000	-3.07%
2015-08-20	0	0.163	0.154	0.163	0.151	0.163	1,605,000	246,090	0.1533	1.630	1.540	1.630	1.510	1.630	160,500	1.5333	-2.98%
2015-08-19	0	0.168	0.155	0.168	0.151	0.168	1,215,000	187,410	0.1542	1.680	1.550	1.680	1.510	1.680	121,500	1.5425	2.44%
2015-08-18	0	0.164	0.155	0.164	0.164	0.168	195,000	32,700	0.1677	1.640	1.550	1.640	1.640	1.680	19,500	1.6769	-4.65%
2015-08-17	0	0.172	0.154	0.179	0.152	0.179	2,925,000	460,620	0.1575	1.720	1.540	1.790	1.520	1.790	292,500	1.5748	7.50%
2015-08-14	0	0.160	0.157	0.165	0.160	0.164	1,455,000	234,225	0.1610	1.600	1.570	1.650	1.600	1.640	145,500	1.6098	-3.03%
2015-08-13	0	0.165	0.163	0.167	0.162	0.171	2,595,000	435,705	0.1679	1.650	1.630	1.670	1.620	1.710	259,500	1.6790	-1.79%
2015-08-12	0	0.168	0.160	0.168	0.160	0.172	2,340,000	386,565	0.1652	1.680	1.600	1.680	1.600	1.720	234,000	1.6520	-2.33%
2015-08-11	0	0.172	0.172	0.175	0.171	0.180	3,750,000	648,420	0.1729	1.720	1.720	1.750	1.710	1.800	375,000	1.7291	0.00%
2015-08-10	0	0.172	0.169	0.172	0.160	0.174	5,909,100	996,467	0.1686	1.720	1.690	1.720	1.600	1.740	590,910	1.6863	1.78%
2015-08-07	0	0.169	0.166	0.170	0.155	0.171	8,325,000	1,366,950	0.1642	1.690	1.660	1.700	1.550	1.710	832,500	1.6420	9.03%
2015-08-06	0	0.155	0.155	0.160	0.141	0.155	2,595,000	388,620	0.1498	1.550	1.550	1.600	1.410	1.550	259,500	1.4976	4.73%
2015-08-05	0	0.148	0.142	0.149	0.141	0.148	535,000	76,800	0.1436	1.480	1.420	1.490	1.410	1.480	53,500	1.4355	2.07%
2015-08-04	0	0.145	0.140	0.145	0.140	0.145	1,690,000	238,660	0.1412	1.450	1.400	1.450	1.400	1.450	169,000	1.4122	4.32%
2015-08-03	0	0.139	0.139	0.145	0.139	0.150	1,065,000	150,840	0.1416	1.390	1.390	1.450	1.390	1.500	106,500	1.4163	-7.95%
2015-07-31	0	0.151	0.151	0.155	0.151	0.153	1,260,000	191,070	0.1516	1.510	1.510	1.550	1.510	1.530	126,000	1.5164	-3.21%
2015-07-30	0	0.156	0.152	0.156	0.151	0.156	720,000	109,815	0.1525	1.560	1.520	1.560	1.510	1.560	72,000	1.5252	0.00%
2015-07-29	0	0.156	0.156	0.158	0.152	0.156	2,115,000	324,150	0.1533	1.560	1.560	1.580	1.520	1.560	211,500	1.5326	-1.27%
2015-07-28	0	0.158	0.152	0.158	0.158	0.160	690,000	109,500	0.1587	1.580	1.520	1.580	1.580	1.600	69,000	1.5870	0.64%
2015-07-27	0	0.157	0.152	0.158	0.148	0.162	6,005,000	925,135	0.1541	1.570	1.520	1.580	1.480	1.620	600,500	1.5406	-7.65%
2015-07-24	0	0.170	0.169	0.173	0.168	0.174	2,610,000	449,745	0.1723	1.700	1.690	1.730	1.680	1.740	261,000	1.7232	-2.30%
2015-07-23	0	0.174	0.169	0.174	0.168	0.178	3,090,000	531,615	0.1720	1.740	1.690	1.740	1.680	1.780	309,000	1.7204	2.35%
2015-07-22	0	0.170	0.167	0.170	0.168	0.178	1,335,000	226,935	0.1700	1.700	1.670	1.700	1.680	1.780	133,500	1.6999	-0.58%
2015-07-21	0	0.171	0.167	0.172	0.167	0.171	1,215,000	203,655	0.1676	1.710	1.670	1.720	1.670	1.710	121,500	1.6762	-0.58%
2015-07-20	0	0.172	0.170	0.174	0.166	0.172	2,520,000	431,205	0.1711	1.720	1.700	1.740	1.660	1.720	252,000	1.7111	0.00%
2015-07-17	0	0.172	0.168	0.172	0.166	0.175	3,285,000	558,405	0.1700	1.720	1.680	1.720	1.660	1.750	328,500	1.6999	1.78%
2015-07-16	0	0.169	0.165	0.169	0.162	0.172	1,710,000	286,335	0.1674	1.690	1.650	1.690	1.620	1.720	171,000	1.6745	0.00%
2015-07-15	0	0.169	0.165	0.169	0.162	0.178	4,680,000	793,500	0.1696	1.690	1.650	1.690	1.620	1.780	468,000	1.6955	-0.59%
2015-07-14	0	0.170	0.164	0.170	0.162	0.190	14,175,000	2,397,750	0.1692	1.700	1.640	1.700	1.620	1.900	1,417,500	1.6915	-5.56%
2015-07-13	0	0.180	0.176	0.182	0.150	0.182	24,570,000	4,103,705	0.1670	1.800	1.760	1.820	1.500	1.820	2,457,000	1.6702	19.21%
2015-07-10	0	0.151	0.151	0.154	0.141	0.162	14,940,000	2,272,590	0.1521	1.510	1.510	1.540	1.410	1.620	1,494,000	1.5211	3.42%
2015-07-09	0	0.146	0.145	0.146	0.118	0.147	36,265,000	4,919,100	0.1356	1.460	1.450	1.460	1.180	1.470	3,626,500	1.3564	12.31%
2015-07-08	0	0.130	0.116	0.130	0.100	0.148	18,075,000	2,043,645	0.1131	1.300	1.160	1.300	1.000	1.480	1,807,500	1.1306	-13.33%
2015-07-07	0	0.150	0.135	0.149	0.125	0.154	7,675,000	1,082,520	0.1410	1.500	1.350	1.490	1.250	1.540	767,500	1.4104	0.00%
2015-07-06	0	0.150	0.146	0.150	0.137	0.196	12,420,000	1,943,580	0.1565	1.500	1.460	1.500	1.370	1.960	1,242,000	1.5649	-23.08%
2015-07-03	0	0.195	0.188	0.195	0.187	0.212	10,525,000	2,042,560	0.1941	1.950	1.880	1.950	1.870	2.120	1,052,500	1.9407	-9.30%
2015-07-02	0	0.215	0.213	0.216	0.212	0.221	5,480,000	1,184,690	0.2162	2.150	2.130	2.160	2.120	2.210	548,000	2.1618	-4.44%
2015-06-30	0	0.225	0.220	0.225	0.213	0.228	11,985,000	2,628,600	0.2193	2.250	2.200	2.250	2.130	2.280	1,198,500	2.1932	-1.32%
2015-06-29	0	0.228	0.228	0.230	0.226	0.245	8,250,000	1,944,870	0.2357	2.280	2.280	2.300	2.260	2.450	825,000	2.3574	-8.80%
2015-06-26	0	0.250	0.248	0.250	0.245	0.255	6,937,000	1,728,040	0.2491	2.500	2.480	2.500	2.450	2.550	693,700	2.4910	-1.96%
2015-06-25	0	0.255	0.250	0.255	0.245	0.255	4,025,000	1,007,715	0.2504	2.550	2.500	2.550	2.450	2.550	402,500	2.5036	2.00%
2015-06-24	0	0.250	0.250	0.255	0.250	0.260	4,530,000	1,143,225	0.2524	2.500	2.500	2.550	2.500	2.600	453,000	2.5237	-1.96%
2015-06-23	0	0.255	0.250	0.255	0.246	0.255	5,554,900	1,381,100	0.2486	2.550	2.500	2.550	2.460	2.550	555,490	2.4863	2.00%
2015-06-22	0	0.250	0.250	0.255	0.248	0.260	3,945,000	988,965	0.2507	2.500	2.500	2.550	2.480	2.600	394,500	2.5069	-1.96%
2015-06-19	0	0.255	0.250	0.255	0.250	0.275	13,740,000	3,571,425	0.2599	2.550	2.500	2.550	2.500	2.750	1,374,000	2.5993	-1.92%
2015-06-18	0	0.260	0.255	0.260	0.255	0.265	1,710,000	447,300	0.2616	2.600	2.550	2.600	2.550	2.650	171,000	2.6158	0.00%
2015-06-17	0	0.260	0.260	0.265	0.250	0.265	7,410,000	1,887,900	0.2548	2.600	2.600	2.650	2.500	2.650	741,000	2.5478	1.96%
2015-06-16	0	0.255	0.255	0.260	0.255	0.280	10,208,000	2,686,665	0.2632	2.550	2.550	2.600	2.550	2.800	1,020,800	2.6319	-7.27%
2015-06-15	0	0.275	0.275	0.280	0.270	0.295	43,155,000	12,173,025	0.2821	2.750	2.750	2.800	2.700	2.950	4,315,500	2.8208	7.84%
2015-06-12	0	0.255	0.250	0.260	0.244	0.260	11,910,000	2,971,680	0.2495	2.550	2.500	2.600	2.440	2.600	1,191,000	2.4951	4.51%
2015-06-11	0	0.244	0.235	0.247	0.230	0.255	14,530,000	3,554,655	0.2446	2.440	2.350	2.470	2.300	2.550	1,453,000	2.4464	-0.41%
2015-06-10	0	0.245	0.244	0.245	0.243	0.260	7,475,000	1,862,670	0.2492	2.450	2.440	2.450	2.430	2.600	747,500	2.4919	-3.92%
2015-06-09	0	0.255	0.250	0.260	0.241	0.270	14,110,000	3,574,560	0.2533	2.550	2.500	2.600	2.410	2.700	1,411,000	2.5334	-5.56%
2015-06-08	0	0.270	0.265	0.270	0.255	0.270	5,725,000	1,516,600	0.2649	2.700	2.650	2.700	2.550	2.700	572,500	2.6491	3.85%
2015-06-05	0	0.260	0.260	0.265	0.260	0.265	4,880,000	1,272,800	0.2608	2.600	2.600	2.650	2.600	2.650	488,000	2.6082	-3.70%
2015-06-04	0	0.270	0.265	0.270	0.260	0.280	12,636,000	3,360,560	0.2660	2.700	2.650	2.700	2.600	2.800	1,263,600	2.6595	-1.82%
2015-06-03	0	0.275	0.275	0.280	0.270	0.290	13,945,000	3,895,150	0.2793	2.750	2.750	2.800	2.700	2.900	1,394,500	2.7932	-3.51%
2015-06-02	0	0.285	0.285	0.290	0.270	0.290	24,680,000	6,962,800	0.2821	2.850	2.850	2.900	2.700	2.900	2,468,000	2.8212	5.56%
2015-06-01	0	0.270	0.270	0.275	0.250	0.280	36,925,000	9,958,725	0.2697	2.700	2.700	2.750	2.500	2.800	3,692,500	2.6970	5.88%
2015-05-29	0	0.255	0.250	0.260	0.240	0.260	27,780,000	6,953,985	0.2503	2.550	2.500	2.600	2.400	2.600	2,778,000	2.5032	0.00%
2015-05-28	0	0.255	0.250	0.255	0.250	0.280	64,455,000	16,536,225	0.2566	2.550	2.500	2.550	2.500	2.800	6,445,500	2.5655	-7.27%
2015-05-27	0	0.275	0.275	0.280	0.270	0.305	50,214,000	14,126,265	0.2813	2.750	2.750	2.800	2.700	3.050	5,021,400	2.8132	-5.17%
2015-05-26	0	0.290	0.285	0.290	0.255	0.295	89,899,500	24,896,640	0.2769	2.900	2.850	2.900	2.550	2.950	8,989,950	2.7694	13.73%
2015-05-22	0	0.255	0.250	0.255	0.248	0.255	30,375,000	7,639,845	0.2515	2.550	2.500	2.550	2.480	2.550	3,037,500	2.5152	4.08%
2015-05-21	0	0.245	0.245	0.246	0.241	0.260	39,875,000	10,079,400	0.2528	2.450	2.450	2.460	2.410	2.600	3,987,500	2.5277	-1.61%
2015-05-20	0	0.249	0.246	0.255	0.231	0.260	42,575,000	10,340,795	0.2429	2.490	2.460	2.550	2.310	2.600	4,257,500	2.4288	8.26%
2015-05-19	0	0.230	0.229	0.231	0.226	0.233	16,831,000	3,846,310	0.2285	2.300	2.290	2.310	2.260	2.330	1,683,100	2.2853	-0.86%
2015-05-18	0	0.232	0.230	0.233	0.225	0.244	19,090,000	4,460,865	0.2337	2.320	2.300	2.330	2.250	2.440	1,909,000	2.3368	0.00%
2015-05-15	0	0.232	0.230	0.240	0.230	0.265	40,890,000	9,889,820	0.2419	2.320	2.300	2.400	2.300	2.650	4,089,000	2.4186	-9.02%
2015-05-14	0	0.255	0.250	0.255	0.238	0.270	85,954,020	21,896,094	0.2547	2.550	2.500	2.550	2.380	2.700	8,595,402	2.5474	19.16%
2015-05-13	0	0.214	0.213	0.220	0.214	0.225	9,745,000	2,149,790	0.2206	2.140	2.130	2.200	2.140	2.250	974,500	2.2060	-4.46%
2015-05-12	0	0.224	0.223	0.226	0.223	0.234	7,490,000	1,691,420	0.2258	2.240	2.230	2.260	2.230	2.340	749,000	2.2582	-3.45%
2015-05-11	0	0.232	0.228	0.233	0.230	0.240	4,165,000	966,725	0.2321	2.320	2.280	2.330	2.300	2.400	416,500	2.3211	0.87%
2015-05-08	0	0.230	0.225	0.231	0.221	0.235	7,860,000	1,771,830	0.2254	2.300	2.250	2.310	2.210	2.350	786,000	2.2542	4.07%
2015-05-07	0	0.221	0.221	0.225	0.219	0.236	9,030,000	2,047,830	0.2268	2.210	2.210	2.250	2.190	2.360	903,000	2.2678	-5.15%
2015-05-06	0	0.233	0.233	0.235	0.230	0.248	14,790,000	3,549,195	0.2400	2.330	2.330	2.350	2.300	2.480	1,479,000	2.3997	0.43%
2015-05-05	0	0.232	0.232	0.233	0.226	0.250	20,070,000	4,746,675	0.2365	2.320	2.320	2.330	2.260	2.500	2,007,000	2.3651	-9.02%
2015-05-04	0	0.255	0.250	0.255	0.247	0.260	23,540,000	5,937,525	0.2522	2.550	2.500	2.550	2.470	2.600	2,354,000	2.5223	3.24%
2015-04-30	0	0.247	0.246	0.248	0.231	0.260	38,080,000	9,477,055	0.2489	2.470	2.460	2.480	2.310	2.600	3,808,000	2.4887	4.66%
2015-04-29	0	0.236	0.235	0.236	0.222	0.241	42,222,500	9,764,315	0.2313	2.360	2.350	2.360	2.220	2.410	4,222,250	2.3126	7.27%
2015-04-28	0	0.220	0.219	0.220	0.219	0.227	6,050,000	1,337,640	0.2211	2.200	2.190	2.200	2.190	2.270	605,000	2.2110	-1.79%
2015-04-27	0	0.224	0.224	0.229	0.222	0.239	12,105,000	2,796,205	0.2310	2.240	2.240	2.290	2.220	2.390	1,210,500	2.3100	-2.18%
2015-04-24	0	0.229	0.223	0.229	0.219	0.235	24,247,500	5,523,975	0.2278	2.290	2.230	2.290	2.190	2.350	2,424,750	2.2782	4.09%
2015-04-23	0	0.220	0.221	0.225	0.209	0.231	15,890,000	3,462,595	0.2179	2.200	2.210	2.250	2.090	2.310	1,589,000	2.1791	5.26%
2015-04-22	0	0.209	0.206	0.209	0.207	0.210	2,265,000	470,385	0.2077	2.090	2.060	2.090	2.070	2.100	226,500	2.0768	0.97%
2015-04-21	0	0.207	0.208	0.209	0.206	0.215	3,720,000	780,120	0.2097	2.070	2.080	2.090	2.060	2.150	372,000	2.0971	0.98%
2015-04-20	0	0.205	0.203	0.205	0.205	0.217	5,085,000	1,064,160	0.2093	2.050	2.030	2.050	2.050	2.170	508,500	2.0927	-6.82%
2015-04-17	0	0.220	0.217	0.220	0.214	0.226	6,817,000	1,493,676	0.2191	2.200	2.170	2.200	2.140	2.260	681,700	2.1911	-2.65%
2015-04-16	0	0.226	0.226	0.229	0.216	0.241	18,780,000	4,319,940	0.2300	2.260	2.260	2.290	2.160	2.410	1,878,000	2.3003	-2.16%
2015-04-15	0	0.231	0.223	0.231	0.219	0.255	16,885,000	3,952,555	0.2341	2.310	2.230	2.310	2.190	2.550	1,688,500	2.3409	10.00%
2015-04-14	0	0.210	0.206	0.207	0.205	0.219	5,910,000	1,243,410	0.2104	2.100	2.060	2.070	2.050	2.190	591,000	2.1039	5.00%
2015-04-13	0	0.200	0.200	0.203	0.189	0.204	4,817,500	960,090	0.1993	2.000	2.000	2.030	1.890	2.040	481,750	1.9929	6.38%
2015-04-10	0	0.188	0.188	0.193	0.186	0.195	3,745,000	706,495	0.1887	1.880	1.880	1.930	1.860	1.950	374,500	1.8865	2.17%
2015-04-09	0	0.184	0.184	0.190	0.182	0.190	2,970,000	552,320	0.1860	1.840	1.840	1.900	1.820	1.900	297,000	1.8597	0.00%
2015-04-08	0	0.184	0.184	0.187	0.175	0.190	3,145,000	581,630	0.1849	1.840	1.840	1.870	1.750	1.900	314,500	1.8494	0.55%
2015-04-02	0	0.183	0.184	0.188	0.181	0.185	495,000	90,585	0.1830	1.830	1.840	1.880	1.810	1.850	49,500	1.8300	1.10%
2015-04-01	0	0.181	0.181	0.185	0.179	0.190	4,965,000	902,640	0.1818	1.810	1.810	1.850	1.790	1.900	496,500	1.8180	-2.69%
2015-03-31	0	0.186	0.186	0.194	0.172	0.209	5,920,000	1,072,065	0.1811	1.860	1.860	1.940	1.720	2.090	592,000	1.8109	3.33%
2015-03-30	0	0.180	0.176	0.183	0.175	0.184	990,000	174,300	0.1761	1.800	1.760	1.830	1.750	1.840	99,000	1.7606	-2.17%
2015-03-27	0	0.184	0.184	0.190	0.183	0.190	450,000	83,550	0.1857	1.840	1.840	1.900	1.830	1.900	45,000	1.8567	0.00%
2015-03-26	0	0.184	0.180	0.184	0.180	0.199	570,000	105,090	0.1844	1.840	1.800	1.840	1.800	1.990	57,000	1.8437	-3.16%
2015-03-25	0	0.190	0.190	0.193	0.187	0.188	455,000	85,990	0.1890	1.900	1.900	1.930	1.870	1.880	45,500	1.8899	-1.55%
2015-03-24	0	0.193	0.191	0.200	0.193	0.193	60,000	11,535	0.1923	1.930	1.910	2.000	1.930	1.930	6,000	1.9225	-1.03%
2015-03-23	0	0.195	0.194	0.199	0.195	0.200	1,230,000	242,595	0.1972	1.950	1.940	1.990	1.950	2.000	123,000	1.9723	-2.01%
2015-03-20	0	0.199	0.196	0.205	0.199	0.205	778,000	155,995	0.2005	1.990	1.960	2.050	1.990	2.050	77,800	2.0051	-2.93%
2015-03-19	0	0.205	0.200	0.205	-	-	0	0	-	2.050	2.000	2.050	-	-	0	-	-2.38%
2015-03-18	0	0.210	0.204	0.210	0.211	0.211	15,000	3,165	0.2110	2.100	2.040	2.100	2.110	2.110	1,500	2.1100	-0.47%
2015-03-17	0	0.211	0.207	0.211	0.200	0.215	1,790,000	368,470	0.2058	2.110	2.070	2.110	2.000	2.150	179,000	2.0585	6.03%
2015-03-16	0	0.199	0.199	0.204	0.199	0.205	1,030,000	208,050	0.2020	1.990	1.990	2.040	1.990	2.050	103,000	2.0199	-2.93%
2015-03-13	0	0.205	0.202	0.205	0.202	0.205	855,000	174,240	0.2038	2.050	2.020	2.050	2.020	2.050	85,500	2.0379	-1.44%
2015-03-12	0	0.208	0.206	0.209	0.205	0.210	1,402,500	290,580	0.2072	2.080	2.060	2.090	2.050	2.100	140,250	2.0719	1.46%
2015-03-11	0	0.205	0.205	0.209	0.204	0.218	1,165,000	240,825	0.2067	2.050	2.050	2.090	2.040	2.180	116,500	2.0672	-3.76%
2015-03-10	0	0.213	0.209	0.214	0.204	0.215	2,245,000	468,745	0.2088	2.130	2.090	2.140	2.040	2.150	224,500	2.0880	0.00%
2015-03-09	0	0.213	0.212	0.215	0.182	0.218	9,495,000	1,925,900	0.2028	2.130	2.120	2.150	1.820	2.180	949,500	2.0283	15.14%
2015-03-06	0	0.185	0.183	0.190	0.185	0.193	1,395,000	262,710	0.1883	1.850	1.830	1.900	1.850	1.930	139,500	1.8832	-4.15%
2015-03-05	0	0.193	0.189	0.198	0.184	0.212	5,978,000	1,185,915	0.1984	1.930	1.890	1.980	1.840	2.120	597,800	1.9838	7.82%
2015-03-04	0	0.179	0.176	0.179	0.177	0.179	260,000	46,055	0.1771	1.790	1.760	1.790	1.770	1.790	26,000	1.7713	1.70%
2015-03-03	0	0.176	0.172	0.176	0.171	0.181	1,720,000	301,630	0.1754	1.760	1.720	1.760	1.710	1.810	172,000	1.7537	-1.68%
2015-03-02	0	0.179	0.176	0.179	0.179	0.180	370,000	66,400	0.1795	1.790	1.760	1.790	1.790	1.800	37,000	1.7946	0.00%
2015-02-27	0	0.179	0.177	0.179	0.179	0.179	195,000	34,905	0.1790	1.790	1.770	1.790	1.790	1.790	19,500	1.7900	0.00%
2015-02-26	0	0.179	0.178	0.181	0.178	0.187	2,055,000	372,745	0.1814	1.790	1.780	1.810	1.780	1.870	205,500	1.8138	1.70%
2015-02-25	0	0.176	0.174	0.176	0.174	0.176	860,000	150,915	0.1755	1.760	1.740	1.760	1.740	1.760	86,000	1.7548	0.00%
2015-02-24	0	0.176	0.174	0.177	0.174	0.178	140,000	24,525	0.1752	1.760	1.740	1.770	1.740	1.780	14,000	1.7518	0.00%
2015-02-23	0	0.176	0.175	0.178	0.175	0.179	597,500	105,282	0.1762	1.760	1.750	1.780	1.750	1.790	59,750	1.7620	0.57%
2015-02-18	0	0.175	0.175	0.179	0.173	0.179	355,000	62,200	0.1752	1.750	1.750	1.790	1.730	1.790	35,500	1.7521	-2.78%
2015-02-17	0	0.180	0.176	0.180	0.171	0.180	2,579,000	456,327	0.1769	1.800	1.760	1.800	1.710	1.800	257,900	1.7694	3.45%
2015-02-16	0	0.174	0.173	0.174	0.174	0.174	360,000	62,640	0.1740	1.740	1.730	1.740	1.740	1.740	36,000	1.7400	0.00%
2015-02-13	0	0.174	0.172	0.174	0.170	0.174	1,670,000	287,070	0.1719	1.740	1.720	1.740	1.700	1.740	167,000	1.7190	0.58%
2015-02-12	0	0.173	0.173	0.174	0.172	0.174	1,515,000	260,790	0.1721	1.730	1.730	1.740	1.720	1.740	151,500	1.7214	-3.89%
2015-02-11	0	0.180	0.175	0.180	0.174	0.181	4,195,000	747,340	0.1782	1.800	1.750	1.800	1.740	1.810	419,500	1.7815	-0.55%
2015-02-10	0	0.181	0.173	0.181	-	-	0	0	-	1.810	1.730	1.810	-	-	0	-	-0.55%
2015-02-09	0	0.182	0.173	0.182	-	-	0	0	-	1.820	1.730	1.820	-	-	0	-	0.00%
2015-02-06	0	0.182	0.180	0.182	0.171	0.186	1,100,000	202,180	0.1838	1.820	1.800	1.820	1.710	1.860	110,000	1.8380	5.81%
2015-02-05	0	0.172	0.172	0.180	0.172	0.176	1,295,000	226,690	0.1751	1.720	1.720	1.800	1.720	1.760	129,500	1.7505	-3.37%
2015-02-04	0	0.178	0.177	0.178	0.175	0.184	1,070,000	189,040	0.1767	1.780	1.770	1.780	1.750	1.840	107,000	1.7667	1.14%
2015-02-03	0	0.176	0.176	0.180	0.176	0.182	1,025,000	184,285	0.1798	1.760	1.760	1.800	1.760	1.820	102,500	1.7979	-4.86%
2015-02-02	0	0.185	0.181	0.185	0.188	0.190	2,110,000	400,760	0.1899	1.850	1.810	1.850	1.880	1.900	211,000	1.8993	-2.63%
2015-01-30	0	0.190	0.185	0.190	0.190	0.190	40,000	7,600	0.1900	1.900	1.850	1.900	1.900	1.900	4,000	1.9000	0.00%
2015-01-29	0	0.190	0.186	0.190	0.179	0.195	2,800,000	523,515	0.1870	1.900	1.860	1.900	1.790	1.950	280,000	1.8697	6.15%
2015-01-28	0	0.179	0.176	0.179	0.178	0.180	675,000	121,020	0.1793	1.790	1.760	1.790	1.780	1.800	67,500	1.7929	0.19%
2015-01-27	0	0.183	0.183	0.184	0.180	0.185	4,460,000	814,920	0.1827	1.787	1.787	1.796	1.757	1.806	456,817	1.7839	3.39%
2015-01-26	0	0.177	0.175	0.177	0.177	0.183	1,875,000	334,075	0.1782	1.728	1.709	1.728	1.728	1.787	192,048	1.7395	0.00%
2015-01-23	0	0.177	0.175	0.179	0.177	0.180	2,240,000	399,825	0.1785	1.728	1.709	1.748	1.728	1.757	229,433	1.7427	-1.67%
2015-01-22	0	0.180	0.180	0.182	0.178	0.182	335,000	59,855	0.1787	1.757	1.757	1.777	1.738	1.777	34,313	1.7444	-0.55%
2015-01-21	0	0.181	0.181	0.184	0.180	0.184	1,930,000	350,350	0.1815	1.767	1.767	1.796	1.757	1.796	197,681	1.7723	-2.16%
2015-01-20	0	0.185	0.182	0.185	0.179	0.185	1,245,000	226,210	0.1817	1.806	1.777	1.806	1.748	1.806	127,520	1.7739	2.78%
2015-01-19	0	0.180	0.180	0.184	0.179	0.211	7,285,000	1,366,090	0.1875	1.757	1.757	1.796	1.748	2.060	746,169	1.8308	-24.37%
2015-01-16	0	0.238	0.225	0.238	0.240	0.240	1,000,000	240,000	0.2400	2.324	2.197	2.324	2.343	2.343	102,425	2.3432	0.42%
2015-01-15	0	0.237	0.228	0.237	0.236	0.238	2,205,000	523,580	0.2375	2.314	2.226	2.314	2.304	2.324	225,848	2.3183	-1.25%
2015-01-14	0	0.240	0.230	0.241	0.230	0.240	405,000	93,495	0.2309	2.343	2.246	2.353	2.246	2.343	41,482	2.2539	4.35%
2015-01-13	0	0.230	0.230	0.233	-	-	0	0	-	2.246	2.246	2.275	-	-	0	-	0.00%
2015-01-12	0	0.230	0.222	0.233	0.230	0.230	100,000	23,000	0.2300	2.246	2.167	2.275	2.246	2.246	10,243	2.2455	0.00%
2015-01-09	0	0.230	0.230	0.234	0.230	0.232	240,000	55,230	0.2301	2.246	2.246	2.285	2.246	2.265	24,582	2.2468	-4.96%
2015-01-08	0	0.242	0.235	0.245	-	-	0	0	-	2.363	2.294	2.392	-	-	0	-	0.00%
2015-01-07	0	0.242	0.235	0.243	0.234	0.242	1,250,000	294,370	0.2355	2.363	2.294	2.372	2.285	2.363	128,032	2.2992	-2.81%
2015-01-06	0	0.249	0.235	0.249	0.248	0.249	45,000	11,200	0.2489	2.431	2.294	2.431	2.421	2.431	4,609	2.4300	0.00%
2015-01-05	0	0.249	0.235	0.250	0.234	0.234	45,000	10,530	0.2340	2.431	2.294	2.441	2.285	2.285	4,609	2.2846	3.75%
2015-01-02	0	0.240	0.230	0.249	-	-	0	0	-	2.343	2.246	2.431	-	-	0	-	0.00%
2014-12-31	0	0.240	0.235	0.248	-	-	0	0	-	2.343	2.294	2.421	-	-	0	-	0.00%
2014-12-30	0	0.240	0.229	0.255	-	-	0	0	-	2.343	2.236	2.490	-	-	0	-	0.00%
2014-12-29	0	0.240	0.237	0.240	0.245	0.245	40,000	9,800	0.2450	2.343	2.314	2.343	2.392	2.392	4,097	2.3920	-2.04%
2014-12-24	0	0.245	0.237	0.249	-	-	0	0	-	2.392	2.314	2.431	-	-	0	-	0.00%
2014-12-23	0	0.245	0.236	0.249	-	-	0	0	-	2.392	2.304	2.431	-	-	0	-	0.00%
2014-12-22	0	0.245	0.236	0.245	0.235	0.245	235,000	56,525	0.2405	2.392	2.304	2.392	2.294	2.392	24,070	2.3484	2.94%
2014-12-19	0	0.238	0.236	0.249	-	-	0	0	-	2.324	2.304	2.431	-	-	0	-	0.00%
2014-12-18	0	0.238	0.238	0.249	0.238	0.240	470,000	112,720	0.2398	2.324	2.324	2.431	2.324	2.343	48,140	2.3415	-4.03%
2014-12-17	0	0.248	0.239	0.248	0.236	0.248	60,000	14,760	0.2460	2.421	2.333	2.421	2.304	2.421	6,146	2.4017	-0.40%
2014-12-16	0	0.249	0.240	0.250	0.233	0.233	20,000	4,660	0.2330	2.431	2.343	2.441	2.275	2.275	2,049	2.2748	-0.40%
2014-12-15	0	0.250	0.237	0.255	-	-	20,000	4,660	0.2330	2.441	2.314	2.490	-	-	2,049	2.2748	0.00%
2014-12-12	0	0.250	0.241	0.255	-	-	1,000	233	0.2330	2.441	2.353	2.490	-	-	102	2.2748	1.21%
2014-12-11	0	0.247	0.244	0.248	0.247	0.247	200,000	49,400	0.2470	2.412	2.382	2.421	2.412	2.412	20,485	2.4115	0.00%
2014-12-10	0	0.247	0.247	0.249	0.247	0.247	180,000	44,460	0.2470	2.412	2.412	2.431	2.412	2.412	18,437	2.4115	0.00%
2014-12-09	0	0.247	0.242	0.247	0.239	0.250	1,600,000	392,345	0.2452	2.412	2.363	2.412	2.333	2.441	163,881	2.3941	-1.20%
2014-12-08	0	0.250	0.245	0.255	0.245	0.255	3,370,000	847,125	0.2514	2.441	2.392	2.490	2.392	2.490	345,174	2.4542	-3.85%
2014-12-05	0	0.260	0.250	0.260	0.250	0.270	3,365,000	867,525	0.2578	2.538	2.441	2.538	2.441	2.636	344,661	2.5170	0.00%
2014-12-04	0	0.260	0.260	0.265	0.250	0.260	1,390,000	349,500	0.2514	2.538	2.538	2.587	2.441	2.538	142,371	2.4548	0.00%
2014-12-03	0	0.260	0.243	0.260	0.255	0.260	245,000	63,000	0.2571	2.538	2.372	2.538	2.490	2.538	25,094	2.5105	4.00%
2014-12-02	0	0.250	0.250	0.255	0.248	0.248	100,000	24,800	0.2480	2.441	2.441	2.490	2.421	2.421	10,243	2.4213	0.81%
2014-12-01	0	0.248	0.238	0.248	0.247	0.260	1,855,000	469,295	0.2530	2.421	2.324	2.421	2.412	2.538	189,999	2.4700	-6.42%
2014-11-28	0	0.265	0.265	0.270	0.255	0.285	1,225,000	329,250	0.2688	2.587	2.587	2.636	2.490	2.783	125,471	2.6241	-7.02%
2014-11-27	0	0.285	0.265	0.285	0.285	0.285	40,000	10,875	0.2719	2.783	2.587	2.783	2.783	2.783	4,097	2.6544	5.56%
2014-11-26	0	0.270	0.265	0.270	0.260	0.275	1,955,000	520,925	0.2665	2.636	2.587	2.636	2.538	2.685	200,242	2.6015	-1.82%
2014-11-25	0	0.275	0.275	0.280	0.275	0.280	735,000	202,525	0.2755	2.685	2.685	2.734	2.685	2.734	75,283	2.6902	-1.79%
2014-11-24	0	0.280	0.275	0.290	0.275	0.295	1,465,000	415,250	0.2834	2.734	2.685	2.831	2.685	2.880	150,053	2.7674	0.00%
2014-11-21	0	0.280	0.280	0.300	0.280	0.330	5,170,000	1,600,475	0.3096	2.734	2.734	2.929	2.734	3.222	529,539	3.0224	-6.67%
2014-11-20	0	0.300	0.295	0.305	0.290	0.315	9,665,000	2,955,975	0.3058	2.929	2.880	2.978	2.831	3.075	989,941	2.9860	7.14%
2014-11-19	0	0.280	0.280	0.290	0.275	0.295	2,125,000	603,825	0.2842	2.734	2.734	2.831	2.685	2.880	217,654	2.7742	0.00%
2014-11-18	0	0.280	0.275	0.280	0.260	0.280	1,090,000	294,875	0.2705	2.734	2.685	2.734	2.538	2.734	111,644	2.6412	3.70%
2014-11-17	0	0.270	0.265	0.270	0.265	0.280	865,000	234,800	0.2714	2.636	2.587	2.636	2.587	2.734	88,598	2.6502	0.00%
2014-11-14	0	0.270	0.260	0.270	0.260	0.270	480,000	125,450	0.2614	2.636	2.538	2.636	2.538	2.636	49,164	2.5517	0.00%
2014-11-13	0	0.270	0.260	0.270	0.260	0.270	140,000	37,650	0.2689	2.636	2.538	2.636	2.538	2.636	14,340	2.6256	0.00%
2014-11-12	0	0.270	0.260	0.270	0.250	0.280	1,520,000	407,300	0.2680	2.636	2.538	2.636	2.441	2.734	155,687	2.6162	3.85%
2014-11-11	0	0.260	0.255	0.260	0.249	0.265	970,000	247,030	0.2547	2.538	2.490	2.538	2.431	2.587	99,353	2.4864	4.00%
2014-11-10	0	0.250	0.248	0.255	0.249	0.255	1,035,000	259,625	0.2508	2.441	2.421	2.490	2.431	2.490	106,010	2.4491	-1.96%
2014-11-07	0	0.255	0.246	0.255	0.246	0.255	20,000	5,010	0.2505	2.490	2.402	2.490	2.402	2.490	2,049	2.4457	4.94%
2014-11-06	0	0.243	0.243	0.255	0.240	0.265	1,510,000	380,800	0.2522	2.372	2.372	2.490	2.343	2.587	154,662	2.4621	-0.82%
2014-11-05	0	0.245	0.245	0.250	0.245	0.245	265,000	64,925	0.2450	2.392	2.392	2.441	2.392	2.392	27,143	2.3920	-1.21%
2014-11-04	0	0.248	0.248	0.260	0.247	0.248	220,000	54,460	0.2475	2.421	2.421	2.538	2.412	2.421	22,534	2.4168	-0.80%
2014-11-03	0	0.250	0.247	0.255	0.250	0.260	910,000	235,050	0.2583	2.441	2.412	2.490	2.441	2.538	93,207	2.5218	-1.96%
2014-10-31	0	0.255	0.246	0.255	0.255	0.255	60,000	15,300	0.2550	2.490	2.402	2.490	2.490	2.490	6,146	2.4896	0.00%
2014-10-30	0	0.255	0.249	0.255	0.243	0.255	475,000	116,805	0.2459	2.490	2.431	2.490	2.372	2.490	48,652	2.4008	4.08%
2014-10-29	0	0.245	0.244	0.249	0.241	0.246	285,000	69,710	0.2446	2.392	2.382	2.431	2.353	2.402	29,191	2.3880	0.00%
2014-10-28	0	0.245	0.245	0.249	0.242	0.245	150,000	36,450	0.2430	2.392	2.392	2.431	2.363	2.392	15,364	2.3725	0.00%
2014-10-27	0	0.245	0.242	0.245	0.240	0.250	50,000	12,120	0.2424	2.392	2.363	2.392	2.343	2.441	5,121	2.3666	0.41%
2014-10-24	0	0.244	0.244	0.255	0.239	0.241	40,000	9,575	0.2394	2.382	2.382	2.490	2.333	2.353	4,097	2.3371	-0.41%
2014-10-23	0	0.245	0.240	0.260	-	-	0	0	-	2.392	2.343	2.538	-	-	0	-	0.00%
2014-10-22	0	0.245	0.245	0.260	0.245	0.245	270,000	66,150	0.2450	2.392	2.392	2.538	2.392	2.392	27,655	2.3920	-1.61%
2014-10-21	0	0.249	0.249	0.250	0.245	0.249	530,000	130,990	0.2472	2.431	2.431	2.441	2.392	2.431	54,285	2.4130	3.75%
2014-10-20	0	0.240	0.240	0.249	0.235	0.240	290,000	68,730	0.2370	2.343	2.343	2.431	2.294	2.343	29,703	2.3139	0.00%
2014-10-17	0	0.240	0.240	0.250	0.240	0.241	10,000	2,405	0.2405	2.343	2.343	2.441	2.343	2.353	1,024	2.3481	-3.61%
2014-10-16	0	0.249	0.243	0.250	0.244	0.249	90,000	22,210	0.2468	2.431	2.372	2.441	2.382	2.431	9,218	2.4093	-2.35%
2014-10-15	0	0.255	0.249	0.265	-	-	0	0	-	2.490	2.431	2.587	-	-	0	-	0.00%
2014-10-14	0	0.255	0.242	0.255	0.244	0.255	685,000	168,075	0.2454	2.490	2.363	2.490	2.382	2.490	70,161	2.3955	2.00%
2014-10-13	0	0.250	0.250	0.270	0.250	0.260	285,000	72,705	0.2551	2.441	2.441	2.636	2.441	2.538	29,191	2.4906	-3.85%
2014-10-10	0	0.260	0.260	0.270	0.260	0.280	245,000	66,025	0.2695	2.538	2.538	2.636	2.538	2.734	25,094	2.6311	-3.70%
2014-10-09	0	0.270	0.265	0.270	0.265	0.275	545,000	145,875	0.2677	2.636	2.587	2.636	2.587	2.685	55,822	2.6132	-3.57%
2014-10-08	0	0.280	0.270	0.280	0.255	0.290	280,000	77,300	0.2761	2.734	2.636	2.734	2.490	2.831	28,679	2.6953	7.69%
2014-10-07	0	0.260	0.260	0.265	0.260	0.260	20,000	5,200	0.2600	2.538	2.538	2.587	2.538	2.538	2,049	2.5384	0.00%
2014-10-06	0	0.260	0.255	0.265	0.255	0.280	370,000	98,900	0.2673	2.538	2.490	2.587	2.490	2.734	37,897	2.6097	1.96%
2014-10-03	0	0.255	0.250	0.260	0.250	0.260	360,000	90,625	0.2517	2.490	2.441	2.538	2.441	2.538	36,873	2.4578	-3.77%
2014-09-30	0	0.265	0.260	0.270	0.260	0.270	420,000	109,275	0.2602	2.587	2.538	2.636	2.538	2.636	43,019	2.5402	-8.62%
2014-09-29	0	0.290	0.290	0.295	0.250	0.270	2,515,000	658,950	0.2620	2.831	2.831	2.880	2.441	2.636	257,600	2.5580	3.57%
2014-09-26	0	0.280	0.280	0.285	0.270	0.340	1,195,000	339,400	0.2840	2.734	2.734	2.783	2.636	3.319	122,398	2.7729	0.00%
2014-09-25	0	0.280	0.275	0.285	0.280	0.285	175,000	49,575	0.2833	2.734	2.685	2.783	2.734	2.783	17,924	2.7658	1.82%
2014-09-24	0	0.275	0.275	0.290	0.275	0.290	905,000	253,425	0.2800	2.685	2.685	2.831	2.685	2.831	92,695	2.7340	-6.78%
2014-09-23	0	0.295	0.285	0.295	0.255	0.295	1,795,000	494,600	0.2755	2.880	2.783	2.880	2.490	2.880	183,854	2.6902	7.27%
2014-09-22	0	0.275	0.275	0.290	0.275	0.285	1,407,000	395,845	0.2813	2.685	2.685	2.831	2.685	2.783	144,113	2.7468	-5.17%
2014-09-19	0	0.290	0.290	0.305	0.280	0.305	700,000	203,125	0.2902	2.831	2.831	2.978	2.734	2.978	71,698	2.8331	-6.45%
2014-09-18	0	0.310	0.305	0.310	0.290	0.310	895,000	265,200	0.2963	3.027	2.978	3.027	2.831	3.027	91,671	2.8930	3.33%
2014-09-17	0	0.300	0.295	0.305	0.285	0.335	4,520,000	1,379,400	0.3052	2.929	2.880	2.978	2.783	3.271	462,963	2.9795	-1.64%
2014-09-16	0	0.305	0.305	0.315	0.305	0.315	265,000	81,525	0.3076	2.978	2.978	3.075	2.978	3.075	27,143	3.0036	-4.69%
2014-09-15	0	0.320	0.320	0.330	0.300	0.330	7,430,000	2,299,800	0.3095	3.124	3.124	3.222	2.929	3.222	761,021	3.0220	-1.54%
2014-09-12	0	0.325	0.320	0.335	0.320	0.365	4,535,000	1,564,400	0.3450	3.173	3.124	3.271	3.124	3.564	464,499	3.3679	-4.41%
2014-09-11	0	0.340	0.325	0.340	0.320	0.345	1,185,000	392,775	0.3315	3.319	3.173	3.319	3.124	3.368	121,374	3.2361	-1.45%
2014-09-10	0	0.345	0.330	0.345	0.310	0.350	4,152,000	1,399,915	0.3372	3.368	3.222	3.368	3.027	3.417	425,270	3.2918	4.55%
2014-09-08	0	0.330	0.325	0.330	0.295	0.330	9,790,000	3,079,075	0.3145	3.222	3.173	3.222	2.880	3.222	1,002,744	3.0706	13.79%
2014-09-05	0	0.290	0.285	0.295	0.285	0.300	795,000	232,425	0.2924	2.831	2.783	2.880	2.783	2.929	81,428	2.8544	-1.69%
2014-09-04	0	0.295	0.285	0.295	0.265	0.295	3,475,000	983,825	0.2831	2.880	2.783	2.880	2.587	2.880	355,928	2.7641	9.26%
2014-09-03	0	0.270	0.260	0.275	0.260	0.280	1,395,000	378,325	0.2712	2.636	2.538	2.685	2.538	2.734	142,883	2.6478	0.00%
2014-09-02	0	0.270	0.270	0.275	0.270	0.275	580,000	156,675	0.2701	2.636	2.636	2.685	2.636	2.685	59,407	2.6373	-5.26%
2014-09-01	0	0.285	0.280	0.290	0.280	0.295	1,595,000	453,400	0.2843	2.783	2.734	2.831	2.734	2.880	163,368	2.7753	0.00%
2014-08-29	0	0.285	0.280	0.285	0.260	0.295	4,775,000	1,337,950	0.2802	2.783	2.734	2.783	2.538	2.880	489,081	2.7356	7.55%
2014-08-28	0	0.265	0.260	0.265	0.255	0.270	2,635,000	692,000	0.2626	2.587	2.538	2.587	2.490	2.636	269,891	2.5640	-1.85%
2014-08-27	0	0.270	0.270	0.280	0.270	0.300	3,683,316	1,013,654	0.2752	2.636	2.636	2.734	2.636	2.929	377,265	2.6868	-6.90%
2014-08-26	0	0.290	0.285	0.290	0.260	0.300	7,325,000	2,115,500	0.2888	2.831	2.783	2.831	2.538	2.929	750,266	2.8197	9.43%
2014-08-25	0	0.265	0.265	0.275	0.260	0.280	2,970,000	788,975	0.2656	2.587	2.587	2.685	2.538	2.734	304,203	2.5936	-3.64%
2014-08-22	0	0.275	0.265	0.275	0.255	0.310	23,160,000	6,634,300	0.2865	2.685	2.587	2.685	2.490	3.027	2,372,172	2.7967	11.79%
2014-08-21	0	0.246	0.246	0.255	0.245	0.250	805,000	200,560	0.2491	2.402	2.402	2.490	2.392	2.441	82,452	2.4324	-1.60%
2014-08-20	0	0.250	0.250	0.255	0.236	0.260	465,000	116,745	0.2511	2.441	2.441	2.490	2.304	2.538	47,628	2.4512	0.00%
2014-08-19	0	0.250	0.250	0.255	0.250	0.275	205,000	53,450	0.2607	2.441	2.441	2.490	2.441	2.685	20,997	2.5456	-3.85%
2014-08-18	0	0.260	0.260	0.270	0.250	0.265	645,000	166,675	0.2584	2.538	2.538	2.636	2.441	2.587	66,064	2.5229	-1.89%
2014-08-15	0	0.265	0.260	0.270	0.250	0.305	16,865,000	4,780,600	0.2835	2.587	2.538	2.636	2.441	2.978	1,727,404	2.7675	6.00%
2014-08-14	0	0.250	0.247	0.260	0.239	0.260	4,150,000	1,040,090	0.2506	2.441	2.412	2.538	2.333	2.538	425,065	2.4469	6.84%
2014-08-13	0	0.234	0.233	0.239	0.230	0.240	440,000	102,695	0.2334	2.285	2.275	2.333	2.246	2.343	45,067	2.2787	0.86%
2014-08-12	0	0.232	0.232	0.242	0.230	0.246	885,000	212,555	0.2402	2.265	2.265	2.363	2.246	2.402	90,646	2.3449	0.00%
2014-08-11	0	0.232	0.231	0.232	0.224	0.237	3,415,000	782,940	0.2293	2.265	2.255	2.265	2.187	2.314	349,783	2.2384	-4.13%
2014-08-08	0	0.242	0.235	0.246	0.242	0.250	800,000	197,660	0.2471	2.363	2.294	2.402	2.363	2.441	81,940	2.4122	-2.42%
2014-08-07	0	0.248	0.246	0.255	0.248	0.249	220,000	54,680	0.2485	2.421	2.402	2.490	2.421	2.431	22,534	2.4266	0.40%
2014-08-06	0	0.247	0.247	0.255	0.242	0.250	460,000	112,640	0.2449	2.412	2.412	2.490	2.363	2.441	47,116	2.3907	-1.20%
2014-08-05	0	0.250	0.246	0.250	0.246	0.250	360,000	89,650	0.2490	2.441	2.402	2.441	2.402	2.441	36,873	2.4313	0.00%
2014-08-04	0	0.250	0.250	0.260	0.244	0.250	415,000	102,040	0.2459	2.441	2.441	2.538	2.382	2.441	42,507	2.4006	0.00%
2014-08-01	0	0.250	0.244	0.255	0.244	0.255	845,000	211,280	0.2500	2.441	2.382	2.490	2.382	2.490	86,549	2.4411	-7.41%
2014-07-31	0	0.270	0.260	0.270	0.238	0.285	10,720,000	2,867,570	0.2675	2.636	2.538	2.636	2.324	2.783	1,098,000	2.6116	13.45%
2014-07-30	0	0.238	0.229	0.244	0.233	0.238	1,015,000	239,155	0.2356	2.324	2.236	2.382	2.275	2.324	103,962	2.3004	1.28%
2014-07-29	0	0.235	0.228	0.235	0.210	0.239	4,460,000	1,028,950	0.2307	2.294	2.226	2.294	2.050	2.333	456,817	2.2524	14.63%
2014-07-28	0	0.205	0.205	0.215	0.203	0.203	36,000	7,300	0.2028	2.001	2.001	2.099	1.982	1.982	3,687	1.9798	0.00%
2014-07-25	0	0.205	0.203	0.215	-	-	0	0	-	2.001	1.982	2.099	-	-	0	-	0.00%
2014-07-24	0	0.205	0.205	0.215	0.205	0.214	115,000	24,485	0.2129	2.001	2.001	2.099	2.001	2.089	11,779	2.0787	-2.38%
2014-07-23	0	0.210	0.210	0.215	0.210	0.215	185,000	39,350	0.2127	2.050	2.050	2.099	2.050	2.099	18,949	2.0767	-2.33%
2014-07-22	0	0.215	0.210	0.215	0.210	0.215	2,270,000	479,095	0.2111	2.099	2.050	2.099	2.050	2.099	232,506	2.0606	4.88%
2014-07-21	0	0.205	0.205	0.212	0.201	0.211	3,000,000	614,465	0.2048	2.001	2.001	2.070	1.962	2.060	307,276	1.9997	-4.65%
2014-07-18	0	0.215	0.212	0.217	-	-	0	0	-	2.099	2.070	2.119	-	-	0	-	0.00%
2014-07-17	0	0.215	0.211	0.214	0.210	0.215	975,000	208,855	0.2142	2.099	2.060	2.089	2.050	2.099	99,865	2.0914	1.90%
2014-07-16	0	0.211	0.211	0.215	0.210	0.215	300,000	64,320	0.2144	2.060	2.060	2.099	2.050	2.099	30,728	2.0932	2.93%
2014-07-15	0	0.205	0.203	0.210	0.205	0.205	440,000	90,200	0.2050	2.001	1.982	2.050	2.001	2.001	45,067	2.0015	0.00%
2014-07-14	0	0.205	0.205	0.213	0.205	0.205	380,000	77,900	0.2050	2.001	2.001	2.080	2.001	2.001	38,922	2.0015	0.00%
2014-07-11	0	0.205	0.205	0.211	0.205	0.215	350,000	72,750	0.2079	2.001	2.001	2.060	2.001	2.099	35,849	2.0294	-1.44%
2014-07-10	0	0.208	0.208	0.215	0.208	0.210	1,000,000	209,005	0.2090	2.031	2.031	2.099	2.031	2.050	102,425	2.0406	-3.26%
2014-07-09	0	0.215	0.206	0.217	-	-	0	0	-	2.099	2.011	2.119	-	-	0	-	0.00%
2014-07-08	0	0.215	0.204	0.217	-	-	0	0	-	2.099	1.992	2.119	-	-	0	-	0.00%
2014-07-07	0	0.215	0.204	0.215	0.215	0.215	10,000	2,150	0.2150	2.099	1.992	2.099	2.099	2.099	1,024	2.0991	0.47%
2014-07-04	0	0.214	0.203	0.214	0.196	0.214	320,000	64,890	0.2028	2.089	1.982	2.089	1.914	2.089	32,776	1.9798	7.00%
2014-07-03	0	0.200	0.200	0.205	0.200	0.200	420,000	84,000	0.2000	1.953	1.953	2.001	1.953	1.953	43,019	1.9526	1.01%
2014-07-02	0	0.198	0.196	0.205	-	-	0	0	-	1.933	1.914	2.001	-	-	0	-	0.00%
2014-06-30	0	0.198	0.197	0.205	0.198	0.200	335,000	66,765	0.1993	1.933	1.923	2.001	1.933	1.953	34,313	1.9458	-1.00%
2014-06-27	0	0.200	0.199	0.204	0.200	0.201	460,000	92,150	0.2003	1.953	1.943	1.992	1.953	1.962	47,116	1.9558	0.00%
2014-06-26	0	0.200	0.198	0.202	0.200	0.205	1,060,000	213,250	0.2012	1.953	1.933	1.972	1.953	2.001	108,571	1.9642	3.09%
2014-06-25	0	0.194	0.194	0.198	0.191	0.196	600,000	116,515	0.1942	1.894	1.894	1.933	1.865	1.914	61,455	1.8959	-2.51%
2014-06-24	0	0.199	0.199	0.207	0.199	0.200	15,000	2,995	0.1997	1.943	1.943	2.021	1.943	1.953	1,536	1.9494	-2.93%
2014-06-23	0	0.205	0.200	0.210	0.200	0.205	1,257,000	254,495	0.2025	2.001	1.953	2.050	1.953	2.001	128,749	1.9767	0.00%
2014-06-20	0	0.205	0.201	0.210	0.205	0.205	185,000	37,925	0.2050	2.001	1.962	2.050	2.001	2.001	18,949	2.0015	0.00%
2014-06-19	0	0.205	0.203	0.205	-	-	3,000	600	0.2000	2.001	1.982	2.001	-	-	307	1.9526	0.00%
2014-06-18	0	0.205	0.205	0.210	0.204	0.205	150,000	30,670	0.2045	2.001	2.001	2.050	1.992	2.001	15,364	1.9963	-4.65%
2014-06-17	0	0.215	0.202	0.215	0.202	0.215	14,000	2,861	0.2044	2.099	1.972	2.099	1.972	2.099	1,434	1.9952	5.39%
2014-06-16	0	0.204	0.204	0.210	0.203	0.203	580,000	117,740	0.2030	1.992	1.992	2.050	1.982	1.982	59,407	1.9819	0.99%
2014-06-13	0	0.202	0.202	0.209	0.200	0.201	100,000	20,020	0.2002	1.972	1.972	2.041	1.953	1.962	10,243	1.9546	-1.46%
2014-06-12	0	0.205	0.205	0.213	0.202	0.204	100,000	20,300	0.2030	2.001	2.001	2.080	1.972	1.992	10,243	1.9819	0.49%
2014-06-11	0	0.204	0.204	0.210	0.204	0.205	15,000	3,070	0.2047	1.992	1.992	2.050	1.992	2.001	1,536	1.9982	-2.39%
2014-06-10	0	0.209	0.203	0.209	0.208	0.210	370,000	77,385	0.2091	2.041	1.982	2.041	2.031	2.050	37,897	2.0420	0.48%
2014-06-09	0	0.208	0.204	0.210	0.208	0.208	40,000	8,320	0.2080	2.031	1.992	2.050	2.031	2.031	4,097	2.0307	-0.48%
2014-06-06	0	0.209	0.207	0.218	0.209	0.218	455,000	98,610	0.2167	2.041	2.021	2.128	2.041	2.128	46,604	2.1159	-0.48%
2014-06-05	0	0.210	0.209	0.215	-	-	0	0	-	2.050	2.041	2.099	-	-	0	-	0.00%
2014-06-04	0	0.210	0.204	0.215	0.210	0.210	20,000	4,200	0.2100	2.050	1.992	2.099	2.050	2.050	2,049	2.0503	0.00%
2014-06-03	0	0.210	0.205	0.210	0.206	0.210	145,000	30,250	0.2086	2.050	2.001	2.050	2.011	2.050	14,852	2.0368	-3.23%
2014-05-30	0	0.217	0.207	0.217	0.202	0.218	1,515,000	311,440	0.2056	2.119	2.021	2.119	1.972	2.128	155,174	2.0070	3.83%
2014-05-29	0	0.209	0.206	0.215	0.209	0.209	50,000	10,450	0.2090	2.041	2.011	2.099	2.041	2.041	5,121	2.0405	0.00%
2014-05-28	0	0.209	0.209	0.218	0.206	0.209	285,000	59,485	0.2087	2.041	2.041	2.128	2.011	2.041	29,191	2.0378	-1.42%
2014-05-27	0	0.212	0.209	0.214	0.205	0.212	380,400	79,743	0.2096	2.070	2.041	2.089	2.001	2.070	38,963	2.0467	2.91%
2014-05-26	0	0.206	0.206	0.210	0.206	0.215	920,000	192,715	0.2095	2.011	2.011	2.050	2.011	2.099	94,231	2.0451	-5.07%
2014-05-23	0	0.217	0.217	0.225	0.217	0.227	320,000	70,250	0.2195	2.119	2.119	2.197	2.119	2.216	32,776	2.1433	-2.25%
2014-05-22	0	0.222	0.218	0.222	0.222	0.229	285,000	63,915	0.2243	2.167	2.128	2.167	2.167	2.236	29,191	2.1895	1.83%
2014-05-21	0	0.218	0.218	0.220	0.218	0.235	3,365,000	739,665	0.2198	2.128	2.128	2.148	2.128	2.294	344,661	2.1461	0.93%
2014-05-20	0	0.216	0.213	0.216	0.210	0.220	2,710,000	577,470	0.2131	2.109	2.080	2.109	2.050	2.148	277,573	2.0804	0.47%
2014-05-19	0	0.215	0.215	0.218	0.208	0.215	2,015,000	423,075	0.2100	2.099	2.099	2.128	2.031	2.099	206,387	2.0499	0.00%
2014-05-16	0	0.215	0.212	0.218	0.213	0.215	1,210,000	260,050	0.2149	2.099	2.070	2.128	2.080	2.099	123,935	2.0983	0.00%
2014-05-15	0	0.215	0.212	0.215	0.210	0.216	335,000	71,260	0.2127	2.099	2.070	2.099	2.050	2.109	34,313	2.0768	0.94%
2014-05-14	0	0.213	0.213	0.215	0.212	0.213	295,000	62,555	0.2121	2.080	2.080	2.099	2.070	2.080	30,215	2.0703	1.43%
2014-05-13	0	0.210	0.210	0.217	0.210	0.210	120,000	25,200	0.2100	2.050	2.050	2.119	2.050	2.050	12,291	2.0503	0.00%
2014-05-12	0	0.210	0.210	0.215	0.210	0.211	355,000	74,635	0.2102	2.050	2.050	2.099	2.050	2.060	36,361	2.0526	-0.94%
2014-05-09	0	0.212	0.212	0.217	0.212	0.212	25,000	5,300	0.2120	2.070	2.070	2.119	2.070	2.070	2,561	2.0698	-2.75%
2014-05-08	0	0.218	0.213	0.219	0.207	0.224	4,755,000	1,026,810	0.2159	2.128	2.080	2.138	2.021	2.187	487,033	2.1083	5.83%
2014-05-07	0	0.206	0.202	0.208	0.202	0.206	1,785,000	362,675	0.2032	2.011	1.972	2.031	1.972	2.011	182,829	1.9837	1.48%
2014-05-05	0	0.203	0.203	0.208	0.202	0.205	2,100,000	426,610	0.2031	1.982	1.982	2.031	1.972	2.001	215,093	1.9834	-3.33%
2014-05-02	0	0.210	0.208	0.216	0.201	0.210	2,120,000	428,120	0.2019	2.050	2.031	2.109	1.962	2.050	217,142	1.9716	0.96%
2014-04-30	0	0.208	0.202	0.208	-	-	0	0	-	2.031	1.972	2.031	-	-	0	-	0.00%
2014-04-29	0	0.208	0.201	0.208	0.205	0.209	300,000	62,195	0.2073	2.031	1.962	2.031	2.001	2.041	30,728	2.0241	4.00%
2014-04-28	0	0.200	0.200	0.210	0.200	0.205	555,000	112,375	0.2025	1.953	1.953	2.050	1.953	2.001	56,846	1.9768	-3.85%
2014-04-25	0	0.208	0.208	0.219	0.208	0.208	115,000	23,920	0.2080	2.031	2.031	2.138	2.031	2.031	11,779	2.0307	-2.80%
2014-04-24	0	0.214	0.208	0.217	0.204	0.217	1,000,000	212,910	0.2129	2.089	2.031	2.119	1.992	2.119	102,425	2.0787	7.00%
2014-04-23	0	0.200	0.200	0.205	0.200	0.203	370,000	74,610	0.2016	1.953	1.953	2.001	1.953	1.982	37,897	1.9687	-0.99%
2014-04-22	0	0.202	0.202	0.205	0.202	0.202	735,000	148,470	0.2020	1.972	1.972	2.001	1.972	1.972	75,283	1.9722	0.00%
2014-04-17	0	0.202	0.200	0.202	0.200	0.205	705,000	143,895	0.2041	1.972	1.953	1.972	1.953	2.001	72,210	1.9927	1.00%
2014-04-16	0	0.200	0.200	0.202	0.195	0.206	865,000	174,945	0.2022	1.953	1.953	1.972	1.904	2.011	88,598	1.9746	2.56%
2014-04-15	0	0.195	0.191	0.196	0.190	0.220	2,099,000	417,365	0.1988	1.904	1.865	1.914	1.855	2.148	214,991	1.9413	-6.25%
2014-04-14	0	0.208	0.208	0.211	0.205	0.210	660,000	136,225	0.2064	2.031	2.031	2.060	2.001	2.050	67,601	2.0151	-4.59%
2014-04-11	0	0.218	0.218	0.219	0.205	0.218	310,000	64,115	0.2068	2.128	2.128	2.138	2.001	2.128	31,752	2.0193	4.81%
2014-04-10	0	0.208	0.208	0.215	0.206	0.208	635,000	131,930	0.2078	2.031	2.031	2.099	2.011	2.031	65,040	2.0284	-1.42%
2014-04-09	0	0.211	0.211	0.218	0.205	0.212	685,000	143,815	0.2099	2.060	2.060	2.128	2.001	2.070	70,161	2.0498	-4.52%
2014-04-08	0	0.221	0.213	0.221	0.210	0.225	935,000	199,690	0.2136	2.158	2.080	2.158	2.050	2.197	95,768	2.0851	1.38%
2014-04-07	0	0.218	0.218	0.219	0.216	0.227	95,000	21,130	0.2224	2.128	2.128	2.138	2.109	2.216	9,730	2.1715	-3.54%
2014-04-04	0	0.226	0.224	0.228	0.224	0.227	454,000	102,570	0.2259	2.206	2.187	2.226	2.187	2.216	46,501	2.2058	-3.00%
2014-04-03	0	0.233	0.224	0.238	0.211	0.248	4,210,000	969,350	0.2302	2.275	2.187	2.324	2.060	2.421	431,211	2.2480	10.95%
2014-04-02	0	0.210	0.207	0.210	0.209	0.220	1,840,000	389,565	0.2117	2.050	2.021	2.050	2.041	2.148	188,463	2.0671	-4.55%
2014-04-01	0	0.220	0.216	0.220	0.205	0.220	2,255,000	480,135	0.2129	2.148	2.109	2.148	2.001	2.148	230,969	2.0788	4.27%
2014-03-31	0	0.211	0.206	0.211	0.205	0.221	710,000	148,335	0.2089	2.060	2.011	2.060	2.001	2.158	72,722	2.0398	-2.76%
2014-03-28	0	0.217	0.215	0.220	0.201	0.236	4,770,000	1,056,095	0.2214	2.119	2.099	2.148	1.962	2.304	488,569	2.1616	6.90%
2014-03-27	0	0.203	0.203	0.208	0.201	0.265	8,935,000	1,956,620	0.2190	1.982	1.982	2.031	1.962	2.587	915,171	2.1380	-20.39%
2014-03-26	0	0.255	0.255	0.260	0.190	0.290	36,052,220	9,082,941	0.2519	2.490	2.490	2.538	1.855	2.831	3,692,662	2.4597	31.44%
2014-03-25	0	0.194	0.194	0.196	0.190	0.196	710,000	136,075	0.1917	1.894	1.894	1.914	1.855	1.914	72,722	1.8712	1.04%
2014-03-24	0	0.192	0.192	0.198	0.189	0.200	2,185,000	418,880	0.1917	1.875	1.875	1.933	1.845	1.953	223,799	1.8717	1.05%
2014-03-21	0	0.190	0.190	0.198	0.190	0.200	330,000	62,970	0.1908	1.855	1.855	1.933	1.855	1.953	33,800	1.8630	1.06%
2014-03-20	0	0.188	0.188	0.198	0.185	0.191	830,000	156,485	0.1885	1.835	1.835	1.933	1.806	1.865	85,013	1.8407	1.62%
2014-03-19	0	0.185	0.185	0.188	0.185	0.188	165,000	30,825	0.1868	1.806	1.806	1.835	1.806	1.835	16,900	1.8239	-1.07%
2014-03-18	0	0.187	0.184	0.188	0.180	0.189	915,000	170,615	0.1865	1.826	1.796	1.835	1.757	1.845	93,719	1.8205	-1.58%
2014-03-17	0	0.190	0.182	0.190	0.188	0.190	100,000	18,820	0.1882	1.855	1.777	1.855	1.835	1.855	10,243	1.8374	1.06%
2014-03-14	0	0.188	0.182	0.188	0.188	0.189	25,000	4,715	0.1886	1.835	1.777	1.835	1.835	1.845	2,561	1.8413	-1.05%
2014-03-13	0	0.190	0.190	0.193	0.190	0.192	285,000	54,300	0.1905	1.855	1.855	1.884	1.855	1.875	29,191	1.8601	0.00%
2014-03-12	0	0.190	0.186	0.196	0.190	0.202	1,523,000	295,825	0.1942	1.855	1.816	1.914	1.855	1.972	155,994	1.8964	1.06%
2014-03-11	0	0.188	0.185	0.195	0.188	0.190	200,000	37,830	0.1892	1.835	1.806	1.904	1.835	1.855	20,485	1.8467	-1.57%
2014-03-10	0	0.191	0.185	0.191	0.192	0.192	35,000	6,720	0.1920	1.865	1.806	1.865	1.875	1.875	3,585	1.8745	-0.52%
2014-03-07	0	0.192	0.182	0.193	0.183	0.192	46,000	8,760	0.1904	1.875	1.777	1.884	1.787	1.875	4,712	1.8593	4.35%
2014-03-06	0	0.184	0.183	0.188	0.184	0.184	5,000	920	0.1840	1.796	1.787	1.835	1.796	1.796	512	1.7964	0.55%
2014-03-05	0	0.183	0.182	0.188	0.183	0.184	10,000	1,835	0.1835	1.787	1.777	1.835	1.787	1.796	1,024	1.7915	-3.68%
2014-03-04	0	0.190	0.184	0.191	-	-	0	0	-	1.855	1.796	1.865	-	-	0	-	0.00%
2014-03-03	0	0.190	0.183	0.191	-	-	0	0	-	1.855	1.787	1.865	-	-	0	-	0.00%
2014-02-28	0	0.190	0.185	0.192	0.185	0.190	705,000	133,600	0.1895	1.855	1.806	1.875	1.806	1.855	72,210	1.8502	0.00%
2014-02-27	0	0.190	0.185	0.190	0.180	0.192	568,000	104,255	0.1835	1.855	1.806	1.855	1.757	1.875	58,178	1.7920	-0.52%
2014-02-26	0	0.191	0.188	0.192	0.188	0.191	1,040,000	197,575	0.1900	1.865	1.835	1.875	1.835	1.865	106,522	1.8548	-1.04%
2014-02-25	0	0.193	0.183	0.198	0.189	0.194	900,000	172,995	0.1922	1.884	1.787	1.933	1.845	1.894	92,183	1.8767	2.66%
2014-02-24	0	0.188	0.183	0.188	0.183	0.190	1,430,000	268,110	0.1875	1.835	1.787	1.835	1.787	1.855	146,468	1.8305	-2.08%
2014-02-21	0	0.192	0.183	0.193	0.191	0.193	915,000	176,265	0.1926	1.875	1.787	1.884	1.865	1.884	93,719	1.8808	1.05%
2014-02-20	0	0.190	0.183	0.193	0.190	0.190	400,000	76,000	0.1900	1.855	1.787	1.884	1.855	1.855	40,970	1.8550	-1.55%
2014-02-19	0	0.193	0.184	0.196	-	-	0	0	-	1.884	1.796	1.914	-	-	0	-	0.00%
2014-02-18	0	0.193	0.183	0.193	0.192	0.193	1,500,000	289,300	0.1929	1.884	1.787	1.884	1.875	1.884	153,638	1.8830	2.66%
2014-02-17	0	0.188	0.183	0.190	0.183	0.188	85,000	15,705	0.1848	1.835	1.787	1.855	1.787	1.835	8,706	1.8039	0.53%
2014-02-14	0	0.187	0.184	0.200	-	-	0	0	-	1.826	1.796	1.953	-	-	0	-	0.00%
2014-02-13	0	0.187	0.184	0.198	0.187	0.188	10,000	1,875	0.1875	1.826	1.796	1.933	1.826	1.835	1,024	1.8306	0.00%
2014-02-12	0	0.187	0.187	0.194	-	-	0	0	-	1.826	1.826	1.894	-	-	0	-	0.00%
2014-02-11	0	0.187	0.186	0.192	0.184	0.187	650,000	120,865	0.1859	1.826	1.816	1.875	1.796	1.826	66,576	1.8154	0.54%
2014-02-10	0	0.186	0.184	0.186	0.186	0.186	60,000	11,160	0.1860	1.816	1.796	1.816	1.816	1.816	6,146	1.8160	-2.11%
2014-02-07	0	0.190	0.184	0.192	0.189	0.190	80,000	15,190	0.1899	1.855	1.796	1.875	1.845	1.855	8,194	1.8538	0.53%
2014-02-06	0	0.189	0.184	0.189	-	-	0	0	-	1.845	1.796	1.845	-	-	0	-	-0.53%
2014-02-05	0	0.190	0.182	0.194	0.190	0.200	335,000	64,465	0.1924	1.855	1.777	1.894	1.855	1.953	34,313	1.8788	-5.00%
2014-02-04	0	0.200	0.182	0.200	-	-	0	0	-	1.953	1.777	1.953	-	-	0	-	0.00%
2014-01-30	0	0.200	0.190	0.202	-	-	0	0	-	1.953	1.855	1.972	-	-	0	-	0.00%
2014-01-29	0	0.200	0.192	0.203	-	-	0	0	-	1.953	1.875	1.982	-	-	0	-	0.00%
2014-01-28	0	0.200	0.186	0.200	0.200	0.200	20,000	4,000	0.2000	1.953	1.816	1.953	1.953	1.953	2,049	1.9526	0.50%
2014-01-27	0	0.199	0.182	0.199	-	-	0	0	-	1.943	1.777	1.943	-	-	0	-	-0.50%
2014-01-24	0	0.200	0.198	0.200	0.189	0.200	400,000	77,095	0.1927	1.953	1.933	1.953	1.845	1.953	40,970	1.8817	0.00%
2014-01-23	0	0.200	0.191	0.205	-	-	0	0	-	1.953	1.865	2.001	-	-	0	-	0.00%
2014-01-22	0	0.200	0.191	0.205	-	-	0	0	-	1.953	1.865	2.001	-	-	0	-	0.00%
2014-01-21	0	0.200	0.192	0.200	0.195	0.204	200,000	40,255	0.2013	1.953	1.875	1.953	1.904	1.992	20,485	1.9651	1.52%
2014-01-20	0	0.197	0.197	0.205	0.196	0.196	10,000	1,960	0.1960	1.923	1.923	2.001	1.914	1.914	1,024	1.9136	2.60%
2014-01-17	0	0.192	0.192	0.204	-	-	0	0	-	1.875	1.875	1.992	-	-	0	-	0.00%
2014-01-16	0	0.192	0.192	0.200	0.190	0.192	350,000	66,920	0.1912	1.875	1.875	1.953	1.855	1.875	35,849	1.8667	0.00%
2014-01-15	0	0.192	0.191	0.194	0.192	0.192	205,000	39,360	0.1920	1.875	1.865	1.894	1.875	1.875	20,997	1.8745	-2.54%
2014-01-14	0	0.197	0.192	0.197	0.197	0.197	80,000	15,760	0.1970	1.923	1.875	1.923	1.923	1.923	8,194	1.9234	0.00%
2014-01-13	0	0.197	0.195	0.197	-	-	0	0	-	1.923	1.904	1.923	-	-	0	-	-1.99%
2014-01-10	0	0.201	0.195	0.213	0.196	0.201	450,000	89,200	0.1982	1.962	1.904	2.080	1.914	1.962	46,091	1.9353	0.50%
2014-01-09	0	0.200	0.194	0.200	0.198	0.200	170,000	33,800	0.1988	1.953	1.894	1.953	1.933	1.953	17,412	1.9412	1.01%
2014-01-08	0	0.198	0.193	0.200	0.193	0.198	300,000	58,800	0.1960	1.933	1.884	1.953	1.884	1.933	30,728	1.9136	1.54%
2014-01-07	0	0.195	0.193	0.198	0.195	0.198	315,000	61,760	0.1961	1.904	1.884	1.933	1.904	1.933	32,264	1.9142	-2.50%
2014-01-06	0	0.200	0.186	0.209	0.186	0.209	3,170,000	611,155	0.1928	1.953	1.816	2.041	1.816	2.041	324,688	1.8823	2.56%
2014-01-03	0	0.195	0.190	0.195	0.195	0.195	105,000	20,475	0.1950	1.904	1.855	1.904	1.904	1.904	10,755	1.9038	-2.01%
2014-01-02	0	0.199	0.192	0.200	0.195	0.199	210,000	40,990	0.1952	1.943	1.875	1.953	1.904	1.943	21,509	1.9057	3.65%
2013-12-31	0	0.192	0.189	0.194	0.192	0.192	100,000	19,200	0.1920	1.875	1.845	1.894	1.875	1.875	10,243	1.8745	-3.52%
2013-12-30	0	0.199	0.191	0.199	0.189	0.199	525,000	100,705	0.1918	1.943	1.865	1.943	1.845	1.943	53,773	1.8728	2.05%
2013-12-27	0	0.195	0.190	0.198	0.195	0.200	575,000	112,795	0.1962	1.904	1.855	1.933	1.904	1.953	58,895	1.9152	-2.50%
2013-12-24	0	0.200	0.197	0.200	0.200	0.200	115,000	23,000	0.2000	1.953	1.923	1.953	1.953	1.953	11,779	1.9526	0.00%
2013-12-23	0	0.200	0.198	0.200	0.200	0.201	820,000	164,080	0.2001	1.953	1.933	1.953	1.953	1.962	83,989	1.9536	-2.44%
2013-12-20	0	0.205	0.201	0.209	0.205	0.205	50,000	10,250	0.2050	2.001	1.962	2.041	2.001	2.001	5,121	2.0015	0.00%
2013-12-19	0	0.205	0.202	0.205	0.201	0.205	50,000	10,130	0.2026	2.001	1.972	2.001	1.962	2.001	5,121	1.9780	-2.38%
2013-12-18	0	0.210	0.205	0.210	-	-	0	0	-	2.050	2.001	2.050	-	-	0	-	0.00%
2013-12-17	0	0.210	0.206	0.210	-	-	0	0	-	2.050	2.011	2.050	-	-	0	-	-1.41%
2013-12-16	0	0.213	0.207	0.213	-	-	0	0	-	2.080	2.021	2.080	-	-	0	-	0.00%
2013-12-13	0	0.213	0.208	0.220	0.213	0.213	210,000	44,730	0.2130	2.080	2.031	2.148	2.080	2.080	21,509	2.0796	0.47%
2013-12-12	0	0.212	0.208	0.218	0.212	0.212	110,000	23,320	0.2120	2.070	2.031	2.128	2.070	2.070	11,267	2.0698	0.00%
2013-12-11	0	0.212	0.206	0.210	0.210	0.215	1,195,000	252,560	0.2113	2.070	2.011	2.050	2.050	2.099	122,398	2.0634	-1.40%
2013-12-10	0	0.215	0.211	0.217	0.210	0.216	1,130,000	240,680	0.2130	2.099	2.060	2.119	2.050	2.109	115,741	2.0795	0.94%
2013-12-09	0	0.213	0.213	0.218	0.213	0.214	300,000	64,105	0.2137	2.080	2.080	2.128	2.080	2.089	30,728	2.0862	-0.93%
2013-12-06	0	0.215	0.213	0.220	0.209	0.226	1,850,000	402,975	0.2178	2.099	2.080	2.148	2.041	2.206	189,487	2.1267	5.39%
2013-12-05	0	0.204	0.204	0.211	0.201	0.211	255,000	53,205	0.2086	1.992	1.992	2.060	1.962	2.060	26,118	2.0371	-0.97%
2013-12-04	0	0.206	0.206	0.210	0.201	0.210	615,000	127,475	0.2073	2.011	2.011	2.050	1.962	2.050	62,992	2.0237	-0.96%
2013-12-03	0	0.208	0.201	0.209	-	-	0	0	-	2.031	1.962	2.041	-	-	0	-	0.00%
2013-12-02	0	0.208	0.207	0.211	0.208	0.209	150,000	31,205	0.2080	2.031	2.021	2.060	2.031	2.041	15,364	2.0311	-0.95%
2013-11-29	0	0.210	0.208	0.213	0.209	0.230	875,000	185,080	0.2115	2.050	2.031	2.080	2.041	2.246	89,622	2.0651	-4.55%
2013-11-28	0	0.220	0.211	0.220	0.205	0.220	405,000	86,285	0.2130	2.148	2.060	2.148	2.001	2.148	41,482	2.0800	3.77%
2013-11-27	0	0.212	0.211	0.234	-	-	0	0	-	2.070	2.060	2.285	-	-	0	-	0.00%
2013-11-26	0	0.212	0.209	0.218	-	-	0	0	-	2.070	2.041	2.128	-	-	0	-	0.00%
2013-11-25	0	0.212	0.204	0.215	-	-	0	0	-	2.070	1.992	2.099	-	-	0	-	0.00%
2013-11-22	0	0.212	0.212	0.215	-	-	0	0	-	2.070	2.070	2.099	-	-	0	-	0.00%
2013-11-21	0	0.212	0.212	0.218	0.212	0.212	100,000	21,200	0.2120	2.070	2.070	2.128	2.070	2.070	10,243	2.0698	-3.64%
2013-11-20	0	0.220	0.215	0.220	0.215	0.220	510,000	110,170	0.2160	2.148	2.099	2.148	2.099	2.148	52,237	2.1090	0.00%
2013-11-19	0	0.220	0.220	0.225	0.220	0.230	140,000	31,465	0.2248	2.148	2.148	2.197	2.148	2.246	14,340	2.1943	-4.35%
2013-11-18	0	0.230	0.226	0.230	0.230	0.232	270,000	62,180	0.2303	2.246	2.206	2.246	2.246	2.265	27,655	2.2484	-0.86%
2013-11-15	0	0.232	0.227	0.233	0.228	0.235	865,000	201,100	0.2325	2.265	2.216	2.275	2.226	2.294	88,598	2.2698	-1.28%
2013-11-14	0	0.235	0.222	0.235	0.225	0.238	875,000	199,010	0.2274	2.294	2.167	2.294	2.197	2.324	89,622	2.2205	1.29%
2013-11-13	0	0.232	0.231	0.238	0.231	0.241	1,465,000	349,475	0.2385	2.265	2.255	2.324	2.255	2.353	150,053	2.3290	-6.83%
2013-11-12	0	0.249	0.244	0.250	0.233	0.255	3,310,000	813,695	0.2458	2.431	2.382	2.441	2.275	2.490	339,028	2.4001	9.21%
2013-11-11	0	0.228	0.220	0.228	0.202	0.233	1,695,000	379,440	0.2239	2.226	2.148	2.226	1.972	2.275	173,611	2.1856	7.04%
2013-11-08	0	0.213	0.208	0.213	0.205	0.230	2,530,000	527,230	0.2084	2.080	2.031	2.080	2.001	2.246	259,136	2.0346	3.90%
2013-11-07	0	0.205	0.200	0.205	0.199	0.205	1,370,000	273,680	0.1998	2.001	1.953	2.001	1.943	2.001	140,323	1.9504	0.00%
2013-11-06	0	0.205	0.202	0.207	0.205	0.205	300,000	61,500	0.2050	2.001	1.972	2.021	2.001	2.001	30,728	2.0015	0.00%
2013-11-05	0	0.205	0.200	0.205	0.205	0.205	30,000	6,150	0.2050	2.001	1.953	2.001	2.001	2.001	3,073	2.0015	0.49%
2013-11-04	0	0.204	0.196	0.205	0.200	0.204	250,000	50,200	0.2008	1.992	1.914	2.001	1.953	1.992	25,606	1.9605	2.00%
2013-11-01	0	0.200	0.200	0.202	0.195	0.204	1,290,000	257,260	0.1994	1.953	1.953	1.972	1.904	1.992	132,129	1.9470	-1.96%
2013-10-31	0	0.204	0.200	0.205	0.201	0.204	935,000	188,535	0.2016	1.992	1.953	2.001	1.962	1.992	95,768	1.9687	0.00%
2013-10-30	0	0.204	0.201	0.204	0.201	0.206	1,580,000	319,580	0.2023	1.992	1.962	1.992	1.962	2.011	161,832	1.9748	-1.92%
2013-10-29	0	0.208	0.205	0.209	-	-	0	0	-	2.031	2.001	2.041	-	-	0	-	0.00%
2013-10-28	0	0.208	0.203	0.209	0.203	0.215	1,645,000	343,560	0.2089	2.031	1.982	2.041	1.982	2.099	168,490	2.0391	1.46%
2013-10-25	0	0.205	0.201	0.205	0.201	0.208	445,000	90,905	0.2043	2.001	1.962	2.001	1.962	2.031	45,579	1.9944	0.00%
2013-10-24	0	0.205	0.200	0.203	0.200	0.211	290,000	58,465	0.2016	2.001	1.953	1.982	1.953	2.060	29,703	1.9683	-1.44%
2013-10-23	0	0.208	0.200	0.209	0.202	0.209	2,220,000	449,485	0.2025	2.031	1.953	2.041	1.972	2.041	227,384	1.9768	0.48%
2013-10-22	0	0.207	0.206	0.207	0.199	0.207	116,000	23,875	0.2058	2.021	2.011	2.021	1.943	2.021	11,881	2.0095	-0.96%
2013-10-21	0	0.209	0.202	0.209	0.209	0.209	100,000	20,900	0.2090	2.041	1.972	2.041	2.041	2.041	10,243	2.0405	0.00%
2013-10-18	0	0.209	0.199	0.210	0.207	0.209	450,000	93,650	0.2081	2.041	1.943	2.050	2.021	2.041	46,091	2.0318	1.95%
2013-10-17	0	0.205	0.199	0.207	-	-	0	0	-	2.001	1.943	2.021	-	-	0	-	0.00%
2013-10-16	0	0.205	0.199	0.207	0.198	0.205	550,000	110,415	0.2008	2.001	1.943	2.021	1.933	2.001	56,334	1.9600	0.99%
2013-10-15	0	0.203	0.202	0.207	0.203	0.205	235,000	47,905	0.2039	1.982	1.972	2.021	1.982	2.001	24,070	1.9902	-2.40%
2013-10-11	0	0.208	0.205	0.211	-	-	0	0	-	2.031	2.001	2.060	-	-	0	-	0.00%
2013-10-10	0	0.208	0.204	0.210	-	-	0	0	-	2.031	1.992	2.050	-	-	0	-	0.00%
2013-10-09	0	0.208	0.203	0.209	0.204	0.210	130,000	27,170	0.2090	2.031	1.982	2.041	1.992	2.050	13,315	2.0405	0.97%
2013-10-08	0	0.206	0.206	0.210	0.203	0.211	675,000	139,215	0.2062	2.011	2.011	2.050	1.982	2.060	69,137	2.0136	-2.37%
2013-10-07	0	0.211	0.205	0.211	0.203	0.218	2,740,000	571,315	0.2085	2.060	2.001	2.060	1.982	2.128	280,646	2.0357	-7.46%
2013-10-04	0	0.228	0.222	0.228	0.227	0.228	445,000	101,230	0.2275	2.226	2.167	2.226	2.216	2.226	45,579	2.2210	4.11%
2013-10-03	0	0.219	0.219	0.220	0.218	0.220	870,000	190,900	0.2194	2.138	2.138	2.148	2.128	2.148	89,110	2.1423	0.92%
2013-10-02	0	0.217	0.211	0.217	-	-	0	0	-	2.119	2.060	2.119	-	-	0	-	-0.46%
2013-09-30	0	0.218	0.209	0.218	0.218	0.218	50,000	10,900	0.2180	2.128	2.041	2.128	2.128	2.128	5,121	2.1284	2.35%
2013-09-27	0	0.213	0.211	0.219	-	-	0	0	-	2.080	2.060	2.138	-	-	0	-	0.00%
2013-09-26	0	0.213	0.211	0.218	0.213	0.220	190,000	41,010	0.2158	2.080	2.060	2.128	2.080	2.148	19,461	2.1073	-3.18%
2013-09-25	0	0.220	0.215	0.221	0.217	0.226	920,000	202,300	0.2199	2.148	2.099	2.158	2.119	2.206	94,231	2.1468	1.85%
2013-09-24	0	0.216	0.211	0.217	0.206	0.220	1,960,000	420,925	0.2148	2.109	2.060	2.119	2.011	2.148	200,754	2.0967	3.85%
2013-09-23	0	0.208	0.204	0.214	-	-	0	0	-	2.031	1.992	2.089	-	-	0	-	0.00%
2013-09-19	0	0.208	0.202	0.210	0.202	0.208	350,000	71,300	0.2037	2.031	1.972	2.050	1.972	2.031	35,849	1.9889	1.46%
2013-09-18	0	0.205	0.204	0.208	0.204	0.208	235,000	48,540	0.2066	2.001	1.992	2.031	1.992	2.031	24,070	2.0166	-2.38%
2013-09-17	0	0.210	0.205	0.210	0.210	0.213	2,840,000	604,800	0.2130	2.050	2.001	2.050	2.050	2.080	290,888	2.0792	-1.87%
2013-09-16	0	0.214	0.208	0.214	0.214	0.214	25,000	5,350	0.2140	2.089	2.031	2.089	2.089	2.089	2,561	2.0893	0.00%
2013-09-13	0	0.214	0.209	0.214	0.210	0.214	880,000	186,100	0.2115	2.089	2.041	2.089	2.050	2.089	90,134	2.0647	0.94%
2013-09-12	0	0.212	0.204	0.213	0.205	0.212	1,160,000	240,380	0.2072	2.070	1.992	2.080	2.001	2.070	118,813	2.0232	0.95%
2013-09-11	0	0.210	0.206	0.211	0.210	0.215	1,500,000	320,500	0.2137	2.050	2.011	2.060	2.050	2.099	153,638	2.0861	-3.67%
2013-09-10	0	0.218	0.206	0.220	0.205	0.218	1,865,000	389,135	0.2087	2.128	2.011	2.148	2.001	2.128	191,023	2.0371	2.35%
2013-09-09	0	0.213	0.205	0.213	0.208	0.215	720,000	151,460	0.2104	2.080	2.001	2.080	2.031	2.099	73,746	2.0538	-0.47%
2013-09-06	0	0.214	0.202	0.214	-	-	0	0	-	2.089	1.972	2.089	-	-	0	-	-0.93%
2013-09-05	0	0.216	0.202	0.216	0.216	0.217	585,000	126,645	0.2165	2.109	1.972	2.109	2.109	2.119	59,919	2.1136	0.93%
2013-09-04	0	0.214	0.202	0.214	-	-	0	0	-	2.089	1.972	2.089	-	-	0	-	0.00%
2013-09-03	0	0.214	0.208	0.214	0.215	0.216	1,260,000	271,260	0.2153	2.089	2.031	2.089	2.099	2.109	129,056	2.1019	-0.93%
2013-09-02	0	0.216	0.202	0.216	0.215	0.216	1,050,000	226,300	0.2155	2.109	1.972	2.109	2.099	2.109	107,547	2.1042	-0.92%
2013-08-30	0	0.218	0.206	0.219	0.205	0.218	1,065,000	220,095	0.2067	2.128	2.011	2.138	2.001	2.128	109,083	2.0177	1.40%
2013-08-29	0	0.215	0.201	0.220	-	-	0	0	-	2.099	1.962	2.148	-	-	0	-	0.00%
2013-08-28	0	0.215	0.202	0.215	-	-	0	0	-	2.099	1.972	2.099	-	-	0	-	0.00%
2013-08-27	0	0.215	0.206	0.215	-	-	0	0	-	2.099	2.011	2.099	-	-	0	-	0.00%
2013-08-26	0	0.215	0.214	0.219	0.200	0.216	1,010,000	210,590	0.2085	2.099	2.089	2.138	1.953	2.109	103,450	2.0357	-2.27%
2013-08-23	0	0.220	0.206	0.220	-	-	0	0	-	2.148	2.011	2.148	-	-	0	-	-0.90%
2013-08-22	0	0.222	0.203	0.222	0.210	0.222	140,000	29,790	0.2128	2.167	1.982	2.167	2.050	2.167	14,340	2.0775	-0.45%
2013-08-21	0	0.223	0.204	0.223	0.212	0.223	40,000	8,610	0.2153	2.177	1.992	2.177	2.070	2.177	4,097	2.1015	5.19%
2013-08-20	0	0.212	0.201	0.213	0.200	0.212	400,000	82,420	0.2061	2.070	1.962	2.080	1.953	2.070	40,970	2.0117	-1.40%
2013-08-19	0	0.215	0.206	0.225	-	-	0	0	-	2.099	2.011	2.197	-	-	0	-	0.00%
2013-08-16	0	0.215	0.203	0.220	-	-	0	0	-	2.099	1.982	2.148	-	-	0	-	0.00%
2013-08-15	0	0.215	0.211	0.220	0.200	0.215	855,000	182,250	0.2132	2.099	2.060	2.148	1.953	2.099	87,574	2.0811	2.38%
2013-08-13	0	0.210	0.202	0.210	-	-	0	0	-	2.050	1.972	2.050	-	-	0	-	-6.67%
2013-08-12	0	0.225	0.208	0.225	-	-	0	0	-	2.197	2.031	2.197	-	-	0	-	0.00%
2013-08-09	0	0.225	0.202	0.227	0.225	0.225	90,000	20,250	0.2250	2.197	1.972	2.216	2.197	2.197	9,218	2.1967	3.21%
2013-08-08	0	0.218	0.210	0.220	-	-	0	0	-	2.128	2.050	2.148	-	-	0	-	0.00%
2013-08-07	0	0.218	0.213	0.220	0.213	0.218	525,000	112,505	0.2143	2.128	2.080	2.148	2.080	2.128	53,773	2.0922	-0.91%
2013-08-06	0	0.220	0.216	0.220	0.210	0.224	1,370,000	295,305	0.2156	2.148	2.109	2.148	2.050	2.187	140,323	2.1045	-3.08%
2013-08-05	0	0.227	0.221	0.227	0.227	0.228	235,000	53,400	0.2272	2.216	2.158	2.216	2.216	2.226	24,070	2.2185	1.34%
2013-08-02	0	0.224	0.215	0.226	0.210	0.224	170,000	36,750	0.2162	2.187	2.099	2.206	2.050	2.187	17,412	2.1106	2.28%
2013-08-01	0	0.219	0.209	0.220	0.201	0.222	210,000	43,145	0.2055	2.138	2.041	2.148	1.962	2.167	21,509	2.0059	-3.52%
2013-07-31	0	0.227	0.210	0.227	0.210	0.227	650,000	140,350	0.2159	2.216	2.050	2.216	2.050	2.216	66,576	2.1081	-1.30%
2013-07-30	0	0.230	0.206	0.230	-	-	0	0	-	2.246	2.011	2.246	-	-	0	-	0.00%
2013-07-29	0	0.230	0.206	0.230	-	-	0	0	-	2.246	2.011	2.246	-	-	0	-	-1.29%
2013-07-26	0	0.233	0.207	0.233	-	-	0	0	-	2.275	2.021	2.275	-	-	0	-	0.00%
2013-07-25	0	0.233	0.210	0.239	-	-	0	0	-	2.275	2.050	2.333	-	-	0	-	0.00%
2013-07-24	0	0.233	0.206	0.233	-	-	0	0	-	2.275	2.011	2.275	-	-	0	-	0.00%
2013-07-23	0	0.233	0.206	0.236	-	-	0	0	-	2.275	2.011	2.304	-	-	0	-	0.00%
2013-07-22	0	0.233	0.206	0.233	-	-	0	0	-	2.275	2.011	2.275	-	-	0	-	-0.85%
2013-07-19	0	0.235	0.191	0.237	-	-	0	0	-	2.294	1.865	2.314	-	-	0	-	0.00%
2013-07-18	0	0.235	0.201	0.235	-	-	0	0	-	2.294	1.962	2.294	-	-	0	-	-1.67%
2013-07-17	0	0.239	0.195	0.239	-	-	0	0	-	2.333	1.904	2.333	-	-	0	-	0.00%
2013-07-16	0	0.239	0.195	0.239	0.241	0.241	200,000	48,200	0.2410	2.333	1.904	2.333	2.353	2.353	20,485	2.3529	-1.65%
2013-07-15	0	0.243	0.195	0.243	0.245	0.245	100,000	24,500	0.2450	2.372	1.904	2.372	2.392	2.392	10,243	2.3920	3.40%
2013-07-12	0	0.235	0.222	0.236	0.228	0.235	1,550,000	356,490	0.2300	2.294	2.167	2.304	2.226	2.294	158,759	2.2455	2.17%
2013-07-11	0	0.230	0.228	0.230	0.226	0.236	130,000	30,180	0.2322	2.246	2.226	2.246	2.206	2.304	13,315	2.2666	-0.86%
2013-07-10	0	0.232	0.230	0.234	0.232	0.232	50,000	11,600	0.2320	2.265	2.246	2.285	2.265	2.265	5,121	2.2651	-0.43%
2013-07-09	0	0.233	0.224	0.234	0.232	0.233	700,000	162,900	0.2327	2.275	2.187	2.285	2.265	2.275	71,698	2.2720	-0.43%
2013-07-08	0	0.234	0.221	0.234	0.220	0.234	220,000	48,740	0.2215	2.285	2.158	2.285	2.148	2.285	22,534	2.1630	-2.50%
2013-07-05	0	0.240	0.230	0.240	0.230	0.240	880,000	203,220	0.2309	2.343	2.246	2.343	2.246	2.343	90,134	2.2546	-2.44%
2013-07-04	0	0.246	0.233	0.246	-	-	0	0	-	2.402	2.275	2.402	-	-	0	-	-0.40%
2013-07-03	0	0.247	0.234	0.247	-	-	0	0	-	2.412	2.285	2.412	-	-	0	-	0.00%
2013-07-02	0	0.247	0.233	0.247	-	-	0	0	-	2.412	2.275	2.412	-	-	0	-	0.00%
2013-06-28	0	0.247	0.236	0.247	-	-	730,000	181,770	0.2490	2.412	2.304	2.412	-	-	74,771	2.4310	-0.40%
2013-06-27	0	0.248	0.239	0.248	-	-	0	0	-	2.421	2.333	2.421	-	-	0	-	-0.80%
2013-06-26	0	0.250	0.239	0.250	-	-	2,770,000	689,730	0.2490	2.441	2.333	2.441	-	-	283,718	2.4310	0.00%
2013-06-25	0	0.250	0.233	0.250	0.233	0.255	1,200,000	300,280	0.2502	2.441	2.275	2.441	2.275	2.490	122,910	2.4431	4.17%
2013-06-24	0	0.240	0.231	0.240	-	-	0	0	-	2.343	2.255	2.343	-	-	0	-	0.00%
2013-06-21	0	0.240	0.234	0.240	-	-	0	0	-	2.343	2.285	2.343	-	-	0	-	-0.83%
2013-06-20	0	0.242	0.234	0.242	0.234	0.242	105,000	25,160	0.2396	2.363	2.285	2.363	2.285	2.363	10,755	2.3395	-0.82%
2013-06-19	0	0.244	0.240	0.245	0.241	0.244	260,000	63,210	0.2431	2.382	2.343	2.392	2.353	2.382	26,631	2.3736	0.83%
2013-06-18	0	0.242	0.238	0.243	0.242	0.245	900,000	219,400	0.2438	2.363	2.324	2.372	2.363	2.392	92,183	2.3801	-0.82%
2013-06-17	0	0.244	0.240	0.244	0.241	0.248	4,925,000	1,209,200	0.2455	2.382	2.343	2.382	2.353	2.421	504,445	2.3971	-0.41%
2013-06-14	0	0.245	0.240	0.245	0.243	0.260	5,260,000	1,305,080	0.2481	2.392	2.343	2.392	2.372	2.538	538,757	2.4224	2.08%
2013-06-13	0	0.240	0.220	0.240	0.230	0.240	170,000	40,100	0.2359	2.343	2.148	2.343	2.246	2.343	17,412	2.3030	1.69%
2013-06-11	0	0.236	0.235	0.250	0.236	0.236	100,000	23,600	0.2360	2.304	2.294	2.441	2.304	2.304	10,243	2.3041	-1.67%
2013-06-10	0	0.240	0.231	0.250	-	-	0	0	-	2.343	2.255	2.441	-	-	0	-	0.00%
2013-06-07	0	0.240	0.238	0.245	0.237	0.240	3,500,000	831,000	0.2374	2.343	2.324	2.392	2.314	2.343	358,489	2.3181	-2.44%
2013-06-06	0	0.246	0.235	0.247	0.246	0.248	1,900,000	469,000	0.2468	2.402	2.294	2.412	2.402	2.421	194,608	2.4100	-1.20%
2013-06-05	0	0.249	0.248	0.250	0.248	0.249	1,250,000	310,650	0.2485	2.431	2.421	2.441	2.421	2.431	128,032	2.4264	0.81%
2013-06-04	0	0.247	0.236	0.248	0.247	0.250	2,045,000	508,405	0.2486	2.412	2.304	2.421	2.412	2.441	209,460	2.4272	-0.40%
2013-06-03	0	0.248	0.247	0.249	0.248	0.250	3,350,000	833,550	0.2488	2.421	2.412	2.431	2.421	2.441	343,125	2.4293	-0.40%
2013-05-31	0	0.249	0.246	0.250	0.248	0.255	3,200,000	798,300	0.2495	2.431	2.402	2.441	2.421	2.490	327,761	2.4356	0.40%
2013-05-30	0	0.248	0.245	0.248	0.248	0.250	3,650,000	908,600	0.2489	2.421	2.392	2.421	2.421	2.441	373,853	2.4304	-0.40%
2013-05-29	0	0.249	0.248	0.250	0.248	0.255	3,140,000	785,600	0.2502	2.431	2.421	2.441	2.421	2.490	321,616	2.4427	-4.23%
2013-05-28	0	0.260	0.248	0.260	0.255	0.260	1,260,000	321,350	0.2550	2.538	2.421	2.538	2.490	2.538	129,056	2.4900	0.00%
2013-05-27	0	0.260	0.250	0.260	0.250	0.260	1,375,000	352,100	0.2561	2.538	2.441	2.538	2.441	2.538	140,835	2.5001	1.96%
2013-05-24	0	0.255	0.241	0.255	0.242	0.255	235,000	57,155	0.2432	2.490	2.353	2.490	2.363	2.490	24,070	2.3745	0.00%
2013-05-23	0	0.255	0.237	0.255	0.249	0.255	8,340,000	2,085,885	0.2501	2.490	2.314	2.490	2.431	2.490	854,228	2.4418	2.00%
2013-05-22	0	0.250	0.250	0.255	0.250	0.255	225,000	56,350	0.2504	2.441	2.441	2.490	2.441	2.490	23,046	2.4451	-3.85%
2013-05-21	0	0.260	0.255	0.260	0.255	0.260	2,210,000	573,600	0.2595	2.538	2.490	2.538	2.490	2.538	226,360	2.5340	-1.89%
2013-05-20	0	0.265	0.255	0.265	0.260	0.265	1,100,000	286,050	0.2600	2.587	2.490	2.587	2.538	2.587	112,668	2.5389	1.92%
2013-05-16	0	0.260	0.250	0.265	0.250	0.260	1,100,000	282,275	0.2566	2.538	2.441	2.587	2.441	2.538	112,668	2.5054	-1.89%
2013-05-15	0	0.265	0.255	0.270	-	-	0	0	-	2.587	2.490	2.636	-	-	0	-	-1.85%
2013-05-14	0	0.270	0.255	0.270	0.265	0.270	370,000	99,300	0.2684	2.636	2.490	2.636	2.587	2.636	37,897	2.6202	3.85%
2013-05-13	0	0.260	0.250	0.265	0.250	0.275	660,000	173,675	0.2631	2.538	2.441	2.587	2.441	2.685	67,601	2.5691	-8.77%
2013-05-10	0	0.285	0.275	0.285	0.265	0.300	10,740,000	2,861,250	0.2664	2.783	2.685	2.783	2.587	2.929	1,100,049	2.6010	5.56%
2013-05-09	0	0.270	0.260	0.275	0.260	0.270	460,000	122,250	0.2658	2.636	2.538	2.685	2.538	2.636	47,116	2.5947	3.85%
2013-05-08	0	0.260	0.250	0.260	0.255	0.260	270,000	70,100	0.2596	2.538	2.441	2.538	2.490	2.538	27,655	2.5348	-1.89%
2013-05-07	0	0.265	0.255	0.265	0.260	0.265	660,000	173,900	0.2635	2.587	2.490	2.587	2.538	2.587	67,601	2.5725	0.00%
2013-05-06	0	0.265	0.255	0.270	-	-	0	0	-	2.587	2.490	2.636	-	-	0	-	0.00%
2013-05-03	0	0.265	0.255	0.265	0.260	0.265	770,000	201,300	0.2614	2.587	2.490	2.587	2.538	2.587	78,868	2.5524	0.00%
2013-05-02	0	0.265	0.260	0.270	0.250	0.265	653,000	172,845	0.2647	2.587	2.538	2.636	2.441	2.587	66,884	2.5843	-1.85%
2013-04-30	0	0.270	0.255	0.275	0.265	0.270	310,000	82,675	0.2667	2.636	2.490	2.685	2.587	2.636	31,752	2.6038	3.85%
2013-04-29	0	0.260	0.255	0.260	0.260	0.275	795,000	212,350	0.2671	2.538	2.490	2.538	2.538	2.685	81,428	2.6078	-3.70%
2013-04-26	0	0.270	0.265	0.270	-	-	0	0	-	2.636	2.587	2.636	-	-	0	-	0.00%
2013-04-25	0	0.270	0.255	0.270	0.265	0.270	510,000	135,200	0.2651	2.636	2.490	2.636	2.587	2.636	52,237	2.5882	0.00%
2013-04-24	0	0.270	0.265	0.275	0.270	0.270	420,000	113,400	0.2700	2.636	2.587	2.685	2.636	2.636	43,019	2.6361	0.00%
2013-04-23	0	0.270	0.265	0.270	0.265	0.280	805,000	222,600	0.2765	2.636	2.587	2.636	2.587	2.734	82,452	2.6997	0.00%
2013-04-22	0	0.270	0.260	0.270	-	-	0	0	-	2.636	2.538	2.636	-	-	0	-	0.00%
2013-04-19	0	0.270	0.260	0.270	0.270	0.270	750,000	202,500	0.2700	2.636	2.538	2.636	2.636	2.636	76,819	2.6361	0.00%
2013-04-18	0	0.270	0.255	0.270	0.260	0.270	220,000	57,400	0.2609	2.636	2.490	2.636	2.538	2.636	22,534	2.5473	-3.57%
2013-04-17	0	0.280	0.255	0.280	-	-	0	0	-	2.734	2.490	2.734	-	-	0	-	-3.45%
2013-04-16	0	0.290	0.250	0.290	0.275	0.290	485,000	137,375	0.2832	2.831	2.441	2.831	2.685	2.831	49,676	2.7654	5.45%
2013-04-15	0	0.275	0.260	0.275	0.260	0.275	330,000	86,550	0.2623	2.685	2.538	2.685	2.538	2.685	33,800	2.5606	0.00%
2013-04-12	0	0.275	0.255	0.275	0.265	0.280	450,000	122,900	0.2731	2.685	2.490	2.685	2.587	2.734	46,091	2.6664	5.77%
2013-04-11	0	0.260	0.250	0.260	0.250	0.270	1,020,000	259,700	0.2546	2.538	2.441	2.538	2.441	2.636	104,474	2.4858	-7.14%
2013-04-10	0	0.280	0.265	0.280	0.265	0.280	1,170,000	318,850	0.2725	2.734	2.587	2.734	2.587	2.734	119,838	2.6607	0.00%
2013-04-09	0	0.280	0.270	0.280	-	-	0	0	-	2.734	2.636	2.734	-	-	0	-	0.00%
2013-04-08	0	0.280	0.260	0.280	0.275	0.280	1,030,000	283,400	0.2751	2.734	2.538	2.734	2.685	2.734	105,498	2.6863	0.00%
2013-04-05	0	0.280	0.260	0.285	0.280	0.280	750,000	210,000	0.2800	2.734	2.538	2.783	2.734	2.734	76,819	2.7337	-1.75%
2013-04-03	0	0.285	0.260	0.285	-	-	0	0	-	2.783	2.538	2.783	-	-	0	-	0.00%
2013-04-02	0	0.285	0.255	0.285	0.250	0.295	690,000	200,700	0.2909	2.783	2.490	2.783	2.441	2.880	70,674	2.8398	0.00%
2013-03-28	0	0.285	0.238	0.290	0.280	0.285	780,000	221,800	0.2844	2.783	2.324	2.831	2.734	2.783	79,892	2.7763	0.00%
2013-03-27	0	0.285	0.265	0.290	0.285	0.285	730,000	208,050	0.2850	2.783	2.587	2.831	2.783	2.783	74,771	2.7825	1.79%
2013-03-26	0	0.280	0.260	0.280	0.270	0.290	450,000	129,550	0.2879	2.734	2.538	2.734	2.636	2.831	46,091	2.8107	-5.08%
2013-03-25	0	0.295	0.280	0.295	0.290	0.300	1,230,000	358,350	0.2913	2.880	2.734	2.880	2.831	2.929	125,983	2.8444	-3.28%
2013-03-22	0	0.305	0.290	0.305	0.290	0.305	1,180,000	346,175	0.2934	2.978	2.831	2.978	2.831	2.978	120,862	2.8642	3.39%
2013-03-21	0	0.295	0.275	0.295	0.295	0.295	300,000	88,500	0.2950	2.880	2.685	2.880	2.880	2.880	30,728	2.8801	-1.67%
2013-03-20	0	0.300	0.290	0.300	0.290	0.310	1,580,000	475,200	0.3008	2.929	2.831	2.929	2.831	3.027	161,832	2.9364	-1.64%
2013-03-19	0	0.305	0.280	0.305	0.300	0.305	690,000	207,050	0.3001	2.978	2.734	2.978	2.929	2.978	70,674	2.9297	0.00%
2013-03-18	0	0.305	0.270	0.305	0.305	0.310	550,000	168,500	0.3064	2.978	2.636	2.978	2.978	3.027	56,334	2.9911	0.00%
2013-03-15	0	0.305	0.270	0.310	0.300	0.305	830,000	251,150	0.3026	2.978	2.636	3.027	2.929	2.978	85,013	2.9543	0.00%
2013-03-14	0	0.305	0.290	0.305	0.300	0.305	800,000	241,900	0.3024	2.978	2.831	2.978	2.929	2.978	81,940	2.9521	0.00%
2013-03-13	0	0.305	0.290	0.305	0.300	0.330	1,230,000	376,300	0.3059	2.978	2.831	2.978	2.929	3.222	125,983	2.9869	-7.58%
2013-03-12	0	0.330	0.295	0.330	0.310	0.335	230,000	74,800	0.3252	3.222	2.880	3.222	3.027	3.271	23,558	3.1752	6.45%
2013-03-11	0	0.310	0.295	0.315	0.310	0.315	1,255,000	389,075	0.3100	3.027	2.880	3.075	3.027	3.075	128,544	3.0268	0.00%
2013-03-08	0	0.310	0.295	0.310	0.290	0.400	2,260,000	685,325	0.3032	3.027	2.880	3.027	2.831	3.905	231,481	2.9606	6.90%
2013-03-07	0	0.290	0.285	0.295	0.290	0.295	1,230,000	361,100	0.2936	2.831	2.783	2.880	2.831	2.880	125,983	2.8663	0.00%
2013-03-06	0	0.290	0.285	0.290	0.290	0.295	1,780,000	517,000	0.2904	2.831	2.783	2.831	2.831	2.880	182,317	2.8357	1.75%
2013-03-05	0	0.285	0.280	0.285	0.280	0.285	615,000	172,275	0.2801	2.783	2.734	2.783	2.734	2.783	62,992	2.7349	1.79%
2013-03-04	0	0.280	0.275	0.280	0.280	0.285	250,000	70,225	0.2809	2.734	2.685	2.734	2.734	2.783	25,606	2.7425	0.00%
2013-03-01	0	0.280	0.250	0.285	0.280	0.285	930,000	262,100	0.2818	2.734	2.441	2.783	2.734	2.783	95,256	2.7515	0.00%
2013-02-28	0	0.280	0.260	0.280	0.270	0.280	710,000	197,800	0.2786	2.734	2.538	2.734	2.636	2.734	72,722	2.7199	-1.75%
2013-02-27	0	0.285	0.270	0.285	0.280	0.285	920,000	261,700	0.2845	2.783	2.636	2.783	2.734	2.783	94,231	2.7772	0.00%
2013-02-26	0	0.285	0.280	0.290	0.285	0.290	1,145,000	326,950	0.2855	2.783	2.734	2.831	2.783	2.831	117,277	2.7878	0.00%
2013-02-25	0	0.285	0.280	0.285	0.280	0.285	620,000	176,650	0.2849	2.783	2.734	2.783	2.734	2.783	63,504	2.7817	-1.72%
2013-02-22	0	0.290	0.285	0.295	0.290	0.295	1,560,000	452,450	0.2900	2.831	2.783	2.880	2.831	2.880	159,784	2.8316	0.00%
2013-02-21	0	0.290	0.285	0.295	0.290	0.290	1,070,000	310,300	0.2900	2.831	2.783	2.880	2.831	2.831	109,595	2.8313	0.00%
2013-02-20	0	0.290	0.280	0.295	0.285	0.290	1,065,000	308,350	0.2895	2.831	2.734	2.880	2.783	2.831	109,083	2.8267	1.75%
2013-02-19	0	0.285	0.285	0.295	0.285	0.295	580,000	168,200	0.2900	2.783	2.783	2.880	2.783	2.880	59,407	2.8313	-3.39%
2013-02-18	0	0.295	0.295	0.300	0.295	0.305	1,320,000	398,125	0.3016	2.880	2.880	2.929	2.880	2.978	135,201	2.9447	-1.67%
2013-02-15	0	0.300	0.300	0.305	0.300	0.305	800,000	240,500	0.3006	2.929	2.929	2.978	2.929	2.978	81,940	2.9351	0.00%
2013-02-14	0	0.300	0.305	0.310	0.300	0.320	895,000	274,275	0.3065	2.929	2.978	3.027	2.929	3.124	91,671	2.9920	-6.25%
2013-02-08	0	0.320	0.310	0.320	0.320	0.325	1,325,000	424,050	0.3200	3.124	3.027	3.124	3.124	3.173	135,714	3.1246	0.00%
2013-02-07	0	0.320	0.320	0.325	0.315	0.320	635,000	202,925	0.3196	3.124	3.124	3.173	3.075	3.124	65,040	3.1200	-1.54%
2013-02-06	0	0.325	0.320	0.330	0.315	0.325	670,000	216,925	0.3238	3.173	3.124	3.222	3.075	3.173	68,625	3.1610	-2.99%
2013-02-05	0	0.335	0.320	0.340	0.325	0.345	1,860,000	616,250	0.3313	3.271	3.124	3.319	3.173	3.368	190,511	3.2347	-5.63%
2013-02-04	0	0.355	0.340	0.355	0.355	0.370	895,000	323,725	0.3617	3.466	3.319	3.466	3.466	3.612	91,671	3.5314	0.00%
2013-02-01	0	0.355	0.350	0.360	0.350	0.360	1,070,000	379,350	0.3545	3.466	3.417	3.515	3.417	3.515	109,595	3.4614	1.43%
2013-01-31	0	0.350	0.330	0.355	0.350	0.380	1,255,000	458,300	0.3652	3.417	3.222	3.466	3.417	3.710	128,544	3.5653	-4.11%
2013-01-30	0	0.365	0.360	0.365	0.365	0.380	2,830,000	1,043,625	0.3688	3.564	3.515	3.564	3.564	3.710	289,864	3.6004	-2.67%
2013-01-29	0	0.375	0.365	0.380	0.365	0.390	1,100,000	416,300	0.3785	3.661	3.564	3.710	3.564	3.808	112,668	3.6949	1.35%
2013-01-28	0	0.370	0.365	0.375	0.355	0.370	1,255,000	461,425	0.3677	3.612	3.564	3.661	3.466	3.612	128,544	3.5896	-1.33%
2013-01-25	0	0.375	0.365	0.375	0.365	0.395	1,205,000	463,850	0.3849	3.661	3.564	3.661	3.564	3.856	123,423	3.7582	-3.85%
2013-01-24	0	0.390	0.385	0.390	0.350	0.400	3,370,000	1,296,150	0.3846	3.808	3.759	3.808	3.417	3.905	345,174	3.7551	13.04%
2013-01-23	0	0.345	0.345	0.355	0.345	0.350	640,000	223,300	0.3489	3.368	3.368	3.466	3.368	3.417	65,552	3.4064	-1.43%
2013-01-22	0	0.350	0.345	0.350	0.340	0.350	890,000	307,725	0.3458	3.417	3.368	3.417	3.319	3.417	91,159	3.3757	2.94%
2013-01-21	0	0.340	0.335	0.345	0.335	0.345	830,000	282,350	0.3402	3.319	3.271	3.368	3.271	3.368	85,013	3.3213	1.49%
2013-01-18	0	0.335	0.330	0.335	0.335	0.335	845,000	283,075	0.3350	3.271	3.222	3.271	3.271	3.271	86,549	3.2707	1.52%
2013-01-17	0	0.330	0.330	0.335	0.330	0.360	926,000	322,165	0.3479	3.222	3.222	3.271	3.222	3.515	94,846	3.3967	-1.49%
2013-01-16	0	0.335	0.330	0.340	0.330	0.335	890,000	297,050	0.3338	3.271	3.222	3.319	3.222	3.271	91,159	3.2586	0.00%
2013-01-15	0	0.335	0.325	0.335	0.325	0.340	970,000	324,950	0.3350	3.271	3.173	3.271	3.173	3.319	99,353	3.2707	-1.47%
2013-01-14	0	0.340	0.340	0.345	0.310	0.345	3,500,000	1,164,375	0.3327	3.319	3.319	3.368	3.027	3.368	358,489	3.2480	3.03%
2013-01-11	0	0.330	0.320	0.330	0.300	0.330	1,790,000	562,200	0.3141	3.222	3.124	3.222	2.929	3.222	183,341	3.0664	8.20%
2013-01-10	0	0.305	0.305	0.310	0.295	0.345	6,990,000	2,164,100	0.3096	2.978	2.978	3.027	2.880	3.368	715,953	3.0227	-12.86%
2013-01-09	0	0.350	0.345	0.350	0.340	0.350	1,020,000	351,800	0.3449	3.417	3.368	3.417	3.319	3.417	104,474	3.3673	2.94%
2013-01-08	0	0.340	0.325	0.340	0.325	0.355	798,192	274,960	0.3445	3.319	3.173	3.319	3.173	3.466	81,755	3.3632	-1.45%
2013-01-07	0	0.345	0.335	0.345	0.340	0.355	835,000	288,750	0.3458	3.368	3.271	3.368	3.319	3.466	85,525	3.3762	-2.82%
2013-01-04	0	0.355	0.340	0.355	0.340	0.360	1,695,000	589,675	0.3479	3.466	3.319	3.466	3.319	3.515	173,611	3.3965	1.43%
2013-01-03	0	0.350	0.345	0.350	0.330	0.360	670,000	223,000	0.3328	3.417	3.368	3.417	3.222	3.515	68,625	3.2495	6.06%
2013-01-02	0	0.330	0.330	0.335	0.325	0.345	1,920,000	642,450	0.3346	3.222	3.222	3.271	3.173	3.368	196,657	3.2669	-1.49%
2012-12-31	0	0.335	0.325	0.335	0.335	0.345	690,000	236,075	0.3421	3.271	3.173	3.271	3.271	3.368	70,674	3.3404	0.00%
2012-12-28	0	0.335	0.325	0.335	0.330	0.350	1,250,000	418,600	0.3349	3.271	3.173	3.271	3.222	3.417	128,032	3.2695	-4.29%
2012-12-27	0	0.350	0.345	0.355	0.340	0.370	1,385,000	488,200	0.3525	3.417	3.368	3.466	3.319	3.612	141,859	3.4414	0.00%
2012-12-24	0	0.350	0.340	0.350	0.325	0.370	2,380,000	824,100	0.3463	3.417	3.319	3.417	3.173	3.612	243,772	3.3806	6.06%
2012-12-21	0	0.330	0.320	0.330	0.320	0.335	1,890,000	624,375	0.3304	3.222	3.124	3.222	3.124	3.271	193,584	3.2253	4.76%
2012-12-20	0	0.315	0.310	0.315	0.310	0.325	690,000	217,825	0.3157	3.075	3.027	3.075	3.027	3.173	70,674	3.0821	-4.55%
2012-12-19	0	0.330	0.325	0.330	0.320	0.340	935,000	306,975	0.3283	3.222	3.173	3.222	3.124	3.319	95,768	3.2054	-1.49%
2012-12-18	0	0.335	0.335	0.340	0.325	0.345	1,175,000	397,325	0.3381	3.271	3.271	3.319	3.173	3.368	120,350	3.3014	-1.47%
2012-12-17	0	0.340	0.330	0.340	0.330	0.340	775,000	260,550	0.3362	3.319	3.222	3.319	3.222	3.319	79,380	3.2823	3.03%
2012-12-14	0	0.330	0.325	0.340	0.320	0.330	740,000	238,850	0.3228	3.222	3.173	3.319	3.124	3.222	75,795	3.1513	1.54%
2012-12-13	0	0.325	0.305	0.330	0.325	0.330	530,000	172,900	0.3262	3.173	2.978	3.222	3.173	3.222	54,285	3.1850	-2.99%
2012-12-12	0	0.335	0.310	0.335	0.320	0.335	890,000	289,225	0.3250	3.271	3.027	3.271	3.124	3.271	91,159	3.1728	1.52%
2012-12-11	0	0.330	0.325	0.335	0.320	0.330	510,000	166,325	0.3261	3.222	3.173	3.271	3.124	3.222	52,237	3.1840	-1.49%
2012-12-10	0	0.335	0.300	0.335	0.330	0.340	930,000	312,700	0.3362	3.271	2.929	3.271	3.222	3.319	95,256	3.2827	-2.90%
2012-12-07	0	0.345	0.335	0.345	0.340	0.345	480,000	164,200	0.3421	3.368	3.271	3.368	3.319	3.368	49,164	3.3398	1.47%
2012-12-06	0	0.340	0.335	0.340	0.340	0.345	305,000	103,725	0.3401	3.319	3.271	3.319	3.319	3.368	31,240	3.3203	0.00%
2012-12-05	0	0.340	0.335	0.345	0.335	0.345	935,000	317,550	0.3396	3.319	3.271	3.368	3.271	3.368	95,768	3.3158	0.00%
2012-12-04	0	0.340	0.335	0.345	0.340	0.345	1,110,000	379,700	0.3421	3.319	3.271	3.368	3.319	3.368	113,692	3.3397	0.00%
2012-12-03	0	0.340	0.340	0.345	0.330	0.350	1,515,000	515,225	0.3401	3.319	3.319	3.368	3.222	3.417	155,174	3.3203	3.03%
2012-11-30	0	0.330	0.325	0.330	0.320	0.330	1,335,000	433,775	0.3249	3.222	3.173	3.222	3.124	3.222	136,738	3.1723	1.54%
2012-11-29	0	0.325	0.305	0.325	0.320	0.325	660,000	214,250	0.3246	3.173	2.978	3.173	3.124	3.173	67,601	3.1693	0.00%
2012-11-28	0	0.325	0.325	0.330	0.325	0.335	640,000	211,700	0.3308	3.173	3.173	3.222	3.173	3.271	65,552	3.2295	-2.99%
2012-11-27	0	0.335	0.320	0.335	0.330	0.335	510,000	169,650	0.3326	3.271	3.124	3.271	3.222	3.271	52,237	3.2477	1.52%
2012-11-26	0	0.330	0.320	0.330	0.325	0.330	670,000	218,675	0.3264	3.222	3.124	3.222	3.173	3.222	68,625	3.1865	1.54%
2012-11-23	0	0.325	0.310	0.330	0.310	0.325	835,000	267,525	0.3204	3.173	3.027	3.222	3.027	3.173	85,525	3.1280	3.17%
2012-11-22	0	0.315	0.305	0.315	0.310	0.320	565,000	177,700	0.3145	3.075	2.978	3.075	3.027	3.124	57,870	3.0707	1.61%
2012-11-21	0	0.310	0.300	0.315	0.305	0.320	335,000	106,100	0.3167	3.027	2.929	3.075	2.978	3.124	34,313	3.0922	-3.12%
2012-11-20	0	0.320	0.320	0.325	0.320	0.330	840,000	270,000	0.3214	3.124	3.124	3.173	3.124	3.222	86,037	3.1382	-3.03%
2012-11-19	0	0.330	0.320	0.340	0.325	0.340	1,040,000	345,825	0.3325	3.222	3.124	3.319	3.173	3.319	106,522	3.2465	0.00%
2012-11-16	0	0.330	0.320	0.330	0.325	0.340	705,000	233,200	0.3308	3.222	3.124	3.222	3.173	3.319	72,210	3.2295	6.45%
2012-11-15	0	0.310	0.305	0.310	0.305	0.310	725,000	221,225	0.3051	3.027	2.978	3.027	2.978	3.027	74,258	2.9791	0.00%
2012-11-14	0	0.310	0.300	0.315	0.295	0.310	600,000	180,975	0.3016	3.027	2.929	3.075	2.880	3.027	61,455	2.9448	3.33%
2012-11-13	0	0.300	0.295	0.310	0.295	0.305	500,000	150,400	0.3008	2.929	2.880	3.027	2.880	2.978	51,213	2.9368	0.00%
2012-11-12	0	0.300	0.295	0.305	0.300	0.335	1,125,000	343,575	0.3054	2.929	2.880	2.978	2.929	3.271	115,229	2.9817	-14.29%
2012-11-09	0	0.350	0.320	0.355	0.335	0.355	630,000	214,450	0.3404	3.417	3.124	3.466	3.271	3.466	64,528	3.3234	-2.78%
2012-11-08	0	0.360	0.335	0.360	0.360	0.370	460,000	168,750	0.3668	3.515	3.271	3.515	3.515	3.612	47,116	3.5816	0.00%
2012-11-07	0	0.360	0.350	0.380	0.350	0.360	895,000	319,550	0.3570	3.515	3.417	3.710	3.417	3.515	91,671	3.4858	2.86%
2012-11-06	0	0.350	0.340	0.350	0.340	0.355	615,000	216,150	0.3515	3.417	3.319	3.417	3.319	3.466	62,992	3.4314	0.00%
2012-11-05	0	0.350	0.335	0.350	0.350	0.355	665,000	233,800	0.3516	3.417	3.271	3.417	3.417	3.466	68,113	3.4325	-2.78%
2012-11-02	0	0.360	0.350	0.360	0.350	0.360	680,000	241,400	0.3550	3.515	3.417	3.515	3.417	3.515	69,649	3.4659	0.00%
2012-11-01	0	0.360	0.345	0.360	0.355	0.360	800,000	285,800	0.3573	3.515	3.368	3.515	3.466	3.515	81,940	3.4879	2.86%
2012-10-31	0	0.350	0.350	0.365	0.350	0.370	4,605,000	1,661,550	0.3608	3.417	3.417	3.564	3.417	3.612	471,669	3.5227	-7.89%
2012-10-30	0	0.380	0.350	0.380	0.360	0.395	910,000	335,325	0.3685	3.710	3.417	3.710	3.515	3.856	93,207	3.5976	0.00%
2012-10-29	0	0.380	0.375	0.390	0.380	0.395	540,000	210,650	0.3901	3.710	3.661	3.808	3.710	3.856	55,310	3.8086	-5.00%
2012-10-26	0	0.400	0.385	0.400	0.395	0.405	1,010,000	402,550	0.3986	3.905	3.759	3.905	3.856	3.954	103,450	3.8913	-2.44%
2012-10-25	0	0.410	0.390	0.415	0.405	0.420	960,000	396,200	0.4127	4.003	3.808	4.052	3.954	4.101	98,328	4.0294	2.50%
2012-10-24	0	0.400	0.395	0.400	0.400	0.405	520,000	208,525	0.4010	3.905	3.856	3.905	3.905	3.954	53,261	3.9151	-1.23%
2012-10-22	0	0.405	0.395	0.410	0.400	0.405	650,000	262,850	0.4044	3.954	3.856	4.003	3.905	3.954	66,576	3.9481	-1.22%
2012-10-19	0	0.410	0.400	0.415	0.410	0.420	540,000	222,600	0.4122	4.003	3.905	4.052	4.003	4.101	55,310	4.0246	-1.20%
2012-10-18	0	0.415	0.400	0.415	0.405	0.435	495,000	206,400	0.4170	4.052	3.905	4.052	3.954	4.247	50,701	4.0710	3.75%
2012-10-17	0	0.400	0.390	0.430	0.380	0.415	1,335,000	515,800	0.3864	3.905	3.808	4.198	3.710	4.052	136,738	3.7722	-3.61%
2012-10-16	0	0.415	0.410	0.435	0.415	0.445	1,040,000	447,500	0.4303	4.052	4.003	4.247	4.052	4.345	106,522	4.2010	0.00%
2012-10-15	0	0.415	0.410	0.415	0.395	0.415	660,000	263,125	0.3987	4.052	4.003	4.052	3.856	4.052	67,601	3.8923	6.41%
2012-10-12	0	0.390	0.390	0.395	0.385	0.400	995,000	387,850	0.3898	3.808	3.808	3.856	3.759	3.905	101,913	3.8057	-3.70%
2012-10-11	0	0.405	0.385	0.405	0.405	0.420	460,000	187,400	0.4074	3.954	3.759	3.954	3.954	4.101	47,116	3.9774	0.00%
2012-10-10	0	0.405	0.400	0.410	0.390	0.410	605,000	240,950	0.3983	3.954	3.905	4.003	3.808	4.003	61,967	3.8883	-1.22%
2012-10-09	0	0.410	0.395	0.415	0.395	0.420	713,000	292,070	0.4096	4.003	3.856	4.052	3.856	4.101	73,029	3.9994	3.80%
2012-10-08	0	0.395	0.380	0.400	0.395	0.410	760,000	307,200	0.4042	3.856	3.710	3.905	3.856	4.003	77,843	3.9464	-4.82%
2012-10-05	0	0.415	0.395	0.415	0.380	0.445	1,640,000	672,675	0.4102	4.052	3.856	4.052	3.710	4.345	167,978	4.0046	10.67%
2012-10-04	0	0.375	0.375	0.380	0.370	0.380	1,150,000	432,250	0.3759	3.661	3.661	3.710	3.612	3.710	117,789	3.6697	1.35%
2012-10-03	0	0.370	0.365	0.370	0.365	0.380	640,000	236,900	0.3702	3.612	3.564	3.612	3.564	3.710	65,552	3.6139	-1.33%
2012-09-28	0	0.375	0.370	0.375	0.300	0.395	2,365,000	880,500	0.3723	3.661	3.612	3.661	2.929	3.856	242,236	3.6349	20.97%
2012-09-27	0	0.310	0.305	0.310	0.300	0.310	540,000	164,650	0.3049	3.027	2.978	3.027	2.929	3.027	55,310	2.9769	3.33%
2012-09-26	0	0.300	0.300	0.310	0.300	0.320	620,000	195,900	0.3160	2.929	2.929	3.027	2.929	3.124	63,504	3.0849	-7.69%
2012-09-25	0	0.325	0.320	0.325	0.320	0.335	660,000	216,575	0.3281	3.173	3.124	3.173	3.124	3.271	67,601	3.2037	-4.41%
2012-09-24	0	0.340	0.335	0.340	0.320	0.370	2,685,000	911,825	0.3396	3.319	3.271	3.319	3.124	3.612	275,012	3.3156	-6.85%
2012-09-21	0	0.365	0.360	0.365	0.355	0.435	7,810,000	3,114,875	0.3988	3.564	3.515	3.564	3.466	4.247	799,942	3.8939	2.82%
2012-09-20	0	0.355	0.355	0.365	0.295	0.390	5,785,000	1,974,300	0.3413	3.466	3.466	3.564	2.880	3.808	592,531	3.3320	26.79%
2012-09-19	0	0.280	0.270	0.290	0.246	0.280	1,175,000	298,090	0.2537	2.734	2.636	2.831	2.402	2.734	120,350	2.4769	13.36%
2012-09-18	0	0.247	0.243	0.247	0.241	0.249	905,000	221,870	0.2452	2.412	2.372	2.412	2.353	2.431	92,695	2.3935	1.65%
2012-09-17	0	0.243	0.240	0.244	0.237	0.247	3,164,000	762,975	0.2411	2.372	2.343	2.382	2.314	2.412	324,074	2.3543	-0.82%
2012-09-14	0	0.245	0.240	0.245	0.242	0.246	990,000	241,750	0.2442	2.392	2.343	2.392	2.363	2.402	101,401	2.3841	1.66%
2012-09-13	0	0.241	0.240	0.241	0.238	0.245	915,000	219,415	0.2398	2.353	2.343	2.353	2.324	2.392	93,719	2.3412	0.84%
2012-09-12	0	0.239	0.235	0.239	0.237	0.241	1,000,000	238,620	0.2386	2.333	2.294	2.333	2.314	2.353	102,425	2.3297	0.84%
2012-09-11	0	0.237	0.236	0.237	0.230	0.238	1,360,000	318,175	0.2340	2.314	2.304	2.314	2.246	2.324	139,299	2.2841	3.04%
2012-09-10	0	0.230	0.230	0.236	0.225	0.240	880,000	199,300	0.2265	2.246	2.246	2.304	2.197	2.343	90,134	2.2111	1.32%
2012-09-07	0	0.227	0.221	0.232	0.225	0.227	950,000	215,010	0.2263	2.216	2.158	2.265	2.197	2.216	97,304	2.2097	1.79%
2012-09-06	0	0.223	0.219	0.228	0.222	0.223	890,000	198,060	0.2225	2.177	2.138	2.226	2.167	2.177	91,159	2.1727	1.36%
2012-09-05	0	0.220	0.220	0.226	0.220	0.231	2,595,000	587,705	0.2265	2.148	2.148	2.206	2.148	2.255	265,794	2.2111	-4.35%
2012-09-04	0	0.230	0.227	0.234	0.229	0.237	1,280,000	299,790	0.2342	2.246	2.216	2.285	2.236	2.314	131,104	2.2866	-0.86%
2012-09-03	0	0.232	0.227	0.232	0.230	0.232	970,000	223,960	0.2309	2.265	2.216	2.265	2.246	2.265	99,353	2.2542	0.87%
2012-08-31	0	0.230	0.227	0.230	0.229	0.230	1,195,000	274,800	0.2300	2.246	2.216	2.246	2.236	2.246	122,398	2.2451	-0.43%
2012-08-30	0	0.231	0.220	0.231	0.228	0.231	1,390,000	317,505	0.2284	2.255	2.148	2.255	2.226	2.255	142,371	2.2301	1.32%
2012-08-29	0	0.228	0.221	0.228	0.225	0.228	1,260,000	285,310	0.2264	2.226	2.158	2.226	2.197	2.226	129,056	2.2107	0.44%
2012-08-28	0	0.227	0.225	0.227	0.226	0.228	930,000	210,450	0.2263	2.216	2.197	2.216	2.206	2.226	95,256	2.2093	0.00%
2012-08-27	0	0.227	0.217	0.227	0.226	0.227	1,430,000	324,060	0.2266	2.216	2.119	2.216	2.206	2.216	146,468	2.2125	0.89%
2012-08-24	0	0.225	0.215	0.225	0.225	0.228	820,000	185,545	0.2263	2.197	2.099	2.197	2.197	2.226	83,989	2.2092	-0.88%
2012-08-23	0	0.227	0.219	0.227	0.226	0.227	920,000	208,830	0.2270	2.216	2.138	2.216	2.206	2.216	94,231	2.2161	0.89%
2012-08-22	0	0.225	0.218	0.226	0.224	0.225	866,000	194,795	0.2249	2.197	2.128	2.206	2.187	2.197	88,700	2.1961	-0.44%
2012-08-21	0	0.226	0.217	0.230	0.215	0.232	960,000	219,720	0.2289	2.206	2.119	2.246	2.099	2.265	98,328	2.2346	0.00%
2012-08-20	0	0.226	0.214	0.226	0.225	0.227	980,000	221,120	0.2256	2.206	2.089	2.206	2.197	2.216	100,377	2.2029	-0.88%
2012-08-17	0	0.228	0.221	0.228	0.225	0.228	1,260,000	285,010	0.2262	2.226	2.158	2.226	2.197	2.226	129,056	2.2084	0.88%
2012-08-16	0	0.226	0.221	0.226	0.227	0.228	650,000	147,670	0.2272	2.206	2.158	2.206	2.216	2.226	66,576	2.2181	-0.44%
2012-08-15	0	0.227	0.220	0.230	0.226	0.228	940,000	212,940	0.2265	2.216	2.148	2.246	2.206	2.226	96,280	2.2117	0.00%
2012-08-14	0	0.227	0.215	0.227	0.227	0.230	970,000	221,660	0.2285	2.216	2.099	2.216	2.216	2.246	99,353	2.2310	0.89%
2012-08-13	0	0.225	0.222	0.225	0.224	0.225	1,330,000	299,200	0.2250	2.197	2.167	2.197	2.187	2.197	136,226	2.1964	-0.44%
2012-08-10	0	0.226	0.221	0.226	0.226	0.228	1,020,000	230,940	0.2264	2.206	2.158	2.206	2.206	2.226	104,474	2.2105	-0.88%
2012-08-09	0	0.228	0.215	0.228	0.222	0.228	655,000	146,550	0.2237	2.226	2.099	2.226	2.167	2.226	67,089	2.1844	0.88%
2012-08-08	0	0.226	0.219	0.226	0.226	0.227	1,080,000	244,960	0.2268	2.206	2.138	2.206	2.206	2.216	110,619	2.2144	-0.44%
2012-08-07	0	0.227	0.219	0.228	0.227	0.228	1,060,000	241,280	0.2276	2.216	2.138	2.226	2.216	2.226	108,571	2.2223	0.89%
2012-08-06	0	0.225	0.218	0.225	0.226	0.227	1,250,000	283,250	0.2266	2.197	2.128	2.197	2.206	2.216	128,032	2.2123	1.35%
2012-08-03	0	0.222	0.216	0.223	0.212	0.224	1,130,000	251,690	0.2227	2.167	2.109	2.177	2.070	2.187	115,741	2.1746	-1.33%
2012-08-02	0	0.225	0.220	0.227	0.223	0.225	1,140,000	254,260	0.2230	2.197	2.148	2.216	2.177	2.197	116,765	2.1775	0.90%
2012-08-01	0	0.223	0.220	0.226	0.213	0.228	595,000	134,535	0.2261	2.177	2.148	2.206	2.080	2.226	60,943	2.2076	-2.62%
2012-07-31	0	0.229	0.218	0.229	0.227	0.229	1,210,000	275,790	0.2279	2.236	2.128	2.236	2.216	2.236	123,935	2.2253	0.00%
2012-07-30	0	0.229	0.202	0.229	0.225	0.229	1,100,000	248,100	0.2255	2.236	1.972	2.236	2.197	2.236	112,668	2.2020	1.33%
2012-07-27	0	0.226	0.220	0.229	0.222	0.226	1,280,000	285,380	0.2230	2.206	2.148	2.236	2.167	2.206	131,104	2.1767	1.35%
2012-07-26	0	0.223	0.213	0.223	0.221	0.224	1,090,000	241,825	0.2219	2.177	2.080	2.177	2.158	2.187	111,644	2.1660	0.45%
2012-07-25	0	0.222	0.208	0.222	0.218	0.222	660,000	145,150	0.2199	2.167	2.031	2.167	2.128	2.167	67,601	2.1472	-0.45%
2012-07-24	0	0.223	0.213	0.224	0.221	0.224	1,550,000	343,710	0.2217	2.177	2.080	2.187	2.158	2.187	158,759	2.1650	0.90%
2012-07-23	0	0.221	0.204	0.221	0.211	0.224	670,000	149,570	0.2232	2.158	1.992	2.158	2.060	2.187	68,625	2.1795	-1.78%
2012-07-20	0	0.225	0.213	0.224	0.200	0.229	1,945,000	432,125	0.2222	2.197	2.080	2.187	1.953	2.236	199,217	2.1691	-2.60%
2012-07-19	0	0.231	0.227	0.242	0.227	0.231	1,000,000	228,000	0.2280	2.255	2.216	2.363	2.216	2.255	102,425	2.2260	1.32%
2012-07-18	0	0.228	0.204	0.228	0.228	0.229	620,000	141,760	0.2286	2.226	1.992	2.226	2.226	2.236	63,504	2.2323	-0.87%
2012-07-17	0	0.230	0.204	0.230	0.226	0.230	1,240,000	281,530	0.2270	2.246	1.992	2.246	2.206	2.246	127,007	2.2166	0.88%
2012-07-16	0	0.228	0.224	0.228	0.228	0.228	300,000	68,400	0.2280	2.226	2.187	2.226	2.226	2.226	30,728	2.2260	0.00%
2012-07-13	0	0.228	0.224	0.228	0.228	0.228	1,405,000	320,340	0.2280	2.226	2.187	2.226	2.226	2.226	143,908	2.2260	-0.87%
2012-07-12	0	0.230	0.228	0.230	0.223	0.230	1,210,000	274,640	0.2270	2.246	2.226	2.246	2.177	2.246	123,935	2.2160	0.88%
2012-07-11	0	0.228	0.223	0.229	0.228	0.228	1,140,000	259,920	0.2280	2.226	2.177	2.236	2.226	2.226	116,765	2.2260	-0.44%
2012-07-10	0	0.229	0.222	0.242	0.226	0.229	930,000	210,330	0.2262	2.236	2.167	2.363	2.206	2.236	95,256	2.2081	1.33%
2012-07-09	0	0.226	0.213	0.226	0.226	0.226	1,000,000	226,000	0.2260	2.206	2.080	2.206	2.206	2.206	102,425	2.2065	-0.44%
2012-07-06	0	0.227	0.208	0.229	0.226	0.227	2,020,000	458,340	0.2269	2.216	2.031	2.236	2.206	2.216	206,899	2.2153	-0.87%
2012-07-05	0	0.229	0.223	0.229	0.223	0.229	1,670,000	380,430	0.2278	2.236	2.177	2.236	2.177	2.236	171,050	2.2241	0.00%
2012-07-04	0	0.229	0.223	0.241	0.223	0.229	1,450,000	328,670	0.2267	2.236	2.177	2.353	2.177	2.236	148,517	2.2130	0.88%
2012-07-03	0	0.227	0.223	0.227	0.226	0.229	1,075,000	245,475	0.2283	2.216	2.177	2.216	2.206	2.236	110,107	2.2294	0.44%
2012-06-29	0	0.226	0.202	0.226	0.226	0.226	1,060,000	239,560	0.2260	2.206	1.972	2.206	2.206	2.206	108,571	2.2065	-0.44%
2012-06-28	0	0.227	0.211	0.227	0.228	0.228	1,165,000	265,620	0.2280	2.216	2.060	2.216	2.226	2.226	119,326	2.2260	-0.44%
2012-06-27	0	0.228	0.223	0.228	0.228	0.229	1,460,000	332,980	0.2281	2.226	2.177	2.226	2.226	2.236	149,541	2.2267	-0.87%
2012-06-26	0	0.230	0.222	0.230	0.222	0.230	1,175,000	269,365	0.2292	2.246	2.167	2.246	2.167	2.246	120,350	2.2382	0.44%
2012-06-25	0	0.229	0.225	0.230	0.229	0.230	1,250,000	286,750	0.2294	2.236	2.197	2.246	2.236	2.246	128,032	2.2397	0.00%
2012-06-22	0	0.229	0.226	0.243	0.229	0.230	900,000	206,400	0.2293	2.236	2.206	2.372	2.236	2.246	92,183	2.2390	-0.43%
2012-06-21	0	0.230	0.226	0.235	0.229	0.240	2,390,000	552,635	0.2312	2.246	2.206	2.294	2.236	2.343	244,797	2.2575	0.44%
2012-06-20	0	0.229	0.216	0.230	0.229	0.235	1,225,000	285,550	0.2331	2.236	2.109	2.246	2.236	2.294	125,471	2.2758	-1.72%
2012-06-19	0	0.233	0.220	0.233	0.231	0.234	1,400,000	327,025	0.2336	2.275	2.148	2.275	2.255	2.285	143,396	2.2806	-0.43%
2012-06-18	0	0.234	0.228	0.234	0.231	0.234	1,080,000	250,030	0.2315	2.285	2.226	2.285	2.255	2.285	110,619	2.2603	1.30%
2012-06-15	0	0.231	0.228	0.231	0.231	0.231	920,000	212,520	0.2310	2.255	2.226	2.255	2.255	2.255	94,231	2.2553	0.00%
2012-06-14	0	0.231	0.221	0.232	0.228	0.233	1,420,000	329,370	0.2320	2.255	2.158	2.265	2.226	2.275	145,444	2.2646	-0.43%
2012-06-13	0	0.232	0.225	0.232	0.220	0.232	1,715,000	380,085	0.2216	2.265	2.197	2.265	2.148	2.265	175,660	2.1638	5.45%
2012-06-12	0	0.220	0.214	0.220	0.220	0.223	1,610,000	358,235	0.2225	2.148	2.089	2.148	2.148	2.177	164,905	2.1724	-0.90%
2012-06-11	0	0.222	0.207	0.222	0.225	0.225	500,000	112,500	0.2250	2.167	2.021	2.167	2.197	2.197	51,213	2.1967	-1.33%
2012-06-08	0	0.225	0.213	0.225	0.219	0.227	865,000	195,655	0.2262	2.197	2.080	2.197	2.138	2.216	88,598	2.2083	-0.88%
2012-06-07	0	0.227	0.212	0.227	0.216	0.227	1,330,000	301,490	0.2267	2.216	2.070	2.216	2.109	2.216	136,226	2.2132	0.44%
2012-06-06	0	0.226	0.220	0.226	0.219	0.228	1,125,000	254,200	0.2260	2.206	2.148	2.206	2.138	2.226	115,229	2.2061	-0.88%
2012-06-05	0	0.228	0.225	0.228	0.228	0.228	850,000	193,800	0.2280	2.226	2.197	2.226	2.226	2.226	87,062	2.2260	-0.44%
2012-06-04	0	0.229	0.216	0.229	-	-	0	0	-	2.236	2.109	2.236	-	-	0	-	-0.43%
2012-06-01	0	0.230	0.223	0.230	0.230	0.231	580,000	133,900	0.2309	2.246	2.177	2.246	2.246	2.255	59,407	2.2540	0.00%
2012-05-31	0	0.230	0.230	0.235	0.218	0.230	1,405,000	320,330	0.2280	2.246	2.246	2.294	2.128	2.246	143,908	2.2259	0.00%
2012-05-30	0	0.230	0.224	0.231	0.228	0.232	1,455,000	336,070	0.2310	2.246	2.187	2.255	2.226	2.265	149,029	2.2551	-1.29%
2012-05-29	0	0.233	0.229	0.235	0.229	0.233	2,475,000	570,245	0.2304	2.275	2.236	2.294	2.236	2.275	253,503	2.2495	1.30%
2012-05-28	0	0.230	0.230	0.231	0.230	0.231	2,930,000	674,520	0.2302	2.246	2.246	2.255	2.246	2.255	300,106	2.2476	-0.43%
2012-05-25	0	0.231	0.230	0.231	0.230	0.231	2,895,000	665,860	0.2300	2.255	2.246	2.255	2.246	2.255	296,521	2.2456	0.43%
2012-05-24	0	0.230	0.226	0.230	0.230	0.231	1,660,000	382,760	0.2306	2.246	2.206	2.246	2.246	2.255	170,026	2.2512	0.00%
2012-05-23	0	0.230	0.225	0.232	0.225	0.240	6,170,000	1,414,760	0.2293	2.246	2.197	2.265	2.197	2.343	631,965	2.2387	2.22%
2012-05-22	0	0.225	0.211	0.225	0.222	0.225	2,800,000	624,040	0.2229	2.197	2.060	2.197	2.167	2.197	286,791	2.1759	0.90%
2012-05-21	0	0.223	0.203	0.224	0.220	0.225	3,550,000	790,935	0.2228	2.177	1.982	2.187	2.148	2.197	363,610	2.1752	-0.45%
2012-05-18	0	0.224	0.221	0.224	0.195	0.224	845,000	180,140	0.2132	2.187	2.158	2.187	1.904	2.187	86,549	2.0814	-0.88%
2012-05-17	0	0.226	0.224	0.226	0.225	0.226	780,000	175,520	0.2250	2.206	2.187	2.206	2.197	2.206	79,892	2.1970	-0.44%
2012-05-16	0	0.227	0.223	0.227	0.227	0.229	660,000	150,870	0.2286	2.216	2.177	2.216	2.216	2.236	67,601	2.2318	-0.87%
2012-05-15	0	0.229	0.222	0.229	0.228	0.229	850,000	194,200	0.2285	2.236	2.167	2.236	2.226	2.236	87,062	2.2306	-0.43%
2012-05-14	0	0.230	0.222	0.230	-	-	0	0	-	2.246	2.167	2.246	-	-	0	-	0.00%
2012-05-11	0	0.230	0.206	0.230	0.229	0.232	1,200,000	275,375	0.2295	2.246	2.011	2.246	2.236	2.265	122,910	2.2405	0.00%
2012-05-10	0	0.230	0.209	0.230	-	-	0	0	-	2.246	2.041	2.246	-	-	0	-	0.00%
2012-05-09	0	0.230	0.217	0.233	0.229	0.230	855,000	196,280	0.2296	2.246	2.119	2.275	2.236	2.246	87,574	2.2413	0.44%
2012-05-08	0	0.229	0.224	0.230	0.228	0.231	730,000	166,790	0.2285	2.236	2.187	2.246	2.226	2.255	74,771	2.2307	-0.87%
2012-05-07	0	0.231	0.224	0.233	0.224	0.231	1,440,000	326,400	0.2267	2.255	2.187	2.275	2.187	2.255	147,493	2.2130	0.00%
2012-05-04	0	0.231	0.222	0.231	0.222	0.235	1,675,000	388,305	0.2318	2.255	2.167	2.255	2.167	2.294	171,563	2.2633	-0.43%
2012-05-03	0	0.232	0.225	0.232	0.222	0.232	3,165,000	706,875	0.2233	2.265	2.197	2.265	2.167	2.265	324,176	2.1805	4.50%
2012-05-02	0	0.222	0.220	0.225	0.221	0.222	1,330,000	294,920	0.2217	2.167	2.148	2.197	2.158	2.167	136,226	2.1649	0.91%
2012-04-30	0	0.220	0.210	0.223	0.198	0.221	425,000	90,775	0.2136	2.148	2.050	2.177	1.933	2.158	43,531	2.0853	0.00%
2012-04-27	0	0.220	0.218	0.224	0.220	0.225	165,000	36,530	0.2214	2.148	2.128	2.187	2.148	2.197	16,900	2.1615	-1.79%
2012-04-26	0	0.224	0.221	0.224	0.223	0.225	260,000	58,460	0.2248	2.187	2.158	2.187	2.177	2.197	26,631	2.1952	-0.88%
2012-04-25	0	0.226	0.216	0.224	0.223	0.226	750,000	168,630	0.2248	2.206	2.109	2.187	2.177	2.206	76,819	2.1952	1.35%
2012-04-24	0	0.223	0.223	0.224	0.218	0.222	800,000	177,135	0.2214	2.177	2.177	2.187	2.128	2.167	81,940	2.1618	1.83%
2012-04-23	0	0.219	0.209	0.219	0.219	0.242	2,955,000	685,960	0.2321	2.138	2.041	2.138	2.138	2.363	302,667	2.2664	-9.13%
2012-04-20	0	0.241	0.240	0.241	0.241	0.242	950,000	229,700	0.2418	2.353	2.343	2.353	2.353	2.363	97,304	2.3606	0.42%
2012-04-19	0	0.240	0.237	0.242	0.240	0.244	1,185,000	287,830	0.2429	2.343	2.314	2.363	2.343	2.382	121,374	2.3714	-1.23%
2012-04-18	0	0.243	0.239	0.243	0.242	0.243	2,640,000	640,020	0.2424	2.372	2.333	2.372	2.363	2.372	270,403	2.3669	0.41%
2012-04-17	0	0.242	0.233	0.243	0.238	0.243	2,630,000	634,885	0.2414	2.363	2.275	2.372	2.324	2.372	269,379	2.3568	-0.41%
2012-04-16	0	0.243	0.236	0.243	0.236	0.244	780,000	189,770	0.2433	2.372	2.304	2.372	2.304	2.382	79,892	2.3753	-0.41%
2012-04-13	0	0.244	0.236	0.244	0.239	0.244	2,510,000	610,105	0.2431	2.382	2.304	2.382	2.333	2.382	257,088	2.3731	0.00%
2012-04-12	0	0.244	0.231	0.246	0.230	0.247	2,910,000	710,910	0.2443	2.382	2.255	2.402	2.246	2.412	298,058	2.3851	0.00%
2012-04-11	0	0.244	0.239	0.244	0.239	0.245	3,585,000	873,600	0.2437	2.382	2.333	2.382	2.333	2.392	367,195	2.3791	0.41%
2012-04-10	0	0.243	0.237	0.243	0.238	0.246	3,665,000	888,260	0.2424	2.372	2.314	2.372	2.324	2.402	375,389	2.3662	-1.22%
2012-04-05	0	0.246	0.241	0.246	0.246	0.247	2,640,000	650,520	0.2464	2.402	2.353	2.402	2.402	2.412	270,403	2.4057	-0.40%
2012-04-03	0	0.247	0.242	0.247	0.247	0.247	200,000	49,400	0.2470	2.412	2.363	2.412	2.412	2.412	20,485	2.4115	0.00%
2012-04-02	0	0.247	0.242	0.247	0.245	0.247	4,430,000	1,090,110	0.2461	2.412	2.363	2.412	2.392	2.412	453,744	2.4025	0.00%
2012-03-30	0	0.247	0.240	0.247	0.230	0.249	1,275,000	312,705	0.2453	2.412	2.343	2.412	2.246	2.431	130,592	2.3945	-0.40%
2012-03-29	0	0.248	0.244	0.248	0.246	0.249	4,850,000	1,197,665	0.2469	2.421	2.382	2.421	2.402	2.431	496,763	2.4109	0.00%
2012-03-28	0	0.248	0.240	0.248	0.240	0.248	3,930,000	967,210	0.2461	2.421	2.343	2.421	2.343	2.421	402,532	2.4028	0.00%
2012-03-27	0	0.248	0.246	0.248	0.248	0.249	875,000	217,475	0.2485	2.421	2.402	2.421	2.421	2.431	89,622	2.4266	0.00%
2012-03-26	0	0.248	0.244	0.248	0.244	0.250	2,240,000	552,940	0.2468	2.421	2.382	2.421	2.382	2.441	229,433	2.4100	0.00%
2012-03-23	0	0.248	0.248	0.249	0.241	0.255	3,260,000	809,575	0.2483	2.421	2.421	2.431	2.353	2.490	333,907	2.4246	0.00%
2012-03-22	0	0.248	0.246	0.249	0.246	0.250	3,325,000	824,330	0.2479	2.421	2.402	2.431	2.402	2.441	340,564	2.4205	0.00%
2012-03-21	0	0.248	0.245	0.248	0.245	0.260	2,230,000	557,170	0.2499	2.421	2.392	2.421	2.392	2.538	228,409	2.4394	-0.40%
2012-03-20	0	0.249	0.243	0.249	0.248	0.255	3,570,000	892,155	0.2499	2.431	2.372	2.431	2.421	2.490	365,659	2.4399	0.00%
2012-03-19	0	0.249	0.247	0.250	0.246	0.249	1,790,000	444,290	0.2482	2.431	2.412	2.441	2.402	2.431	183,341	2.4233	0.00%
2012-03-16	0	0.249	0.240	0.250	0.247	0.255	1,450,000	361,760	0.2495	2.431	2.343	2.441	2.412	2.490	148,517	2.4358	0.00%
2012-03-15	0	0.249	0.244	0.250	0.248	0.255	1,120,000	279,145	0.2492	2.431	2.382	2.441	2.421	2.490	114,716	2.4333	0.00%
2012-03-14	0	0.249	0.245	0.249	0.245	0.250	2,615,000	644,395	0.2464	2.431	2.392	2.431	2.392	2.441	267,842	2.4059	0.81%
2012-03-13	0	0.247	0.244	0.247	0.245	0.249	2,250,000	555,960	0.2471	2.412	2.382	2.412	2.392	2.431	230,457	2.4124	-1.20%
2012-03-12	0	0.250	0.245	0.250	0.245	0.265	1,350,000	346,055	0.2563	2.441	2.392	2.441	2.392	2.587	138,274	2.5027	0.00%
2012-03-09	0	0.250	0.246	0.250	0.243	0.250	1,905,000	475,140	0.2494	2.441	2.402	2.441	2.372	2.441	195,120	2.4351	0.00%
2012-03-08	0	0.250	0.249	0.250	0.248	0.255	4,205,000	1,045,895	0.2487	2.441	2.431	2.441	2.421	2.490	430,699	2.4284	1.63%
2012-03-07	0	0.246	0.241	0.247	0.246	0.248	1,005,000	248,105	0.2469	2.402	2.353	2.412	2.402	2.421	102,938	2.4102	0.00%
2012-03-06	0	0.246	0.243	0.247	0.242	0.247	1,650,000	404,990	0.2454	2.402	2.372	2.412	2.363	2.412	169,002	2.3964	-0.81%
2012-03-05	0	0.248	0.246	0.248	0.244	0.255	1,870,000	470,265	0.2515	2.421	2.402	2.421	2.382	2.490	191,535	2.4552	0.00%
2012-03-02	0	0.248	0.247	0.248	0.247	0.250	5,425,000	1,342,525	0.2475	2.421	2.412	2.421	2.412	2.441	555,658	2.4161	-0.40%
2012-03-01	0	0.249	0.246	0.249	0.246	0.249	885,000	220,185	0.2488	2.431	2.402	2.431	2.402	2.431	90,646	2.4291	-0.40%
2012-02-29	0	0.250	0.249	0.250	0.240	0.250	1,750,000	433,340	0.2476	2.441	2.431	2.441	2.343	2.441	179,244	2.4176	0.81%
2012-02-28	0	0.248	0.246	0.248	0.247	0.250	1,175,000	291,470	0.2481	2.421	2.402	2.421	2.412	2.441	120,350	2.4219	-2.75%
2012-02-27	0	0.255	0.248	0.255	0.248	0.255	715,000	178,805	0.2501	2.490	2.421	2.490	2.421	2.490	73,234	2.4416	0.00%
2012-02-24	0	0.255	0.250	0.255	0.240	0.255	965,000	242,400	0.2512	2.490	2.441	2.490	2.343	2.490	98,840	2.4524	2.82%
2012-02-23	0	0.248	0.240	0.248	0.248	0.250	825,000	205,860	0.2495	2.421	2.343	2.421	2.421	2.441	84,501	2.4362	0.00%
2012-02-22	0	0.248	0.240	0.249	0.245	0.249	5,660,000	1,394,355	0.2464	2.421	2.343	2.431	2.392	2.431	579,728	2.4052	0.81%
2012-02-21	0	0.246	0.240	0.247	0.235	0.248	2,750,000	676,075	0.2458	2.402	2.343	2.412	2.294	2.421	281,670	2.4002	-0.81%
2012-02-20	0	0.248	0.244	0.248	0.245	0.250	5,315,000	1,317,025	0.2478	2.421	2.382	2.421	2.392	2.441	544,391	2.4193	-0.80%
2012-02-17	0	0.250	0.245	0.250	0.250	0.260	6,280,000	1,588,600	0.2530	2.441	2.392	2.441	2.441	2.538	643,231	2.4697	-3.85%
2012-02-16	0	0.260	0.255	0.260	0.255	0.270	750,000	197,850	0.2638	2.538	2.490	2.538	2.490	2.636	76,819	2.5755	-1.89%
2012-02-15	0	0.265	0.260	0.265	0.260	0.270	1,390,000	368,750	0.2653	2.587	2.538	2.587	2.538	2.636	142,371	2.5901	1.92%
2012-02-14	0	0.260	0.250	0.260	0.250	0.270	1,555,000	416,650	0.2679	2.538	2.441	2.538	2.441	2.636	159,271	2.6160	1.96%
2012-02-13	0	0.255	0.250	0.255	0.249	0.270	2,445,000	643,775	0.2633	2.490	2.441	2.490	2.431	2.636	250,430	2.5707	2.00%
2012-02-10	0	0.250	0.247	0.250	0.243	0.255	2,695,000	671,005	0.2490	2.441	2.412	2.441	2.372	2.490	276,036	2.4309	1.63%
2012-02-09	0	0.246	0.241	0.246	0.241	0.249	2,165,000	531,230	0.2454	2.402	2.353	2.402	2.353	2.431	221,751	2.3956	0.41%
2012-02-08	0	0.245	0.239	0.246	0.239	0.245	1,215,000	292,330	0.2406	2.392	2.333	2.402	2.333	2.392	124,447	2.3490	1.24%
2012-02-07	0	0.242	0.241	0.246	0.222	0.242	2,140,000	496,260	0.2319	2.363	2.353	2.402	2.167	2.363	219,190	2.2641	2.54%
2012-02-06	0	0.236	0.232	0.235	0.231	0.255	2,100,000	497,715	0.2370	2.304	2.265	2.294	2.255	2.490	215,093	2.3139	-4.84%
2012-02-03	0	0.248	0.245	0.248	0.248	0.250	1,070,000	266,510	0.2491	2.421	2.392	2.421	2.421	2.441	109,595	2.4318	-0.80%
2012-02-02	0	0.250	0.249	0.250	0.244	0.255	3,154,000	783,809	0.2485	2.441	2.431	2.441	2.382	2.490	323,050	2.4263	0.00%
2012-02-01	0	0.250	0.245	0.250	0.248	0.260	1,470,000	371,335	0.2526	2.441	2.392	2.441	2.421	2.538	150,565	2.4663	-5.66%
2012-01-31	0	0.265	0.260	0.265	0.255	0.265	640,000	165,675	0.2589	2.587	2.538	2.587	2.490	2.587	65,552	2.5274	3.92%
2012-01-30	0	0.255	0.250	0.255	0.250	0.255	1,632,000	410,430	0.2515	2.490	2.441	2.490	2.441	2.490	167,158	2.4553	0.00%
2012-01-27	0	0.255	0.250	0.260	0.255	0.265	1,110,000	285,200	0.2569	2.490	2.441	2.538	2.490	2.587	113,692	2.5085	0.00%
2012-01-26	0	0.255	0.255	0.260	0.250	0.275	1,165,000	299,275	0.2569	2.490	2.490	2.538	2.441	2.685	119,326	2.5081	-5.56%
2012-01-20	0	0.270	0.265	0.270	0.265	0.275	1,970,000	527,600	0.2678	2.636	2.587	2.636	2.587	2.685	201,778	2.6148	-1.82%
2012-01-19	0	0.275	0.265	0.275	0.265	0.280	2,995,000	813,350	0.2716	2.685	2.587	2.685	2.587	2.734	306,764	2.6514	-1.79%
2012-01-18	0	0.280	0.270	0.280	0.270	0.280	2,765,000	755,025	0.2731	2.734	2.636	2.734	2.636	2.734	283,206	2.6660	3.70%
2012-01-17	0	0.270	0.240	0.270	0.270	0.295	1,535,000	435,025	0.2834	2.636	2.343	2.636	2.636	2.880	157,223	2.7669	-8.47%
2012-01-16	0	0.295	0.290	0.295	0.280	0.305	2,095,000	614,950	0.2935	2.880	2.831	2.880	2.734	2.978	214,581	2.8658	-1.67%
2012-01-13	0	0.300	0.290	0.300	0.290	0.300	1,355,000	403,475	0.2978	2.929	2.831	2.929	2.831	2.929	138,786	2.9072	0.00%
2012-01-12	0	0.300	0.295	0.300	0.300	0.310	3,005,000	921,075	0.3065	2.929	2.880	2.929	2.929	3.027	307,788	2.9926	-3.23%
2012-01-11	0	0.310	0.305	0.310	0.305	0.310	1,710,000	529,200	0.3095	3.027	2.978	3.027	2.978	3.027	175,147	3.0215	0.00%
2012-01-10	0	0.310	0.305	0.310	0.305	0.310	1,630,000	503,600	0.3090	3.027	2.978	3.027	2.978	3.027	166,953	3.0164	0.00%
2012-01-09	0	0.310	0.305	0.310	0.300	0.315	1,390,000	429,125	0.3087	3.027	2.978	3.027	2.929	3.075	142,371	3.0141	-1.59%
2012-01-06	0	0.315	0.305	0.315	0.310	0.315	1,555,000	484,250	0.3114	3.075	2.978	3.075	3.027	3.075	159,271	3.0404	0.00%
2012-01-05	0	0.315	0.305	0.315	0.310	0.320	2,220,000	691,100	0.3113	3.075	2.978	3.075	3.027	3.124	227,384	3.0393	1.61%
2012-01-04	0	0.310	0.305	0.310	0.310	0.320	5,590,000	1,755,825	0.3141	3.027	2.978	3.027	3.027	3.124	572,558	3.0666	-4.62%
2012-01-03	0	0.325	0.320	0.325	0.320	0.325	1,620,000	520,000	0.3210	3.173	3.124	3.173	3.124	3.173	165,929	3.1339	0.00%
2011-12-30	0	0.325	0.320	0.325	0.320	0.330	2,640,000	858,200	0.3251	3.173	3.124	3.173	3.124	3.222	270,403	3.1738	0.00%
2011-12-29	0	0.325	0.320	0.330	0.325	0.330	7,070,000	2,298,225	0.3251	3.173	3.124	3.222	3.173	3.222	724,147	3.1737	0.00%
2011-12-28	0	0.325	0.320	0.325	0.320	0.325	6,810,000	2,181,000	0.3203	3.173	3.124	3.173	3.124	3.173	697,517	3.1268	1.56%
2011-12-23	0	0.320	0.315	0.320	0.315	0.325	2,230,000	712,550	0.3195	3.124	3.075	3.124	3.075	3.173	228,409	3.1196	-3.03%
2011-12-22	0	0.330	0.325	0.330	0.325	0.340	450,000	148,750	0.3306	3.222	3.173	3.222	3.173	3.319	46,091	3.2273	0.00%
2011-12-21	0	0.330	0.325	0.330	0.325	0.340	2,035,000	671,450	0.3300	3.222	3.173	3.222	3.173	3.319	208,436	3.2214	0.00%
2011-12-20	0	0.330	0.320	0.325	0.320	0.340	1,795,000	588,225	0.3277	3.222	3.124	3.173	3.124	3.319	183,854	3.1994	3.13%
2011-12-19	0	0.320	0.310	0.320	0.315	0.325	1,120,000	358,550	0.3201	3.124	3.027	3.124	3.075	3.173	114,716	3.1255	0.00%
2011-12-16	0	0.320	0.315	0.320	0.315	0.320	1,635,000	515,325	0.3152	3.124	3.075	3.124	3.075	3.124	167,465	3.0772	0.00%
2011-12-15	0	0.320	0.310	0.320	0.310	0.320	1,655,000	521,375	0.3150	3.124	3.027	3.124	3.027	3.124	169,514	3.0757	0.00%
2011-12-14	0	0.320	0.315	0.320	0.310	0.325	1,150,000	366,250	0.3185	3.124	3.075	3.124	3.027	3.173	117,789	3.1094	-1.54%
2011-12-13	0	0.325	0.315	0.330	0.310	0.330	2,275,000	710,875	0.3125	3.173	3.075	3.222	3.027	3.222	233,018	3.0507	1.56%
2011-12-12	0	0.320	0.305	0.320	0.305	0.320	1,165,000	364,325	0.3127	3.124	2.978	3.124	2.978	3.124	119,326	3.0532	0.00%
2011-12-09	0	0.320	0.310	0.320	0.310	0.320	1,575,000	496,175	0.3150	3.124	3.027	3.124	3.027	3.124	161,320	3.0757	0.00%
2011-12-08	0	0.320	0.315	0.320	0.315	0.320	1,330,000	419,125	0.3151	3.124	3.075	3.124	3.075	3.124	136,226	3.0767	0.00%
2011-12-07	0	0.320	0.310	0.320	0.310	0.320	1,300,000	410,450	0.3157	3.124	3.027	3.124	3.027	3.124	133,153	3.0825	0.00%
2011-12-06	0	0.320	0.310	0.320	0.310	0.320	785,000	248,925	0.3171	3.124	3.027	3.124	3.027	3.124	80,404	3.0959	0.00%
2011-12-05	0	0.320	0.310	0.320	0.310	0.320	1,430,000	450,450	0.3150	3.124	3.027	3.124	3.027	3.124	146,468	3.0754	0.00%
2011-12-02	0	0.320	0.315	0.320	0.320	0.320	755,000	241,600	0.3200	3.124	3.075	3.124	3.124	3.124	77,331	3.1242	-1.54%
2011-12-01	0	0.325	0.315	0.325	0.310	0.340	2,250,000	731,425	0.3251	3.173	3.075	3.173	3.027	3.319	230,457	3.1738	0.00%
2011-11-30	0	0.325	0.320	0.325	0.320	0.340	1,115,000	364,825	0.3272	3.173	3.124	3.173	3.124	3.319	114,204	3.1945	0.00%
2011-11-29	0	0.325	0.315	0.330	0.315	0.330	2,415,000	772,375	0.3198	3.173	3.075	3.222	3.075	3.222	247,357	3.1225	1.56%
2011-11-28	0	0.320	0.315	0.320	0.310	0.320	1,430,000	449,975	0.3147	3.124	3.075	3.124	3.027	3.124	146,468	3.0722	0.00%
2011-11-25	0	0.320	0.315	0.320	0.310	0.320	1,475,000	464,825	0.3151	3.124	3.075	3.124	3.027	3.124	151,077	3.0767	-1.54%
2011-11-24	0	0.325	0.310	0.330	0.310	0.325	4,230,000	1,345,650	0.3181	3.173	3.027	3.222	3.027	3.173	433,259	3.1059	1.56%
2011-11-23	0	0.320	0.310	0.320	0.310	0.330	3,050,000	984,350	0.3227	3.124	3.027	3.124	3.027	3.222	312,397	3.1510	0.00%
2011-11-22	0	0.320	0.315	0.320	0.305	0.325	4,050,000	1,269,175	0.3134	3.124	3.075	3.124	2.978	3.173	414,823	3.0596	0.00%
2011-11-21	0	0.320	0.315	0.320	0.300	0.320	2,985,000	920,925	0.3085	3.124	3.075	3.124	2.929	3.124	305,740	3.0121	3.23%
2011-11-18	0	0.310	0.305	0.310	0.300	0.315	2,695,000	825,550	0.3063	3.027	2.978	3.027	2.929	3.075	276,036	2.9907	0.00%
2011-11-17	0	0.310	0.305	0.310	0.300	0.315	2,120,000	653,200	0.3081	3.027	2.978	3.027	2.929	3.075	217,142	3.0082	-3.12%
2011-11-16	0	0.320	0.310	0.320	0.305	0.320	2,800,000	884,000	0.3157	3.124	3.027	3.124	2.978	3.124	286,791	3.0824	-1.54%
2011-11-15	0	0.325	0.315	0.325	0.305	0.325	2,065,000	649,450	0.3145	3.173	3.075	3.173	2.978	3.173	211,508	3.0706	0.00%
2011-11-14	0	0.325	0.315	0.325	0.315	0.325	2,245,000	713,925	0.3180	3.173	3.075	3.173	3.075	3.173	229,945	3.1048	3.17%
2011-11-11	0	0.315	0.310	0.315	0.300	0.325	2,240,000	697,850	0.3115	3.075	3.027	3.075	2.929	3.173	229,433	3.0416	-1.56%
2011-11-10	0	0.320	0.305	0.325	0.300	0.325	2,455,000	772,275	0.3146	3.124	2.978	3.173	2.929	3.173	251,454	3.0712	-1.54%
2011-11-09	0	0.325	0.320	0.325	0.325	0.330	1,620,000	527,500	0.3256	3.173	3.124	3.173	3.173	3.222	165,929	3.1791	1.56%
2011-11-08	0	0.320	0.315	0.320	0.320	0.330	1,820,000	588,050	0.3231	3.124	3.075	3.124	3.124	3.222	186,414	3.1545	-1.54%
2011-11-07	0	0.325	0.320	0.325	0.315	0.325	1,815,000	578,750	0.3189	3.173	3.124	3.173	3.075	3.173	185,902	3.1132	1.56%
2011-11-04	0	0.320	0.315	0.320	0.315	0.325	1,270,000	404,400	0.3184	3.124	3.075	3.124	3.075	3.173	130,080	3.1089	0.00%
2011-11-03	0	0.320	0.310	0.320	0.315	0.325	2,460,000	784,600	0.3189	3.124	3.027	3.124	3.075	3.173	251,966	3.1139	-1.54%
2011-11-02	0	0.325	0.320	0.325	0.320	0.325	1,440,000	461,900	0.3208	3.173	3.124	3.173	3.124	3.173	147,493	3.1317	-1.52%
2011-11-01	0	0.330	0.325	0.335	0.325	0.335	1,450,000	474,625	0.3273	3.222	3.173	3.271	3.173	3.271	148,517	3.1958	-2.94%
2011-10-31	0	0.340	0.330	0.340	0.330	0.345	2,440,000	817,800	0.3352	3.319	3.222	3.319	3.222	3.368	249,918	3.2723	-1.45%
2011-10-28	0	0.345	0.335	0.345	0.340	0.345	1,925,000	657,150	0.3414	3.368	3.271	3.368	3.319	3.368	197,169	3.3329	1.47%
2011-10-27	0	0.340	0.330	0.340	0.330	0.340	1,490,000	497,400	0.3338	3.319	3.222	3.319	3.222	3.319	152,614	3.2592	3.03%
2011-10-26	0	0.330	0.320	0.330	0.325	0.335	2,015,000	659,425	0.3273	3.222	3.124	3.222	3.173	3.271	206,387	3.1951	0.00%
2011-10-25	0	0.330	0.310	0.330	0.300	0.330	2,575,000	811,300	0.3151	3.222	3.027	3.222	2.929	3.222	263,745	3.0761	10.00%
2011-10-24	0	0.300	0.305	0.310	0.300	0.325	2,140,000	669,200	0.3127	2.929	2.978	3.027	2.929	3.173	219,190	3.0531	-6.25%
2011-10-21	0	0.320	0.310	0.320	0.315	0.320	1,380,000	438,100	0.3175	3.124	3.027	3.124	3.075	3.124	141,347	3.0995	-1.54%
2011-10-20	0	0.325	0.305	0.325	0.310	0.325	870,000	275,000	0.3161	3.173	2.978	3.173	3.027	3.173	89,110	3.0861	0.00%
2011-10-19	0	0.325	0.320	0.325	0.315	0.330	1,340,000	431,450	0.3220	3.173	3.124	3.173	3.075	3.222	137,250	3.1435	1.56%
2011-10-18	0	0.320	0.310	0.320	0.315	0.325	1,120,000	358,350	0.3200	3.124	3.027	3.124	3.075	3.173	114,716	3.1238	-1.54%
2011-10-17	0	0.325	0.315	0.325	0.320	0.325	1,420,000	456,025	0.3211	3.173	3.075	3.173	3.124	3.173	145,444	3.1354	0.00%
2011-10-14	0	0.325	0.320	0.325	0.320	0.325	1,540,000	495,300	0.3216	3.173	3.124	3.173	3.124	3.173	157,735	3.1401	-1.52%
2011-10-13	0	0.330	0.315	0.330	0.320	0.335	2,110,000	694,825	0.3293	3.222	3.075	3.222	3.124	3.271	216,118	3.2150	0.00%
2011-10-12	0	0.330	0.320	0.330	0.320	0.330	1,210,000	393,700	0.3254	3.222	3.124	3.222	3.124	3.222	123,935	3.1767	0.00%
2011-10-11	0	0.330	0.320	0.330	0.320	0.345	1,245,000	407,800	0.3276	3.222	3.124	3.222	3.124	3.368	127,520	3.1979	0.00%
2011-10-10	0	0.330	0.320	0.330	0.325	0.335	1,270,000	417,500	0.3287	3.222	3.124	3.222	3.173	3.271	130,080	3.2096	0.00%
2011-10-07	0	0.330	0.310	0.330	0.310	0.340	3,830,000	1,243,325	0.3246	3.222	3.027	3.222	3.027	3.319	392,289	3.1694	1.54%
2011-10-06	0	0.325	0.320	0.325	0.325	0.340	1,335,000	446,825	0.3347	3.173	3.124	3.173	3.173	3.319	136,738	3.2677	-1.52%
2011-10-04	0	0.330	0.325	0.330	0.320	0.330	1,440,000	466,700	0.3241	3.222	3.173	3.222	3.124	3.222	147,493	3.1642	0.00%
2011-10-03	0	0.330	0.320	0.335	0.325	0.340	1,250,000	413,950	0.3312	3.222	3.124	3.271	3.173	3.319	128,032	3.2332	-2.94%
2011-09-30	0	0.340	0.335	0.340	0.325	0.340	3,525,000	1,167,575	0.3312	3.319	3.271	3.319	3.173	3.319	361,049	3.2338	4.62%
2011-09-28	0	0.325	0.320	0.325	0.320	0.335	2,245,000	720,775	0.3211	3.173	3.124	3.173	3.124	3.271	229,945	3.1346	1.56%
2011-09-27	0	0.320	0.315	0.325	0.315	0.325	6,155,000	1,948,300	0.3165	3.124	3.075	3.173	3.075	3.173	630,428	3.0904	0.00%
2011-09-26	0	0.320	0.310	0.320	0.290	0.320	4,355,000	1,325,225	0.3043	3.124	3.027	3.124	2.831	3.124	446,063	2.9709	3.23%
2011-09-23	0	0.310	0.300	0.310	0.305	0.315	2,470,000	765,350	0.3099	3.027	2.929	3.027	2.978	3.075	252,991	3.0252	-1.59%
2011-09-22	0	0.315	0.320	0.325	0.305	0.320	2,770,000	863,775	0.3118	3.075	3.124	3.173	2.978	3.124	283,718	3.0445	-1.56%
2011-09-21	0	0.320	0.310	0.320	0.315	0.335	1,800,000	584,125	0.3245	3.124	3.027	3.124	3.075	3.271	184,366	3.1683	-4.48%
2011-09-20	0	0.335	0.325	0.335	0.330	0.345	1,415,000	481,625	0.3404	3.271	3.173	3.271	3.222	3.368	144,932	3.3231	-1.47%
2011-09-19	0	0.340	0.325	0.340	0.320	0.340	3,765,000	1,256,125	0.3336	3.319	3.173	3.319	3.124	3.319	385,632	3.2573	1.49%
2011-09-16	0	0.335	0.330	0.335	0.330	0.340	2,150,000	714,325	0.3322	3.271	3.222	3.271	3.222	3.319	220,215	3.2438	0.00%
2011-09-15	0	0.335	0.330	0.335	0.325	0.340	2,670,000	883,775	0.3310	3.271	3.222	3.271	3.173	3.319	273,476	3.2316	0.00%
2011-09-14	0	0.335	0.320	0.335	0.330	0.345	3,560,000	1,202,850	0.3379	3.271	3.124	3.271	3.222	3.368	364,634	3.2988	0.00%
2011-09-12	0	0.335	0.330	0.335	0.330	0.340	5,255,000	1,756,050	0.3342	3.271	3.222	3.271	3.222	3.319	538,245	3.2625	-1.47%
2011-09-09	0	0.340	0.335	0.340	0.330	0.345	8,850,000	2,966,450	0.3352	3.319	3.271	3.319	3.222	3.368	906,465	3.2725	0.00%
2011-09-08	0	0.340	0.330	0.340	0.315	0.340	12,295,000	4,099,325	0.3334	3.319	3.222	3.319	3.075	3.319	1,259,320	3.2552	3.03%
2011-09-07	0	0.330	0.325	0.330	0.330	0.350	5,985,000	2,007,300	0.3354	3.222	3.173	3.222	3.222	3.417	613,016	3.2745	-1.49%
2011-09-06	0	0.335	0.330	0.335	0.330	0.335	3,380,000	1,123,800	0.3325	3.271	3.222	3.271	3.222	3.271	346,198	3.2461	-1.47%
2011-09-05	0	0.340	0.325	0.340	0.330	0.340	1,720,000	576,125	0.3350	3.319	3.173	3.319	3.222	3.319	176,172	3.2702	1.49%
2011-09-02	0	0.335	0.330	0.335	0.330	0.350	7,250,000	2,436,725	0.3361	3.271	3.222	3.271	3.222	3.417	742,584	3.2814	-1.47%
2011-09-01	0	0.340	0.335	0.340	0.335	0.340	1,065,000	359,550	0.3376	3.319	3.271	3.319	3.271	3.319	109,083	3.2961	1.49%
2011-08-31	0	0.335	0.325	0.335	0.325	0.350	1,775,000	596,575	0.3361	3.271	3.173	3.271	3.173	3.417	181,805	3.2814	-2.90%
2011-08-30	0	0.345	0.330	0.340	0.330	0.360	1,985,000	677,100	0.3411	3.368	3.222	3.319	3.222	3.515	203,314	3.3303	-1.43%
2011-08-29	0	0.350	0.330	0.350	0.335	0.365	2,095,000	731,600	0.3492	3.417	3.222	3.417	3.271	3.564	214,581	3.4094	-1.41%
2011-08-26	0	0.355	0.335	0.355	0.335	0.360	2,390,000	839,175	0.3511	3.466	3.271	3.466	3.271	3.515	244,797	3.4280	0.00%
2011-08-25	0	0.355	0.340	0.355	0.335	0.365	3,990,000	1,412,400	0.3540	3.466	3.319	3.466	3.271	3.564	408,677	3.4560	0.00%
2011-08-24	0	0.355	0.335	0.355	0.340	0.365	3,382,000	1,205,435	0.3564	3.466	3.271	3.466	3.319	3.564	346,403	3.4799	-1.39%
2011-08-23	0	0.360	0.345	0.360	0.330	0.365	3,115,000	1,102,425	0.3539	3.515	3.368	3.515	3.222	3.564	319,055	3.4553	0.00%
2011-08-22	0	0.360	0.345	0.360	0.330	0.365	2,630,000	920,050	0.3498	3.515	3.368	3.515	3.222	3.564	269,379	3.4155	0.00%
2011-08-19	0	0.360	0.345	0.365	0.350	0.380	2,355,000	860,725	0.3655	3.515	3.368	3.564	3.417	3.710	241,212	3.5683	-5.26%
2011-08-18	0	0.380	0.360	0.385	0.355	0.395	3,480,000	1,281,450	0.3682	3.710	3.515	3.759	3.466	3.856	356,440	3.5951	-3.80%
2011-08-17	0	0.395	0.390	0.395	0.390	0.410	1,610,000	639,225	0.3970	3.856	3.808	3.856	3.808	4.003	164,905	3.8763	-2.47%
2011-08-16	0	0.405	0.400	0.405	0.400	0.410	1,950,000	782,300	0.4012	3.954	3.905	3.954	3.905	4.003	199,729	3.9168	-1.22%
2011-08-15	0	0.410	0.380	0.415	0.380	0.415	4,445,000	1,736,000	0.3906	4.003	3.710	4.052	3.710	4.052	455,281	3.8130	2.50%
2011-08-12	0	0.400	0.390	0.400	0.390	0.450	1,655,000	689,725	0.4168	3.905	3.808	3.905	3.808	4.393	169,514	4.0688	-9.09%
2011-08-11	0	0.440	0.435	0.440	0.440	0.460	2,140,000	966,200	0.4515	4.296	4.247	4.296	4.296	4.491	219,190	4.4080	-4.35%
2011-08-10	0	0.460	0.445	0.460	0.450	0.465	2,090,000	952,250	0.4556	4.491	4.345	4.491	4.393	4.540	214,069	4.4483	3.37%
2011-08-09	0	0.445	0.440	0.450	0.425	0.445	1,905,000	823,500	0.4323	4.345	4.296	4.393	4.149	4.345	195,120	4.2205	-1.11%
2011-08-08	0	0.450	0.425	0.450	0.430	0.495	2,185,000	1,016,075	0.4650	4.393	4.149	4.393	4.198	4.833	223,799	4.5401	-9.09%
2011-08-05	0	0.495	0.485	0.495	0.475	0.500	2,095,000	1,018,750	0.4863	4.833	4.735	4.833	4.638	4.882	214,581	4.7476	-6.60%
2011-08-04	0	0.530	0.495	0.540	0.495	0.540	1,895,000	952,950	0.5029	5.174	4.833	5.272	4.833	5.272	194,096	4.9097	6.00%
2011-08-03	0	0.500	0.500	0.520	0.455	0.650	2,610,000	1,239,175	0.4748	4.882	4.882	5.077	4.442	6.346	267,330	4.6354	8.70%
2011-08-02	0	0.460	0.445	0.465	0.455	0.465	1,720,000	783,950	0.4558	4.491	4.345	4.540	4.442	4.540	176,172	4.4499	-1.08%
2011-08-01	0	0.465	0.440	0.465	0.435	0.465	2,730,000	1,245,625	0.4563	4.540	4.296	4.540	4.247	4.540	279,621	4.4547	3.33%
2011-07-29	0	0.450	0.435	0.465	0.415	0.470	3,430,000	1,551,925	0.4525	4.393	4.247	4.540	4.052	4.589	351,319	4.4174	-5.26%
2011-07-28	0	0.475	0.455	0.475	0.460	0.475	2,140,000	1,003,400	0.4689	4.638	4.442	4.638	4.491	4.638	219,190	4.5778	-1.04%
2011-07-27	0	0.480	0.470	0.480	0.480	0.485	1,885,000	910,800	0.4832	4.686	4.589	4.686	4.686	4.735	193,072	4.7174	-1.03%
2011-07-26	0	0.485	0.485	0.490	0.470	0.490	2,560,000	1,224,075	0.4782	4.735	4.735	4.784	4.589	4.784	262,209	4.6683	3.19%
2011-07-25	0	0.470	0.465	0.480	0.465	0.490	2,390,000	1,143,400	0.4784	4.589	4.540	4.686	4.540	4.784	244,797	4.6708	-4.08%
2011-07-22	0	0.490	0.485	0.490	0.485	0.500	1,490,000	735,425	0.4936	4.784	4.735	4.784	4.735	4.882	152,614	4.8189	-1.01%
2011-07-21	0	0.495	0.485	0.495	0.490	0.500	1,565,000	773,500	0.4942	4.833	4.735	4.833	4.784	4.882	160,296	4.8255	0.00%
2011-07-20	0	0.495	0.480	0.495	0.490	0.510	1,630,000	810,000	0.4969	4.833	4.686	4.833	4.784	4.979	166,953	4.8517	-1.00%
2011-07-19	0	0.500	0.495	0.510	0.500	0.510	1,925,000	965,050	0.5013	4.882	4.833	4.979	4.882	4.979	197,169	4.8945	-1.96%
2011-07-18	0	0.510	0.495	0.520	0.500	0.530	1,720,000	890,000	0.5174	4.979	4.833	5.077	4.882	5.174	176,172	5.0519	-3.77%
2011-07-15	0	0.530	0.510	0.530	0.520	0.540	1,890,000	1,005,550	0.5320	5.174	4.979	5.174	5.077	5.272	193,584	5.1944	0.00%
2011-07-14	0	0.530	0.530	0.540	0.530	0.550	1,990,000	1,072,200	0.5388	5.174	5.174	5.272	5.174	5.370	203,826	5.2604	-1.85%
2011-07-13	0	0.540	0.520	0.540	0.510	0.540	1,838,000	977,590	0.5319	5.272	5.077	5.272	4.979	5.272	188,258	5.1928	1.89%
2011-07-12	0	0.530	0.520	0.540	0.520	0.580	1,835,000	1,008,050	0.5493	5.174	5.077	5.272	5.077	5.663	187,951	5.3634	-10.17%
2011-07-11	0	0.590	0.570	0.590	0.580	0.610	1,555,000	926,300	0.5957	5.760	5.565	5.760	5.663	5.956	159,271	5.8159	-1.67%
2011-07-08	0	0.600	0.580	0.600	0.590	0.610	1,990,000	1,201,750	0.6039	5.858	5.663	5.858	5.760	5.956	203,826	5.8959	0.00%
2011-07-07	0	0.600	0.590	0.600	0.570	0.610	2,320,000	1,363,100	0.5875	5.858	5.760	5.858	5.565	5.956	237,627	5.7363	7.14%
2011-07-06	0	0.560	0.530	0.570	0.480	0.560	2,700,000	1,370,900	0.5077	5.467	5.174	5.565	4.686	5.467	276,549	4.9572	14.29%
2011-07-05	0	0.490	0.485	0.490	0.490	0.500	2,283,000	1,123,495	0.4921	4.784	4.735	4.784	4.784	4.882	233,837	4.8046	-1.01%
2011-07-04	0	0.495	0.480	0.495	0.475	0.520	1,930,000	935,450	0.4847	4.833	4.686	4.833	4.638	5.077	197,681	4.7321	2.06%
2011-06-30	0	0.485	0.470	0.485	0.480	0.490	1,815,000	884,125	0.4871	4.735	4.589	4.735	4.686	4.784	185,902	4.7559	1.04%
2011-06-29	0	0.480	0.475	0.485	0.480	0.500	2,410,000	1,189,375	0.4935	4.686	4.638	4.735	4.686	4.882	246,845	4.8183	-1.03%
2011-06-28	0	0.485	0.470	0.485	0.475	0.500	2,805,000	1,366,050	0.4870	4.735	4.589	4.735	4.638	4.882	287,303	4.7547	1.04%
2011-06-27	0	0.480	0.470	0.480	0.480	0.500	2,250,000	1,107,450	0.4922	4.686	4.589	4.686	4.686	4.882	230,457	4.8054	-4.00%
2011-06-24	0	0.500	0.490	0.500	0.490	0.510	2,600,000	1,300,400	0.5002	4.882	4.784	4.882	4.784	4.979	266,306	4.8831	-1.96%
2011-06-23	0	0.510	0.480	0.510	0.500	0.530	1,795,000	927,950	0.5170	4.979	4.686	4.979	4.882	5.174	183,854	5.0472	-5.56%
2011-06-22	0	0.540	0.520	0.540	0.510	0.540	1,580,000	824,850	0.5221	5.272	5.077	5.272	4.979	5.272	161,832	5.0969	5.88%
2011-06-21	0	0.510	0.495	0.510	0.510	0.550	2,095,000	1,124,450	0.5367	4.979	4.833	4.979	4.979	5.370	214,581	5.2402	-5.56%
2011-06-20	0	0.540	0.530	0.540	0.520	0.550	2,020,000	1,075,150	0.5323	5.272	5.174	5.272	5.077	5.370	206,899	5.1965	0.00%
2011-06-17	0	0.540	0.540	0.550	0.530	0.550	2,180,000	1,181,150	0.5418	5.272	5.272	5.370	5.174	5.370	223,287	5.2898	0.00%
2011-06-16	0	0.540	0.530	0.540	0.520	0.590	2,520,000	1,392,950	0.5528	5.272	5.174	5.272	5.077	5.760	258,112	5.3967	-8.47%
2011-06-15	0	0.590	0.580	0.590	0.580	0.600	2,180,000	1,286,450	0.5901	5.760	5.663	5.760	5.663	5.858	223,287	5.7614	0.00%
2011-06-14	0	0.590	0.580	0.600	0.580	0.630	1,820,000	1,095,900	0.6021	5.760	5.663	5.858	5.663	6.151	186,414	5.8788	-4.84%
2011-06-13	0	0.620	0.620	0.630	0.620	0.640	1,620,000	1,019,850	0.6295	6.053	6.053	6.151	6.053	6.248	165,929	6.1463	-3.12%
2011-06-10	0	0.640	0.620	0.640	0.620	0.670	2,010,000	1,290,550	0.6421	6.248	6.053	6.248	6.053	6.541	205,875	6.2686	-4.48%
2011-06-09	0	0.670	0.660	0.670	0.620	0.690	1,950,000	1,303,250	0.6683	6.541	6.444	6.541	6.053	6.737	199,729	6.5251	-1.47%
2011-06-08	0	0.680	0.680	0.690	0.670	0.700	1,580,000	1,076,950	0.6816	6.639	6.639	6.737	6.541	6.834	161,832	6.6547	-2.86%
2011-06-07	0	0.700	0.690	0.700	0.690	0.710	1,630,000	1,140,400	0.6996	6.834	6.737	6.834	6.737	6.932	166,953	6.8307	-1.41%
2011-06-03	0	0.710	0.700	0.710	0.680	0.710	1,410,000	986,800	0.6999	6.932	6.834	6.932	6.639	6.932	144,420	6.8329	0.00%
2011-06-02	0	0.710	0.700	0.710	0.680	0.710	1,045,000	721,450	0.6904	6.932	6.834	6.932	6.639	6.932	107,035	6.7403	4.41%
2011-06-01	0	0.680	0.650	0.680	0.660	0.680	1,425,000	961,600	0.6748	6.639	6.346	6.639	6.444	6.639	145,956	6.5883	1.49%
2011-05-31	0	0.670	0.660	0.670	0.670	0.720	1,685,000	1,175,350	0.6975	6.541	6.444	6.541	6.541	7.030	172,587	6.8102	-6.94%
2011-05-30	0	0.720	0.720	0.730	0.710	0.730	2,460,000	1,777,850	0.7227	7.030	7.030	7.127	6.932	7.127	251,966	7.0559	0.00%
2011-05-27	0	0.720	0.710	0.720	0.710	0.720	2,040,000	1,458,700	0.7150	7.030	6.932	7.030	6.932	7.030	208,948	6.9812	0.00%
2011-05-26	0	0.720	0.710	0.720	0.710	0.730	2,420,000	1,745,950	0.7215	7.030	6.932	7.030	6.932	7.127	247,869	7.0438	-1.37%
2011-05-25	0	0.730	0.720	0.740	0.720	0.740	2,215,000	1,615,900	0.7295	7.127	7.030	7.225	7.030	7.225	226,872	7.1225	-2.67%
2011-05-24	0	0.750	0.740	0.750	0.690	0.750	3,772,500	2,703,775	0.7167	7.322	7.225	7.322	6.737	7.322	386,400	6.9974	7.14%
2011-05-23	0	0.700	0.690	0.700	0.680	0.700	2,055,000	1,418,200	0.6901	6.834	6.737	6.834	6.639	6.834	210,484	6.7378	0.00%
2011-05-20	0	0.700	0.690	0.710	0.690	0.720	2,085,000	1,469,650	0.7049	6.834	6.737	6.932	6.737	7.030	213,557	6.8818	-1.41%
2011-05-19	0	0.710	0.700	0.710	0.680	0.710	2,810,000	1,942,850	0.6914	6.932	6.834	6.932	6.639	6.932	287,815	6.7503	2.90%
2011-05-18	0	0.690	0.660	0.690	0.660	0.690	2,020,000	1,362,850	0.6747	6.737	6.444	6.737	6.444	6.737	206,899	6.5870	1.47%
2011-05-17	0	0.680	0.660	0.680	0.640	0.680	2,295,000	1,512,850	0.6592	6.639	6.444	6.639	6.248	6.639	235,066	6.4358	4.62%
2011-05-16	0	0.650	0.640	0.650	0.640	0.690	2,005,000	1,336,950	0.6668	6.346	6.248	6.346	6.248	6.737	205,363	6.5102	-5.80%
2011-05-13	0	0.690	0.680	0.690	0.680	0.700	1,911,000	1,308,950	0.6850	6.737	6.639	6.737	6.639	6.834	195,735	6.6874	-1.43%
2011-05-12	0	0.700	0.690	0.700	0.680	0.700	2,285,000	1,579,850	0.6914	6.834	6.737	6.834	6.639	6.834	234,042	6.7503	0.00%
2011-05-11	0	0.700	0.690	0.710	0.690	0.710	2,490,000	1,742,700	0.6999	6.834	6.737	6.932	6.737	6.932	255,039	6.8331	0.00%
2011-05-09	0	0.700	0.690	0.700	0.690	0.710	2,515,000	1,758,050	0.6990	6.834	6.737	6.834	6.737	6.932	257,600	6.8247	0.00%
2011-05-06	0	0.700	0.690	0.700	0.690	0.710	2,570,000	1,801,050	0.7008	6.834	6.737	6.834	6.737	6.932	263,233	6.8420	-1.41%
2011-05-05	0	0.710	0.710	0.720	0.690	0.710	2,285,000	1,611,350	0.7052	6.932	6.932	7.030	6.737	6.932	234,042	6.8849	0.00%
2011-05-04	0	0.710	0.700	0.710	0.680	0.710	3,815,000	2,643,250	0.6929	6.932	6.834	6.932	6.639	6.932	390,753	6.7645	1.43%
2011-05-03	0	0.700	0.690	0.700	0.660	0.700	3,875,000	2,615,750	0.6750	6.834	6.737	6.834	6.444	6.834	396,898	6.5905	4.48%
2011-04-29	0	0.670	0.660	0.680	0.660	0.680	2,900,000	1,940,050	0.6690	6.541	6.444	6.639	6.444	6.639	297,034	6.5314	-1.47%
2011-04-28	0	0.680	0.670	0.680	0.660	0.680	2,795,000	1,865,000	0.6673	6.639	6.541	6.639	6.444	6.639	286,279	6.5146	0.00%
2011-04-27	0	0.680	0.670	0.680	0.660	0.680	2,370,000	1,589,450	0.6707	6.639	6.541	6.639	6.444	6.639	242,748	6.5477	0.00%
2011-04-26	0	0.680	0.640	0.680	0.630	0.770	3,925,000	2,850,200	0.7262	6.639	6.248	6.639	6.151	7.518	402,020	7.0897	-11.69%
2011-04-21	0	0.770	0.760	0.770	0.760	0.780	3,890,000	2,991,350	0.7690	7.518	7.420	7.518	7.420	7.615	398,435	7.5078	-1.28%
2011-04-20	0	0.780	0.770	0.780	0.760	0.780	3,440,000	2,645,850	0.7691	7.615	7.518	7.615	7.420	7.615	352,343	7.5093	1.30%
2011-04-19	0	0.770	0.760	0.770	0.760	0.780	3,415,000	2,640,300	0.7731	7.518	7.420	7.518	7.420	7.615	349,783	7.5484	-2.53%
2011-04-18	0	0.790	0.770	0.790	0.760	0.810	4,565,000	3,589,750	0.7864	7.713	7.518	7.713	7.420	7.908	467,572	7.6774	-3.66%
2011-04-15	0	0.820	0.810	0.820	0.800	0.820	4,635,000	3,752,200	0.8095	8.006	7.908	8.006	7.811	8.006	474,742	7.9037	0.00%
2011-04-14	0	0.820	0.810	0.820	0.810	0.830	3,710,000	3,023,000	0.8148	8.006	7.908	8.006	7.908	8.103	379,998	7.9553	-1.20%
2011-04-13	0	0.830	0.820	0.830	0.810	0.830	4,965,000	4,062,700	0.8183	8.103	8.006	8.103	7.908	8.103	508,542	7.9889	0.00%
2011-04-12	0	0.830	0.820	0.830	0.820	0.840	5,905,000	4,858,400	0.8228	8.103	8.006	8.103	8.006	8.201	604,822	8.0328	-1.19%
2011-04-11	0	0.840	0.830	0.840	0.830	0.840	3,370,000	2,803,350	0.8319	8.201	8.103	8.201	8.103	8.201	345,174	8.1216	0.00%
2011-04-08	0	0.840	0.830	0.840	0.830	0.850	3,073,000	2,580,100	0.8396	8.201	8.103	8.201	8.103	8.299	314,753	8.1972	-1.18%
2011-04-07	0	0.850	0.830	0.850	0.830	0.850	3,843,000	3,227,750	0.8399	8.299	8.103	8.299	8.103	8.299	393,621	8.2002	0.00%
2011-04-06	0	0.850	0.830	0.850	0.830	0.850	5,440,000	4,567,150	0.8395	8.299	8.103	8.299	8.103	8.299	557,194	8.1967	0.00%
2011-04-04	0	0.850	0.840	0.850	0.840	0.850	4,910,000	4,129,200	0.8410	8.299	8.201	8.299	8.201	8.299	502,909	8.2106	0.00%
2011-04-01	0	0.850	0.840	0.850	0.830	0.850	4,100,000	3,440,050	0.8390	8.299	8.201	8.299	8.103	8.299	419,944	8.1917	0.00%
2011-03-31	0	0.850	0.840	0.850	0.820	0.860	4,240,000	3,563,100	0.8404	8.299	8.201	8.299	8.006	8.396	434,284	8.2045	0.00%
2011-03-30	0	0.850	0.840	0.850	0.840	0.860	4,033,000	3,429,610	0.8504	8.299	8.201	8.299	8.201	8.396	413,082	8.3025	-1.16%
2011-03-29	0	0.860	0.850	0.860	0.850	0.880	4,720,000	4,056,800	0.8595	8.396	8.299	8.396	8.299	8.592	483,448	8.3914	0.00%
2011-03-28	0	0.860	0.850	0.860	0.850	0.880	3,575,000	3,082,800	0.8623	8.396	8.299	8.396	8.299	8.592	366,171	8.4190	-1.15%
2011-03-25	0	0.870	0.860	0.870	0.840	0.870	4,015,000	3,435,900	0.8558	8.494	8.396	8.494	8.201	8.494	411,238	8.3550	3.57%
2011-03-24	0	0.840	0.840	0.850	0.840	0.860	4,155,000	3,528,350	0.8492	8.201	8.201	8.299	8.201	8.396	425,577	8.2907	-1.18%
2011-03-23	0	0.850	0.840	0.850	0.840	0.860	2,960,000	2,516,900	0.8503	8.299	8.201	8.299	8.201	8.396	303,179	8.3017	-1.16%
2011-03-22	0	0.860	0.850	0.860	0.850	0.880	3,375,000	2,908,000	0.8616	8.396	8.299	8.396	8.299	8.592	345,686	8.4123	1.18%
2011-03-21	0	0.850	0.840	0.850	0.840	0.850	3,690,000	3,101,650	0.8406	8.299	8.201	8.299	8.201	8.299	377,950	8.2065	1.19%
2011-03-18	0	0.840	0.830	0.840	0.820	0.860	3,925,000	3,285,450	0.8371	8.201	8.103	8.201	8.006	8.396	402,020	8.1724	-2.33%
2011-03-17	0	0.860	0.850	0.860	0.840	0.870	4,960,000	4,200,750	0.8469	8.396	8.299	8.396	8.201	8.494	508,030	8.2687	-1.15%
2011-03-16	0	0.870	0.860	0.870	0.850	0.880	4,695,000	4,048,600	0.8623	8.494	8.396	8.494	8.299	8.592	480,887	8.4190	-1.14%
2011-03-15	0	0.880	0.870	0.880	0.840	0.880	5,105,000	4,401,800	0.8623	8.592	8.494	8.592	8.201	8.592	522,882	8.4184	-1.12%
2011-03-14	0	0.890	0.880	0.890	0.870	0.890	4,886,000	4,320,850	0.8843	8.689	8.592	8.689	8.494	8.689	500,450	8.6339	0.00%
2011-03-11	0	0.890	0.880	0.890	0.880	0.900	4,085,000	3,635,700	0.8900	8.689	8.592	8.689	8.592	8.787	418,408	8.6894	0.00%
2011-03-10	0	0.890	0.880	0.890	0.880	0.900	3,735,000	3,323,850	0.8899	8.689	8.592	8.689	8.592	8.787	382,559	8.6885	-1.11%
2011-03-09	0	0.900	0.890	0.900	0.880	0.900	5,310,000	4,728,800	0.8905	8.787	8.689	8.787	8.592	8.787	543,879	8.6946	0.00%
2011-03-08	0	0.900	0.890	0.900	0.880	0.900	6,510,000	5,794,000	0.8900	8.787	8.689	8.787	8.592	8.787	666,789	8.6894	0.00%
2011-03-07	0	0.900	0.890	0.900	0.880	0.920	5,355,000	4,794,950	0.8954	8.787	8.689	8.787	8.592	8.982	548,488	8.7421	0.00%
2011-03-04	0	0.900	0.890	0.900	0.880	0.900	3,930,000	3,504,100	0.8916	8.787	8.689	8.787	8.592	8.787	402,532	8.7052	1.12%
2011-03-03	0	0.890	0.880	0.890	0.880	0.900	4,143,000	3,697,950	0.8926	8.689	8.592	8.689	8.592	8.787	424,348	8.7144	-1.11%
2011-03-02	0	0.900	0.890	0.900	0.880	0.900	4,052,000	3,607,000	0.8902	8.787	8.689	8.787	8.592	8.787	415,028	8.6910	0.00%
2011-03-01	0	0.900	0.890	0.900	0.890	0.910	4,744,000	4,248,130	0.8955	8.787	8.689	8.787	8.689	8.885	485,906	8.7427	0.00%
2011-02-28	0	0.900	0.890	0.900	0.880	0.900	4,525,000	4,028,050	0.8902	8.787	8.689	8.787	8.592	8.787	463,475	8.6910	0.00%
2011-02-25	0	0.900	0.890	0.900	0.880	0.900	3,890,000	3,463,100	0.8903	8.787	8.689	8.787	8.592	8.787	398,435	8.6918	0.00%
2011-02-24	0	0.900	0.890	0.900	0.880	0.900	4,565,000	4,054,850	0.8882	8.787	8.689	8.787	8.592	8.787	467,572	8.6721	0.00%
2011-02-23	0	0.900	0.890	0.900	0.880	0.900	4,835,000	4,309,350	0.8913	8.787	8.689	8.787	8.592	8.787	495,227	8.7018	0.00%
2011-02-22	0	0.900	0.890	0.900	0.890	0.910	3,535,000	3,167,250	0.8960	8.787	8.689	8.787	8.689	8.885	362,074	8.7475	0.00%
2011-02-21	0	0.900	0.890	0.900	0.890	0.910	4,145,000	3,728,550	0.8995	8.787	8.689	8.787	8.689	8.885	424,553	8.7823	-1.10%
2011-02-18	0	0.910	0.900	0.910	0.890	0.910	4,820,000	4,338,900	0.9002	8.885	8.787	8.885	8.689	8.885	493,690	8.7887	0.00%
2011-02-17	0	0.910	0.900	0.910	0.890	0.910	3,200,000	2,881,150	0.9004	8.885	8.787	8.885	8.689	8.885	327,761	8.7904	0.00%
2011-02-16	0	0.910	0.900	0.910	0.890	0.910	4,400,000	3,960,600	0.9001	8.885	8.787	8.885	8.689	8.885	450,672	8.7882	0.00%
2011-02-15	0	0.910	0.900	0.910	0.890	0.920	4,775,000	4,295,150	0.8995	8.885	8.787	8.885	8.689	8.982	489,081	8.7821	0.00%
2011-02-14	0	0.910	0.890	0.910	0.900	0.920	4,265,000	3,845,450	0.9016	8.885	8.689	8.885	8.787	8.982	436,844	8.8028	0.00%
2011-02-11	0	0.910	0.900	0.910	0.900	0.920	3,495,000	3,152,800	0.9021	8.885	8.787	8.885	8.787	8.982	357,977	8.8073	0.00%
2011-02-10	0	0.910	0.900	0.910	0.900	0.930	4,450,000	4,060,550	0.9125	8.885	8.787	8.885	8.787	9.080	455,793	8.9088	-1.09%
2011-02-09	0	0.920	0.910	0.920	0.890	0.930	6,185,000	5,640,350	0.9119	8.982	8.885	8.982	8.689	9.080	633,501	8.9035	1.10%
2011-02-08	0	0.910	0.900	0.910	0.900	0.950	8,635,000	7,985,850	0.9248	8.885	8.787	8.885	8.787	9.275	884,443	9.0292	-3.19%
2011-02-07	0	0.940	0.930	0.940	0.930	0.950	6,275,000	5,899,300	0.9401	9.177	9.080	9.177	9.080	9.275	642,719	9.1787	0.00%
2011-02-02	0	0.940	0.930	0.940	0.910	0.940	4,270,000	3,958,200	0.9270	9.177	9.080	9.177	8.885	9.177	437,356	9.0503	0.00%
2011-02-01	0	0.940	0.930	0.940	0.920	0.950	5,890,000	5,460,250	0.9270	9.177	9.080	9.177	8.982	9.275	603,285	9.0509	1.08%
2011-01-31	0	0.930	0.920	0.930	0.920	0.940	6,015,000	5,553,100	0.9232	9.080	8.982	9.080	8.982	9.177	616,089	9.0135	0.00%
2011-01-28	0	0.930	0.920	0.930	0.910	0.940	6,165,000	5,690,450	0.9230	9.080	8.982	9.080	8.885	9.177	631,452	9.0117	0.00%
2011-01-27	0	0.930	0.920	0.930	0.910	0.930	6,090,000	5,610,500	0.9213	9.080	8.982	9.080	8.885	9.080	623,771	8.9945	-1.06%
2011-01-26	0	0.940	0.930	0.940	0.900	0.940	6,015,000	5,533,050	0.9199	9.177	9.080	9.177	8.787	9.177	616,089	8.9809	1.08%
2011-01-25	0	0.930	0.920	0.930	0.920	0.940	4,591,000	4,251,330	0.9260	9.080	8.982	9.080	8.982	9.177	470,235	9.0409	-1.06%
2011-01-24	0	0.940	0.930	0.940	0.930	0.950	4,985,000	4,678,100	0.9384	9.177	9.080	9.177	9.080	9.275	510,590	9.1621	-1.05%
2011-01-21	0	0.950	0.940	0.950	0.930	0.950	5,630,000	5,273,000	0.9366	9.275	9.177	9.275	9.080	9.275	576,655	9.1441	1.06%
2011-01-20	0	0.940	0.930	0.940	0.930	0.950	5,030,000	4,719,000	0.9382	9.177	9.080	9.177	9.080	9.275	515,200	9.1596	-1.05%
2011-01-19	0	0.950	0.940	0.950	0.930	0.960	4,050,000	3,808,700	0.9404	9.275	9.177	9.275	9.080	9.373	414,823	9.1815	0.00%
2011-01-18	0	0.950	0.940	0.950	0.930	0.960	5,570,000	5,259,700	0.9443	9.275	9.177	9.275	9.080	9.373	570,509	9.2193	0.00%
2011-01-17	0	0.950	0.930	0.940	0.940	0.960	6,265,000	5,942,400	0.9485	9.275	9.080	9.177	9.177	9.373	641,695	9.2605	-1.04%
2011-01-14	0	0.960	0.950	0.960	0.930	0.960	6,530,000	6,136,750	0.9398	9.373	9.275	9.373	9.080	9.373	668,838	9.1752	1.05%
2011-01-13	0	0.950	0.940	0.950	0.940	1.020	11,609,000	11,190,620	0.9640	9.275	9.177	9.275	9.177	9.958	1,189,056	9.4113	1.06%
2011-01-12	0	0.940	0.930	0.940	0.930	0.950	5,470,000	5,112,600	0.9347	9.177	9.080	9.177	9.080	9.275	560,267	9.1253	0.00%
2011-01-11	0	0.940	0.930	0.940	0.930	0.960	12,890,000	12,147,000	0.9424	9.177	9.080	9.177	9.080	9.373	1,320,263	9.2004	-1.05%
2011-01-10	0	0.950	0.940	0.950	0.920	0.960	23,714,000	22,424,690	0.9456	9.275	9.177	9.275	8.982	9.373	2,428,915	9.2324	1.06%
2011-01-07	0	0.940	0.930	0.940	0.920	0.940	5,900,000	5,462,650	0.9259	9.177	9.080	9.177	8.982	9.177	604,310	9.0395	0.00%
2011-01-06	0	0.940	0.930	0.940	0.920	0.950	6,170,000	5,763,400	0.9341	9.177	9.080	9.177	8.982	9.275	631,965	9.1198	-1.05%
2011-01-05	0	0.950	0.940	0.950	0.920	0.950	4,110,000	3,845,300	0.9356	9.275	9.177	9.275	8.982	9.275	420,968	9.1344	0.00%
2011-01-04	0	0.950	0.940	0.950	0.930	0.960	5,304,000	4,991,350	0.9411	9.275	9.177	9.275	9.080	9.373	543,264	9.1877	-1.04%
2011-01-03	0	0.960	0.950	0.960	0.930	0.990	7,790,000	7,379,700	0.9473	9.373	9.275	9.373	9.080	9.666	797,894	9.2490	-3.03%
2010-12-31	0	0.990	0.980	0.990	0.910	0.990	8,200,000	7,708,300	0.9400	9.666	9.568	9.666	8.885	9.666	839,888	9.1778	5.32%
2010-12-30	0	0.940	0.930	0.940	0.910	0.940	5,010,000	4,611,500	0.9205	9.177	9.080	9.177	8.885	9.177	513,151	8.9866	1.08%
2010-12-29	0	0.930	0.920	0.930	0.910	0.940	4,280,000	3,942,500	0.9211	9.080	8.982	9.080	8.885	9.177	438,381	8.9933	-1.06%
2010-12-28	0	0.940	0.930	0.940	0.910	0.940	5,145,000	4,735,300	0.9204	9.177	9.080	9.177	8.885	9.177	526,979	8.9858	0.00%
2010-12-24	0	0.940	0.930	0.940	0.890	0.940	5,465,000	4,989,700	0.9130	9.177	9.080	9.177	8.689	9.177	559,755	8.9141	0.00%
2010-12-23	0	0.940	0.930	0.940	0.880	0.940	7,880,000	7,224,750	0.9168	9.177	9.080	9.177	8.592	9.177	807,112	8.9514	0.00%
2010-12-22	0	0.940	0.930	0.940	0.920	0.940	4,425,000	4,098,450	0.9262	9.177	9.080	9.177	8.982	9.177	453,232	9.0427	0.00%
2010-12-21	0	0.940	0.930	0.940	0.910	0.950	5,630,000	5,258,500	0.9340	9.177	9.080	9.177	8.885	9.275	576,655	9.1190	0.00%
2010-12-20	0	0.940	0.930	0.940	0.930	0.960	5,915,000	5,562,150	0.9403	9.177	9.080	9.177	9.080	9.373	605,846	9.1808	-1.05%
2010-12-17	0	0.950	0.940	0.950	0.930	0.950	8,180,000	7,684,300	0.9394	9.275	9.177	9.275	9.080	9.275	837,840	9.1716	-1.04%
2010-12-16	0	0.960	0.950	0.960	0.930	0.970	8,860,000	8,378,600	0.9457	9.373	9.275	9.373	9.080	9.470	907,489	9.2327	-1.03%
2010-12-15	0	0.970	0.960	0.970	0.950	0.980	8,280,000	7,943,450	0.9594	9.470	9.373	9.470	9.275	9.568	848,082	9.3664	0.00%
2010-12-14	0	0.970	0.960	0.970	0.950	0.990	6,850,000	6,606,650	0.9645	9.470	9.373	9.470	9.275	9.666	701,614	9.4164	-1.02%
2010-12-13	0	0.980	0.970	0.980	0.970	1.000	7,615,000	7,479,500	0.9822	9.568	9.470	9.568	9.470	9.763	779,969	9.5895	-1.01%
2010-12-10	0	0.990	0.980	0.990	0.970	1.000	6,625,000	6,514,200	0.9833	9.666	9.568	9.666	9.470	9.763	678,568	9.5999	0.00%
2010-12-09	0	0.990	0.980	0.990	0.980	1.010	8,330,000	8,238,300	0.9890	9.666	9.568	9.666	9.568	9.861	853,203	9.6557	1.02%
2010-12-08	0	0.980	0.970	0.980	0.960	0.980	7,660,000	7,435,900	0.9707	9.568	9.470	9.568	9.373	9.568	784,578	9.4776	0.00%
2010-12-07	0	0.980	0.970	0.980	0.960	0.990	7,800,000	7,568,950	0.9704	9.568	9.470	9.568	9.373	9.666	798,918	9.4740	0.00%
2010-12-06	0	0.980	0.970	0.980	0.960	0.990	8,200,000	7,954,400	0.9700	9.568	9.470	9.568	9.373	9.666	839,888	9.4708	0.00%
2010-12-03	0	0.980	0.970	0.980	0.960	0.990	8,100,000	7,859,850	0.9704	9.568	9.470	9.568	9.373	9.666	829,646	9.4737	0.00%
2010-12-02	0	0.980	0.970	0.980	0.960	0.990	8,050,000	7,851,250	0.9753	9.568	9.470	9.568	9.373	9.666	824,524	9.5222	-1.01%
2010-12-01	0	0.990	0.980	0.990	0.970	1.000	7,675,000	7,534,900	0.9817	9.666	9.568	9.666	9.470	9.763	786,115	9.5850	0.00%
2010-11-30	0	0.990	0.980	0.990	0.970	1.010	8,185,000	8,040,400	0.9823	9.666	9.568	9.666	9.470	9.861	838,352	9.5907	-1.00%
2010-11-29	0	1.000	0.990	1.000	0.980	1.030	7,350,000	7,371,700	1.0030	9.763	9.666	9.763	9.568	10.06	752,826	9.7920	-2.91%
2010-11-26	0	1.030	1.020	1.030	1.010	1.050	7,350,000	7,526,950	1.0241	10.06	9.958	10.06	9.861	10.25	752,826	9.9983	0.00%
2010-11-25	0	1.030	1.030	1.040	1.020	1.050	5,370,000	5,551,450	1.0338	10.06	10.06	10.15	9.958	10.25	550,024	10.093	-0.96%
2010-11-24	0	1.040	1.030	1.040	1.010	1.040	6,085,000	6,219,650	1.0221	10.15	10.06	10.15	9.861	10.15	623,258	9.9792	0.97%
2010-11-23	0	1.030	1.020	1.030	0.980	1.050	8,005,000	8,111,750	1.0133	10.06	9.958	10.06	9.568	10.25	819,915	9.8934	0.98%
2010-11-22	0	1.020	1.010	1.020	0.970	1.020	8,250,000	8,256,300	1.0008	9.958	9.861	9.958	9.470	9.958	845,009	9.7707	0.99%
2010-11-19	0	1.010	1.000	1.010	1.000	1.050	10,904,000	11,077,990	1.0160	9.861	9.763	9.861	9.763	10.25	1,116,846	9.9190	1.00%
2010-11-18	0	1.000	1.000	1.010	0.930	1.020	8,830,000	8,505,500	0.9633	9.763	9.763	9.861	9.080	9.958	904,416	9.4044	6.38%
2010-11-17	0	0.940	0.930	0.940	0.920	0.960	9,440,000	8,824,000	0.9347	9.177	9.080	9.177	8.982	9.373	966,896	9.1261	-1.05%
2010-11-16	0	0.950	0.940	0.960	0.940	0.990	10,251,000	9,849,990	0.9609	9.275	9.177	9.373	9.177	9.666	1,049,963	9.3813	-2.06%
2010-11-15	0	0.970	0.960	0.970	0.950	1.050	15,411,000	15,329,640	0.9947	9.470	9.373	9.470	9.275	10.25	1,578,477	9.7117	-3.96%
2010-11-12	0	1.010	1.000	1.010	0.990	1.110	39,209,004	40,333,894	1.0287	9.861	9.763	9.861	9.666	10.84	4,015,997	10.043	-2.88%
2010-11-11	0	1.040	1.020	1.040	0.850	1.050	56,490,000	50,834,150	0.8999	10.15	9.958	10.15	8.299	10.25	5,786,009	8.7857	19.54%
2010-11-10	0	0.870	0.860	0.870	0.850	0.870	41,705,000	35,875,800	0.8602	8.494	8.396	8.494	8.299	8.494	4,271,650	8.3986	1.16%
2010-11-09	0	0.860	0.850	0.860	0.860	0.870	8,155,000	7,018,950	0.8607	8.396	8.299	8.396	8.396	8.494	835,279	8.4031	0.00%
2010-11-08	0	0.860	0.850	0.860	0.860	0.880	5,395,000	4,678,800	0.8672	8.396	8.299	8.396	8.396	8.592	552,585	8.4671	-2.27%
2010-11-05	0	0.880	0.870	0.880	0.860	0.880	6,895,000	6,002,700	0.8706	8.592	8.494	8.592	8.396	8.592	706,223	8.4997	1.15%
2010-11-04	0	0.870	0.860	0.870	0.860	0.880	9,280,000	8,063,150	0.8689	8.494	8.396	8.494	8.396	8.592	950,507	8.4830	0.00%
2010-11-03	0	0.870	0.860	0.870	0.860	0.880	5,489,000	4,770,770	0.8692	8.494	8.396	8.494	8.396	8.592	562,213	8.4857	-1.14%
2010-11-02	0	0.880	0.870	0.880	0.860	0.880	8,095,000	7,051,650	0.8711	8.592	8.494	8.592	8.396	8.592	829,133	8.5048	-1.12%
2010-11-01	0	0.890	0.870	0.890	0.860	0.890	10,206,000	8,887,230	0.8708	8.689	8.494	8.689	8.396	8.689	1,045,353	8.5017	2.30%
2010-10-29	0	0.870	0.850	0.870	0.860	0.880	7,370,000	6,348,350	0.8614	8.494	8.299	8.494	8.396	8.592	754,875	8.4098	0.00%
2010-10-28	0	0.870	0.860	0.870	0.850	0.870	7,110,000	6,118,850	0.8606	8.494	8.396	8.494	8.299	8.494	728,244	8.4022	0.00%
2010-10-27	0	0.870	0.860	0.870	0.850	0.870	12,598,000	10,836,310	0.8602	8.494	8.396	8.494	8.299	8.494	1,290,355	8.3979	0.00%
2010-10-26	0	0.870	0.860	0.870	0.860	0.880	13,955,000	12,128,550	0.8691	8.494	8.396	8.494	8.396	8.592	1,429,346	8.4854	-1.14%
2010-10-25	0	0.880	0.870	0.880	0.870	0.890	15,410,000	13,492,200	0.8755	8.592	8.494	8.592	8.494	8.689	1,578,375	8.5482	0.00%
2010-10-22	0	0.880	0.870	0.880	0.870	0.890	8,755,000	7,697,400	0.8792	8.592	8.494	8.592	8.494	8.689	896,734	8.5838	-1.12%
2010-10-21	0	0.890	0.880	0.890	0.870	0.900	8,480,000	7,474,650	0.8814	8.689	8.592	8.689	8.494	8.787	868,567	8.6057	0.00%
2010-10-20	0	0.890	0.880	0.890	0.870	0.900	9,125,000	8,024,050	0.8793	8.689	8.592	8.689	8.494	8.787	934,632	8.5853	0.00%
2010-10-19	0	0.890	0.880	0.890	0.870	0.920	10,590,000	9,384,350	0.8862	8.689	8.592	8.689	8.494	8.982	1,084,685	8.6517	2.30%
2010-10-18	0	0.870	0.860	0.870	0.860	0.880	7,280,000	6,335,600	0.8703	8.494	8.396	8.494	8.396	8.592	745,657	8.4967	0.00%
2010-10-15	0	0.870	0.860	0.870	0.860	0.880	7,915,000	6,853,300	0.8659	8.494	8.396	8.494	8.396	8.592	810,697	8.4536	0.00%
2010-10-14	0	0.870	0.860	0.870	0.860	0.890	10,065,000	8,725,950	0.8670	8.494	8.396	8.494	8.396	8.689	1,030,911	8.4643	0.00%
2010-10-13	0	0.870	0.860	0.870	0.860	0.880	8,903,000	7,740,820	0.8695	8.494	8.396	8.494	8.396	8.592	911,893	8.4887	-1.14%
2010-10-12	0	0.880	0.870	0.880	0.850	0.890	11,505,000	9,955,100	0.8653	8.592	8.494	8.592	8.299	8.689	1,178,404	8.4480	0.00%
2010-10-11	0	0.880	0.870	0.880	0.850	0.880	10,850,000	9,449,100	0.8709	8.592	8.494	8.592	8.299	8.592	1,111,315	8.5026	0.00%
2010-10-08	0	0.880	0.860	0.880	0.860	0.890	10,535,000	9,205,100	0.8738	8.592	8.396	8.592	8.396	8.689	1,079,051	8.5307	-1.12%
2010-10-07	0	0.890	0.880	0.890	0.880	0.920	8,155,000	7,320,000	0.8976	8.689	8.592	8.689	8.592	8.982	835,279	8.7635	-1.11%
2010-10-06	0	0.900	0.890	0.900	0.880	0.920	10,750,000	9,653,650	0.8980	8.787	8.689	8.787	8.592	8.982	1,101,073	8.7675	-1.10%
2010-10-05	0	0.910	0.900	0.910	0.890	0.920	14,018,000	12,653,530	0.9027	8.885	8.787	8.885	8.689	8.982	1,435,799	8.8129	-1.09%
2010-10-04	0	0.920	0.910	0.920	0.870	0.920	21,270,000	18,854,750	0.8864	8.982	8.885	8.982	8.494	8.982	2,178,588	8.6546	3.37%
2010-09-30	0	0.890	0.890	0.900	0.880	0.940	25,820,000	23,370,950	0.9051	8.689	8.689	8.787	8.592	9.177	2,644,623	8.8372	-1.11%
2010-09-29	0	0.900	0.890	0.900	0.870	0.900	36,650,000	32,455,950	0.8856	8.787	8.689	8.787	8.494	8.787	3,753,890	8.6460	0.00%
2010-09-28	0	0.900	0.900	0.910	0.860	0.920	37,775,000	33,624,100	0.8901	8.787	8.787	8.885	8.396	8.982	3,869,118	8.6904	2.27%
2010-09-27	0	0.880	0.870	0.880	0.860	0.880	35,785,000	31,138,100	0.8701	8.592	8.494	8.592	8.396	8.592	3,665,292	8.4954	0.00%
2010-09-24	0	0.880	0.870	0.880	0.860	0.880	10,865,000	9,438,250	0.8687	8.592	8.494	8.592	8.396	8.592	1,112,852	8.4811	0.00%
2010-09-22	0	0.880	0.870	0.880	0.870	0.880	10,845,000	9,439,350	0.8704	8.592	8.494	8.592	8.494	8.592	1,110,803	8.4978	1.15%
2010-09-21	0	0.870	0.870	0.880	0.870	0.890	8,655,000	7,579,400	0.8757	8.494	8.494	8.592	8.494	8.689	886,492	8.5499	-1.14%
2010-09-20	0	0.880	0.870	0.880	0.860	0.890	6,340,000	5,507,400	0.8687	8.592	8.494	8.592	8.396	8.689	649,377	8.4811	0.00%
2010-09-17	0	0.880	0.870	0.880	0.860	0.900	10,240,000	9,004,350	0.8793	8.592	8.494	8.592	8.396	8.787	1,048,836	8.5851	0.00%
2010-09-16	0	0.880	0.870	0.880	0.870	0.920	13,170,000	11,654,300	0.8849	8.592	8.494	8.592	8.494	8.982	1,348,942	8.6396	0.00%
2010-09-15	0	0.880	0.870	0.880	0.820	0.910	24,110,000	20,408,000	0.8465	8.592	8.494	8.592	8.006	8.885	2,469,476	8.2641	6.02%
2010-09-14	0	0.830	0.820	0.830	0.810	0.850	8,865,000	7,328,600	0.8267	8.103	8.006	8.103	7.908	8.299	908,001	8.0711	-1.19%
2010-09-13	0	0.840	0.830	0.840	0.820	0.840	11,685,000	9,623,000	0.8235	8.201	8.103	8.201	8.006	8.201	1,196,840	8.0403	0.00%
2010-09-10	0	0.840	0.830	0.840	0.810	0.840	9,305,000	7,633,350	0.8203	8.201	8.103	8.201	7.908	8.201	953,068	8.0092	2.44%
2010-09-09	0	0.820	0.810	0.820	0.800	0.850	30,435,000	24,397,400	0.8016	8.006	7.908	8.006	7.811	8.299	3,117,316	7.8264	-1.20%
2010-09-08	0	0.830	0.820	0.830	0.780	0.850	45,040,000	35,845,350	0.7959	8.103	8.006	8.103	7.615	8.299	4,613,239	7.7701	-1.19%
2010-09-07	0	0.840	0.830	0.840	0.830	0.850	8,520,000	7,154,550	0.8397	8.201	8.103	8.201	8.103	8.299	872,664	8.1985	0.00%
2010-09-06	0	0.840	0.830	0.840	0.820	0.840	10,325,000	8,564,250	0.8295	8.201	8.103	8.201	8.006	8.201	1,057,542	8.0983	1.20%
2010-09-03	0	0.830	0.820	0.830	0.820	0.840	5,770,000	4,809,850	0.8336	8.103	8.006	8.103	8.006	8.201	590,994	8.1386	-1.19%
2010-09-02	0	0.840	0.830	0.840	0.830	0.850	6,659,000	5,583,400	0.8385	8.201	8.103	8.201	8.103	8.299	682,051	8.1862	0.00%
2010-09-01	0	0.840	0.830	0.840	0.820	0.850	7,650,000	6,372,200	0.8330	8.201	8.103	8.201	8.006	8.299	783,554	8.1324	-1.18%
2010-08-31	0	0.850	0.840	0.850	0.840	0.860	6,670,000	5,615,350	0.8419	8.299	8.201	8.299	8.201	8.396	683,177	8.2195	-1.16%
2010-08-30	0	0.860	0.850	0.860	0.840	0.860	6,650,000	5,654,050	0.8502	8.396	8.299	8.396	8.201	8.396	681,129	8.3010	1.18%
2010-08-27	0	0.850	0.840	0.850	0.840	0.870	7,355,000	6,260,850	0.8512	8.299	8.201	8.299	8.201	8.494	753,339	8.3108	-1.16%
2010-08-26	0	0.860	0.850	0.860	0.840	0.880	7,000,000	5,959,450	0.8514	8.396	8.299	8.396	8.201	8.592	716,978	8.3119	1.18%
2010-08-25	0	0.850	0.840	0.850	0.840	0.850	7,525,000	6,323,300	0.8403	8.299	8.201	8.299	8.201	8.299	770,751	8.2041	0.00%
2010-08-24	0	0.850	0.840	0.850	0.830	0.850	6,735,000	5,659,600	0.8403	8.299	8.201	8.299	8.103	8.299	689,835	8.2043	0.00%
2010-08-23	0	0.850	0.840	0.850	0.840	0.880	4,435,000	3,771,650	0.8504	8.299	8.201	8.299	8.201	8.592	454,257	8.3029	-2.30%
2010-08-20	0	0.870	0.870	0.880	0.820	0.880	9,030,000	7,742,950	0.8575	8.494	8.494	8.592	8.006	8.592	924,901	8.3717	-1.14%
2010-08-19	0	0.880	0.870	0.880	0.870	0.900	4,915,000	4,332,600	0.8815	8.592	8.494	8.592	8.494	8.787	503,421	8.6063	-1.12%
2010-08-18	0	0.890	0.870	0.890	0.870	0.900	7,910,000	7,016,400	0.8870	8.689	8.494	8.689	8.494	8.787	810,185	8.6602	-1.11%
2010-08-17	0	0.900	0.890	0.900	0.880	0.900	10,065,000	8,908,450	0.8851	8.787	8.689	8.787	8.592	8.787	1,030,911	8.6413	1.12%
2010-08-16	0	0.890	0.880	0.890	0.860	0.890	8,440,000	7,391,900	0.8758	8.689	8.592	8.689	8.396	8.689	864,470	8.5508	1.14%
2010-08-13	0	0.880	0.870	0.880	0.860	0.900	11,290,000	9,894,400	0.8764	8.592	8.494	8.592	8.396	8.787	1,156,382	8.5563	-1.12%
2010-08-12	0	0.890	0.880	0.890	0.870	0.910	10,880,000	9,582,950	0.8808	8.689	8.592	8.689	8.494	8.885	1,114,388	8.5993	-2.20%
2010-08-11	0	0.910	0.900	0.910	0.900	0.920	11,005,000	10,012,450	0.9098	8.885	8.787	8.885	8.787	8.982	1,127,191	8.8827	0.00%
2010-08-10	0	0.910	0.900	0.910	0.890	0.940	12,448,000	11,403,490	0.9161	8.885	8.787	8.885	8.689	9.177	1,274,991	8.9440	-1.09%
2010-08-09	0	0.920	0.920	0.930	0.870	0.930	13,500,000	12,235,250	0.9063	8.982	8.982	9.080	8.494	9.080	1,382,743	8.8485	3.37%
2010-08-06	0	0.890	0.880	0.890	0.860	0.940	13,465,000	12,104,950	0.8990	8.689	8.592	8.689	8.396	9.177	1,379,158	8.7771	-4.30%
2010-08-05	0	0.930	0.920	0.930	0.920	0.980	12,705,800	11,981,444	0.9430	9.080	8.982	9.080	8.982	9.568	1,301,396	9.2066	-1.06%
2010-08-04	0	0.940	0.930	0.940	0.870	0.940	18,770,000	16,931,600	0.9021	9.177	9.080	9.177	8.494	9.177	1,922,524	8.8070	8.05%
2010-08-03	0	0.870	0.860	0.870	0.860	0.900	15,400,000	13,439,850	0.8727	8.494	8.396	8.494	8.396	8.787	1,577,351	8.5205	0.00%
2010-08-02	0	0.870	0.860	0.870	0.810	0.880	143,080,000	109,507,100	0.7654	8.494	8.396	8.494	7.908	8.592	14,655,022	7.4723	6.10%
2010-07-30	1	-	-	-	-	-	0	0	-	8.006	-	-	-	-	0	-	0.00%
2010-07-29	0	0.820	0.810	0.820	0.820	0.840	7,830,000	6,489,150	0.8288	8.006	7.908	8.006	8.006	8.201	801,991	8.0913	-1.20%
2010-07-28	0	0.830	0.820	0.830	0.820	0.850	10,052,000	8,388,490	0.8345	8.103	8.006	8.103	8.006	8.299	1,029,580	8.1475	0.00%
2010-07-27	0	0.830	0.820	0.830	0.820	0.840	12,160,000	10,080,100	0.8290	8.103	8.006	8.103	8.006	8.201	1,245,493	8.0933	0.00%
2010-07-26	0	0.830	0.820	0.840	0.810	0.840	7,810,000	6,437,700	0.8243	8.103	8.006	8.201	7.908	8.201	799,942	8.0477	0.00%
2010-07-23	0	0.830	0.820	0.840	0.810	0.840	9,540,000	7,892,150	0.8273	8.103	8.006	8.201	7.908	8.201	977,138	8.0768	0.00%
2010-07-22	0	0.830	0.830	0.840	0.770	0.850	20,405,000	16,551,750	0.8112	8.103	8.103	8.201	7.518	8.299	2,089,990	7.9195	7.79%
2010-07-21	0	0.770	0.770	0.780	0.760	0.780	6,919,000	5,318,710	0.7687	7.518	7.518	7.615	7.420	7.615	708,681	7.5051	-1.28%
2010-07-20	0	0.780	0.770	0.780	0.760	0.800	10,980,000	8,504,550	0.7745	7.615	7.518	7.615	7.420	7.811	1,124,631	7.5621	1.30%
2010-07-19	0	0.770	0.760	0.770	0.760	0.780	4,453,000	3,431,190	0.7705	7.518	7.420	7.518	7.420	7.615	456,100	7.5229	-3.75%
2010-07-16	0	0.800	0.790	0.800	0.750	0.800	9,695,000	7,489,150	0.7725	7.811	7.713	7.811	7.322	7.811	993,014	7.5418	3.90%
2010-07-15	0	0.770	0.760	0.770	0.750	0.770	5,635,000	4,251,050	0.7544	7.518	7.420	7.518	7.322	7.518	577,167	7.3654	1.32%
2010-07-14	0	0.760	0.750	0.760	0.720	0.770	7,801,000	5,793,440	0.7427	7.420	7.322	7.420	7.030	7.518	799,020	7.2507	4.11%
2010-07-13	0	0.730	0.730	0.740	0.710	0.750	5,000,000	3,654,900	0.7310	7.127	7.127	7.225	6.932	7.322	512,127	7.1367	0.00%
2010-07-12	0	0.730	0.730	0.740	0.720	0.740	5,520,000	4,023,200	0.7288	7.127	7.127	7.225	7.030	7.225	565,388	7.1158	-2.67%
2010-07-09	0	0.750	0.730	0.750	0.730	0.760	6,408,000	4,767,840	0.7440	7.322	7.127	7.322	7.127	7.420	656,342	7.2643	-1.32%
2010-07-08	0	0.760	0.750	0.760	0.760	0.780	4,920,000	3,760,000	0.7642	7.420	7.322	7.420	7.420	7.615	503,933	7.4613	0.00%
2010-07-07	0	0.760	0.750	0.760	0.740	0.770	4,640,000	3,511,200	0.7567	7.420	7.322	7.420	7.225	7.518	475,254	7.3881	0.00%
2010-07-06	0	0.760	0.750	0.760	0.740	0.770	6,096,000	4,584,640	0.7521	7.420	7.322	7.420	7.225	7.518	624,385	7.3426	0.00%
2010-07-05	0	0.760	0.760	0.770	0.740	0.810	6,744,000	5,204,480	0.7717	7.420	7.420	7.518	7.225	7.908	690,757	7.5345	0.00%
2010-07-02	0	0.760	0.750	0.760	0.740	0.770	6,640,000	5,022,400	0.7564	7.420	7.322	7.420	7.225	7.518	680,104	7.3847	1.33%
2010-06-30	0	0.750	0.750	0.760	0.730	0.800	8,168,000	6,185,040	0.7572	7.322	7.322	7.420	7.127	7.811	836,610	7.3930	1.35%
2010-06-29	0	0.740	0.730	0.740	0.720	0.760	8,480,000	6,219,200	0.7334	7.225	7.127	7.225	7.030	7.420	868,567	7.1603	-2.63%
2010-06-28	0	0.760	0.760	0.770	0.700	0.780	9,472,000	7,037,600	0.7430	7.420	7.420	7.518	6.834	7.615	970,173	7.2540	5.92%
2010-06-25	0	2.870	2.870	2.880	2.800	2.890	1,955,000	5,597,100	2.8630	7.005	7.005	7.030	6.834	7.054	800,966	6.9879	1.77%
2010-06-24	0	2.820	2.810	2.820	2.770	2.840	1,780,000	5,014,600	2.8172	6.883	6.859	6.883	6.761	6.932	729,269	6.8762	1.08%
2010-06-23	0	2.790	2.780	2.790	2.770	2.800	1,480,000	4,129,000	2.7899	6.810	6.785	6.810	6.761	6.834	606,358	6.8095	-0.36%
2010-06-22	0	2.800	2.790	2.800	2.800	2.820	1,562,000	4,384,400	2.8069	6.834	6.810	6.834	6.834	6.883	639,954	6.8511	-0.36%
2010-06-21	0	2.810	2.810	2.830	2.790	2.860	1,340,000	3,771,600	2.8146	6.859	6.859	6.907	6.810	6.981	549,000	6.8699	0.36%
2010-06-18	0	2.800	2.790	2.810	2.790	2.860	1,560,000	4,422,200	2.8347	6.834	6.810	6.859	6.810	6.981	639,134	6.9190	-0.36%
2010-06-17	0	2.810	2.800	2.810	2.790	2.830	1,420,000	3,990,400	2.8101	6.859	6.834	6.859	6.810	6.907	581,776	6.8590	1.08%
2010-06-15	0	2.780	2.760	2.780	2.770	2.830	1,400,000	3,929,400	2.8067	6.785	6.737	6.785	6.761	6.907	573,582	6.8506	-2.11%
2010-06-14	0	2.840	2.820	2.840	2.800	2.910	1,602,000	4,562,600	2.8481	6.932	6.883	6.932	6.834	7.103	656,342	6.9516	-2.07%
2010-06-11	0	2.900	2.900	2.920	2.900	2.950	1,400,000	4,084,600	2.9176	7.078	7.078	7.127	7.078	7.200	573,582	7.1212	-0.34%
2010-06-10	0	2.910	2.900	2.910	2.900	2.950	1,320,000	3,842,800	2.9112	7.103	7.078	7.103	7.078	7.200	540,806	7.1057	0.69%
2010-06-09	0	2.890	2.880	2.890	2.850	2.910	1,200,000	3,471,000	2.8925	7.054	7.030	7.054	6.956	7.103	491,642	7.0600	1.40%
2010-06-08	0	2.850	2.840	2.850	2.770	2.860	1,580,000	4,468,000	2.8278	6.956	6.932	6.956	6.761	6.981	647,328	6.9022	2.15%
2010-06-07	0	2.790	2.790	2.800	2.680	2.790	1,040,000	2,845,800	2.7363	6.810	6.810	6.834	6.541	6.810	426,090	6.6789	-1.41%
2010-06-04	0	2.830	2.830	2.840	2.790	2.850	1,160,000	3,277,600	2.8255	6.907	6.907	6.932	6.810	6.956	475,254	6.8965	0.00%
2010-06-03	0	2.830	2.820	2.830	2.820	2.850	1,265,000	3,584,600	2.8337	6.907	6.883	6.907	6.883	6.956	518,272	6.9164	0.00%
2010-06-02	0	2.830	2.830	2.840	2.800	2.850	1,240,000	3,502,600	2.8247	6.907	6.907	6.932	6.834	6.956	508,030	6.8945	-0.35%
2010-06-01	0	2.840	2.820	2.830	2.810	2.870	1,100,000	3,121,400	2.8376	6.932	6.883	6.907	6.859	7.005	450,672	6.9261	1.79%
2010-05-31	0	2.790	2.780	2.830	2.640	2.870	2,200,000	6,100,800	2.7731	6.810	6.785	6.907	6.444	7.005	901,343	6.7686	5.68%
2010-05-28	0	2.640	2.620	2.640	2.550	2.640	1,180,000	3,064,400	2.5969	6.444	6.395	6.444	6.224	6.444	483,448	6.3386	1.93%
2010-05-27	0	2.590	2.580	2.590	2.560	2.590	1,120,000	2,877,800	2.5695	6.322	6.297	6.322	6.248	6.322	458,866	6.2716	1.57%
2010-05-26	0	2.550	2.530	2.550	2.530	2.590	1,080,000	2,760,000	2.5556	6.224	6.175	6.224	6.175	6.322	442,478	6.2376	-1.16%
2010-05-25	0	2.580	2.530	2.590	2.530	2.580	1,040,000	2,672,000	2.5692	6.297	6.175	6.322	6.175	6.297	426,090	6.2710	-0.77%
2010-05-24	0	2.600	2.580	2.600	2.530	2.610	780,000	2,023,800	2.5946	6.346	6.297	6.346	6.175	6.370	319,567	6.3329	0.39%
2010-05-20	0	2.590	2.550	2.590	2.500	2.620	1,720,000	4,417,000	2.5680	6.322	6.224	6.322	6.102	6.395	704,687	6.2680	-3.36%
2010-05-19	0	2.680	2.630	2.680	2.600	2.700	880,000	2,338,400	2.6573	6.541	6.419	6.541	6.346	6.590	360,537	6.4859	-1.47%
2010-05-18	0	2.720	2.720	2.730	2.650	2.750	940,000	2,529,600	2.6911	6.639	6.639	6.663	6.468	6.712	385,119	6.5684	2.64%
2010-05-17	0	2.650	2.650	2.670	2.560	2.660	860,000	2,237,600	2.6019	6.468	6.468	6.517	6.248	6.493	352,343	6.3506	0.00%
2010-05-14	0	2.650	2.640	2.650	2.620	2.660	1,040,000	2,744,000	2.6385	6.468	6.444	6.468	6.395	6.493	426,090	6.4400	0.38%
2010-05-13	0	2.640	2.600	2.640	2.570	2.820	2,842,000	7,539,400	2.6529	6.444	6.346	6.444	6.273	6.883	1,164,372	6.4751	0.00%
2010-05-12	0	2.640	2.630	2.650	2.530	2.650	1,680,000	4,330,600	2.5777	6.444	6.419	6.468	6.175	6.468	688,299	6.2917	3.94%
2010-05-11	0	2.540	2.520	2.540	2.500	2.610	1,360,000	3,485,200	2.5626	6.200	6.151	6.200	6.102	6.370	557,194	6.2549	-0.39%
2010-05-10	0	2.550	2.540	2.580	2.500	2.700	1,800,000	4,628,200	2.5712	6.224	6.200	6.297	6.102	6.590	737,463	6.2758	-3.04%
2010-05-07	0	2.630	2.620	2.630	2.510	2.720	2,540,000	6,644,200	2.6158	6.419	6.395	6.419	6.126	6.639	1,040,642	6.3847	-7.07%
2010-05-06	0	2.830	2.790	2.830	2.780	3.370	6,050,750	18,525,888	3.0618	6.907	6.810	6.907	6.785	8.226	2,479,001	7.4731	-16.02%
2010-05-05	0	3.370	3.340	3.390	3.320	3.520	2,683,500	9,178,965	3.4205	8.226	8.152	8.274	8.103	8.592	1,099,434	8.3488	-5.60%
2010-05-04	0	3.570	3.540	3.590	3.520	3.670	2,345,700	8,415,762	3.5877	8.714	8.640	8.762	8.592	8.958	961,037	8.7570	-1.92%
2010-05-03	0	3.640	3.610	3.640	3.610	3.680	1,400,000	5,101,800	3.6441	8.885	8.811	8.885	8.811	8.982	573,582	8.8946	-1.36%
2010-04-30	0	3.690	3.680	3.700	3.670	3.750	1,396,000	5,163,480	3.6988	9.007	8.982	9.031	8.958	9.153	571,943	9.0280	0.27%
2010-04-29	0	3.680	3.670	3.690	3.650	3.740	1,480,000	5,447,000	3.6804	8.982	8.958	9.007	8.909	9.129	606,358	8.9831	0.00%
2010-04-28	0	3.680	3.670	3.690	3.600	3.690	1,626,000	5,906,320	3.6324	8.982	8.958	9.007	8.787	9.007	666,175	8.8660	-0.27%
2010-04-27	0	3.690	3.690	3.700	3.590	3.700	2,007,000	7,280,620	3.6276	9.007	9.007	9.031	8.762	9.031	822,271	8.8543	-1.34%
2010-04-26	0	3.740	3.730	3.750	3.670	3.780	2,114,500	7,907,585	3.7397	9.129	9.104	9.153	8.958	9.226	866,314	9.1279	1.63%
2010-04-23	0	3.680	3.650	3.680	3.630	3.750	1,720,000	6,321,800	3.6755	8.982	8.909	8.982	8.860	9.153	704,687	8.9711	0.00%
2010-04-22	0	3.680	3.660	3.690	3.650	3.780	2,142,000	7,972,680	3.7221	8.982	8.933	9.007	8.909	9.226	877,581	9.0848	-2.13%
2010-04-21	0	3.760	3.740	3.760	3.720	3.810	2,839,500	10,677,240	3.7603	9.177	9.129	9.177	9.080	9.299	1,163,347	9.1780	2.73%
2010-04-20	0	3.660	3.650	3.660	3.550	3.700	2,342,500	8,543,760	3.6473	8.933	8.909	8.933	8.665	9.031	959,726	8.9023	2.81%
2010-04-19	0	3.560	3.550	3.570	3.540	3.580	2,288,000	8,137,760	3.5567	8.689	8.665	8.714	8.640	8.738	937,397	8.6812	-0.28%
2010-04-16	0	3.570	3.560	3.600	3.530	3.650	3,413,500	12,180,650	3.5684	8.714	8.689	8.787	8.616	8.909	1,398,516	8.7097	-3.77%
2010-04-15	0	3.710	3.710	3.740	3.680	3.850	3,376,000	12,751,880	3.7772	9.055	9.055	9.129	8.982	9.397	1,383,152	9.2194	-1.33%
2010-04-14	0	3.760	3.760	3.770	3.650	3.880	4,641,500	17,341,330	3.7361	9.177	9.177	9.202	8.909	9.470	1,901,629	9.1192	-3.84%
2010-04-13	0	3.910	3.900	3.920	3.550	4.250	6,924,300	27,406,620	3.9580	9.544	9.519	9.568	8.665	10.37	2,836,896	9.6608	-3.93%
2010-04-12	0	4.070	4.050	4.070	3.760	4.080	5,019,500	19,850,180	3.9546	9.934	9.885	9.934	9.177	9.958	2,056,497	9.6524	9.70%
2010-04-09	0	3.710	3.700	3.750	3.360	3.750	4,526,200	16,346,240	3.6115	9.055	9.031	9.153	8.201	9.153	1,854,391	8.8149	11.41%
2010-04-08	0	3.330	3.320	3.350	3.040	3.380	3,765,000	12,031,260	3.1956	8.128	8.103	8.177	7.420	8.250	1,542,526	7.7997	9.54%
2010-04-07	0	3.040	3.030	3.040	2.890	3.060	3,130,000	9,315,120	2.9761	7.420	7.396	7.420	7.054	7.469	1,282,366	7.2640	5.56%
2010-04-01	0	2.880	2.870	2.880	2.860	2.910	2,754,000	7,968,680	2.8935	7.030	7.005	7.030	6.981	7.103	1,128,318	7.0624	1.41%
2010-03-31	0	2.840	2.840	2.850	2.800	2.890	4,593,000	13,038,420	2.8388	6.932	6.932	6.956	6.834	7.054	1,881,759	6.9288	0.71%
2010-03-30	0	2.820	2.810	2.820	2.730	2.820	2,224,000	6,187,040	2.7819	6.883	6.859	6.883	6.663	6.883	911,176	6.7902	4.44%
2010-03-29	0	2.700	2.690	2.730	2.650	2.730	6,560,000	17,542,400	2.6741	6.590	6.566	6.663	6.468	6.663	2,687,642	6.5271	1.12%
2010-03-26	0	2.670	2.660	2.670	2.630	2.680	2,022,000	5,371,540	2.6565	6.517	6.493	6.517	6.419	6.541	828,416	6.4841	1.52%
2010-03-25	0	2.630	2.630	2.640	2.610	2.640	5,968,000	15,691,560	2.6293	6.419	6.419	6.444	6.370	6.444	2,445,099	6.4176	0.38%
2010-03-24	0	2.620	2.610	2.620	2.590	2.660	3,505,500	9,215,830	2.6290	6.395	6.370	6.395	6.322	6.493	1,436,209	6.4168	1.16%
2010-03-23	0	2.590	2.590	2.600	2.470	2.600	3,655,000	9,316,200	2.5489	6.322	6.322	6.346	6.029	6.346	1,497,459	6.2213	4.86%
2010-03-22	0	2.470	2.460	2.470	2.410	2.480	1,492,000	3,649,440	2.4460	6.029	6.004	6.029	5.882	6.053	611,275	5.9702	1.23%
2010-03-19	0	2.440	2.440	2.450	2.430	2.450	1,940,000	4,742,000	2.4443	5.956	5.956	5.980	5.931	5.980	794,821	5.9661	0.00%
2010-03-18	0	2.440	2.440	2.450	2.410	2.450	1,370,000	3,326,940	2.4284	5.956	5.956	5.980	5.882	5.980	561,291	5.9273	0.83%
2010-03-17	0	2.420	2.410	2.420	2.380	2.420	3,830,000	9,168,300	2.3938	5.907	5.882	5.907	5.809	5.907	1,569,157	5.8428	1.26%
2010-03-16	0	2.390	2.390	2.400	2.330	2.400	1,720,000	4,085,800	2.3755	5.834	5.834	5.858	5.687	5.858	704,687	5.7980	1.70%
2010-03-15	0	2.350	2.350	2.360	2.350	2.370	1,440,000	3,395,600	2.3581	5.736	5.736	5.760	5.736	5.785	589,970	5.7555	-0.42%
2010-03-12	0	2.360	2.360	2.370	2.360	2.420	1,686,000	4,018,320	2.3833	5.760	5.760	5.785	5.760	5.907	690,757	5.8173	-2.07%
2010-03-11	0	2.410	2.400	2.430	2.350	2.430	1,524,000	3,664,800	2.4047	5.882	5.858	5.931	5.736	5.931	624,385	5.8695	1.26%
2010-03-10	0	2.380	2.370	2.390	2.360	2.420	1,725,900	4,112,370	2.3827	5.809	5.785	5.834	5.760	5.907	707,104	5.8158	-1.65%
2010-03-09	0	2.420	2.410	2.420	2.400	2.500	2,280,000	5,591,600	2.4525	5.907	5.882	5.907	5.858	6.102	934,119	5.9860	-1.63%
2010-03-08	0	2.460	2.450	2.460	2.440	2.520	1,880,000	4,635,400	2.4656	6.004	5.980	6.004	5.956	6.151	770,239	6.0181	0.41%
2010-03-05	0	2.450	2.440	2.450	2.340	2.450	3,290,000	7,925,000	2.4088	5.980	5.956	5.980	5.711	5.980	1,347,918	5.8794	4.26%
2010-03-04	0	2.350	2.330	2.360	2.320	2.390	1,820,000	4,276,200	2.3496	5.736	5.687	5.760	5.663	5.834	745,657	5.7348	-0.84%
2010-03-03	0	2.370	2.350	2.380	2.350	2.400	1,900,000	4,516,200	2.3769	5.785	5.736	5.809	5.736	5.858	778,433	5.8017	-1.25%
2010-03-02	0	2.400	2.390	2.400	2.340	2.400	1,768,000	4,181,540	2.3651	5.858	5.834	5.858	5.711	5.858	724,352	5.7728	0.42%
2010-03-01	0	2.390	2.390	2.400	2.360	2.400	2,220,000	5,282,600	2.3795	5.834	5.834	5.858	5.760	5.858	909,537	5.8080	1.27%
2010-02-26	0	2.360	2.360	2.380	2.310	2.380	3,280,000	7,648,000	2.3317	5.760	5.760	5.809	5.638	5.809	1,343,821	5.6912	0.00%
2010-02-25	0	2.360	2.360	2.370	2.360	2.440	3,103,000	7,381,700	2.3789	5.760	5.760	5.785	5.760	5.956	1,271,304	5.8064	-1.26%
2010-02-24	0	2.390	2.380	2.390	2.370	2.430	2,223,000	5,296,590	2.3826	5.834	5.809	5.834	5.785	5.931	910,766	5.8155	-1.65%
2010-02-23	0	2.430	2.430	2.440	2.410	2.500	5,920,000	14,486,000	2.4470	5.931	5.931	5.956	5.882	6.102	2,425,433	5.9725	1.25%
2010-02-22	0	2.400	2.400	2.410	2.240	2.410	6,060,000	14,055,400	2.3194	5.858	5.858	5.882	5.467	5.882	2,482,791	5.6611	7.14%
2010-02-19	0	2.240	2.240	2.250	2.220	2.260	2,200,000	4,925,800	2.2390	5.467	5.467	5.492	5.419	5.516	901,343	5.4650	0.00%
2010-02-18	0	2.240	2.240	2.250	2.220	2.260	1,930,000	4,309,600	2.2330	5.467	5.467	5.492	5.419	5.516	790,724	5.4502	-0.44%
2010-02-17	0	2.250	2.230	2.260	2.220	2.300	2,540,000	5,726,200	2.2544	5.492	5.443	5.516	5.419	5.614	1,040,642	5.5026	1.35%
2010-02-12	0	2.220	2.210	2.220	2.210	2.230	2,395,000	5,310,650	2.2174	5.419	5.394	5.419	5.394	5.443	981,235	5.4122	0.45%
2010-02-11	0	2.210	2.200	2.210	2.200	2.250	3,120,000	6,912,400	2.2155	5.394	5.370	5.394	5.370	5.492	1,278,269	5.4076	-0.45%
2010-02-10	0	2.220	2.220	2.230	2.210	2.260	3,060,000	6,836,000	2.2340	5.419	5.419	5.443	5.394	5.516	1,253,687	5.4527	-0.45%
2010-02-09	0	2.230	2.230	2.240	2.210	2.310	4,702,500	10,590,425	2.2521	5.443	5.443	5.467	5.394	5.638	1,926,621	5.4969	0.00%
2010-02-08	0	2.230	2.230	2.240	2.150	2.240	3,938,000	8,616,800	2.1881	5.443	5.443	5.467	5.248	5.467	1,613,404	5.3408	-0.45%
2010-02-05	0	2.240	2.230	2.240	2.200	2.310	6,740,000	15,181,800	2.2525	5.467	5.443	5.467	5.370	5.638	2,761,388	5.4979	-3.86%
2010-02-04	0	2.330	2.310	2.330	2.310	2.370	6,090,000	14,283,500	2.3454	5.687	5.638	5.687	5.638	5.785	2,495,082	5.7247	0.87%
2010-02-03	0	2.310	2.300	2.310	2.150	2.320	10,682,000	23,783,140	2.2265	5.638	5.614	5.638	5.248	5.663	4,376,431	5.4344	7.44%
2010-02-02	0	2.150	2.140	2.160	2.130	2.170	2,806,000	6,029,220	2.1487	5.248	5.223	5.272	5.199	5.297	1,149,622	5.2445	0.47%
2010-02-01	0	2.140	2.120	2.140	2.070	2.210	23,286,000	44,107,760	1.8942	5.223	5.174	5.223	5.052	5.394	9,540,309	4.6233	1.42%
2010-01-29	1	-	-	-	-	-	0	0	-	5.150	-	-	-	-	0	-	0.00%
2010-01-28	0	2.110	2.110	2.120	2.070	2.120	1,930,000	4,028,300	2.0872	5.150	5.150	5.174	5.052	5.174	790,724	5.0944	1.44%
2010-01-27	0	2.080	2.070	2.080	2.070	2.100	2,281,000	4,757,990	2.0859	5.077	5.052	5.077	5.052	5.126	934,529	5.0913	-0.48%
2010-01-26	0	2.090	2.080	2.090	2.080	2.100	2,970,000	6,204,100	2.0889	5.101	5.077	5.101	5.077	5.126	1,216,813	5.0986	0.48%
2010-01-25	0	2.080	2.080	2.090	2.080	2.120	5,780,000	12,056,800	2.0860	5.077	5.077	5.101	5.077	5.174	2,368,075	5.0914	-0.48%
2010-01-22	0	2.090	2.090	2.100	2.010	2.100	1,825,000	3,758,350	2.0594	5.101	5.101	5.126	4.906	5.126	747,705	5.0265	0.00%
2010-01-21	0	2.090	2.080	2.090	2.080	2.120	2,540,000	5,346,400	2.1049	5.101	5.077	5.101	5.077	5.174	1,040,642	5.1376	-0.95%
2010-01-20	0	2.110	2.100	2.110	2.060	2.120	2,250,000	4,682,400	2.0811	5.150	5.126	5.150	5.028	5.174	921,828	5.0795	-0.47%
2010-01-19	0	2.120	2.110	2.120	2.110	2.200	3,525,000	7,579,960	2.1503	5.174	5.150	5.174	5.150	5.370	1,444,198	5.2486	0.00%
2010-01-18	0	2.120	2.120	2.130	2.020	2.120	2,400,800	4,968,000	2.0693	5.174	5.174	5.199	4.930	5.174	983,611	5.0508	1.44%
2010-01-15	0	2.090	2.080	2.090	2.090	2.150	2,214,000	4,690,500	2.1186	5.101	5.077	5.101	5.101	5.248	907,079	5.1710	-1.42%
2010-01-14	0	2.120	2.110	2.130	2.100	2.180	3,242,000	6,875,500	2.1208	5.174	5.150	5.199	5.126	5.321	1,328,252	5.1764	0.95%
2010-01-13	0	2.100	2.080	2.100	2.080	2.120	5,400,000	11,300,800	2.0927	5.126	5.077	5.126	5.077	5.174	2,212,388	5.1080	-0.47%
2010-01-12	0	2.110	2.100	2.110	2.020	2.110	3,102,000	6,390,160	2.0600	5.150	5.126	5.150	4.930	5.150	1,270,894	5.0281	2.43%
2010-01-11	0	2.060	2.060	2.070	2.050	2.100	2,120,000	4,375,000	2.0637	5.028	5.028	5.052	5.004	5.126	868,567	5.0370	0.49%
2010-01-08	0	2.050	2.050	2.060	2.030	2.090	1,585,000	3,252,300	2.0519	5.004	5.004	5.028	4.955	5.101	649,377	5.0083	0.99%
2010-01-07	0	2.030	2.040	2.060	2.010	2.060	2,202,000	4,495,960	2.0418	4.955	4.979	5.028	4.906	5.028	902,163	4.9835	0.00%
2010-01-06	0	2.030	2.020	2.030	2.010	2.040	1,938,000	3,921,600	2.0235	4.955	4.930	4.955	4.906	4.979	794,001	4.9390	-1.46%
2010-01-05	0	2.060	2.050	2.060	2.050	2.120	1,900,000	3,923,400	2.0649	5.028	5.004	5.028	5.004	5.174	778,433	5.0401	-1.90%
2010-01-04	0	2.100	2.070	2.100	2.070	2.170	2,420,000	5,104,600	2.1093	5.126	5.052	5.126	5.052	5.297	991,478	5.1485	-2.33%
2009-12-31	0	2.150	2.150	2.160	2.120	2.160	1,520,000	3,242,000	2.1329	5.248	5.248	5.272	5.174	5.272	622,746	5.2060	1.90%
2009-12-30	0	2.110	2.110	2.120	2.030	2.130	2,955,000	6,149,000	2.0809	5.150	5.150	5.174	4.955	5.199	1,210,668	5.0790	1.93%
2009-12-29	0	2.070	2.060	2.080	2.050	2.170	2,600,000	5,459,600	2.0998	5.052	5.028	5.077	5.004	5.297	1,065,224	5.1253	-4.61%
2009-12-28	0	2.170	2.170	2.180	2.120	2.240	2,630,000	5,781,200	2.1982	5.297	5.297	5.321	5.174	5.467	1,077,515	5.3653	0.46%
2009-12-24	0	2.160	2.140	2.180	2.030	2.160	2,464,800	5,177,576	2.1006	5.272	5.223	5.321	4.955	5.272	1,009,832	5.1272	0.47%
2009-12-23	0	2.150	2.150	2.160	2.130	2.180	2,650,000	5,704,400	2.1526	5.248	5.248	5.272	5.199	5.321	1,085,709	5.2541	-1.38%
2009-12-22	0	2.180	2.170	2.190	2.140	2.200	3,130,000	6,770,400	2.1631	5.321	5.297	5.345	5.223	5.370	1,282,366	5.2796	0.93%
2009-12-21	0	2.160	2.140	2.150	2.070	2.160	4,195,000	8,830,300	2.1050	5.272	5.223	5.248	5.052	5.272	1,718,698	5.1378	3.35%
2009-12-18	0	2.090	2.090	2.100	1.980	2.100	3,772,000	7,796,750	2.0670	5.101	5.101	5.126	4.833	5.126	1,545,394	5.0452	-0.48%
2009-12-17	0	2.100	2.100	2.110	1.990	2.130	4,730,000	9,827,300	2.0777	5.126	5.126	5.150	4.857	5.199	1,937,888	5.0711	3.45%
2009-12-16	0	2.030	2.020	2.040	1.910	2.040	4,970,500	9,818,705	1.9754	4.955	4.930	4.979	4.662	4.979	2,036,421	4.8215	4.10%
2009-12-15	0	1.950	1.940	1.960	1.870	1.960	5,215,600	9,984,536	1.9144	4.760	4.735	4.784	4.564	4.784	2,136,839	4.6726	2.63%
2009-12-14	0	1.900	1.880	1.900	1.790	1.910	4,120,000	7,607,400	1.8465	4.638	4.589	4.638	4.369	4.662	1,687,970	4.5068	4.97%
2009-12-11	0	1.810	1.800	1.820	1.720	1.820	5,413,000	9,679,520	1.7882	4.418	4.393	4.442	4.198	4.442	2,217,714	4.3646	4.02%
2009-12-10	0	1.740	1.720	1.740	1.700	1.740	4,671,000	8,031,100	1.7194	4.247	4.198	4.247	4.149	4.247	1,913,716	4.1966	2.35%
2009-12-09	0	1.700	1.710	1.730	1.680	1.750	4,358,000	7,446,400	1.7087	4.149	4.174	4.223	4.101	4.271	1,785,479	4.1705	-1.16%
2009-12-08	0	1.720	1.720	1.760	1.670	1.790	4,504,000	7,796,000	1.7309	4.198	4.198	4.296	4.076	4.369	1,845,296	4.2248	1.18%
2009-12-07	0	1.700	1.690	1.750	1.690	1.750	2,720,000	4,680,600	1.7208	4.149	4.125	4.271	4.125	4.271	1,114,388	4.2002	-1.16%
2009-12-04	0	1.720	1.720	1.740	1.700	1.790	3,914,000	6,855,340	1.7515	4.198	4.198	4.247	4.149	4.369	1,603,572	4.2750	-3.91%
2009-12-03	0	1.790	1.790	1.810	1.720	1.850	3,407,000	6,113,740	1.7945	4.369	4.369	4.418	4.198	4.515	1,395,853	4.3799	4.68%
2009-12-02	0	1.710	1.670	1.710	1.690	1.780	2,815,000	4,920,750	1.7480	4.174	4.076	4.174	4.125	4.345	1,153,310	4.2666	-1.16%
2009-12-01	0	1.730	1.730	1.740	1.710	1.750	1,788,000	3,095,260	1.7311	4.223	4.223	4.247	4.174	4.271	732,546	4.2253	-0.57%
2009-11-30	0	1.740	1.720	1.750	1.600	1.770	1,758,000	2,984,520	1.6977	4.247	4.198	4.271	3.905	4.320	720,255	4.1437	16.78%
2009-11-27	0	1.490	1.470	1.550	1.430	1.600	872,000	1,334,480	1.5304	3.637	3.588	3.783	3.490	3.905	357,260	3.7353	-7.45%
2009-11-26	0	1.610	1.610	1.760	1.380	1.630	2,014,000	3,079,200	1.5289	3.930	3.930	4.296	3.368	3.979	825,139	3.7317	14.18%
2009-11-25	0	1.410	1.400	1.440	1.300	1.430	5,040,000	6,812,800	1.3517	3.442	3.417	3.515	3.173	3.490	2,064,896	3.2993	11.90%
2009-11-24	0	1.260	1.250	1.280	1.220	1.260	1,190,000	1,474,400	1.2390	3.075	3.051	3.124	2.978	3.075	487,545	3.0241	6.78%
2009-11-23	0	1.180	1.160	1.180	1.130	1.370	6,990,101	8,184,409	1.1709	2.880	2.831	2.880	2.758	3.344	2,863,855	2.8578	4.42%
2009-11-20	0	1.130	1.100	1.140	1.070	1.200	4,946,000	5,368,700	1.0855	2.758	2.685	2.783	2.612	2.929	2,026,384	2.6494	0.00%
2009-11-19	0	1.130	1.130	1.220	1.130	1.340	3,673,000	4,303,320	1.1716	2.758	2.758	2.978	2.758	3.271	1,504,834	2.8597	-8.13%
2009-11-18	0	1.230	1.100	1.350	1.230	1.350	3,420,000	4,338,800	1.2687	3.002	2.685	3.295	3.002	3.295	1,401,179	3.0965	-8.89%
2009-11-17	0	1.350	1.340	1.450	1.350	1.500	747,000	1,064,600	1.4252	3.295	3.271	3.539	3.295	3.661	306,047	3.4786	-10.00%
2009-11-16	0	1.500	1.470	1.520	1.450	1.530	625,500	927,020	1.4820	3.661	3.588	3.710	3.539	3.734	256,268	3.6174	2.74%
2009-11-13	0	1.460	1.460	1.500	1.450	1.500	421,000	620,730	1.4744	3.564	3.564	3.661	3.539	3.661	172,484	3.5988	0.69%
2009-11-12	0	1.450	1.440	1.530	1.450	1.450	36,000	50,600	1.4056	3.539	3.515	3.734	3.539	3.539	14,749	3.4307	-5.23%
2009-11-11	0	1.530	1.430	1.530	-	-	0	0	-	3.734	3.490	3.734	-	-	0	-	0.00%
2009-11-10	0	1.530	1.460	1.540	1.450	1.530	409,000	604,830	1.4788	3.734	3.564	3.759	3.539	3.734	167,568	3.6095	1.32%
2009-11-09	0	1.510	1.480	1.520	1.470	1.530	597,000	895,260	1.4996	3.686	3.612	3.710	3.588	3.734	244,592	3.6602	4.86%
2009-11-06	0	1.440	1.440	1.450	1.440	1.450	638,000	920,180	1.4423	3.515	3.515	3.539	3.515	3.539	261,390	3.5203	0.00%
2009-11-05	0	1.440	1.430	1.440	1.420	1.450	202,000	290,160	1.4364	3.515	3.490	3.515	3.466	3.539	82,760	3.5061	0.00%
2009-11-04	0	1.440	1.440	1.470	1.420	1.440	397,450	568,730	1.4309	3.515	3.515	3.588	3.466	3.515	162,836	3.4927	2.13%
2009-11-03	0	1.410	1.410	1.460	1.410	1.520	523,000	761,000	1.4551	3.442	3.442	3.564	3.442	3.710	214,274	3.5515	-2.76%
2009-11-02	0	1.450	1.420	1.470	1.400	1.460	526,000	751,280	1.4283	3.539	3.466	3.588	3.417	3.564	215,503	3.4862	4.32%
2009-10-30	0	1.390	1.390	1.420	1.350	1.450	427,000	596,810	1.3977	3.393	3.393	3.466	3.295	3.539	174,943	3.4115	-2.11%
2009-10-29	0	1.420	1.410	1.420	1.390	1.510	260,000	365,600	1.4062	3.466	3.442	3.466	3.393	3.686	106,522	3.4321	5.19%
2009-10-28	0	1.350	1.350	1.390	1.340	1.400	240,000	333,800	1.3908	3.295	3.295	3.393	3.271	3.417	98,328	3.3947	-3.57%
2009-10-27	0	1.400	1.340	1.450	1.320	1.400	887,500	1,189,950	1.3408	3.417	3.271	3.539	3.222	3.417	363,610	3.2726	3.70%
2009-10-23	0	1.350	1.340	1.360	1.330	1.370	670,000	903,600	1.3487	3.295	3.271	3.319	3.246	3.344	274,500	3.2918	-1.46%
2009-10-22	0	1.370	1.350	1.400	1.330	1.380	530,000	717,000	1.3528	3.344	3.295	3.417	3.246	3.368	217,142	3.3020	-0.72%
2009-10-21	0	1.380	1.380	1.390	1.360	1.430	819,000	1,133,600	1.3841	3.368	3.368	3.393	3.319	3.490	335,546	3.3784	-2.13%
2009-10-20	0	1.410	1.410	1.430	1.380	1.580	2,421,000	3,452,870	1.4262	3.442	3.442	3.490	3.368	3.856	991,887	3.4811	2.92%
2009-10-19	0	1.370	1.360	1.370	1.300	1.700	7,994,000	11,921,245	1.4913	3.344	3.319	3.344	3.173	4.149	3,275,154	3.6399	52.22%
2009-10-16	1	-	-	-	-	-	0	0	-	2.197	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	2.197	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	2.197	-	-	-	-	0	-	0.00%
2009-10-13	0	0.900	0.820	0.900	-	-	0	0	-	2.197	2.001	2.197	-	-	0	-	0.00%
2009-10-12	0	0.900	0.850	0.900	0.900	0.900	20,000	18,000	0.9000	2.197	2.075	2.197	2.197	2.197	8,194	2.1967	4.65%
2009-10-09	0	0.860	0.810	0.900	-	-	0	0	-	2.099	1.977	2.197	-	-	0	-	0.00%
2009-10-08	0	0.860	0.810	0.900	0.830	0.860	70,000	58,300	0.8329	2.099	1.977	2.197	2.026	2.099	28,679	2.0328	6.17%
2009-10-07	0	0.810	0.810	0.850	0.810	0.810	120,000	97,200	0.8100	1.977	1.977	2.075	1.977	1.977	49,164	1.9770	-4.71%
2009-10-06	0	0.850	0.800	0.850	-	-	0	0	-	2.075	1.953	2.075	-	-	0	-	0.00%
2009-10-05	0	0.850	0.760	0.900	-	-	2,000	1,420	0.7100	2.075	1.855	2.197	-	-	819	1.7330	0.00%
2009-10-02	0	0.850	0.780	0.900	-	-	40,000	34,000	0.8500	2.075	1.904	2.197	-	-	16,388	2.0747	0.00%
2009-09-30	0	0.850	0.810	0.860	0.850	0.850	60,000	51,000	0.8500	2.075	1.977	2.099	2.075	2.075	24,582	2.0747	0.00%
2009-09-29	0	0.850	0.830	0.860	0.850	0.850	20,000	17,000	0.8500	2.075	2.026	2.099	2.075	2.075	8,194	2.0747	3.66%
2009-09-28	0	0.820	0.820	0.890	0.810	0.810	20,000	16,200	0.8100	2.001	2.001	2.172	1.977	1.977	8,194	1.9770	-8.89%
2009-09-25	0	0.900	0.800	0.900	-	-	5,000	3,750	0.7500	2.197	1.953	2.197	-	-	2,049	1.8306	0.00%
2009-09-24	0	0.900	0.900	0.920	0.900	0.900	80,000	72,000	0.9000	2.197	2.197	2.246	2.197	2.197	32,776	2.1967	0.00%
2009-09-23	0	0.900	0.830	0.950	-	-	0	0	-	2.197	2.026	2.319	-	-	0	-	0.00%
2009-09-22	0	0.900	0.900	0.970	0.900	0.900	60,000	54,000	0.9000	2.197	2.197	2.368	2.197	2.197	24,582	2.1967	0.00%
2009-09-21	0	0.900	0.850	0.980	0.850	0.900	320,000	282,600	0.8831	2.197	2.075	2.392	2.075	2.197	131,104	2.1555	0.00%
2009-09-18	0	0.900	0.880	0.920	0.870	0.900	360,000	317,200	0.8811	2.197	2.148	2.246	2.123	2.197	147,493	2.1506	4.65%
2009-09-17	0	0.860	0.800	0.860	-	-	0	0	-	2.099	1.953	2.099	-	-	0	-	0.00%
2009-09-16	0	0.860	0.810	0.880	0.850	0.860	160,000	136,600	0.8538	2.099	1.977	2.148	2.075	2.099	65,552	2.0838	1.18%
2009-09-15	0	0.850	0.820	0.900	-	-	0	0	-	2.075	2.001	2.197	-	-	0	-	0.00%
2009-09-14	0	0.850	0.800	0.880	-	-	0	0	-	2.075	1.953	2.148	-	-	0	-	0.00%
2009-09-11	0	0.850	0.800	0.880	0.760	0.850	100,000	82,200	0.8220	2.075	1.953	2.148	1.855	2.075	40,970	2.0063	7.59%
2009-09-10	0	0.790	0.790	0.870	0.750	0.750	20,000	15,000	0.7500	1.928	1.928	2.123	1.831	1.831	8,194	1.8306	-8.14%
2009-09-09	0	0.860	0.800	0.880	-	-	0	0	-	2.099	1.953	2.148	-	-	0	-	0.00%
2009-09-08	0	0.860	0.790	0.880	0.850	0.880	240,000	209,800	0.8742	2.099	1.928	2.148	2.075	2.148	98,328	2.1337	8.86%
2009-09-07	0	0.790	0.790	0.880	-	-	2,000	1,540	0.7700	1.928	1.928	2.148	-	-	819	1.8794	0.00%
2009-09-04	0	0.790	0.790	0.880	0.790	0.790	20,000	15,800	0.7900	1.928	1.928	2.148	1.928	1.928	8,194	1.9282	0.00%
2009-09-03	0	0.790	0.790	0.860	-	-	0	0	-	1.928	1.928	2.099	-	-	0	-	1.28%
2009-09-02	0	0.780	0.780	0.880	0.780	0.780	20,000	15,600	0.7800	1.904	1.904	2.148	1.904	1.904	8,194	1.9038	-4.88%
2009-09-01	0	0.820	0.760	0.880	-	-	0	0	-	2.001	1.855	2.148	-	-	0	-	0.00%
2009-08-31	0	0.820	0.690	0.870	-	-	0	0	-	2.001	1.684	2.123	-	-	0	-	0.00%
2009-08-28	0	0.820	0.760	0.850	0.820	0.820	40,000	32,800	0.8200	2.001	1.855	2.075	2.001	2.001	16,388	2.0015	-1.20%
2009-08-27	0	0.830	0.770	0.870	-	-	0	0	-	2.026	1.879	2.123	-	-	0	-	0.00%
2009-08-26	0	0.830	0.770	0.880	0.820	0.830	40,000	33,000	0.8250	2.026	1.879	2.148	2.001	2.026	16,388	2.0137	5.06%
2009-08-25	0	0.790	0.790	0.830	0.740	0.780	100,000	75,600	0.7560	1.928	1.928	2.026	1.806	1.904	40,970	1.8452	-3.66%
2009-08-24	0	0.820	0.770	0.870	-	-	0	0	-	2.001	1.879	2.123	-	-	0	-	0.00%
2009-08-21	0	0.820	0.820	0.880	-	-	1,500	1,170	0.7800	2.001	2.001	2.148	-	-	615	1.9038	0.00%
2009-08-20	0	0.820	0.820	0.890	0.820	0.830	137,000	112,030	0.8177	2.001	2.001	2.172	2.001	2.026	56,129	1.9959	-1.20%
2009-08-19	0	0.830	0.820	0.850	-	-	0	0	-	2.026	2.001	2.075	-	-	0	-	0.00%
2009-08-18	0	0.830	0.820	0.880	0.820	0.830	120,000	98,600	0.8217	2.026	2.001	2.148	2.001	2.026	49,164	2.0055	0.00%
2009-08-17	0	0.830	0.810	0.870	-	-	0	0	-	2.026	1.977	2.123	-	-	0	-	0.00%
2009-08-14	0	0.830	0.810	0.880	0.830	0.840	50,000	41,600	0.8320	2.026	1.977	2.148	2.026	2.050	20,485	2.0307	-6.74%
2009-08-13	0	0.890	0.840	0.890	0.880	0.900	360,000	323,000	0.8972	2.172	2.050	2.172	2.148	2.197	147,493	2.1899	1.14%
2009-08-12	0	0.880	0.830	0.880	0.830	0.880	100,000	84,000	0.8400	2.148	2.026	2.148	2.026	2.148	40,970	2.0503	-1.12%
2009-08-11	0	0.890	0.840	0.890	-	-	0	0	-	2.172	2.050	2.172	-	-	0	-	0.00%
2009-08-10	0	0.890	0.860	0.900	0.830	0.890	460,000	398,600	0.8665	2.172	2.099	2.197	2.026	2.172	188,463	2.1150	2.30%
2009-08-07	0	0.870	0.830	0.870	-	-	0	0	-	2.123	2.026	2.123	-	-	0	-	0.00%
2009-08-06	0	0.870	0.830	0.900	0.850	0.870	140,000	119,800	0.8557	2.123	2.026	2.197	2.075	2.123	57,358	2.0886	4.82%
2009-08-05	0	0.830	0.830	0.840	0.820	0.840	60,000	49,800	0.8300	2.026	2.026	2.050	2.001	2.050	24,582	2.0259	-1.19%
2009-08-04	0	0.840	0.840	0.900	0.830	0.850	120,000	101,400	0.8450	2.050	2.050	2.197	2.026	2.075	49,164	2.0625	-1.18%
2009-08-03	0	0.850	0.850	0.880	0.850	0.850	54,000	46,200	0.8556	2.075	2.075	2.148	2.075	2.075	22,124	2.0882	-5.56%
2009-07-31	0	0.900	0.830	0.900	0.900	0.930	200,000	177,600	0.8880	2.197	2.026	2.197	2.197	2.270	81,940	2.1674	5.88%
2009-07-30	0	0.850	0.790	0.960	0.770	0.850	160,000	140,400	0.8775	2.075	1.928	2.343	1.879	2.075	65,552	2.1418	8.97%
2009-07-29	0	0.780	0.780	0.860	0.780	0.830	328,000	267,100	0.8143	1.904	1.904	2.099	1.904	2.026	134,382	1.9876	-7.14%
2009-07-28	0	0.840	0.840	0.880	0.830	0.840	93,000	76,940	0.8273	2.050	2.050	2.148	2.026	2.050	38,102	2.0193	1.20%
2009-07-27	0	0.830	0.830	0.880	0.830	0.830	20,000	16,600	0.8300	2.026	2.026	2.148	2.026	2.026	8,194	2.0259	-5.68%
2009-07-24	0	0.880	0.860	0.880	0.830	0.880	100,000	85,600	0.8560	2.148	2.099	2.148	2.026	2.148	40,970	2.0893	6.02%
2009-07-23	0	0.830	0.830	0.890	0.830	0.850	140,000	118,200	0.8443	2.026	2.026	2.172	2.026	2.075	57,358	2.0607	-2.35%
2009-07-22	0	0.850	0.850	0.870	0.850	0.850	37,000	30,600	0.8270	2.075	2.075	2.123	2.075	2.075	15,159	2.0186	-2.30%
2009-07-21	0	0.870	0.830	0.880	0.870	0.880	80,000	69,800	0.8725	2.123	2.026	2.148	2.123	2.148	32,776	2.1296	1.16%
2009-07-20	0	0.860	0.820	0.870	0.820	0.860	220,000	185,800	0.8445	2.099	2.001	2.123	2.001	2.099	90,134	2.0614	3.61%
2009-07-17	0	0.830	0.820	0.850	0.830	0.840	182,000	151,600	0.8330	2.026	2.001	2.075	2.026	2.050	74,566	2.0331	-3.49%
2009-07-16	0	0.860	0.860	0.930	0.850	0.950	60,000	53,000	0.8833	2.099	2.099	2.270	2.075	2.319	24,582	2.1560	0.00%
2009-07-15	0	0.860	0.830	0.950	0.860	0.900	62,000	54,100	0.8726	2.099	2.026	2.319	2.099	2.197	25,401	2.1298	-9.47%
2009-07-14	0	0.950	0.860	0.980	0.930	0.960	240,000	226,800	0.9450	2.319	2.099	2.392	2.270	2.343	98,328	2.3066	-1.04%
2009-07-13	0	0.960	0.930	0.960	0.780	0.990	250,000	223,800	0.8952	2.343	2.270	2.343	1.904	2.416	102,425	2.1850	-11.93%
2009-07-10	0	1.890	1.860	1.900	1.830	1.890	926,000	1,710,200	1.8469	2.660	2.618	2.675	2.576	2.660	657,830	2.5998	2.72%
2009-07-09	0	1.840	1.830	1.850	1.820	1.850	280,000	516,600	1.8450	2.590	2.576	2.604	2.562	2.604	198,912	2.5971	-0.54%
2009-07-08	0	1.850	1.840	1.880	1.850	1.900	330,000	620,000	1.8788	2.604	2.590	2.646	2.604	2.675	234,432	2.6447	-0.54%
2009-07-07	0	1.860	1.860	1.930	1.860	1.980	606,750	1,167,365	1.9240	2.618	2.618	2.717	2.618	2.787	431,035	2.7083	-4.62%
2009-07-06	0	1.950	1.920	1.970	1.880	1.980	574,000	1,100,220	1.9168	2.745	2.703	2.773	2.646	2.787	407,770	2.6981	7.14%
2009-07-03	0	1.820	1.820	1.860	1.820	1.820	121,000	220,160	1.8195	2.562	2.562	2.618	2.562	2.562	85,958	2.5612	1.68%
2009-07-02	0	1.790	1.670	1.790	-	-	0	0	-	2.520	2.351	2.520	-	-	0	-	-2.19%
2009-06-30	0	1.830	1.800	1.830	1.820	1.830	60,000	109,600	1.8267	2.576	2.534	2.576	2.562	2.576	42,624	2.5713	0.55%
2009-06-29	0	1.820	1.820	1.850	1.700	1.860	589,000	1,059,660	1.7991	2.562	2.562	2.604	2.393	2.618	418,426	2.5325	7.06%
2009-06-26	0	1.700	1.670	1.700	1.670	1.700	120,000	202,000	1.6833	2.393	2.351	2.393	2.351	2.393	85,248	2.3696	0.00%
2009-06-25	0	1.700	1.610	1.700	1.700	1.700	40,000	67,600	1.6900	2.393	2.266	2.393	2.393	2.393	28,416	2.3789	0.00%
2009-06-24	0	1.700	1.690	1.710	1.700	1.700	142,000	241,300	1.6993	2.393	2.379	2.407	2.393	2.393	100,877	2.3920	1.19%
2009-06-23	0	1.680	1.660	1.690	1.650	1.680	90,000	149,200	1.6578	2.365	2.337	2.379	2.323	2.365	63,936	2.3336	-1.18%
2009-06-22	0	1.700	1.660	1.700	1.650	1.700	210,000	353,500	1.6833	2.393	2.337	2.393	2.323	2.393	149,184	2.3696	0.00%
2009-06-19	0	1.700	1.690	1.720	1.680	1.730	480,000	818,600	1.7054	2.393	2.379	2.421	2.365	2.435	340,992	2.4006	1.19%
2009-06-18	0	1.680	1.650	1.700	1.680	1.700	260,000	440,600	1.6946	2.365	2.323	2.393	2.365	2.393	184,704	2.3854	-1.18%
2009-06-17	0	1.700	1.660	1.710	1.700	1.730	226,000	387,300	1.7137	2.393	2.337	2.407	2.393	2.435	160,550	2.4123	3.03%
2009-06-16	0	1.650	1.650	1.690	1.650	1.650	20,000	33,000	1.6500	2.323	2.323	2.379	2.323	2.323	14,208	2.3226	-2.94%
2009-06-15	0	1.700	1.680	1.700	1.690	1.760	360,000	618,800	1.7189	2.393	2.365	2.393	2.379	2.477	255,744	2.4196	0.59%
2009-06-12	0	1.690	1.690	1.700	1.690	1.700	150,000	252,800	1.6853	2.379	2.379	2.393	2.379	2.393	106,560	2.3724	-0.59%
2009-06-11	0	1.700	1.660	1.700	1.680	1.710	231,000	392,150	1.6976	2.393	2.337	2.393	2.365	2.407	164,102	2.3897	0.00%
2009-06-10	0	1.700	1.690	1.740	1.700	1.720	160,000	272,800	1.7050	2.393	2.379	2.449	2.393	2.421	113,664	2.4001	1.19%
2009-06-09	0	1.680	1.680	1.720	1.680	1.810	600,000	1,035,800	1.7263	2.365	2.365	2.421	2.365	2.548	426,240	2.4301	-7.18%
2009-06-08	0	1.810	1.800	1.810	1.730	1.900	512,000	931,210	1.8188	2.548	2.534	2.548	2.435	2.675	363,725	2.5602	8.38%
2009-06-05	0	1.670	1.600	1.670	1.620	1.800	790,000	1,348,780	1.7073	2.351	2.252	2.351	2.280	2.534	561,216	2.4033	-1.18%
2009-06-04	0	1.690	1.640	1.690	1.600	1.850	611,200	1,037,680	1.6978	2.379	2.309	2.379	2.252	2.604	434,196	2.3899	12.67%
2009-06-03	0	1.500	1.500	1.600	1.380	1.500	141,000	199,490	1.4148	2.111	2.111	2.252	1.943	2.111	100,166	1.9916	11.11%
2009-06-02	0	1.350	1.200	1.430	1.350	1.350	160,000	216,000	1.3500	1.900	1.689	2.013	1.900	1.900	113,664	1.9003	0.00%
2009-06-01	0	1.350	1.200	1.350	1.340	1.350	202,000	271,720	1.3451	1.900	1.689	1.900	1.886	1.900	143,501	1.8935	3.85%
2009-05-29	0	1.300	1.250	1.450	1.300	1.300	26,000	33,200	1.2769	1.830	1.760	2.041	1.830	1.830	18,470	1.7975	-3.70%
2009-05-27	0	1.350	1.180	1.350	1.350	1.350	29,000	37,170	1.2817	1.900	1.661	1.900	1.900	1.900	20,602	1.8042	14.41%
2009-05-26	0	1.180	1.180	1.240	1.180	1.180	20,000	23,600	1.1800	1.661	1.661	1.745	1.661	1.661	14,208	1.6610	-1.67%
2009-05-25	0	1.200	1.170	1.250	1.200	1.200	95,000	113,100	1.1905	1.689	1.647	1.760	1.689	1.689	67,488	1.6759	0.00%
2009-05-22	0	1.200	1.160	1.250	1.200	1.200	36,000	41,120	1.1422	1.689	1.633	1.760	1.689	1.689	25,574	1.6079	0.00%
2009-05-21	0	1.200	1.100	1.300	1.200	1.200	46,000	54,300	1.1804	1.689	1.548	1.830	1.689	1.689	32,678	1.6616	3.45%
2009-05-20	0	1.160	1.110	1.250	-	-	1,000	1,200	1.2000	1.633	1.563	1.760	-	-	710	1.6892	0.00%
2009-05-19	0	1.160	1.090	1.240	1.090	1.200	122,000	136,780	1.1211	1.633	1.534	1.745	1.534	1.689	86,669	1.5782	5.45%
2009-05-18	0	1.100	1.060	1.200	-	-	0	0	-	1.548	1.492	1.689	-	-	0	-	0.00%
2009-05-15	0	1.100	1.100	1.200	-	-	0	0	-	1.548	1.548	1.689	-	-	0	-	0.00%
2009-05-14	0	1.100	1.100	1.200	1.100	1.100	61,000	66,050	1.0828	1.548	1.548	1.689	1.548	1.548	43,334	1.5242	-8.33%
2009-05-13	0	1.200	1.100	1.290	1.200	1.200	60,000	72,000	1.2000	1.689	1.548	1.816	1.689	1.689	42,624	1.6892	7.14%
2009-05-12	0	1.120	1.050	1.150	1.120	1.120	40,000	44,800	1.1200	1.577	1.478	1.619	1.577	1.577	28,416	1.5766	1.82%
2009-05-11	0	1.100	1.050	1.200	1.100	1.100	54,500	58,105	1.0661	1.548	1.478	1.689	1.548	1.548	38,717	1.5008	0.92%
2009-05-08	0	1.090	1.090	1.300	1.090	1.100	405,000	444,620	1.0978	1.534	1.534	1.830	1.534	1.548	287,712	1.5454	6.86%
2009-05-07	0	1.020	1.020	1.100	1.010	1.080	344,000	349,940	1.0173	1.436	1.436	1.548	1.422	1.520	244,378	1.4320	-7.27%
2009-05-06	0	1.100	1.050	-	1.000	1.100	312,000	327,480	1.0496	1.548	1.478	-	1.408	1.548	221,645	1.4775	0.00%
2009-05-05	0	1.100	1.000	1.200	-	-	0	0	-	1.548	1.408	1.689	-	-	0	-	0.00%
2009-05-04	0	1.100	1.020	-	1.000	1.100	265,000	286,150	1.0798	1.548	1.436	-	1.408	1.548	188,256	1.5200	7.84%
2009-04-30	0	1.020	0.960	1.020	0.990	1.020	601,000	604,850	1.0064	1.436	1.351	1.436	1.394	1.436	426,950	1.4167	13.33%
2009-04-29	0	0.900	0.900	0.980	0.850	0.900	68,000	58,300	0.8574	1.267	1.267	1.380	1.197	1.267	48,307	1.2069	12.50%
2009-04-28	0	0.800	0.800	1.000	0.780	0.800	98,000	72,600	0.7408	1.126	1.126	1.408	1.098	1.126	69,619	1.0428	0.00%
2009-04-27	0	0.800	0.410	1.000	-	-	0	0	-	1.126	0.577	1.408	-	-	0	-	0.00%
2009-04-24	0	0.800	0.410	1.000	-	-	4,000	2,400	0.6000	1.126	0.577	1.408	-	-	2,842	0.8446	0.00%
2009-04-23	0	0.800	0.445	1.000	-	-	0	0	-	1.126	0.626	1.408	-	-	0	-	0.00%
2009-04-22	0	0.800	0.600	0.940	-	-	0	0	-	1.126	0.845	1.323	-	-	0	-	0.00%
2009-04-21	0	0.800	0.620	0.980	-	-	0	0	-	1.126	0.873	1.380	-	-	0	-	0.00%
2009-04-20	0	0.800	0.600	-	0.800	0.800	20,000	16,000	0.8000	1.126	0.845	-	1.126	1.126	14,208	1.1261	0.00%
2009-04-17	0	0.800	0.640	0.800	-	-	0	0	-	1.126	0.901	1.126	-	-	0	-	-1.23%
2009-04-16	0	0.810	0.660	0.810	-	-	6,000	3,600	0.6000	1.140	0.929	1.140	-	-	4,262	0.8446	-2.41%
2009-04-15	0	0.830	0.640	0.830	-	-	0	0	-	1.168	0.901	1.168	-	-	0	-	-3.49%
2009-04-14	0	0.860	0.660	0.880	-	-	2,000	1,500	0.7500	1.211	0.929	1.239	-	-	1,421	1.0557	0.00%
2009-04-09	0	0.860	0.660	0.960	-	-	0	0	-	1.211	0.929	1.351	-	-	0	-	0.00%
2009-04-08	0	0.860	0.485	0.980	-	-	0	0	-	1.211	0.683	1.380	-	-	0	-	0.00%
2009-04-07	0	0.860	0.560	1.000	-	-	0	0	-	1.211	0.788	1.408	-	-	0	-	0.00%
2009-04-06	0	0.860	0.400	0.980	-	-	0	0	-	1.211	0.563	1.380	-	-	0	-	0.00%
2009-04-03	0	0.860	0.400	1.040	-	-	0	0	-	1.211	0.563	1.464	-	-	0	-	0.00%
2009-04-02	0	0.860	0.400	1.030	-	-	0	0	-	1.211	0.563	1.450	-	-	0	-	0.00%
2009-04-01	0	0.860	0.600	-	-	-	0	0	-	1.211	0.845	-	-	-	0	-	0.00%
2009-03-31	0	0.860	0.600	0.860	-	-	0	0	-	1.211	0.845	1.211	-	-	0	-	-4.44%
2009-03-30	0	0.900	0.600	1.060	-	-	0	0	-	1.267	0.845	1.492	-	-	0	-	0.00%
2009-03-27	0	0.900	-	0.980	-	-	0	0	-	1.267	-	1.380	-	-	0	-	0.00%
2009-03-26	0	0.900	-	0.960	-	-	8,000	5,600	0.7000	1.267	-	1.351	-	-	5,683	0.9854	0.00%
2009-03-25	0	0.900	0.700	0.980	-	-	0	0	-	1.267	0.985	1.380	-	-	0	-	0.00%
2009-03-24	0	0.900	-	1.100	-	-	0	0	-	1.267	-	1.548	-	-	0	-	0.00%
2009-03-23	0	0.900	-	1.040	-	-	0	0	-	1.267	-	1.464	-	-	0	-	0.00%
2009-03-20	0	0.900	0.700	1.000	-	-	0	0	-	1.267	0.985	1.408	-	-	0	-	0.00%
2009-03-19	0	0.900	0.700	1.000	-	-	0	0	-	1.267	0.985	1.408	-	-	0	-	0.00%
2009-03-18	0	0.900	0.750	0.980	-	-	0	0	-	1.267	1.056	1.380	-	-	0	-	0.00%
2009-03-17	0	0.900	-	0.950	-	-	0	0	-	1.267	-	1.337	-	-	0	-	0.00%
2009-03-16	0	0.900	0.750	0.960	-	-	0	0	-	1.267	1.056	1.351	-	-	0	-	0.00%
2009-03-13	0	0.900	0.860	0.960	0.900	0.900	20,000	18,000	0.9000	1.267	1.211	1.351	1.267	1.267	14,208	1.2669	4.65%
2009-03-12	0	0.860	0.800	0.950	0.860	0.960	120,000	107,760	0.8980	1.211	1.126	1.337	1.211	1.351	85,248	1.2641	1.18%
2009-03-11	0	0.850	0.830	0.900	0.760	0.850	40,000	32,200	0.8050	1.197	1.168	1.267	1.070	1.197	28,416	1.1332	11.84%
2009-03-10	0	0.760	0.760	0.820	-	-	0	0	-	1.070	1.070	1.154	-	-	0	-	16.92%
2009-03-09	0	0.650	0.650	0.820	0.650	0.750	97,000	68,000	0.7010	0.915	0.915	1.154	0.915	1.056	68,909	0.9868	-13.33%
2009-03-06	0	0.750	0.630	0.850	0.750	0.750	220,000	165,000	0.7500	1.056	0.887	1.197	1.056	1.056	156,288	1.0557	10.29%
2009-03-05	0	0.680	0.600	0.800	0.600	0.680	66,000	41,960	0.6358	0.957	0.845	1.126	0.845	0.957	46,886	0.8949	21.43%
2009-03-04	0	0.560	0.560	-	0.550	0.550	44,000	24,040	0.5464	0.788	0.788	-	0.774	0.774	31,258	0.7691	1.82%
2009-03-03	0	0.550	0.550	0.680	0.550	0.560	51,000	27,720	0.5435	0.774	0.774	0.957	0.774	0.788	36,230	0.7651	0.00%
2009-03-02	0	0.550	0.550	0.700	0.550	0.550	32,000	17,120	0.5350	0.774	0.774	0.985	0.774	0.774	22,733	0.7531	0.00%
2009-02-27	0	0.550	0.550	0.700	0.550	0.550	37,151	19,576	0.5269	0.774	0.774	0.985	0.774	0.774	26,392	0.7417	0.00%
2009-02-26	0	0.550	0.550	0.700	-	-	400	216	0.5400	0.774	0.774	0.985	-	-	284	0.7601	0.00%
2009-02-25	0	0.550	0.550	0.680	0.550	0.550	60,000	33,000	0.5500	0.774	0.774	0.957	0.774	0.774	42,624	0.7742	-5.17%
2009-02-24	0	0.580	0.550	0.580	-	-	0	0	-	0.816	0.774	0.816	-	-	0	-	0.00%
2009-02-23	0	0.580	0.550	0.600	-	-	0	0	-	0.816	0.774	0.845	-	-	0	-	0.00%
2009-02-20	0	0.580	0.550	0.700	-	-	0	0	-	0.816	0.774	0.985	-	-	0	-	0.00%
2009-02-19	0	0.580	0.560	0.680	0.550	0.580	50,000	27,800	0.5560	0.816	0.788	0.957	0.774	0.816	35,520	0.7827	5.45%
2009-02-18	0	0.550	0.550	0.580	-	-	0	0	-	0.774	0.774	0.816	-	-	0	-	0.00%
2009-02-17	0	0.550	0.550	0.680	-	-	0	0	-	0.774	0.774	0.957	-	-	0	-	5.77%
2009-02-16	0	0.520	0.520	0.700	-	-	0	0	-	0.732	0.732	0.985	-	-	0	-	4.00%
2009-02-13	0	0.500	0.500	0.680	0.500	0.500	20,000	10,000	0.5000	0.704	0.704	0.957	0.704	0.704	14,208	0.7038	-13.79%
2009-02-12	0	0.580	0.500	0.700	-	-	0	0	-	0.816	0.704	0.985	-	-	0	-	0.00%
2009-02-11	0	0.580	0.550	0.700	-	-	0	0	-	0.816	0.774	0.985	-	-	0	-	0.00%
2009-02-10	0	0.580	0.550	0.700	-	-	16,000	8,160	0.5100	0.816	0.774	0.985	-	-	11,366	0.7179	0.00%
2009-02-09	0	0.580	0.500	0.700	-	-	0	0	-	0.816	0.704	0.985	-	-	0	-	0.00%
2009-02-06	0	0.580	0.455	-	-	-	0	0	-	0.816	0.640	-	-	-	0	-	0.00%
2009-02-05	0	0.580	0.450	0.700	-	-	2,000	960	0.4800	0.816	0.633	0.985	-	-	1,421	0.6757	0.00%
2009-02-04	0	0.580	0.450	0.680	-	-	0	0	-	0.816	0.633	0.957	-	-	0	-	0.00%
2009-02-03	0	0.580	0.450	0.700	-	-	0	0	-	0.816	0.633	0.985	-	-	0	-	0.00%
2009-02-02	0	0.580	0.420	0.700	-	-	0	0	-	0.816	0.591	0.985	-	-	0	-	0.00%
2009-01-30	0	0.580	0.430	0.680	-	-	0	0	-	0.816	0.605	0.957	-	-	0	-	0.00%
2009-01-29	0	0.580	0.450	0.700	-	-	0	0	-	0.816	0.633	0.985	-	-	0	-	0.00%
2009-01-23	0	0.580	0.460	0.700	-	-	0	0	-	0.816	0.648	0.985	-	-	0	-	0.00%
2009-01-22	0	0.580	0.455	0.700	-	-	0	0	-	0.816	0.640	0.985	-	-	0	-	0.00%
2009-01-21	0	0.580	0.455	0.700	-	-	0	0	-	0.816	0.640	0.985	-	-	0	-	0.00%
2009-01-20	0	0.580	0.460	0.700	-	-	0	0	-	0.816	0.648	0.985	-	-	0	-	0.00%
2009-01-19	0	0.580	0.450	0.680	-	-	0	0	-	0.816	0.633	0.957	-	-	0	-	0.00%
2009-01-16	0	0.580	0.450	0.700	0.580	0.580	46,000	25,840	0.5617	0.816	0.633	0.985	0.816	0.816	32,678	0.7907	16.00%
2009-01-15	0	0.500	0.425	0.550	-	-	0	0	-	0.704	0.598	0.774	-	-	0	-	0.00%
2009-01-14	0	0.500	0.450	0.550	-	-	0	0	-	0.704	0.633	0.774	-	-	0	-	0.00%
2009-01-13	0	0.500	0.450	0.570	-	-	0	0	-	0.704	0.633	0.802	-	-	0	-	0.00%
2009-01-12	0	0.500	0.455	0.550	0.500	0.500	20,000	10,000	0.5000	0.704	0.640	0.774	0.704	0.704	14,208	0.7038	9.89%
2009-01-09	0	0.455	0.455	0.500	0.455	0.455	20,000	9,100	0.4550	0.640	0.640	0.704	0.640	0.640	14,208	0.6405	1.11%
2009-01-08	0	0.450	0.450	0.580	-	-	0	0	-	0.633	0.633	0.816	-	-	0	-	0.00%
2009-01-07	0	0.450	0.450	0.600	0.450	0.450	50,000	23,200	0.4640	0.633	0.633	0.845	0.633	0.633	35,520	0.6532	0.00%
2009-01-06	0	0.450	0.450	0.590	-	-	0	0	-	0.633	0.633	0.831	-	-	0	-	0.00%
2009-01-05	0	0.450	0.435	0.530	0.450	0.450	20,000	9,000	0.4500	0.633	0.612	0.746	0.633	0.633	14,208	0.6334	4.65%
2009-01-02	0	0.430	0.430	0.560	-	-	0	0	-	0.605	0.605	0.788	-	-	0	-	0.00%
2008-12-31	0	0.430	0.405	0.530	-	-	0	0	-	0.605	0.570	0.746	-	-	0	-	0.00%
2008-12-30	0	0.430	0.400	0.540	-	-	0	0	-	0.605	0.563	0.760	-	-	0	-	0.00%
2008-12-29	0	0.430	0.430	0.540	-	-	0	0	-	0.605	0.605	0.760	-	-	0	-	0.00%
2008-12-24	0	0.430	0.430	0.530	-	-	0	0	-	0.605	0.605	0.746	-	-	0	-	0.00%
2008-12-23	0	0.430	0.430	0.495	0.430	0.430	24,000	10,120	0.4217	0.605	0.605	0.697	0.605	0.605	17,050	0.5936	-2.27%
2008-12-22	0	0.440	0.405	0.440	-	-	894	429	0.4799	0.619	0.570	0.619	-	-	635	0.6755	-4.35%
2008-12-19	0	0.460	0.450	0.490	-	-	0	0	-	0.648	0.633	0.690	-	-	0	-	2.22%
2008-12-18	0	0.450	0.450	0.500	0.450	0.450	20,000	9,000	0.4500	0.633	0.633	0.704	0.633	0.633	14,208	0.6334	4.65%
2008-12-17	0	0.430	0.430	0.490	0.410	0.480	96,000	40,800	0.4250	0.605	0.605	0.690	0.577	0.676	68,198	0.5983	-6.52%
2008-12-16	0	0.460	0.400	0.460	-	-	0	0	-	0.648	0.563	0.648	-	-	0	-	-2.13%
2008-12-15	0	0.470	0.400	0.500	-	-	0	0	-	0.662	0.563	0.704	-	-	0	-	0.00%
2008-12-12	0	0.470	0.415	0.470	-	-	4,000	1,560	0.3900	0.662	0.584	0.662	-	-	2,842	0.5490	-9.62%
2008-12-11	0	0.520	0.520	-	-	-	0	0	-	0.732	0.732	-	-	-	0	-	4.00%
2008-12-10	0	0.500	0.440	0.600	-	-	0	0	-	0.704	0.619	0.845	-	-	0	-	0.00%
2008-12-09	0	0.500	0.430	0.600	-	-	0	0	-	0.704	0.605	0.845	-	-	0	-	0.00%
2008-12-08	0	0.500	0.450	0.600	-	-	2,000	700	0.3500	0.704	0.633	0.845	-	-	1,421	0.4927	0.00%
2008-12-05	0	0.500	0.400	-	-	-	0	0	-	0.704	0.563	-	-	-	0	-	0.00%
2008-12-04	0	0.500	0.425	0.600	-	-	0	0	-	0.704	0.598	0.845	-	-	0	-	0.00%
2008-12-03	0	0.500	0.400	0.600	-	-	0	0	-	0.704	0.563	0.845	-	-	0	-	0.00%
2008-12-02	0	0.500	0.420	0.600	-	-	0	0	-	0.704	0.591	0.845	-	-	0	-	0.00%
2008-12-01	0	0.500	0.500	0.550	-	-	0	0	-	0.704	0.704	0.774	-	-	0	-	4.17%
2008-11-28	0	0.480	0.480	-	-	-	0	0	-	0.676	0.676	-	-	-	0	-	4.35%
2008-11-27	0	0.460	0.460	0.550	-	-	0	0	-	0.648	0.648	0.774	-	-	0	-	2.22%
2008-11-26	0	0.450	0.450	-	-	-	0	0	-	0.633	0.633	-	-	-	0	-	2.27%
2008-11-25	0	0.440	0.440	0.500	-	-	0	0	-	0.619	0.619	0.704	-	-	0	-	2.33%
2008-11-24	0	0.430	0.350	-	-	-	0	0	-	0.605	0.493	-	-	-	0	-	0.00%
2008-11-21	0	0.430	0.430	-	-	-	0	0	-	0.605	0.605	-	-	-	0	-	1.18%
2008-11-20	0	0.425	0.345	0.500	-	-	0	0	-	0.598	0.486	0.704	-	-	0	-	0.00%
2008-11-19	0	0.425	0.380	0.500	-	-	0	0	-	0.598	0.535	0.704	-	-	0	-	0.00%
2008-11-18	0	0.425	0.385	0.480	0.425	0.425	20,000	8,500	0.4250	0.598	0.542	0.676	0.598	0.598	14,208	0.5983	0.00%
2008-11-17	0	0.425	0.420	0.720	0.425	0.425	40,000	16,700	0.4175	0.598	0.591	1.014	0.598	0.598	28,416	0.5877	-18.27%
2008-11-14	0	0.520	0.520	-	-	-	0	0	-	0.732	0.732	-	-	-	0	-	8.33%
2008-11-13	0	0.480	0.480	0.700	0.400	0.400	24,000	9,320	0.3883	0.676	0.676	0.985	0.563	0.563	17,050	0.5466	0.00%
2008-11-12	0	0.480	0.390	0.750	0.480	0.480	20,000	9,600	0.4800	0.676	0.549	1.056	0.676	0.676	14,208	0.6757	-7.69%
2008-11-11	0	0.520	0.355	0.520	-	-	0	0	-	0.732	0.500	0.732	-	-	0	-	-10.34%
2008-11-10	0	0.580	0.200	-	-	-	0	0	-	0.816	0.282	-	-	-	0	-	0.00%
2008-11-07	0	0.580	0.260	0.580	-	-	0	0	-	0.816	0.366	0.816	-	-	0	-	0.00%
2008-11-06	0	0.580	0.450	0.600	-	-	0	0	-	0.816	0.633	0.845	-	-	0	-	0.00%
2008-11-05	0	0.580	0.420	0.580	-	-	0	0	-	0.816	0.591	0.816	-	-	0	-	0.00%
2008-11-04	0	0.580	0.400	0.580	-	-	0	0	-	0.816	0.563	0.816	-	-	0	-	-1.69%
2008-11-03	0	0.590	0.405	0.650	-	-	0	0	-	0.831	0.570	0.915	-	-	0	-	0.00%
2008-10-31	0	0.590	0.400	-	-	-	0	0	-	0.831	0.563	-	-	-	0	-	0.00%
2008-10-30	0	0.590	-	0.750	-	-	0	0	-	0.831	-	1.056	-	-	0	-	0.00%
2008-10-29	0	0.590	0.450	0.750	-	-	0	0	-	0.831	0.633	1.056	-	-	0	-	0.00%
2008-10-28	0	0.590	0.400	-	-	-	0	0	-	0.831	0.563	-	-	-	0	-	0.00%
2008-10-27	0	0.590	-	0.600	-	-	6,000	2,940	0.4900	0.831	-	0.845	-	-	4,262	0.6898	0.00%
2008-10-24	0	0.590	0.590	0.850	0.580	0.580	32,000	18,080	0.5650	0.831	0.831	1.197	0.816	0.816	22,733	0.7953	-18.06%
2008-10-23	0	0.720	0.720	0.760	0.720	0.720	162,000	115,900	0.7154	1.014	1.014	1.070	1.014	1.014	115,085	1.0071	-10.00%
2008-10-22	0	0.800	0.720	1.000	-	-	6,000	4,200	0.7000	1.126	1.014	1.408	-	-	4,262	0.9854	0.00%
2008-10-21	0	0.800	0.720	0.900	-	-	0	0	-	1.126	1.014	1.267	-	-	0	-	0.00%
2008-10-20	0	0.800	0.720	0.900	-	-	0	0	-	1.126	1.014	1.267	-	-	0	-	0.00%
2008-10-17	0	0.800	0.720	1.000	-	-	0	0	-	1.126	1.014	1.408	-	-	0	-	0.00%
2008-10-16	0	0.800	0.720	1.000	-	-	0	0	-	1.126	1.014	1.408	-	-	0	-	0.00%
2008-10-15	0	0.800	0.720	0.960	-	-	0	0	-	1.126	1.014	1.351	-	-	0	-	0.00%
2008-10-14	0	0.800	0.720	0.970	-	-	0	0	-	1.126	1.014	1.365	-	-	0	-	2.56%
2008-10-13	0	0.780	0.730	0.890	0.730	0.780	40,000	30,200	0.7550	1.098	1.028	1.253	1.028	1.098	28,416	1.0628	-3.70%
2008-10-10	0	0.810	-	0.900	-	-	0	0	-	1.140	-	1.267	-	-	0	-	0.00%
2008-10-09	0	0.810	0.730	-	-	-	0	0	-	1.140	1.028	-	-	-	0	-	0.00%
2008-10-08	0	0.810	0.810	1.000	0.810	0.810	180,000	145,800	0.8100	1.140	1.140	1.408	1.140	1.140	127,872	1.1402	-13.83%
2008-10-06	0	0.940	0.820	0.900	-	-	10,000	8,000	0.8000	1.323	1.154	1.267	-	-	7,104	1.1261	-6.00%
2008-10-03	0	1.000	-	1.070	-	-	0	0	-	1.408	-	1.506	-	-	0	-	0.00%
2008-10-02	0	1.000	-	1.000	-	-	0	0	-	1.408	-	1.408	-	-	0	-	0.00%
2008-09-30	0	1.000	0.800	1.000	-	-	0	0	-	1.408	1.126	1.408	-	-	0	-	0.00%
2008-09-29	0	1.000	0.810	1.100	-	-	0	0	-	1.408	1.140	1.548	-	-	0	-	0.00%
2008-09-26	0	1.000	1.000	1.100	-	-	10,000	8,600	0.8600	1.408	1.408	1.548	-	-	7,104	1.2106	7.53%
2008-09-25	0	0.930	0.820	1.100	-	-	0	0	-	1.309	1.154	1.548	-	-	0	-	0.00%
2008-09-24	0	0.930	0.820	1.050	-	-	0	0	-	1.309	1.154	1.478	-	-	0	-	0.00%
2008-09-23	0	0.930	0.930	1.000	0.900	0.900	20,000	18,000	0.9000	1.309	1.309	1.408	1.267	1.267	14,208	1.2669	-7.00%
2008-09-22	0	1.000	0.910	1.000	-	-	0	0	-	1.408	1.281	1.408	-	-	0	-	0.00%
2008-09-19	0	1.000	0.830	1.000	1.000	1.000	200,000	200,000	1.0000	1.408	1.168	1.408	1.408	1.408	142,080	1.4077	-4.76%
2008-09-18	0	1.050	0.900	1.060	-	-	0	0	-	1.478	1.267	1.492	-	-	0	-	-4.55%
2008-09-17	0	1.100	0.900	1.200	1.100	1.100	6,330,000	6,650,000	1.0506	1.548	1.267	1.689	1.548	1.548	4,496,831	1.4788	0.00%
2008-09-16	0	1.100	1.100	-	1.100	1.100	108,000	118,220	1.0946	1.548	1.548	-	1.548	1.548	76,723	1.5409	0.00%
2008-09-12	0	1.100	1.100	1.250	-	-	4,000	4,240	1.0600	1.548	1.548	1.760	-	-	2,842	1.4921	0.00%
2008-09-11	0	1.100	1.100	1.150	1.100	1.100	372,000	408,000	1.0968	1.548	1.548	1.619	1.548	1.548	264,269	1.5439	3.77%
2008-09-10	0	1.060	1.060	1.100	1.060	1.060	282,000	298,240	1.0576	1.492	1.492	1.548	1.492	1.492	200,333	1.4887	1.92%
2008-09-09	0	1.040	0.920	1.060	-	-	4,000	3,600	0.9000	1.464	1.295	1.492	-	-	2,842	1.2669	0.00%
2008-09-08	0	1.040	0.980	1.080	1.000	1.040	305,500	310,590	1.0167	1.464	1.380	1.520	1.408	1.464	217,027	1.4311	-3.70%
2008-09-05	0	1.080	0.900	1.080	-	-	0	0	-	1.520	1.267	1.520	-	-	0	-	-0.92%
2008-09-04	0	1.090	0.920	1.090	0.900	1.100	389,000	405,920	1.0435	1.534	1.295	1.534	1.267	1.548	276,346	1.4689	7.92%
2008-09-03	0	1.010	1.010	1.200	1.000	1.100	641,000	687,550	1.0726	1.422	1.422	1.689	1.408	1.548	455,366	1.5099	1.00%
2008-09-02	0	1.000	0.880	1.050	-	-	0	0	-	1.408	1.239	1.478	-	-	0	-	0.00%
2008-09-01	0	1.000	0.820	-	-	-	0	0	-	1.408	1.154	-	-	-	0	-	0.00%
2008-08-29	0	1.000	0.840	1.020	-	-	0	0	-	1.408	1.182	1.436	-	-	0	-	0.00%
2008-08-28	0	1.000	0.880	1.000	-	-	0	0	-	1.408	1.239	1.408	-	-	0	-	0.00%
2008-08-27	0	1.000	0.810	1.100	-	-	0	0	-	1.408	1.140	1.548	-	-	0	-	0.00%
2008-08-26	0	1.000	0.850	-	-	-	0	0	-	1.408	1.197	-	-	-	0	-	0.00%
2008-08-25	0	1.000	0.820	1.180	-	-	0	0	-	1.408	1.154	1.661	-	-	0	-	0.00%
2008-08-21	0	1.000	1.000	1.050	1.000	1.000	230,000	229,700	0.9987	1.408	1.408	1.478	1.408	1.408	163,392	1.4058	0.00%
2008-08-20	0	1.000	0.980	1.140	-	-	2,500	2,375	0.9500	1.408	1.380	1.605	-	-	1,776	1.3373	0.00%
2008-08-19	0	1.000	1.000	1.090	1.000	1.020	407,000	405,400	0.9961	1.408	1.408	1.534	1.408	1.436	289,133	1.4021	0.00%
2008-08-18	0	1.000	0.830	1.080	1.000	1.000	1,816,000	1,812,900	0.9983	1.408	1.168	1.520	1.408	1.408	1,290,086	1.4053	-4.76%
2008-08-15	0	1.050	0.800	1.050	-	-	0	0	-	1.478	1.126	1.478	-	-	0	-	-4.55%
2008-08-14	0	1.100	-	1.100	-	-	0	0	-	1.548	-	1.548	-	-	0	-	-0.90%
2008-08-13	0	1.110	0.910	1.110	-	-	0	0	-	1.563	1.281	1.563	-	-	0	-	-0.89%
2008-08-12	0	1.120	1.000	1.120	1.120	1.120	20,000	22,400	1.1200	1.577	1.408	1.577	1.577	1.577	14,208	1.5766	-3.45%
2008-08-11	0	1.160	0.980	1.160	-	-	0	0	-	1.633	1.380	1.633	-	-	0	-	-2.52%
2008-08-08	0	1.190	-	1.190	-	-	0	0	-	1.675	-	1.675	-	-	0	-	-0.83%
2008-08-07	0	1.200	-	1.200	-	-	0	0	-	1.689	-	1.689	-	-	0	-	0.00%
2008-08-05	0	1.200	1.020	1.200	-	-	0	0	-	1.689	1.436	1.689	-	-	0	-	-1.64%
2008-08-04	0	1.220	-	1.220	-	-	0	0	-	1.717	-	1.717	-	-	0	-	0.00%
2008-08-01	0	1.220	1.100	1.220	-	-	0	0	-	1.717	1.548	1.717	-	-	0	-	0.00%
2008-07-31	0	1.220	1.220	1.300	1.190	1.190	34,000	39,480	1.1612	1.717	1.717	1.830	1.675	1.675	24,154	1.6345	-6.15%
2008-07-30	0	1.300	1.100	1.400	-	-	0	0	-	1.830	1.548	1.971	-	-	0	-	0.00%
2008-07-29	0	1.300	-	1.400	-	-	0	0	-	1.830	-	1.971	-	-	0	-	0.00%
2008-07-28	0	1.300	1.120	1.400	-	-	0	0	-	1.830	1.577	1.971	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	1.830	-	-	-	-	0	-	0.00%
2008-07-24	0	1.300	1.120	1.380	-	-	0	0	-	1.830	1.577	1.943	-	-	0	-	0.00%
2008-07-23	0	1.300	1.100	1.400	-	-	0	0	-	1.830	1.548	1.971	-	-	0	-	0.00%
2008-07-22	0	1.300	1.100	1.380	-	-	0	0	-	1.830	1.548	1.943	-	-	0	-	0.00%
2008-07-21	0	1.300	-	1.400	-	-	0	0	-	1.830	-	1.971	-	-	0	-	0.00%
2008-07-18	0	1.300	1.100	1.400	-	-	0	0	-	1.830	1.548	1.971	-	-	0	-	0.00%
2008-07-17	0	1.300	1.100	1.420	-	-	0	0	-	1.830	1.548	1.999	-	-	0	-	0.00%
2008-07-16	0	1.300	1.160	1.340	1.300	1.300	60,000	78,000	1.3000	1.830	1.633	1.886	1.830	1.830	42,624	1.8300	-5.80%
2008-07-15	0	1.380	-	1.400	-	-	0	0	-	1.943	-	1.971	-	-	0	-	0.00%
2008-07-14	0	1.380	1.200	1.400	-	-	2,000	2,400	1.2000	1.943	1.689	1.971	-	-	1,421	1.6892	0.00%
2008-07-11	0	1.380	1.180	1.390	-	-	0	0	-	1.943	1.661	1.957	-	-	0	-	0.00%
2008-07-10	0	1.380	1.160	1.400	-	-	0	0	-	1.943	1.633	1.971	-	-	0	-	0.00%
2008-07-09	0	1.380	1.140	1.400	-	-	0	0	-	1.943	1.605	1.971	-	-	0	-	0.00%
2008-07-08	0	1.380	-	1.420	-	-	0	0	-	1.943	-	1.999	-	-	0	-	0.00%
2008-07-07	0	1.380	1.380	1.400	-	-	20,000	27,600	1.3800	1.943	1.943	1.971	-	-	14,208	1.9426	2.22%
2008-07-04	0	1.350	1.210	1.380	-	-	0	0	-	1.900	1.703	1.943	-	-	0	-	0.00%
2008-07-03	0	1.350	1.250	1.400	-	-	0	0	-	1.900	1.760	1.971	-	-	0	-	0.00%
2008-07-02	0	1.350	1.210	1.400	-	-	3,000	3,300	1.1000	1.900	1.703	1.971	-	-	2,131	1.5484	0.00%
2008-06-30	0	1.350	1.220	1.420	-	-	0	0	-	1.900	1.717	1.999	-	-	0	-	0.00%
2008-06-27	0	1.350	1.350	1.420	1.350	1.350	360,000	486,000	1.3500	1.900	1.900	1.999	1.900	1.900	255,744	1.9003	-7.53%
2008-06-26	0	1.460	1.380	1.470	-	-	0	0	-	2.055	1.943	2.069	-	-	0	-	0.00%
2008-06-25	0	1.460	1.380	1.470	-	-	0	0	-	2.055	1.943	2.069	-	-	0	-	0.00%
2008-06-24	0	1.460	1.350	1.540	1.430	1.460	124,000	179,280	1.4458	2.055	1.900	2.168	2.013	2.055	88,090	2.0352	0.69%
2008-06-23	0	1.450	1.350	1.500	1.440	1.450	67,000	95,910	1.4315	2.041	1.900	2.111	2.027	2.041	47,597	2.0151	0.00%
2008-06-20	0	1.450	1.350	1.500	1.450	1.450	20,000	29,000	1.4500	2.041	1.900	2.111	2.041	2.041	14,208	2.0411	-0.68%
2008-06-19	0	1.460	1.350	1.600	1.440	1.460	253,000	365,640	1.4452	2.055	1.900	2.252	2.027	2.055	179,731	2.0344	5.80%
2008-06-18	0	1.380	1.360	1.400	1.350	1.380	60,000	81,600	1.3600	1.943	1.914	1.971	1.900	1.943	42,624	1.9144	0.00%
2008-06-17	0	1.380	1.350	1.390	-	-	0	0	-	1.943	1.900	1.957	-	-	0	-	0.00%
2008-06-16	0	1.380	1.350	1.380	1.340	1.380	217,000	293,240	1.3513	1.943	1.900	1.943	1.886	1.943	154,157	1.9022	-1.43%
2008-06-13	0	1.400	1.380	1.450	1.400	1.400	20,000	28,000	1.4000	1.971	1.943	2.041	1.971	1.971	14,208	1.9707	-4.11%
2008-06-12	0	1.460	1.350	1.470	1.460	1.460	288,000	419,200	1.4556	2.055	1.900	2.069	2.055	2.055	204,595	2.0489	0.69%
2008-06-11	0	1.450	1.350	1.500	1.450	1.450	186,000	268,800	1.4452	2.041	1.900	2.111	2.041	2.041	132,134	2.0343	0.00%
2008-06-10	0	1.450	1.350	1.490	-	-	0	0	-	2.041	1.900	2.097	-	-	0	-	0.00%
2008-06-06	0	1.450	1.380	1.500	-	-	0	0	-	2.041	1.943	2.111	-	-	0	-	0.00%
2008-06-05	0	1.450	1.420	1.500	1.450	1.450	69,000	98,170	1.4228	2.041	1.999	2.111	2.041	2.041	49,018	2.0028	-3.33%
2008-06-04	0	1.500	1.460	1.600	-	-	0	0	-	2.111	2.055	2.252	-	-	0	-	0.00%
2008-06-03	0	1.500	1.420	1.600	-	-	0	0	-	2.111	1.999	2.252	-	-	0	-	0.00%
2008-06-02	0	1.500	1.470	1.600	1.500	1.500	26,000	38,520	1.4815	2.111	2.069	2.252	2.111	2.111	18,470	2.0855	0.67%
2008-05-30	0	1.490	1.470	1.520	1.470	1.490	189,000	279,670	1.4797	2.097	2.069	2.140	2.069	2.097	134,266	2.0830	0.68%
2008-05-29	0	1.480	1.410	-	1.440	1.480	409,000	596,120	1.4575	2.083	1.985	-	2.027	2.083	290,554	2.0517	4.23%
2008-05-28	0	1.420	1.370	1.440	1.350	1.420	96,000	132,160	1.3767	1.999	1.928	2.027	1.900	1.999	68,198	1.9379	1.43%
2008-05-27	0	1.400	1.350	1.420	-	-	0	0	-	1.971	1.900	1.999	-	-	0	-	0.00%
2008-05-26	0	1.400	1.350	1.500	-	-	0	0	-	1.971	1.900	2.111	-	-	0	-	0.00%
2008-05-23	0	1.400	1.350	1.480	1.400	1.400	38,006	51,948	1.3668	1.971	1.900	2.083	1.971	1.971	26,999	1.9240	-1.41%
2008-05-22	0	1.420	1.350	1.600	-	-	5,000	6,650	1.3300	1.999	1.900	2.252	-	-	3,552	1.8722	0.00%
2008-05-21	0	1.420	1.360	1.460	1.400	1.420	175,000	246,650	1.4094	1.999	1.914	2.055	1.971	1.999	124,320	1.9840	1.43%
2008-05-20	0	1.400	1.350	1.420	1.350	1.400	196,000	269,800	1.3765	1.971	1.900	1.999	1.900	1.971	139,238	1.9377	1.45%
2008-05-19	0	1.380	1.370	-	-	-	0	0	-	1.943	1.928	-	-	-	0	-	0.00%
2008-05-16	0	1.380	1.350	1.580	-	-	0	0	-	1.943	1.900	2.224	-	-	0	-	0.00%
2008-05-15	0	1.380	1.380	1.500	1.380	1.450	140,000	201,000	1.4357	1.943	1.943	2.111	1.943	2.041	99,456	2.0210	-2.82%
2008-05-14	0	1.420	1.370	1.420	1.420	1.420	30,000	41,100	1.3700	1.999	1.928	1.999	1.999	1.999	21,312	1.9285	0.00%
2008-05-13	0	1.420	1.350	1.420	-	-	0	0	-	1.999	1.900	1.999	-	-	0	-	0.00%
2008-05-09	0	1.420	1.350	1.430	1.410	1.420	104,000	146,640	1.4100	1.999	1.900	2.013	1.985	1.999	73,882	1.9848	0.00%
2008-05-08	0	1.420	1.350	1.450	1.400	1.420	62,000	87,300	1.4081	1.999	1.900	2.041	1.971	1.999	44,045	1.9821	0.00%
2008-05-07	0	1.420	1.360	1.430	1.350	1.420	316,000	436,810	1.3823	1.999	1.914	2.013	1.900	1.999	224,486	1.9458	0.00%
2008-05-06	0	1.420	1.360	1.520	1.350	1.420	46,000	63,200	1.3739	1.999	1.914	2.140	1.900	1.999	32,678	1.9340	0.00%
2008-05-05	0	1.420	1.350	1.520	-	-	10,000	12,800	1.2800	1.999	1.900	2.140	-	-	7,104	1.8018	0.00%
2008-05-02	0	1.420	1.300	1.500	1.420	1.420	24,000	33,480	1.3950	1.999	1.830	2.111	1.999	1.999	17,050	1.9637	4.41%
2008-04-30	0	1.360	1.360	1.480	1.360	1.430	46,000	63,720	1.3852	1.914	1.914	2.083	1.914	2.013	32,678	1.9499	-5.56%
2008-04-29	0	1.440	1.300	1.450	1.440	1.440	22,000	31,560	1.4345	2.027	1.830	2.041	2.027	2.027	15,629	2.0193	2.13%
2008-04-28	0	1.410	1.410	1.420	1.300	1.400	168,000	227,760	1.3557	1.985	1.985	1.999	1.830	1.971	119,347	1.9084	0.71%
2008-04-25	0	1.400	1.300	1.500	-	-	10,000	12,000	1.2000	1.971	1.830	2.111	-	-	7,104	1.6892	0.00%
2008-04-24	0	1.400	1.300	1.570	1.300	1.400	106,000	143,340	1.3523	1.971	1.830	2.210	1.830	1.971	75,302	1.9035	0.00%
2008-04-23	0	1.400	1.300	1.500	-	-	0	0	-	1.971	1.830	2.111	-	-	0	-	0.00%
2008-04-22	0	1.400	1.330	1.450	1.400	1.410	112,000	155,640	1.3896	1.971	1.872	2.041	1.971	1.985	79,565	1.9561	1.45%
2008-04-21	0	1.380	1.260	1.400	-	-	0	0	-	1.943	1.774	1.971	-	-	0	-	0.00%
2008-04-18	0	1.380	1.310	1.480	-	-	2,000	2,520	1.2600	1.943	1.844	2.083	-	-	1,421	1.7736	0.00%
2008-04-17	0	1.380	1.300	1.480	-	-	19,000	24,130	1.2700	1.943	1.830	2.083	-	-	13,498	1.7877	0.00%
2008-04-16	0	1.380	1.340	1.580	1.300	1.400	106,000	144,800	1.3660	1.943	1.886	2.224	1.830	1.971	75,302	1.9229	-1.43%
2008-04-15	0	1.400	1.310	1.400	-	-	0	0	-	1.971	1.844	1.971	-	-	0	-	0.00%
2008-04-14	0	1.400	1.250	1.440	1.350	1.400	133,000	176,150	1.3244	1.971	1.760	2.027	1.900	1.971	94,483	1.8644	6.06%
2008-04-11	0	1.320	1.200	1.400	1.290	1.320	45,000	58,450	1.2989	1.858	1.689	1.971	1.816	1.858	31,968	1.8284	-4.35%
2008-04-10	0	1.380	1.160	1.400	1.200	1.380	106,000	137,040	1.2928	1.943	1.633	1.971	1.689	1.943	75,302	1.8199	15.00%
2008-04-09	0	1.200	1.010	1.280	1.200	1.200	20,000	24,000	1.2000	1.689	1.422	1.802	1.689	1.689	14,208	1.6892	0.00%
2008-04-08	0	1.200	1.150	1.380	-	-	10,000	11,000	1.1000	1.689	1.619	1.943	-	-	7,104	1.5484	0.00%
2008-04-07	0	1.200	1.170	1.350	1.200	1.260	120,000	147,200	1.2267	1.689	1.647	1.900	1.689	1.774	85,248	1.7267	1.69%
2008-04-03	0	1.180	1.120	1.290	1.110	1.180	114,000	130,740	1.1468	1.661	1.577	1.816	1.563	1.661	80,986	1.6144	3.51%
2008-04-02	0	1.140	1.100	1.250	1.140	1.140	40,000	45,600	1.1400	1.605	1.548	1.760	1.605	1.605	28,416	1.6047	-3.39%
2008-04-01	0	1.180	1.030	1.330	-	-	0	0	-	1.661	1.450	1.872	-	-	0	-	0.00%
2008-03-31	0	1.180	1.120	1.220	1.180	1.180	22,000	25,600	1.1636	1.661	1.577	1.717	1.661	1.661	15,629	1.6380	0.00%
2008-03-28	0	1.180	1.030	1.280	-	-	8,000	8,800	1.1000	1.661	1.450	1.802	-	-	5,683	1.5484	0.00%
2008-03-27	0	1.180	1.100	1.300	-	-	0	0	-	1.661	1.548	1.830	-	-	0	-	0.00%
2008-03-26	0	1.180	1.050	1.280	-	-	0	0	-	1.661	1.478	1.802	-	-	0	-	0.00%
2008-03-25	0	1.180	1.040	1.300	-	-	2,000	1,960	0.9800	1.661	1.464	1.830	-	-	1,421	1.3795	0.00%
2008-03-20	0	1.180	1.000	1.200	1.020	1.180	48,000	53,600	1.1167	1.661	1.408	1.689	1.436	1.661	34,099	1.5719	15.69%
2008-03-19	0	1.020	1.010	1.220	1.020	1.020	60,000	61,200	1.0200	1.436	1.422	1.717	1.436	1.436	42,624	1.4358	4.08%
2008-03-18	0	0.980	0.960	1.180	0.980	0.980	54,000	50,960	0.9437	1.380	1.351	1.661	1.380	1.380	38,362	1.3284	-16.95%
2008-03-17	0	1.180	1.000	1.300	-	-	4,000	3,520	0.8800	1.661	1.408	1.830	-	-	2,842	1.2387	0.00%
2008-03-14	0	1.180	1.020	-	-	-	0	0	-	1.661	1.436	-	-	-	0	-	0.00%
2008-03-13	0	1.180	1.000	-	-	-	0	0	-	1.661	1.408	-	-	-	0	-	0.00%
2008-03-12	0	1.180	1.140	1.280	1.180	1.180	22,000	25,760	1.1709	1.661	1.605	1.802	1.661	1.661	15,629	1.6482	1.72%
2008-03-11	0	1.160	1.070	1.230	1.110	1.160	22,000	25,020	1.1373	1.633	1.506	1.731	1.563	1.633	15,629	1.6009	1.75%
2008-03-10	0	1.140	1.070	1.140	1.130	1.140	34,000	38,500	1.1324	1.605	1.506	1.605	1.591	1.605	24,154	1.5940	0.88%
2008-03-07	0	1.130	1.070	1.130	1.010	1.150	326,000	356,420	1.0933	1.591	1.506	1.591	1.422	1.619	231,590	1.5390	-5.83%
2008-03-06	0	1.200	1.120	1.200	1.200	1.300	462,000	564,680	1.2223	1.689	1.577	1.689	1.689	1.830	328,205	1.7205	-4.76%
2008-03-05	0	1.260	1.260	1.280	1.250	1.280	102,000	129,040	1.2651	1.774	1.774	1.802	1.760	1.802	72,461	1.7808	-5.26%
2008-03-04	0	1.330	1.200	1.360	1.320	1.360	40,000	53,640	1.3410	1.872	1.689	1.914	1.858	1.914	28,416	1.8877	-0.75%
2008-03-03	0	1.340	1.250	1.400	1.250	1.340	28,000	36,800	1.3143	1.886	1.760	1.971	1.760	1.886	19,891	1.8501	2.29%
2008-02-29	0	1.310	1.310	1.400	1.160	1.400	154,000	206,400	1.3403	1.844	1.844	1.971	1.633	1.971	109,402	1.8866	9.17%
2008-02-28	0	1.200	1.200	1.350	1.200	1.370	79,500	96,995	1.2201	1.689	1.689	1.900	1.689	1.928	56,477	1.7174	0.00%
2008-02-27	0	1.200	1.200	1.380	1.200	1.380	34,000	45,120	1.3271	1.689	1.689	1.943	1.689	1.943	24,154	1.8680	-13.04%
2008-02-26	0	0.138	0.138	0.145	0.138	0.140	200,000	27,760	0.1388	1.943	1.943	2.041	1.943	1.971	14,208	1.9538	-8.00%
2008-02-25	0	0.150	0.143	0.150	0.135	0.150	200,000	28,060	0.1403	2.111	2.013	2.111	1.900	2.111	14,208	1.9749	-5.06%
2008-02-22	0	0.158	0.145	0.158	0.140	0.158	140,000	21,320	0.1523	2.224	2.041	2.224	1.971	2.224	9,946	2.1437	1.94%
2008-02-21	0	0.155	0.155	0.164	0.155	0.155	300,000	46,500	0.1550	2.182	2.182	2.309	2.182	2.182	21,312	2.1819	0.00%
2008-02-20	0	0.155	0.151	0.156	0.150	0.155	1,640,000	248,520	0.1515	2.182	2.126	2.196	2.111	2.182	116,506	2.1331	3.33%
2008-02-19	0	0.150	0.150	0.157	0.150	0.150	240,000	36,000	0.1500	2.111	2.111	2.210	2.111	2.111	17,050	2.1115	4.65%
2008-02-18	0	0.165	0.160	0.168	0.153	0.165	880,000	137,260	0.1560	2.018	1.957	2.054	1.871	2.018	71,965	1.9073	4.43%
2008-02-15	0	0.158	0.151	0.160	0.151	0.158	400,000	62,500	0.1563	1.932	1.846	1.957	1.846	1.932	32,711	1.9106	8.97%
2008-02-14	0	0.145	0.145	0.155	0.141	0.145	200,000	29,020	0.1451	1.773	1.773	1.895	1.724	1.773	16,356	1.7743	0.00%
2008-02-13	0	0.145	0.145	0.155	0.141	0.150	740,000	110,140	0.1488	1.773	1.773	1.895	1.724	1.834	60,516	1.8200	0.00%
2008-02-12	0	0.145	0.141	0.160	0.142	0.145	80,000	11,540	0.1443	1.773	1.724	1.957	1.736	1.773	6,542	1.7639	-3.33%
2008-02-11	0	0.150	0.150	0.160	0.149	0.175	1,680,000	252,360	0.1502	1.834	1.834	1.957	1.822	2.140	137,388	1.8368	0.00%
2008-02-06	0	0.150	0.140	0.150	0.150	0.158	140,000	21,800	0.1557	1.834	1.712	1.834	1.834	1.932	11,449	1.9041	0.00%
2008-02-05	0	0.150	0.150	0.155	0.149	0.150	340,000	50,800	0.1494	1.834	1.834	1.895	1.822	1.834	27,805	1.8270	0.67%
2008-02-04	0	0.149	0.149	0.152	0.143	0.150	905,000	134,060	0.1481	1.822	1.822	1.859	1.749	1.834	74,010	1.8114	4.20%
2008-02-01	0	0.143	0.143	0.145	0.140	0.143	660,000	94,260	0.1428	1.749	1.749	1.773	1.712	1.749	53,974	1.7464	2.14%
2008-01-31	0	0.140	0.140	0.148	0.140	0.150	240,000	34,140	0.1423	1.712	1.712	1.810	1.712	1.834	19,627	1.7395	1.45%
2008-01-30	0	0.138	0.138	0.144	0.138	0.144	1,180,000	165,080	0.1399	1.687	1.687	1.761	1.687	1.761	96,499	1.7107	-5.48%
2008-01-29	0	0.146	0.140	0.148	0.140	0.146	260,000	36,640	0.1409	1.785	1.712	1.810	1.712	1.785	21,262	1.7232	3.55%
2008-01-28	0	0.141	0.141	0.149	0.140	0.142	780,000	110,200	0.1413	1.724	1.724	1.822	1.712	1.736	63,787	1.7276	-8.44%
2008-01-25	0	0.154	0.150	0.154	0.145	0.155	1,280,000	192,920	0.1507	1.883	1.834	1.883	1.773	1.895	104,677	1.8430	6.21%
2008-01-24	0	0.145	0.140	0.145	0.130	0.145	1,980,000	270,800	0.1368	1.773	1.712	1.773	1.590	1.773	161,922	1.6724	3.57%
2008-01-23	0	0.140	0.140	0.142	0.128	0.140	5,240,000	697,340	0.1331	1.712	1.712	1.736	1.565	1.712	428,520	1.6273	11.11%
2008-01-22	0	0.126	0.126	0.130	0.120	0.140	3,620,000	459,080	0.1268	1.541	1.541	1.590	1.467	1.712	296,038	1.5507	-16.56%
2008-01-21	0	0.151	0.150	0.154	0.150	0.165	3,560,000	547,360	0.1538	1.846	1.834	1.883	1.834	2.018	291,132	1.8801	-11.18%
2008-01-18	0	0.170	0.167	0.180	0.130	0.170	19,430,000	2,783,740	0.1433	2.079	2.042	2.201	1.590	2.079	1,588,958	1.7519	-8.11%
2008-01-17	1	-	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	2.262	-	-	-	-	0	-	0.00%
2008-01-15	0	0.185	0.185	0.194	0.182	0.191	370,000	67,460	0.1823	2.262	2.262	2.372	2.226	2.336	30,258	2.2295	-3.14%
2008-01-14	0	0.191	0.190	0.197	0.183	0.198	280,000	53,880	0.1924	2.336	2.323	2.409	2.238	2.421	22,898	2.3530	0.00%
2008-01-11	0	0.191	0.191	0.205	0.189	0.203	560,000	107,360	0.1917	2.336	2.336	2.507	2.311	2.482	45,796	2.3443	-6.83%
2008-01-10	0	0.205	0.197	0.205	0.192	0.209	80,000	16,040	0.2005	2.507	2.409	2.507	2.348	2.556	6,542	2.4517	0.00%
2008-01-09	0	0.205	0.195	0.205	0.189	0.219	1,640,000	334,120	0.2037	2.507	2.384	2.507	2.311	2.678	134,117	2.4913	-4.65%
2008-01-08	0	0.215	0.205	0.217	0.201	0.215	1,300,000	265,300	0.2041	2.629	2.507	2.654	2.458	2.629	106,312	2.4955	2.38%
2008-01-07	0	0.210	0.210	0.248	0.210	0.280	1,240,000	311,000	0.2508	2.568	2.568	3.033	2.568	3.424	101,405	3.0669	6.06%
2008-01-04	0	0.198	0.198	0.220	0.198	0.220	200,000	42,560	0.2128	2.421	2.421	2.690	2.421	2.690	16,356	2.6021	-10.81%
2008-01-03	0	0.222	0.220	0.222	0.220	0.222	480,000	106,080	0.2210	2.715	2.690	2.715	2.690	2.715	39,254	2.7024	0.00%
2008-01-02	0	0.222	0.200	0.222	0.222	0.224	400,000	89,440	0.2236	2.715	2.446	2.715	2.715	2.739	32,711	2.7342	0.00%
2007-12-31	0	0.222	0.220	0.223	0.190	0.222	1,430,000	307,980	0.2154	2.715	2.690	2.727	2.323	2.715	116,943	2.6336	11.00%
2007-12-28	0	0.200	0.196	0.200	0.195	0.200	1,000,000	196,460	0.1965	2.446	2.397	2.446	2.384	2.446	81,779	2.4023	3.63%
2007-12-27	0	0.193	0.193	0.197	0.190	0.195	1,040,000	199,860	0.1922	2.360	2.360	2.409	2.323	2.384	85,050	2.3499	0.52%
2007-12-24	0	0.192	0.190	0.195	0.190	0.192	1,100,000	209,600	0.1905	2.348	2.323	2.384	2.323	2.348	89,956	2.3300	3.78%
2007-12-21	0	0.185	0.172	0.185	0.170	0.188	620,000	107,260	0.1730	2.262	2.103	2.262	2.079	2.299	50,703	2.1155	3.35%
2007-12-20	0	0.179	0.166	0.179	0.168	0.180	100,000	17,260	0.1726	2.189	2.030	2.189	2.054	2.201	8,178	2.1106	9.82%
2007-12-19	0	0.163	0.162	0.168	0.157	0.167	870,000	142,190	0.1634	1.993	1.981	2.054	1.920	2.042	71,147	1.9985	-2.98%
2007-12-18	0	0.168	0.168	0.170	0.142	0.168	1,400,000	225,860	0.1613	2.054	2.054	2.079	1.736	2.054	114,490	1.9727	0.00%
2007-12-17	0	0.168	0.168	0.180	0.163	0.169	850,000	141,070	0.1660	2.054	2.054	2.201	1.993	2.067	69,512	2.0294	-6.67%
2007-12-14	0	0.180	0.180	0.187	0.171	0.180	780,000	137,140	0.1758	2.201	2.201	2.287	2.091	2.201	63,787	2.1500	0.00%
2007-12-13	0	0.180	0.180	0.190	0.180	0.180	380,000	68,620	0.1806	2.201	2.201	2.323	2.201	2.201	31,076	2.2081	-2.70%
2007-12-12	0	0.185	0.185	0.195	0.181	0.190	260,000	48,860	0.1879	2.262	2.262	2.384	2.213	2.323	21,262	2.2979	-7.96%
2007-12-11	0	0.201	0.200	0.202	0.192	0.204	760,000	149,960	0.1973	2.458	2.446	2.470	2.348	2.495	62,152	2.4128	5.79%
2007-12-10	0	0.190	0.185	0.188	0.185	0.190	560,000	104,400	0.1864	2.323	2.262	2.299	2.262	2.323	45,796	2.2797	1.60%
2007-12-07	0	0.187	0.184	0.190	0.180	0.190	320,000	59,520	0.1860	2.287	2.250	2.323	2.201	2.323	26,169	2.2744	-0.53%
2007-12-06	0	0.188	0.188	0.195	0.188	0.195	1,140,000	217,940	0.1912	2.299	2.299	2.384	2.299	2.384	93,228	2.3377	-2.08%
2007-12-05	0	0.192	0.192	0.194	0.188	0.195	560,000	106,520	0.1902	2.348	2.348	2.372	2.299	2.384	45,796	2.3260	1.05%
2007-12-04	0	0.190	0.188	0.190	0.187	0.193	680,000	127,960	0.1882	2.323	2.299	2.323	2.287	2.360	55,609	2.3010	-1.04%
2007-12-03	0	0.192	0.191	0.192	0.190	0.198	1,300,000	253,000	0.1946	2.348	2.336	2.348	2.323	2.421	106,312	2.3798	2.67%
2007-11-30	0	0.187	0.187	0.197	0.187	0.196	340,000	63,840	0.1878	2.287	2.287	2.409	2.287	2.397	27,805	2.2960	-3.61%
2007-11-29	0	0.194	0.186	0.197	0.181	0.194	960,000	184,200	0.1919	2.372	2.274	2.409	2.213	2.372	78,507	2.3463	2.11%
2007-11-28	0	0.190	0.190	0.194	0.190	0.194	1,240,000	235,840	0.1902	2.323	2.323	2.372	2.323	2.372	101,405	2.3257	0.00%
2007-11-27	0	0.190	0.196	0.198	0.185	0.191	180,000	34,000	0.1889	2.323	2.397	2.421	2.262	2.336	14,720	2.3098	-6.40%
2007-11-26	0	0.203	0.200	0.207	0.197	0.203	246,073	48,999	0.1991	2.482	2.446	2.531	2.409	2.482	20,124	2.4349	3.57%
2007-11-23	0	0.196	0.189	0.198	0.186	0.210	2,520,000	494,240	0.1961	2.397	2.311	2.421	2.274	2.568	206,082	2.3983	0.51%
2007-11-22	0	0.195	0.195	0.203	0.193	0.204	780,000	154,900	0.1986	2.384	2.384	2.482	2.360	2.495	63,787	2.4284	-8.88%
2007-11-21	0	0.214	0.212	0.214	0.210	0.214	520,000	109,860	0.2113	2.617	2.592	2.617	2.568	2.617	42,525	2.5834	-0.47%
2007-11-20	0	0.215	0.210	0.215	0.204	0.215	4,460,000	935,640	0.2098	2.629	2.568	2.629	2.495	2.629	364,732	2.5653	-5.70%
2007-11-19	0	0.228	0.222	0.229	0.215	0.229	640,000	143,900	0.2248	2.788	2.715	2.800	2.629	2.800	52,338	2.7494	3.17%
2007-11-16	0	0.221	0.216	0.223	0.210	0.236	5,540,000	1,212,600	0.2189	2.702	2.641	2.727	2.568	2.886	453,053	2.6765	-7.92%
2007-11-15	0	0.240	0.237	0.240	0.240	0.242	220,000	53,000	0.2409	2.935	2.898	2.935	2.935	2.959	17,991	2.9459	-3.23%
2007-11-14	0	0.248	0.240	0.248	0.226	0.248	840,000	198,080	0.2358	3.033	2.935	3.033	2.764	3.033	68,694	2.8835	11.71%
2007-11-13	0	0.222	0.218	0.234	0.215	0.226	820,000	180,800	0.2205	2.715	2.666	2.861	2.629	2.764	67,058	2.6962	-3.48%
2007-11-12	0	0.230	0.230	0.239	0.225	0.230	800,000	182,460	0.2281	2.812	2.812	2.923	2.751	2.812	65,423	2.7889	-4.17%
2007-11-09	0	0.240	0.236	0.242	0.236	0.250	1,360,000	326,240	0.2399	2.935	2.886	2.959	2.886	3.057	111,219	2.9333	-0.41%
2007-11-08	0	0.241	0.241	0.250	0.241	0.241	240,000	57,840	0.2410	2.947	2.947	3.057	2.947	2.947	19,627	2.9470	-3.60%
2007-11-07	0	0.250	0.250	0.260	0.240	0.255	620,000	154,300	0.2489	3.057	3.057	3.179	2.935	3.118	50,703	3.0432	4.17%
2007-11-06	0	0.240	0.240	0.255	0.236	0.260	600,000	148,560	0.2476	2.935	2.935	3.118	2.886	3.179	49,067	3.0277	-1.23%
2007-11-05	0	0.243	0.243	0.260	0.243	0.260	1,820,000	455,900	0.2505	2.971	2.971	3.179	2.971	3.179	148,837	3.0631	-6.54%
2007-11-02	0	0.260	0.250	0.260	0.250	0.265	1,900,000	489,600	0.2577	3.179	3.057	3.179	3.057	3.240	155,379	3.1510	0.00%
2007-11-01	0	0.260	0.260	0.265	0.250	0.270	4,020,000	1,035,100	0.2575	3.179	3.179	3.240	3.057	3.302	328,750	3.1486	-3.70%
2007-10-31	0	0.270	0.265	0.270	0.270	0.275	580,000	156,800	0.2703	3.302	3.240	3.302	3.302	3.363	47,432	3.3058	-1.82%
2007-10-30	0	0.275	0.270	0.275	0.270	0.275	1,620,000	438,300	0.2706	3.363	3.302	3.363	3.302	3.363	132,481	3.3084	0.00%
2007-10-29	0	0.275	0.270	0.275	0.275	0.295	1,280,000	362,700	0.2834	3.363	3.302	3.363	3.363	3.607	104,677	3.4650	-1.79%
2007-10-26	0	0.280	0.280	0.290	0.275	0.290	2,580,000	730,300	0.2831	3.424	3.424	3.546	3.363	3.546	210,989	3.4613	-3.45%
2007-10-25	0	0.290	0.290	0.295	0.280	0.300	6,140,000	1,771,200	0.2885	3.546	3.546	3.607	3.424	3.668	502,121	3.5274	1.75%
2007-10-24	0	0.285	0.280	0.285	0.244	0.285	4,700,000	1,253,180	0.2666	3.485	3.424	3.485	2.984	3.485	384,359	3.2604	14.00%
2007-10-23	0	0.250	0.241	0.250	0.240	0.260	1,300,000	325,720	0.2506	3.057	2.947	3.057	2.935	3.179	106,312	3.0638	4.17%
2007-10-22	0	0.240	0.233	0.243	0.202	0.240	1,180,000	277,740	0.2354	2.935	2.849	2.971	2.470	2.935	96,499	2.8782	-1.23%
2007-10-18	0	0.243	0.235	0.243	0.224	0.244	1,160,000	269,640	0.2324	2.971	2.874	2.971	2.739	2.984	94,863	2.8424	1.25%
2007-10-17	0	0.240	0.236	0.248	0.230	0.245	700,000	166,580	0.2380	2.935	2.886	3.033	2.812	2.996	57,245	2.9099	-2.44%
2007-10-16	0	0.246	0.240	0.246	0.244	0.250	1,080,000	267,160	0.2474	3.008	2.935	3.008	2.984	3.057	88,321	3.0249	-7.17%
2007-10-15	0	0.265	0.255	0.265	0.250	0.270	1,340,000	346,800	0.2588	3.240	3.118	3.240	3.057	3.302	109,583	3.1647	0.00%
2007-10-12	0	0.265	0.265	0.270	0.250	0.270	940,000	246,400	0.2621	3.240	3.240	3.302	3.057	3.302	76,872	3.2053	0.00%
2007-10-11	0	0.265	0.265	0.270	0.250	0.275	2,080,000	551,900	0.2653	3.240	3.240	3.302	3.057	3.363	170,099	3.2446	3.92%
2007-10-10	0	0.255	0.255	0.260	0.255	0.265	900,000	233,200	0.2591	3.118	3.118	3.179	3.118	3.240	73,601	3.1684	-3.77%
2007-10-09	0	0.265	0.255	0.265	0.265	0.275	3,650,000	996,300	0.2730	3.240	3.118	3.240	3.240	3.363	298,492	3.3378	0.00%
2007-10-08	0	0.265	0.260	0.265	0.250	0.275	2,055,000	545,600	0.2655	3.240	3.179	3.240	3.057	3.363	168,055	3.2466	1.92%
2007-10-05	0	0.260	0.260	0.265	0.245	0.260	1,220,000	307,800	0.2523	3.179	3.179	3.240	2.996	3.179	99,770	3.0851	5.69%
2007-10-04	0	0.246	0.246	0.250	0.232	0.255	1,040,000	255,860	0.2460	3.008	3.008	3.057	2.837	3.118	85,050	3.0084	-1.60%
2007-10-03	0	0.250	0.245	0.260	0.248	0.270	3,080,000	791,600	0.2570	3.057	2.996	3.179	3.033	3.302	251,878	3.1428	-7.41%
2007-10-02	0	0.270	0.265	0.270	0.255	0.280	3,950,000	1,053,900	0.2668	3.302	3.240	3.302	3.118	3.424	323,025	3.2626	3.85%
2007-09-28	0	0.260	0.260	0.265	0.255	0.270	1,580,000	413,600	0.2618	3.179	3.179	3.240	3.118	3.302	129,210	3.2010	-1.89%
2007-09-27	0	0.265	0.260	0.265	0.260	0.270	1,900,000	502,900	0.2647	3.240	3.179	3.240	3.179	3.302	155,379	3.2366	0.00%
2007-09-25	0	0.265	0.265	0.270	0.260	0.290	4,700,000	1,287,600	0.2740	3.240	3.240	3.302	3.179	3.546	384,359	3.3500	6.00%
2007-09-24	0	0.250	0.250	0.265	0.245	0.270	3,360,000	873,280	0.2599	3.057	3.057	3.240	2.996	3.302	274,776	3.1782	-5.66%
2007-09-21	0	0.265	0.265	0.275	0.265	0.280	1,140,000	307,600	0.2698	3.240	3.240	3.363	3.240	3.424	93,228	3.2995	-7.02%
2007-09-20	0	0.285	0.285	0.290	0.275	0.285	780,000	218,400	0.2800	3.485	3.485	3.546	3.363	3.485	63,787	3.4239	0.00%
2007-09-19	0	0.285	0.280	0.285	0.280	0.305	4,620,000	1,340,000	0.2900	3.485	3.424	3.485	3.424	3.730	377,817	3.5467	-1.72%
2007-09-18	0	0.290	0.280	0.295	0.275	0.295	4,560,000	1,301,100	0.2853	3.546	3.424	3.607	3.363	3.607	372,910	3.4890	3.57%
2007-09-17	0	0.280	0.280	0.285	0.260	0.300	3,280,000	925,700	0.2822	3.424	3.424	3.485	3.179	3.668	268,234	3.4511	-3.45%
2007-09-14	0	0.290	0.290	0.295	0.285	0.305	4,380,000	1,274,400	0.2910	3.546	3.546	3.607	3.485	3.730	358,190	3.5579	0.00%
2007-09-13	0	0.290	0.285	0.300	0.290	0.305	2,800,000	822,800	0.2939	3.546	3.485	3.668	3.546	3.730	228,980	3.5933	0.00%
2007-09-12	0	0.290	0.285	0.300	0.290	0.310	3,740,000	1,116,600	0.2986	3.546	3.485	3.668	3.546	3.791	305,852	3.6508	-4.92%
2007-09-11	0	0.305	0.300	0.305	0.295	0.320	6,650,000	2,019,050	0.3036	3.730	3.668	3.730	3.607	3.913	543,828	3.7127	1.67%
2007-09-10	0	0.300	0.295	0.305	0.280	0.305	8,980,000	2,648,600	0.2949	3.668	3.607	3.730	3.424	3.730	734,372	3.6066	7.14%
2007-09-07	0	0.280	0.280	0.285	0.275	0.295	2,100,000	603,800	0.2875	3.424	3.424	3.485	3.363	3.607	171,735	3.5159	0.00%
2007-09-06	0	0.280	0.275	0.280	0.265	0.280	1,620,000	440,600	0.2720	3.424	3.363	3.424	3.240	3.424	132,481	3.3258	-1.75%
2007-09-05	0	0.285	0.275	0.285	0.275	0.295	900,000	254,800	0.2831	3.485	3.363	3.485	3.363	3.607	73,601	3.4619	-1.72%
2007-09-04	0	0.290	0.285	0.295	0.285	0.305	4,960,000	1,474,000	0.2972	3.546	3.485	3.607	3.485	3.730	405,622	3.6339	0.00%
2007-09-03	0	0.290	0.290	0.295	0.285	0.300	2,320,000	683,900	0.2948	3.546	3.546	3.607	3.485	3.668	189,726	3.6047	0.00%
2007-08-31	0	0.290	0.285	0.300	0.290	0.315	7,730,000	2,336,000	0.3022	3.546	3.485	3.668	3.546	3.852	632,148	3.6953	-4.92%
2007-08-30	0	0.305	0.305	0.310	0.290	0.325	14,400,000	4,517,100	0.3137	3.730	3.730	3.791	3.546	3.974	1,177,612	3.8358	10.91%
2007-08-29	0	0.275	0.275	0.280	0.250	0.275	6,240,000	1,646,900	0.2639	3.363	3.363	3.424	3.057	3.363	510,298	3.2273	-3.51%
2007-08-28	0	0.285	0.280	0.285	0.270	0.315	4,520,000	1,329,600	0.2942	3.485	3.424	3.485	3.302	3.852	369,639	3.5970	-5.00%
2007-08-27	0	0.300	0.305	0.310	0.275	0.350	21,070,000	6,361,850	0.3019	3.668	3.730	3.791	3.363	4.280	1,723,075	3.6921	0.00%
2007-08-24	0	0.300	0.300	0.305	0.233	0.325	28,540,000	8,428,210	0.2953	3.668	3.668	3.730	2.849	3.974	2,333,961	3.6111	38.25%
2007-08-23	1	-	-	-	-	-	0	0	-	2.654	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	2.654	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	2.654	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	2.654	-	-	-	-	0	-	0.00%
2007-08-17	0	0.217	0.213	0.218	0.180	0.231	4,410,000	913,920	0.2072	2.654	2.605	2.666	2.201	2.825	360,644	2.5341	-5.65%
2007-08-16	0	0.230	0.220	0.234	0.215	0.249	3,684,500	861,380	0.2338	2.812	2.690	2.861	2.629	3.045	301,313	2.8588	-7.63%
2007-08-15	0	0.249	0.244	0.260	0.232	0.260	5,160,000	1,272,320	0.2466	3.045	2.984	3.179	2.837	3.179	421,978	3.0151	1.63%
2007-08-14	0	0.245	0.238	0.245	0.230	0.245	1,530,000	362,490	0.2369	2.996	2.910	2.996	2.812	2.996	125,121	2.8971	6.52%
2007-08-13	0	0.230	0.230	0.235	0.230	0.244	1,800,000	424,240	0.2357	2.812	2.812	2.874	2.812	2.984	147,201	2.8820	-5.74%
2007-08-10	0	0.244	0.236	0.245	0.210	0.250	3,860,000	909,740	0.2357	2.984	2.886	2.996	2.568	3.057	315,665	2.8820	0.83%
2007-08-09	0	0.242	0.241	0.242	0.236	0.255	8,890,000	2,186,840	0.2460	2.959	2.947	2.959	2.886	3.118	727,012	3.0080	2.54%
2007-08-08	0	0.236	0.229	0.237	0.210	0.280	16,750,000	4,047,570	0.2416	2.886	2.800	2.898	2.568	3.424	1,369,791	2.9549	21.03%
2007-08-07	0	0.195	0.193	0.210	0.190	0.300	8,790,000	2,118,140	0.2410	2.384	2.360	2.568	2.323	3.668	718,834	2.9466	-29.09%
2007-08-06	0	0.275	0.275	0.290	0.265	0.310	6,240,000	1,801,800	0.2888	3.363	3.363	3.546	3.240	3.791	510,298	3.5309	-14.06%
2007-08-03	0	0.320	0.320	0.325	0.300	0.350	7,980,000	2,584,000	0.3238	3.913	3.913	3.974	3.668	4.280	652,593	3.9596	0.00%
2007-08-02	0	0.320	0.320	0.325	0.290	0.385	17,570,000	5,715,600	0.3253	3.913	3.913	3.974	3.546	4.708	1,436,850	3.9779	-11.11%
2007-08-01	0	0.360	0.355	0.360	0.350	0.405	12,860,000	4,937,000	0.3839	4.402	4.341	4.402	4.280	4.952	1,051,673	4.6944	-5.26%
2007-07-31	0	0.380	0.380	0.385	0.375	0.420	19,100,000	7,442,400	0.3897	4.647	4.647	4.708	4.586	5.136	1,561,971	4.7647	-8.43%
2007-07-30	0	0.415	0.410	0.415	0.310	0.425	34,395,000	13,451,500	0.3911	5.075	5.014	5.075	3.791	5.197	2,812,774	4.7823	29.69%
2007-07-27	0	0.320	0.320	0.335	0.320	0.370	19,700,000	6,772,600	0.3438	3.913	3.913	4.096	3.913	4.524	1,611,038	4.2039	-12.33%
2007-07-26	0	0.365	0.360	0.365	0.350	0.410	21,340,000	8,123,900	0.3807	4.463	4.402	4.463	4.280	5.014	1,745,155	4.6551	-5.19%
2007-07-25	0	0.385	0.385	0.390	0.370	0.415	10,534,000	4,160,120	0.3949	4.708	4.708	4.769	4.524	5.075	861,456	4.8292	-6.10%
2007-07-24	0	0.410	0.410	0.420	0.405	0.445	5,670,000	2,420,700	0.4269	5.014	5.014	5.136	4.952	5.442	463,685	5.2206	-5.75%
2007-07-23	0	0.435	0.430	0.435	0.415	0.435	6,920,000	2,923,900	0.4225	5.319	5.258	5.319	5.075	5.319	565,908	5.1667	3.57%
2007-07-20	0	0.420	0.415	0.425	0.400	0.455	11,308,000	4,851,665	0.4290	5.136	5.075	5.197	4.891	5.564	924,752	5.2464	1.20%
2007-07-19	0	0.415	0.410	0.415	0.405	0.430	11,060,000	4,604,300	0.4163	5.075	5.014	5.075	4.952	5.258	904,471	5.0906	1.22%
2007-07-18	0	0.410	0.410	0.415	0.380	0.475	30,655,000	13,142,075	0.4287	5.014	5.014	5.075	4.647	5.808	2,506,923	5.2423	7.89%
2007-07-17	0	0.380	0.380	0.395	0.380	0.445	9,850,000	3,893,350	0.3953	4.647	4.647	4.830	4.647	5.442	805,519	4.8333	-7.32%
2007-07-16	0	0.410	0.405	0.420	0.400	0.435	3,250,000	1,339,650	0.4122	5.014	4.952	5.136	4.891	5.319	265,780	5.0404	-5.75%
2007-07-13	0	0.435	0.435	0.450	0.435	0.510	6,400,000	2,858,900	0.4467	5.319	5.319	5.503	5.319	6.236	523,383	5.4623	-5.43%
2007-07-12	0	0.460	0.450	0.460	0.445	0.490	6,292,084	2,855,596	0.4538	5.625	5.503	5.625	5.442	5.992	514,558	5.5496	-8.00%
2007-07-11	0	0.500	0.490	0.500	0.460	0.540	4,950,000	2,530,300	0.5112	6.114	5.992	6.114	5.625	6.603	404,804	6.2507	5.26%
2007-07-10	0	0.475	0.475	0.490	0.475	0.500	1,820,000	886,200	0.4869	5.808	5.808	5.992	5.808	6.114	148,837	5.9542	-6.86%
2007-07-09	0	0.510	0.500	0.520	0.490	0.530	7,040,000	3,665,200	0.5206	6.236	6.114	6.359	5.992	6.481	575,721	6.3663	4.08%
2007-07-06	0	0.490	0.495	0.500	0.490	0.710	32,740,000	17,453,200	0.5331	5.992	6.053	6.114	5.992	8.682	2,677,431	6.5186	-30.00%
2007-07-05	0	0.700	0.690	0.700	0.410	0.850	26,986,000	19,040,520	0.7056	8.560	8.437	8.560	5.014	10.39	2,206,877	8.6278	115.38%
2007-07-04	0	0.325	0.325	0.395	0.325	0.400	535,000	198,200	0.3705	3.974	3.974	4.830	3.974	4.891	43,752	4.5301	-8.45%
2007-07-03	0	0.355	0.355	0.375	0.355	0.355	45,000	16,200	0.3600	4.341	4.341	4.586	4.341	4.341	3,680	4.4021	-10.13%
2007-06-29	0	0.395	0.365	0.395	-	-	10,000	3,300	0.3300	4.830	4.463	4.830	-	-	818	4.0353	-1.25%
2007-06-28	0	0.400	0.380	0.400	0.400	0.400	60,000	24,000	0.4000	4.891	4.647	4.891	4.891	4.891	4,907	4.8913	0.00%
2007-06-27	0	0.400	0.365	0.410	0.400	0.405	640,000	256,200	0.4003	4.891	4.463	5.014	4.891	4.952	52,338	4.8951	-1.23%
2007-06-26	0	0.405	0.405	0.415	0.400	0.415	622,500	251,750	0.4044	4.952	4.952	5.075	4.891	5.075	50,907	4.9453	-2.41%
2007-06-25	0	0.415	0.410	0.415	0.400	0.430	888,000	371,040	0.4178	5.075	5.014	5.075	4.891	5.258	72,619	5.1094	6.41%
2007-06-22	0	0.390	0.390	0.415	0.340	0.425	420,000	170,600	0.4062	4.769	4.769	5.075	4.158	5.197	34,347	4.9670	-7.14%
2007-06-21	0	0.420	0.335	0.420	-	-	0	0	-	5.136	4.096	5.136	-	-	0	-	0.00%
2007-06-20	0	0.420	0.310	0.420	0.420	0.420	80,000	33,600	0.4200	5.136	3.791	5.136	5.136	5.136	6,542	5.1358	0.00%
2007-06-18	0	0.420	0.365	0.420	0.425	0.430	220,000	94,500	0.4295	5.136	4.463	5.136	5.197	5.258	17,991	5.2525	-2.33%
2007-06-15	0	0.430	0.425	0.430	0.390	0.480	2,725,000	1,131,400	0.4152	5.258	5.197	5.258	4.769	5.870	222,847	5.0770	-10.42%
2007-06-14	0	0.480	0.450	0.480	0.485	0.490	320,000	156,700	0.4897	5.870	5.503	5.870	5.931	5.992	26,169	5.9880	-1.03%
2007-06-13	0	0.660	0.620	0.660	0.570	0.670	2,760,000	1,730,600	0.6270	5.931	5.571	5.931	5.122	6.021	307,150	5.6344	11.86%
2007-06-12	0	0.590	0.550	0.590	0.540	0.590	760,000	438,000	0.5763	5.302	4.942	5.302	4.852	5.302	84,578	5.1787	1.72%
2007-06-11	0	0.580	0.570	0.610	0.550	0.600	230,000	131,300	0.5709	5.212	5.122	5.481	4.942	5.391	25,596	5.1297	7.41%
2007-06-08	0	0.540	0.500	0.570	0.485	0.540	580,000	296,500	0.5112	4.852	4.493	5.122	4.358	4.852	64,546	4.5936	12.50%
2007-06-07	0	0.480	0.470	0.480	0.480	0.480	220,000	105,600	0.4800	4.313	4.223	4.313	4.313	4.313	24,483	4.3132	0.00%
2007-06-06	0	0.480	0.480	0.510	0.475	0.480	240,000	114,500	0.4771	4.313	4.313	4.583	4.268	4.313	26,709	4.2870	0.00%
2007-06-05	0	0.480	0.480	0.500	0.450	0.480	980,000	457,900	0.4672	4.313	4.313	4.493	4.044	4.313	109,061	4.1986	2.13%
2007-06-04	0	0.470	0.465	0.490	0.460	0.485	340,000	160,900	0.4732	4.223	4.178	4.403	4.133	4.358	37,837	4.2524	-6.00%
2007-06-01	0	0.500	0.480	0.530	0.500	0.500	360,000	180,000	0.5000	4.493	4.313	4.762	4.493	4.493	40,063	4.4929	0.00%
2007-05-31	0	0.500	0.470	0.500	0.480	0.500	340,000	166,800	0.4906	4.493	4.223	4.493	4.313	4.493	37,837	4.4083	8.70%
2007-05-30	0	0.460	0.460	0.480	0.460	0.480	904,000	417,880	0.4623	4.133	4.133	4.313	4.133	4.313	100,603	4.1538	-6.12%
2007-05-29	0	0.490	0.480	0.485	0.475	0.500	1,610,000	791,100	0.4914	4.403	4.313	4.358	4.268	4.493	179,171	4.4153	-2.00%
2007-05-28	0	0.500	0.480	0.500	0.500	0.580	570,000	288,000	0.5053	4.493	4.313	4.493	4.493	5.212	63,433	4.5402	2.04%
2007-05-25	0	0.490	0.475	0.490	0.470	0.490	1,080,000	515,200	0.4770	4.403	4.268	4.403	4.223	4.403	120,189	4.2866	10.11%
2007-05-23	0	0.445	0.445	0.475	0.420	0.480	1,920,000	871,100	0.4537	3.999	3.999	4.268	3.774	4.313	213,670	4.0769	3.49%
2007-05-22	0	0.430	0.385	0.440	0.370	0.430	1,420,000	557,900	0.3929	3.864	3.460	3.954	3.325	3.864	158,027	3.5304	16.22%
2007-05-21	0	0.370	0.370	0.375	0.365	0.380	1,220,000	449,800	0.3687	3.325	3.325	3.370	3.280	3.415	135,769	3.3130	4.23%
2007-05-18	0	0.355	0.350	0.360	0.355	0.370	1,360,000	486,600	0.3578	3.190	3.145	3.235	3.190	3.325	151,349	3.2151	-1.39%
2007-05-17	0	0.360	0.355	0.365	0.360	0.395	1,800,000	660,300	0.3668	3.235	3.190	3.280	3.235	3.549	200,315	3.2963	-8.86%
2007-05-16	0	0.395	0.380	0.400	0.375	0.435	2,262,000	903,120	0.3993	3.549	3.415	3.594	3.370	3.909	251,730	3.5877	1.28%
2007-05-15	0	0.390	0.380	0.390	0.335	0.520	4,788,000	1,953,440	0.4080	3.504	3.415	3.504	3.010	4.673	532,839	3.6661	27.87%
2007-05-14	1	-	-	-	-	-	0	0	-	2.741	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	2.741	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	2.741	-	-	-	-	0	-	0.00%
2007-05-09	0	0.305	0.300	-	-	-	0	0	-	2.741	2.696	-	-	-	0	-	0.00%
2007-05-08	0	0.305	0.305	0.380	0.305	0.305	20,000	6,100	0.3050	2.741	2.741	3.415	2.741	2.741	2,226	2.7407	-4.69%
2007-05-07	0	0.320	0.300	0.330	-	-	0	0	-	2.875	2.696	2.965	-	-	0	-	0.00%
2007-05-04	0	0.320	0.200	0.340	0.320	0.320	140,000	44,800	0.3200	2.875	1.797	3.055	2.875	2.875	15,580	2.8755	0.00%
2007-05-03	0	0.320	0.280	0.330	0.320	0.320	160,000	51,200	0.3200	2.875	2.516	2.965	2.875	2.875	17,806	2.8755	0.00%
2007-05-02	0	0.320	0.280	0.330	-	-	0	0	-	2.875	2.516	2.965	-	-	0	-	0.00%
2007-04-30	0	0.320	0.260	0.330	-	-	0	0	-	2.875	2.336	2.965	-	-	0	-	0.00%
2007-04-27	0	0.320	0.265	0.340	-	-	0	0	-	2.875	2.381	3.055	-	-	0	-	0.00%
2007-04-26	0	0.320	0.275	0.330	0.320	0.320	80,000	25,600	0.3200	2.875	2.471	2.965	2.875	2.875	8,903	2.8755	0.00%
2007-04-25	0	0.320	0.260	0.335	0.320	0.320	500,000	160,000	0.3200	2.875	2.336	3.010	2.875	2.875	55,643	2.8755	0.00%
2007-04-24	0	0.320	0.250	0.335	-	-	0	0	-	2.875	2.246	3.010	-	-	0	-	0.00%
2007-04-23	0	0.320	0.315	0.340	0.315	0.320	280,000	89,400	0.3193	2.875	2.831	3.055	2.831	2.875	31,160	2.8690	1.59%
2007-04-20	0	0.315	0.255	0.360	-	-	0	0	-	2.831	2.291	3.235	-	-	0	-	0.00%
2007-04-19	0	0.315	0.201	-	-	-	0	0	-	2.831	1.806	-	-	-	0	-	0.00%
2007-04-18	0	0.315	0.270	0.360	-	-	0	0	-	2.831	2.426	3.235	-	-	0	-	0.00%
2007-04-17	0	0.315	0.270	0.360	-	-	0	0	-	2.831	2.426	3.235	-	-	0	-	0.00%
2007-04-16	0	0.315	0.310	0.360	0.310	0.315	40,000	12,500	0.3125	2.831	2.786	3.235	2.786	2.831	4,451	2.8081	-12.50%
2007-04-13	0	0.360	0.310	0.380	0.320	0.360	200,000	65,600	0.3280	3.235	2.786	3.415	2.875	3.235	22,257	2.9474	9.09%
2007-04-12	0	0.330	0.300	0.330	0.300	0.360	420,000	136,500	0.3250	2.965	2.696	2.965	2.696	3.235	46,740	2.9204	-8.33%
2007-04-11	0	0.360	0.355	0.370	0.340	0.360	360,000	125,200	0.3478	3.235	3.190	3.325	3.055	3.235	40,063	3.1251	7.46%
2007-04-10	0	0.335	0.310	0.350	0.300	0.335	300,000	95,500	0.3183	3.010	2.786	3.145	2.696	3.010	33,386	2.8605	11.67%
2007-04-04	0	0.300	0.240	0.400	0.295	0.300	665,000	197,650	0.2972	2.696	2.157	3.594	2.651	2.696	74,005	2.6708	15.38%
2007-04-03	0	0.260	0.199	0.295	-	-	10,000	1,980	0.1980	2.336	1.788	2.651	-	-	1,113	1.7792	0.00%
2007-04-02	0	0.260	0.260	0.290	0.260	0.290	120,000	33,000	0.2750	2.336	2.336	2.606	2.336	2.606	13,354	2.4711	-3.70%
2007-03-30	0	0.270	0.260	0.290	0.270	0.270	20,000	5,400	0.2700	2.426	2.336	2.606	2.426	2.426	2,226	2.4262	0.00%
2007-03-29	0	0.270	0.265	0.275	0.260	0.280	350,000	94,450	0.2699	2.426	2.381	2.471	2.336	2.516	38,950	2.4249	3.85%
2007-03-28	0	0.260	0.240	0.285	0.230	0.260	160,000	39,800	0.2488	2.336	2.157	2.561	2.067	2.336	17,806	2.2352	-10.34%
2007-03-27	0	0.290	0.248	0.290	0.280	0.300	420,000	125,400	0.2986	2.606	2.228	2.606	2.516	2.696	46,740	2.6829	3.57%
2007-03-26	0	0.280	0.150	0.280	0.280	0.280	40,000	11,200	0.2800	2.516	1.348	2.516	2.516	2.516	4,451	2.5160	-3.45%
2007-03-23	0	0.290	0.180	0.290	-	-	0	0	-	2.606	1.617	2.606	-	-	0	-	-1.69%
2007-03-22	0	0.295	0.150	0.295	-	-	0	0	-	2.651	1.348	2.651	-	-	0	-	-1.67%
2007-03-21	0	0.300	0.260	0.300	0.300	0.300	40,000	12,000	0.3000	2.696	2.336	2.696	2.696	2.696	4,451	2.6957	17.65%
2007-03-20	0	0.255	0.235	0.300	-	-	0	0	-	2.291	2.112	2.696	-	-	0	-	0.00%
2007-03-19	0	0.255	0.255	0.300	-	-	0	0	-	2.291	2.291	2.696	-	-	0	-	2.00%
2007-03-16	0	0.250	0.250	0.300	0.240	0.240	120,000	28,800	0.2400	2.246	2.246	2.696	2.157	2.157	13,354	2.1566	-16.67%
2007-03-15	0	0.300	0.280	0.300	0.280	0.300	180,000	51,200	0.2844	2.696	2.516	2.696	2.516	2.696	20,032	2.5560	-1.64%
2007-03-14	0	0.305	0.305	0.350	0.300	0.300	160,090	48,027	0.3000	2.741	2.741	3.145	2.696	2.696	17,816	2.6957	1.67%
2007-03-13	0	0.300	0.221	0.300	-	-	0	0	-	2.696	1.986	2.696	-	-	0	-	0.00%
2007-03-12	0	0.300	0.221	0.305	0.300	0.300	40,000	12,000	0.3000	2.696	1.986	2.741	2.696	2.696	4,451	2.6957	7.14%
2007-03-09	0	0.280	0.220	0.300	-	-	0	0	-	2.516	1.977	2.696	-	-	0	-	0.00%
2007-03-08	0	0.280	0.220	0.295	0.280	0.280	40,000	11,200	0.2800	2.516	1.977	2.651	2.516	2.516	4,451	2.5160	1.82%
2007-03-07	0	0.275	0.243	0.295	0.240	0.275	259,900	67,877	0.2612	2.471	2.184	2.651	2.157	2.471	28,923	2.3468	25.00%
2007-03-06	0	0.220	0.220	-	-	-	0	0	-	1.977	1.977	-	-	-	0	-	0.00%
2007-03-05	0	0.220	0.205	0.280	0.220	0.222	140,000	30,880	0.2206	1.977	1.842	2.516	1.977	1.995	15,580	1.9820	-20.00%
2007-03-02	0	0.275	0.255	0.290	0.275	0.290	260,000	73,500	0.2827	2.471	2.291	2.606	2.471	2.606	28,934	2.5402	-5.17%
2007-03-01	0	0.290	0.290	0.320	0.290	0.320	400,000	123,800	0.3095	2.606	2.606	2.875	2.606	2.875	44,515	2.7811	-14.71%
2007-02-28	0	0.340	0.340	0.400	0.325	0.360	400,000	137,900	0.3448	3.055	3.055	3.594	2.920	3.235	44,515	3.0979	-17.07%
2007-02-27	0	0.410	0.400	0.425	0.380	0.600	3,240,000	1,496,200	0.4618	3.684	3.594	3.819	3.415	5.391	360,568	4.1496	12.33%
2007-02-26	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	3.280	-	-	-	-	0	-	0.00%
2007-02-22	1	0.365	0.290	0.365	0.290	0.380	1,160,000	376,700	0.3247	3.280	2.606	3.280	2.606	3.415	129,092	2.9181	50.83%
2007-02-21	0	0.242	0.242	0.300	0.220	0.241	380,000	90,900	0.2392	2.175	2.175	2.696	1.977	2.166	42,289	2.1495	-3.20%
2007-02-16	0	0.250	0.230	0.265	-	-	0	0	-	2.246	2.067	2.381	-	-	0	-	0.00%
2007-02-15	0	0.250	0.250	0.270	0.200	0.250	870,000	196,120	0.2254	2.246	2.246	2.426	1.797	2.246	96,819	2.0256	-9.09%
2007-02-14	0	0.275	0.170	0.275	0.148	0.290	900,000	196,000	0.2178	2.471	1.528	2.471	1.330	2.606	100,158	1.9569	108.33%
2007-02-13	0	0.132	0.132	0.143	0.131	0.132	240,000	31,560	0.1315	1.186	1.186	1.285	1.177	1.186	26,709	1.1816	-14.84%
2007-02-12	0	0.155	0.130	-	-	-	0	0	-	1.393	1.168	-	-	-	0	-	0.00%
2007-02-09	0	0.155	0.133	-	0.132	0.155	170,000	23,300	0.1371	1.393	1.195	-	1.186	1.393	18,919	1.2316	3.33%
2007-02-08	0	0.150	0.120	-	-	-	0	0	-	1.348	1.078	-	-	-	0	-	0.00%
2007-02-07	0	0.150	0.125	-	-	-	0	0	-	1.348	1.123	-	-	-	0	-	0.00%
2007-02-06	0	0.150	0.120	0.158	-	-	0	0	-	1.348	1.078	1.420	-	-	0	-	0.00%
2007-02-05	0	0.150	0.120	-	-	-	0	0	-	1.348	1.078	-	-	-	0	-	0.00%
2007-02-02	0	0.150	0.131	-	-	-	0	0	-	1.348	1.177	-	-	-	0	-	0.00%
2007-02-01	0	0.150	0.133	-	-	-	0	0	-	1.348	1.195	-	-	-	0	-	0.00%
2007-01-31	0	0.150	0.133	-	-	-	0	0	-	1.348	1.195	-	-	-	0	-	0.00%
2007-01-30	0	0.150	0.132	-	-	-	0	0	-	1.348	1.186	-	-	-	0	-	0.00%
2007-01-29	0	0.150	0.133	-	-	-	0	0	-	1.348	1.195	-	-	-	0	-	0.00%
2007-01-26	0	0.150	0.133	-	-	-	0	0	-	1.348	1.195	-	-	-	0	-	0.00%
2007-01-25	0	0.150	0.133	-	-	-	0	0	-	1.348	1.195	-	-	-	0	-	0.00%
2007-01-24	0	0.150	0.138	-	0.150	0.150	20,000	3,000	0.1500	1.348	1.240	-	1.348	1.348	2,226	1.3479	12.78%
2007-01-23	0	0.133	0.133	-	0.132	0.132	902,000	119,044	0.1320	1.195	1.195	-	1.186	1.186	100,380	1.1859	0.00%
2007-01-22	0	0.133	0.133	-	0.132	0.132	1,000,000	132,000	0.1320	1.195	1.195	-	1.186	1.186	111,286	1.1861	0.00%
2007-01-19	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2007-01-18	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2007-01-17	0	0.133	0.120	-	-	-	0	0	-	1.195	1.078	-	-	-	0	-	0.00%
2007-01-16	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2007-01-15	0	0.133	0.120	-	-	-	0	0	-	1.195	1.078	-	-	-	0	-	0.00%
2007-01-12	0	0.133	0.111	-	-	-	0	0	-	1.195	0.997	-	-	-	0	-	0.00%
2007-01-11	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2007-01-10	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2007-01-09	0	0.133	0.133	-	-	-	0	0	-	1.195	1.195	-	-	-	0	-	0.76%
2007-01-08	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2007-01-05	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2007-01-04	0	0.132	0.110	-	-	-	0	0	-	1.186	0.988	-	-	-	0	-	0.00%
2007-01-03	0	0.132	0.110	-	-	-	0	0	-	1.186	0.988	-	-	-	0	-	0.00%
2007-01-02	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2006-12-29	0	0.132	0.100	-	0.132	0.132	20,000	2,640	0.1320	1.186	0.899	-	1.186	1.186	2,226	1.1861	0.76%
2006-12-28	0	0.131	0.132	-	-	-	0	0	-	1.177	1.186	-	-	-	0	-	0.00%
2006-12-27	0	0.131	0.100	-	-	-	0	0	-	1.177	0.899	-	-	-	0	-	0.00%
2006-12-22	0	0.131	0.120	-	-	-	0	0	-	1.177	1.078	-	-	-	0	-	0.00%
2006-12-21	0	0.131	0.111	-	-	-	0	0	-	1.177	0.997	-	-	-	0	-	0.00%
2006-12-20	0	0.131	0.100	-	-	-	0	0	-	1.177	0.899	-	-	-	0	-	0.00%
2006-12-19	0	0.131	0.120	-	-	-	0	0	-	1.177	1.078	-	-	-	0	-	0.00%
2006-12-18	0	0.131	0.120	-	-	-	0	0	-	1.177	1.078	-	-	-	0	-	0.00%
2006-12-15	0	0.131	0.100	-	-	-	0	0	-	1.177	0.899	-	-	-	0	-	0.00%
2006-12-14	0	0.131	0.111	0.140	0.131	0.131	380,000	49,780	0.1310	1.177	0.997	1.258	1.177	1.177	42,289	1.1771	0.77%
2006-12-13	0	0.130	0.113	0.130	-	-	0	0	-	1.168	1.015	1.168	-	-	0	-	0.00%
2006-12-12	0	0.130	0.115	0.130	0.133	0.133	70,000	9,130	0.1304	1.168	1.033	1.168	1.195	1.195	7,790	1.1720	0.00%
2006-12-11	0	0.130	0.120	0.130	0.130	0.130	100,000	13,000	0.1300	1.168	1.078	1.168	1.168	1.168	11,129	1.1682	8.33%
2006-12-08	0	0.120	0.120	0.133	0.120	0.133	660,000	84,420	0.1279	1.078	1.078	1.195	1.078	1.195	73,449	1.1494	-9.77%
2006-12-07	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2006-12-06	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2006-12-05	0	0.133	0.102	-	-	-	0	0	-	1.195	0.917	-	-	-	0	-	0.00%
2006-12-04	0	0.133	0.120	-	-	-	0	0	-	1.195	1.078	-	-	-	0	-	0.00%
2006-12-01	0	0.133	0.102	-	-	-	0	0	-	1.195	0.917	-	-	-	0	-	0.00%
2006-11-30	0	0.133	0.120	-	-	-	0	0	-	1.195	1.078	-	-	-	0	-	0.00%
2006-11-29	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2006-11-28	0	0.133	0.133	-	-	-	0	0	-	1.195	1.195	-	-	-	0	-	0.76%
2006-11-27	0	0.132	0.122	-	-	-	0	0	-	1.186	1.096	-	-	-	0	-	0.00%
2006-11-24	0	0.132	0.132	-	0.130	0.130	100,000	13,000	0.1300	1.186	1.186	-	1.168	1.168	11,129	1.1682	5.60%
2006-11-23	0	0.125	0.120	0.130	0.125	0.125	20,000	2,500	0.1250	1.123	1.078	1.168	1.123	1.123	2,226	1.1232	-3.85%
2006-11-22	0	0.130	0.120	0.130	-	-	0	0	-	1.168	1.078	1.168	-	-	0	-	-3.70%
2006-11-21	0	0.135	0.130	0.135	-	-	2,000	250	0.1250	1.213	1.168	1.213	-	-	223	1.1232	-5.59%
2006-11-20	0	0.143	0.130	0.143	-	-	20,000	2,000	0.1000	1.285	1.168	1.285	-	-	2,226	0.8986	0.00%
2006-11-17	0	0.143	0.120	0.144	-	-	0	0	-	1.285	1.078	1.294	-	-	0	-	0.00%
2006-11-16	0	0.143	0.100	-	-	-	0	0	-	1.285	0.899	-	-	-	0	-	0.00%
2006-11-15	0	0.143	0.143	-	-	-	0	0	-	1.285	1.285	-	-	-	0	-	0.70%
2006-11-14	0	0.142	0.142	-	-	-	0	0	-	1.276	1.276	-	-	-	0	-	1.43%
2006-11-13	0	0.140	0.130	-	-	-	0	0	-	1.258	1.168	-	-	-	0	-	0.00%
2006-11-10	0	0.140	0.120	-	0.140	0.140	80,000	11,200	0.1400	1.258	1.078	-	1.258	1.258	8,903	1.2580	0.00%
2006-11-09	0	0.140	0.100	0.140	-	-	0	0	-	1.258	0.899	1.258	-	-	0	-	0.00%
2006-11-08	0	0.140	0.120	0.140	-	-	0	0	-	1.258	1.078	1.258	-	-	0	-	0.00%
2006-11-07	0	0.140	0.120	0.140	-	-	0	0	-	1.258	1.078	1.258	-	-	0	-	0.00%
2006-11-06	0	0.140	0.121	0.150	-	-	0	0	-	1.258	1.087	1.348	-	-	0	-	0.00%
2006-11-03	0	0.140	0.120	0.140	0.140	0.140	140,000	18,800	0.1343	1.258	1.078	1.258	1.258	1.258	15,580	1.2067	7.69%
2006-11-02	0	0.130	0.120	0.130	-	-	0	0	-	1.168	1.078	1.168	-	-	0	-	-1.52%
2006-11-01	0	0.132	0.132	0.140	-	-	0	0	-	1.186	1.186	1.258	-	-	0	-	1.54%
2006-10-31	0	0.130	0.120	0.130	-	-	0	0	-	1.168	1.078	1.168	-	-	0	-	0.00%
2006-10-27	0	0.130	0.120	0.130	-	-	0	0	-	1.168	1.078	1.168	-	-	0	-	-7.14%
2006-10-26	0	0.140	0.130	0.140	-	-	0	0	-	1.258	1.168	1.258	-	-	0	-	0.00%
2006-10-25	0	0.140	0.120	0.140	-	-	0	0	-	1.258	1.078	1.258	-	-	0	-	0.00%
2006-10-24	0	0.140	0.120	0.140	-	-	0	0	-	1.258	1.078	1.258	-	-	0	-	0.00%
2006-10-23	0	0.140	0.120	0.143	-	-	0	0	-	1.258	1.078	1.285	-	-	0	-	0.00%
2006-10-20	0	0.140	-	0.140	-	-	0	0	-	1.258	-	1.258	-	-	0	-	0.00%
2006-10-19	0	0.140	0.130	0.140	-	-	0	0	-	1.258	1.168	1.258	-	-	0	-	0.00%
2006-10-18	0	0.140	0.130	0.140	-	-	0	0	-	1.258	1.168	1.258	-	-	0	-	0.00%
2006-10-17	0	0.140	0.130	0.140	-	-	0	0	-	1.258	1.168	1.258	-	-	0	-	-2.10%
2006-10-16	0	0.143	0.143	0.145	0.130	0.130	140,000	18,200	0.1300	1.285	1.285	1.303	1.168	1.168	15,580	1.1682	2.14%
2006-10-13	0	0.140	0.130	0.140	-	-	0	0	-	1.258	1.168	1.258	-	-	0	-	-2.10%
2006-10-12	0	0.143	0.133	0.143	-	-	0	0	-	1.285	1.195	1.285	-	-	0	-	0.00%
2006-10-11	0	0.143	0.136	0.143	0.143	0.143	100,000	14,300	0.1430	1.285	1.222	1.285	1.285	1.285	11,129	1.2850	0.00%
2006-10-10	0	0.143	0.143	-	-	-	0	0	-	1.285	1.285	-	-	-	0	-	0.70%
2006-10-09	0	0.142	0.142	-	-	-	0	0	-	1.276	1.276	-	-	-	0	-	1.43%
2006-10-06	0	0.140	0.136	-	-	-	0	0	-	1.258	1.222	-	-	-	0	-	0.00%
2006-10-05	0	0.140	0.140	-	0.139	0.140	640,000	89,100	0.1392	1.258	1.258	-	1.249	1.258	71,223	1.2510	3.70%
2006-10-04	0	0.135	0.135	0.140	0.135	0.135	25,000	3,340	0.1336	1.213	1.213	1.258	1.213	1.213	2,782	1.2005	-0.74%
2006-10-03	0	0.136	0.135	0.140	-	-	0	0	-	1.222	1.213	1.258	-	-	0	-	0.00%
2006-09-29	0	0.136	0.136	0.140	0.135	0.135	200,000	27,000	0.1350	1.222	1.222	1.258	1.213	1.213	22,257	1.2131	0.00%
2006-09-28	0	0.136	0.133	0.140	-	-	0	0	-	1.222	1.195	1.258	-	-	0	-	0.00%
2006-09-27	0	0.136	0.136	0.140	0.136	0.140	240,000	33,440	0.1393	1.222	1.222	1.258	1.222	1.258	26,709	1.2520	0.00%
2006-09-26	0	0.136	0.136	0.145	-	-	0	0	-	1.222	1.222	1.303	-	-	0	-	0.00%
2006-09-25	0	0.136	0.136	0.145	0.135	0.136	9,200,000	1,242,200	0.1350	1.222	1.222	1.303	1.213	1.222	1,023,834	1.2133	0.74%
2006-09-22	0	0.135	0.135	0.145	0.135	0.135	3,000,000	405,000	0.1350	1.213	1.213	1.303	1.213	1.213	333,859	1.2131	-3.57%
2006-09-21	0	0.140	0.135	0.144	-	-	0	0	-	1.258	1.213	1.294	-	-	0	-	0.00%
2006-09-20	0	0.140	0.135	0.145	-	-	0	0	-	1.258	1.213	1.303	-	-	0	-	0.00%
2006-09-19	0	0.140	0.135	0.145	0.140	0.140	20,000	2,800	0.1400	1.258	1.213	1.303	1.258	1.258	2,226	1.2580	3.70%
2006-09-18	0	0.135	0.115	0.140	-	-	0	0	-	1.213	1.033	1.258	-	-	0	-	0.00%
2006-09-15	0	0.135	0.120	0.140	-	-	0	0	-	1.213	1.078	1.258	-	-	0	-	0.00%
2006-09-14	0	0.135	0.135	0.145	0.135	0.145	9,780,000	1,321,100	0.1351	1.213	1.213	1.303	1.213	1.303	1,088,380	1.2138	0.00%
2006-09-13	0	0.135	0.110	0.145	0.135	0.135	6,060,000	818,100	0.1350	1.213	0.988	1.303	1.213	1.213	674,395	1.2131	0.00%
2006-09-12	0	0.135	0.130	0.145	0.135	0.135	6,240,000	842,400	0.1350	1.213	1.168	1.303	1.213	1.213	694,427	1.2131	-2.17%
2006-09-11	0	0.138	0.133	0.150	0.138	0.138	60,000	8,280	0.1380	1.240	1.195	1.348	1.240	1.240	6,677	1.2400	3.76%
2006-09-08	0	0.133	0.111	-	-	-	0	0	-	1.195	0.997	-	-	-	0	-	0.00%
2006-09-07	0	0.133	0.133	-	-	-	260,000	34,580	0.1330	1.195	1.195	-	-	-	28,934	1.1951	0.00%
2006-09-06	0	0.133	0.102	-	-	-	0	0	-	1.195	0.917	-	-	-	0	-	0.00%
2006-09-05	0	0.133	0.102	0.150	-	-	0	0	-	1.195	0.917	1.348	-	-	0	-	0.00%
2006-09-04	0	0.133	0.100	0.150	-	-	0	0	-	1.195	0.899	1.348	-	-	0	-	0.00%
2006-09-01	0	0.133	0.100	-	-	-	0	0	-	1.195	0.899	-	-	-	0	-	0.00%
2006-08-31	0	0.133	0.133	0.140	-	-	0	0	-	1.195	1.195	1.258	-	-	0	-	0.76%
2006-08-30	0	0.132	0.102	-	-	-	0	0	-	1.186	0.917	-	-	-	0	-	0.00%
2006-08-29	0	0.132	0.106	0.150	-	-	0	0	-	1.186	0.952	1.348	-	-	0	-	0.00%
2006-08-28	0	0.132	0.132	0.145	0.132	0.132	240,000	31,680	0.1320	1.186	1.186	1.303	1.186	1.186	26,709	1.1861	0.00%
2006-08-25	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2006-08-24	0	0.132	0.115	0.136	-	-	0	0	-	1.186	1.033	1.222	-	-	0	-	0.00%
2006-08-23	0	0.132	0.115	0.140	-	-	0	0	-	1.186	1.033	1.258	-	-	0	-	0.00%
2006-08-22	0	0.132	0.115	0.135	-	-	0	0	-	1.186	1.033	1.213	-	-	0	-	0.00%
2006-08-21	0	0.132	0.111	0.135	-	-	0	0	-	1.186	0.997	1.213	-	-	0	-	0.00%
2006-08-18	0	0.132	0.103	0.135	-	-	0	0	-	1.186	0.926	1.213	-	-	0	-	0.00%
2006-08-17	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2006-08-16	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2006-08-15	0	0.132	-	-	-	-	0	0	-	1.186	-	-	-	-	0	-	0.00%
2006-08-14	0	0.132	0.100	0.140	-	-	0	0	-	1.186	0.899	1.258	-	-	0	-	0.00%
2006-08-11	0	0.132	0.100	0.140	-	-	0	0	-	1.186	0.899	1.258	-	-	0	-	0.00%
2006-08-10	0	0.132	0.100	0.140	-	-	0	0	-	1.186	0.899	1.258	-	-	0	-	0.00%
2006-08-09	0	0.132	0.132	0.140	0.132	0.132	340,000	44,880	0.1320	1.186	1.186	1.258	1.186	1.186	37,837	1.1861	0.00%
2006-08-08	0	0.132	0.113	-	-	-	0	0	-	1.186	1.015	-	-	-	0	-	0.00%
2006-08-07	0	0.132	0.090	-	-	-	0	0	-	1.186	0.809	-	-	-	0	-	0.00%
2006-08-04	0	0.132	0.090	-	-	-	0	0	-	1.186	0.809	-	-	-	0	-	0.00%
2006-08-03	0	0.132	0.112	-	-	-	0	0	-	1.186	1.006	-	-	-	0	-	0.00%
2006-08-02	0	0.132	0.095	-	-	-	0	0	-	1.186	0.854	-	-	-	0	-	0.00%
2006-08-01	0	0.132	0.112	-	-	-	0	0	-	1.186	1.006	-	-	-	0	-	0.00%
2006-07-31	0	0.132	0.115	0.150	-	-	0	0	-	1.186	1.033	1.348	-	-	0	-	0.00%
2006-07-28	0	0.132	0.092	-	-	-	0	0	-	1.186	0.827	-	-	-	0	-	0.00%
2006-07-27	0	0.132	0.101	0.150	-	-	0	0	-	1.186	0.908	1.348	-	-	0	-	0.00%
2006-07-26	0	0.132	-	-	-	-	0	0	-	1.186	-	-	-	-	0	-	0.00%
2006-07-25	0	0.132	0.120	0.140	-	-	0	0	-	1.186	1.078	1.258	-	-	0	-	0.00%
2006-07-24	0	0.132	0.120	0.145	0.132	0.132	2,100,000	277,200	0.1320	1.186	1.078	1.303	1.186	1.186	233,701	1.1861	0.00%
2006-07-21	0	0.132	0.132	-	-	-	0	0	-	1.186	1.186	-	-	-	0	-	0.00%
2006-07-20	0	0.132	0.132	0.140	-	-	0	0	-	1.186	1.186	1.258	-	-	0	-	0.00%
2006-07-19	0	0.132	0.132	-	-	-	0	0	-	1.186	1.186	-	-	-	0	-	0.00%
2006-07-18	0	0.132	0.132	0.140	-	-	0	0	-	1.186	1.186	1.258	-	-	0	-	0.00%
2006-07-17	0	0.132	0.132	0.145	-	-	0	0	-	1.186	1.186	1.303	-	-	0	-	0.00%
2006-07-14	0	0.132	0.132	0.145	0.132	0.132	100,000	13,200	0.1320	1.186	1.186	1.303	1.186	1.186	11,129	1.1861	0.00%
2006-07-13	0	0.132	0.132	0.145	-	-	0	0	-	1.186	1.186	1.303	-	-	0	-	0.00%
2006-07-12	0	0.132	0.132	0.145	-	-	0	0	-	1.186	1.186	1.303	-	-	0	-	0.76%
2006-07-11	0	0.131	0.131	0.135	-	-	0	0	-	1.177	1.177	1.213	-	-	0	-	0.00%
2006-07-10	0	0.131	0.131	0.135	0.131	0.131	300,000	39,300	0.1310	1.177	1.177	1.213	1.177	1.177	33,386	1.1771	0.77%
2006-07-07	0	0.130	0.130	0.145	-	-	0	0	-	1.168	1.168	1.303	-	-	0	-	0.00%
2006-07-06	0	0.130	0.130	0.137	-	-	0	0	-	1.168	1.168	1.231	-	-	0	-	0.00%
2006-07-05	0	0.130	0.130	0.145	0.130	0.134	100,000	13,080	0.1308	1.168	1.168	1.303	1.168	1.204	11,129	1.1753	-2.99%
2006-07-04	0	0.134	0.121	0.142	-	-	0	0	-	1.204	1.087	1.276	-	-	0	-	0.00%
2006-07-03	0	0.134	0.122	0.145	-	-	0	0	-	1.204	1.096	1.303	-	-	0	-	0.00%
2006-06-30	0	0.134	0.124	0.138	-	-	0	0	-	1.204	1.114	1.240	-	-	0	-	0.00%
2006-06-29	0	0.134	0.134	0.140	0.132	0.132	400,000	52,800	0.1320	1.204	1.204	1.258	1.186	1.186	44,515	1.1861	0.00%
2006-06-28	0	0.134	0.133	0.143	0.132	0.134	300,000	40,000	0.1333	1.204	1.195	1.285	1.186	1.204	33,386	1.1981	0.75%
2006-06-27	0	0.133	0.132	0.138	-	-	0	0	-	1.195	1.186	1.240	-	-	0	-	0.00%
2006-06-26	0	0.133	0.133	0.143	0.133	0.133	100,000	13,300	0.1330	1.195	1.195	1.285	1.195	1.195	11,129	1.1951	1.53%
2006-06-23	0	0.131	0.131	0.135	-	-	0	0	-	1.177	1.177	1.213	-	-	0	-	0.00%
2006-06-22	0	0.131	0.130	0.145	-	-	0	0	-	1.177	1.168	1.303	-	-	0	-	0.00%
2006-06-21	0	0.131	0.130	0.142	0.130	0.132	8,380,000	1,098,600	0.1311	1.177	1.168	1.276	1.168	1.186	932,579	1.1780	0.77%
2006-06-20	0	0.130	0.130	0.145	0.130	0.130	4,500,000	585,000	0.1300	1.168	1.168	1.303	1.168	1.168	500,788	1.1682	0.00%
2006-06-19	0	0.130	0.129	0.130	0.128	0.130	7,140,000	914,480	0.1281	1.168	1.159	1.168	1.150	1.168	794,584	1.1509	3.17%
2006-06-16	0	0.126	0.126	0.140	-	-	0	0	-	1.132	1.132	1.258	-	-	0	-	0.80%
2006-06-15	0	0.125	0.125	0.130	-	-	0	0	-	1.123	1.123	1.168	-	-	0	-	0.00%
2006-06-14	0	0.125	0.124	-	-	-	0	0	-	1.123	1.114	-	-	-	0	-	0.00%
2006-06-13	0	0.125	0.124	0.130	-	-	0	0	-	1.123	1.114	1.168	-	-	0	-	0.00%
2006-06-12	0	0.125	0.124	0.135	-	-	0	0	-	1.123	1.114	1.213	-	-	0	-	0.00%
2006-06-09	0	0.125	0.123	-	-	-	0	0	-	1.123	1.105	-	-	-	0	-	0.00%
2006-06-08	0	0.125	0.123	-	-	-	0	0	-	1.123	1.105	-	-	-	0	-	0.00%
2006-06-07	0	0.125	0.125	-	-	-	0	0	-	1.123	1.123	-	-	-	0	-	0.81%
2006-06-06	0	0.124	0.123	-	-	-	10,000	1,150	0.1150	1.114	1.105	-	-	-	1,113	1.0334	0.00%
2006-06-05	0	0.124	0.123	-	-	-	0	0	-	1.114	1.105	-	-	-	0	-	0.00%
2006-06-02	0	0.124	0.124	-	0.123	0.123	200,000	24,600	0.1230	1.114	1.114	-	1.105	1.105	22,257	1.1053	0.81%
2006-06-01	0	0.123	0.123	0.140	-	-	10,000	1,180	0.1180	1.105	1.105	1.258	-	-	1,113	1.0603	0.00%
2006-05-30	0	0.123	0.123	-	-	-	0	0	-	1.105	1.105	-	-	-	0	-	0.00%
2006-05-29	0	0.123	0.122	-	-	-	0	0	-	1.105	1.096	-	-	-	0	-	0.00%
2006-05-26	0	0.123	0.123	-	0.122	0.122	200,000	24,400	0.1220	1.105	1.105	-	1.096	1.096	22,257	1.0963	0.00%
2006-05-25	0	0.123	0.112	0.140	-	-	0	0	-	1.105	1.006	1.258	-	-	0	-	0.00%
2006-05-24	0	0.123	0.100	0.130	-	-	0	0	-	1.105	0.899	1.168	-	-	0	-	0.00%
2006-05-23	0	0.123	0.123	-	0.122	0.122	90,000	10,860	0.1207	1.105	1.105	-	1.096	1.096	10,016	1.0843	0.00%
2006-05-22	0	0.123	0.123	0.130	0.122	0.122	20,000	2,440	0.1220	1.105	1.105	1.168	1.096	1.096	2,226	1.0963	0.00%
2006-05-19	0	0.123	0.122	0.135	-	-	0	0	-	1.105	1.096	1.213	-	-	0	-	0.00%
2006-05-18	0	0.123	0.110	0.135	-	-	15,000	1,500	0.1000	1.105	0.988	1.213	-	-	1,669	0.8986	0.00%
2006-05-17	0	0.123	0.122	-	-	-	0	0	-	1.105	1.096	-	-	-	0	-	0.00%
2006-05-16	0	0.123	0.122	0.130	-	-	0	0	-	1.105	1.096	1.168	-	-	0	-	0.00%
2006-05-15	0	0.123	0.122	-	-	-	0	0	-	1.105	1.096	-	-	-	0	-	0.00%
2006-05-12	0	0.123	0.123	-	0.122	0.122	100,000	12,200	0.1220	1.105	1.105	-	1.096	1.096	11,129	1.0963	0.00%
2006-05-11	0	0.123	0.122	-	-	-	0	0	-	1.105	1.096	-	-	-	0	-	0.00%
2006-05-10	0	0.123	0.123	-	0.122	0.122	200,000	24,400	0.1220	1.105	1.105	-	1.096	1.096	22,257	1.0963	0.00%
2006-05-09	0	0.123	0.123	-	-	-	0	0	-	1.105	1.105	-	-	-	0	-	0.82%
2006-05-08	0	0.122	0.122	-	0.122	0.124	150,000	18,440	0.1229	1.096	1.096	-	1.096	1.114	16,693	1.1047	-1.61%
2006-05-04	0	0.124	0.123	-	-	-	0	0	-	1.114	1.105	-	-	-	0	-	0.00%
2006-05-03	0	0.124	0.123	-	0.124	0.124	520,000	64,480	0.1240	1.114	1.105	-	1.114	1.114	57,869	1.1142	1.64%
2006-05-02	0	0.122	0.120	-	-	-	0	0	-	1.096	1.078	-	-	-	0	-	0.00%
2006-04-28	0	0.122	0.122	-	0.122	0.125	400,000	49,080	0.1227	1.096	1.096	-	1.096	1.123	44,515	1.1026	-2.40%
2006-04-27	0	0.125	0.125	0.130	0.125	0.125	620,000	77,500	0.1250	1.123	1.123	1.168	1.123	1.123	68,998	1.1232	4.17%
2006-04-26	0	0.120	0.120	0.125	0.120	0.120	380,000	45,600	0.1200	1.078	1.078	1.123	1.078	1.078	42,289	1.0783	9.09%
2006-04-25	0	0.110	0.109	-	0.109	0.110	40,000	4,380	0.1095	0.988	0.979	-	0.979	0.988	4,451	0.9839	7.84%
2006-04-24	0	0.102	0.102	0.134	0.102	0.102	20,000	2,040	0.1020	0.917	0.917	1.204	0.917	0.917	2,226	0.9166	0.00%
2006-04-21	0	0.102	0.102	0.134	0.102	0.102	30,000	2,990	0.0997	0.917	0.917	1.204	0.917	0.917	3,339	0.8956	-17.74%
2006-04-20	0	0.124	0.117	0.135	-	-	2,000	220	0.1100	1.114	1.051	1.213	-	-	223	0.9884	0.00%
2006-04-19	0	0.124	0.118	0.124	0.128	0.128	20,000	2,560	0.1280	1.114	1.060	1.114	1.150	1.150	2,226	1.1502	-3.88%
2006-04-18	0	0.129	0.111	0.135	-	-	0	0	-	1.159	0.997	1.213	-	-	0	-	0.00%
2006-04-13	0	0.129	0.129	0.135	-	-	0	0	-	1.159	1.159	1.213	-	-	0	-	0.78%
2006-04-12	0	0.128	0.129	0.135	-	-	0	0	-	1.150	1.159	1.213	-	-	0	-	0.00%
2006-04-11	0	0.128	0.110	0.135	-	-	0	0	-	1.150	0.988	1.213	-	-	0	-	0.00%
2006-04-10	0	0.128	0.115	0.135	-	-	0	0	-	1.150	1.033	1.213	-	-	0	-	0.00%
2006-04-07	0	0.128	0.120	0.135	-	-	0	0	-	1.150	1.078	1.213	-	-	0	-	0.00%
2006-04-06	0	0.128	0.115	-	-	-	10,000	950	0.0950	1.150	1.033	-	-	-	1,113	0.8537	0.00%
2006-04-04	0	0.128	0.128	-	-	-	0	0	-	1.150	1.150	-	-	-	0	-	2.40%
2006-04-03	0	0.125	0.120	-	0.125	0.125	140,000	17,500	0.1250	1.123	1.078	-	1.123	1.123	15,580	1.1232	-1.57%
2006-03-31	0	0.127	0.111	-	-	-	0	0	-	1.141	0.997	-	-	-	0	-	0.00%
2006-03-30	0	0.127	0.100	-	-	-	0	0	-	1.141	0.899	-	-	-	0	-	0.00%
2006-03-29	0	0.127	0.110	0.130	-	-	0	0	-	1.141	0.988	1.168	-	-	0	-	0.00%
2006-03-28	0	0.127	0.100	-	-	-	0	0	-	1.141	0.899	-	-	-	0	-	0.00%
2006-03-27	0	0.127	0.100	-	-	-	0	0	-	1.141	0.899	-	-	-	0	-	0.00%
2006-03-24	0	0.127	0.102	0.130	-	-	0	0	-	1.141	0.917	1.168	-	-	0	-	0.00%
2006-03-23	0	0.127	0.110	0.130	-	-	0	0	-	1.141	0.988	1.168	-	-	0	-	0.00%
2006-03-22	0	0.127	0.127	-	-	-	0	0	-	1.141	1.141	-	-	-	0	-	0.79%
2006-03-21	0	0.126	0.104	0.130	-	-	0	0	-	1.132	0.935	1.168	-	-	0	-	0.00%
2006-03-20	0	0.126	0.100	0.126	-	-	0	0	-	1.132	0.899	1.132	-	-	0	-	-3.08%
2006-03-17	0	0.130	0.102	0.132	-	-	0	0	-	1.168	0.917	1.186	-	-	0	-	0.00%
2006-03-16	0	0.130	0.115	-	-	-	0	0	-	1.168	1.033	-	-	-	0	-	0.00%
2006-03-15	0	0.130	0.116	-	-	-	0	0	-	1.168	1.042	-	-	-	0	-	0.00%
2006-03-14	0	0.130	0.115	0.130	-	-	0	0	-	1.168	1.033	1.168	-	-	0	-	0.00%
2006-03-13	0	0.130	0.113	0.135	0.130	0.130	100,000	13,000	0.1300	1.168	1.015	1.213	1.168	1.168	11,129	1.1682	17.12%
2006-03-10	0	0.111	0.110	0.132	-	-	0	0	-	0.997	0.988	1.186	-	-	0	-	0.00%
2006-03-09	0	0.111	0.111	0.129	0.111	0.111	100,000	11,100	0.1110	0.997	0.997	1.159	0.997	0.997	11,129	0.9974	-13.28%
2006-03-08	0	0.128	0.113	0.134	-	-	0	0	-	1.150	1.015	1.204	-	-	0	-	0.00%
2006-03-07	0	0.128	0.113	0.134	-	-	0	0	-	1.150	1.015	1.204	-	-	0	-	0.00%
2006-03-06	0	0.128	0.111	0.132	-	-	0	0	-	1.150	0.997	1.186	-	-	0	-	0.00%
2006-03-03	0	0.128	0.113	0.135	-	-	0	0	-	1.150	1.015	1.213	-	-	0	-	0.00%
2006-03-02	0	0.128	0.113	0.134	-	-	0	0	-	1.150	1.015	1.204	-	-	0	-	0.00%
2006-03-01	0	0.128	0.116	0.137	-	-	0	0	-	1.150	1.042	1.231	-	-	0	-	0.00%
2006-02-28	0	0.128	0.111	0.135	-	-	0	0	-	1.150	0.997	1.213	-	-	0	-	0.00%
2006-02-27	0	0.128	0.116	0.135	-	-	0	0	-	1.150	1.042	1.213	-	-	0	-	0.00%
2006-02-24	0	0.128	0.116	0.135	-	-	0	0	-	1.150	1.042	1.213	-	-	0	-	0.00%
2006-02-23	0	0.128	0.115	0.135	-	-	0	0	-	1.150	1.033	1.213	-	-	0	-	0.00%
2006-02-22	0	0.128	0.111	0.128	-	-	0	0	-	1.150	0.997	1.150	-	-	0	-	-5.19%
2006-02-21	0	0.135	0.111	0.147	-	-	0	0	-	1.213	0.997	1.321	-	-	0	-	0.00%
2006-02-20	0	0.135	0.100	-	-	-	0	0	-	1.213	0.899	-	-	-	0	-	0.00%
2006-02-17	0	0.135	0.135	0.142	0.130	0.135	400,000	53,000	0.1325	1.213	1.213	1.276	1.168	1.213	44,515	1.1906	17.39%
2006-02-16	0	0.115	0.105	0.135	-	-	0	0	-	1.033	0.944	1.213	-	-	0	-	0.00%
2006-02-15	0	0.115	0.113	-	0.115	0.115	200,000	23,000	0.1150	1.033	1.015	-	1.033	1.033	22,257	1.0334	1.77%
2006-02-14	0	0.113	0.113	0.115	-	-	0	0	-	1.015	1.015	1.033	-	-	0	-	0.89%
2006-02-13	0	0.112	0.103	0.115	-	-	0	0	-	1.006	0.926	1.033	-	-	0	-	0.00%
2006-02-10	0	0.112	0.105	0.135	-	-	0	0	-	1.006	0.944	1.213	-	-	0	-	0.00%
2006-02-09	0	0.112	0.105	0.115	-	-	0	0	-	1.006	0.944	1.033	-	-	0	-	0.00%
2006-02-08	0	0.112	0.105	0.130	-	-	0	0	-	1.006	0.944	1.168	-	-	0	-	0.00%
2006-02-07	0	0.112	0.105	0.130	-	-	0	0	-	1.006	0.944	1.168	-	-	0	-	0.00%
2006-02-06	0	0.112	0.112	0.130	-	-	0	0	-	1.006	1.006	1.168	-	-	0	-	0.90%
2006-02-03	0	0.111	0.091	0.130	-	-	0	0	-	0.997	0.818	1.168	-	-	0	-	0.00%
2006-02-02	0	0.111	0.088	0.130	-	-	0	0	-	0.997	0.791	1.168	-	-	0	-	0.00%
2006-02-01	0	0.111	0.090	0.135	-	-	0	0	-	0.997	0.809	1.213	-	-	0	-	0.00%
2006-01-27	0	0.111	0.111	0.130	-	-	0	0	-	0.997	0.997	1.168	-	-	0	-	0.91%
2006-01-26	0	0.110	0.105	0.130	0.110	0.110	240,000	26,400	0.1100	0.988	0.944	1.168	0.988	0.988	26,709	0.9884	-4.35%
2006-01-25	0	0.115	0.105	0.130	-	-	0	0	-	1.033	0.944	1.168	-	-	0	-	0.00%
2006-01-24	0	0.115	0.105	0.130	-	-	0	0	-	1.033	0.944	1.168	-	-	0	-	0.00%
2006-01-23	0	0.115	0.101	0.130	-	-	0	0	-	1.033	0.908	1.168	-	-	0	-	0.00%
2006-01-20	0	0.115	0.092	0.130	-	-	0	0	-	1.033	0.827	1.168	-	-	0	-	0.00%
2006-01-19	0	0.115	0.111	0.130	0.115	0.115	225,000	25,800	0.1147	1.033	0.997	1.168	1.033	1.033	25,039	1.0304	-8.00%
2006-01-18	0	0.125	0.115	0.125	-	-	0	0	-	1.123	1.033	1.123	-	-	0	-	0.00%
2006-01-17	0	0.125	0.115	0.125	-	-	0	0	-	1.123	1.033	1.123	-	-	0	-	0.00%
2006-01-16	0	0.125	0.108	0.125	-	-	0	0	-	1.123	0.970	1.123	-	-	0	-	0.00%
2006-01-13	0	0.125	0.111	0.125	-	-	0	0	-	1.123	0.997	1.123	-	-	0	-	0.00%
2006-01-12	0	0.125	0.104	0.125	-	-	0	0	-	1.123	0.935	1.123	-	-	0	-	0.00%
2006-01-11	0	0.125	0.104	0.125	-	-	0	0	-	1.123	0.935	1.123	-	-	0	-	-3.85%
2006-01-10	0	0.130	0.100	0.130	-	-	0	0	-	1.168	0.899	1.168	-	-	0	-	-0.76%
2006-01-09	0	0.131	0.100	0.131	-	-	0	0	-	1.177	0.899	1.177	-	-	0	-	0.00%
2006-01-06	0	0.131	0.102	0.135	-	-	0	0	-	1.177	0.917	1.213	-	-	0	-	0.00%
2006-01-05	0	0.131	0.131	0.135	-	-	0	0	-	1.177	1.177	1.213	-	-	0	-	0.77%
2006-01-04	0	0.130	0.102	0.135	-	-	0	0	-	1.168	0.917	1.213	-	-	0	-	0.00%
2006-01-03	0	0.130	0.103	0.132	-	-	30,000	3,900	0.1300	1.168	0.926	1.186	-	-	3,339	1.1682	0.00%
2005-12-30	0	0.130	0.102	0.135	-	-	0	0	-	1.168	0.917	1.213	-	-	0	-	0.00%
2005-12-29	0	0.130	0.100	0.135	-	-	0	0	-	1.168	0.899	1.213	-	-	0	-	0.00%
2005-12-28	0	0.130	0.102	0.135	-	-	0	0	-	1.168	0.917	1.213	-	-	0	-	0.00%
2005-12-23	0	0.130	0.102	0.133	-	-	0	0	-	1.168	0.917	1.195	-	-	0	-	0.00%
2005-12-22	0	0.130	0.102	0.133	-	-	0	0	-	1.168	0.917	1.195	-	-	0	-	0.00%
2005-12-21	0	0.130	0.102	0.133	-	-	0	0	-	1.168	0.917	1.195	-	-	0	-	0.00%
2005-12-20	0	0.130	0.103	0.135	0.130	0.130	40,000	5,200	0.1300	1.168	0.926	1.213	1.168	1.168	4,451	1.1682	0.00%
2005-12-19	0	0.130	0.102	0.130	-	-	0	0	-	1.168	0.917	1.168	-	-	0	-	-0.76%
2005-12-16	0	0.131	0.100	0.133	-	-	0	0	-	1.177	0.899	1.195	-	-	0	-	0.00%
2005-12-15	0	0.131	0.100	0.131	-	-	0	0	-	1.177	0.899	1.177	-	-	0	-	0.00%
2005-12-14	0	0.131	0.102	0.131	-	-	0	0	-	1.177	0.917	1.177	-	-	0	-	0.00%
2005-12-13	0	0.131	0.110	0.131	-	-	0	0	-	1.177	0.988	1.177	-	-	0	-	0.00%
2005-12-12	0	0.131	0.110	0.135	-	-	0	0	-	1.177	0.988	1.213	-	-	0	-	0.00%
2005-12-09	0	0.131	0.131	0.135	-	-	0	0	-	1.177	1.177	1.213	-	-	0	-	0.77%
2005-12-08	0	0.130	-	0.130	0.130	0.130	20,000	2,600	0.1300	1.168	-	1.168	1.168	1.168	2,226	1.1682	7.44%
2005-12-07	0	0.121	0.120	0.135	-	-	0	0	-	1.087	1.078	1.213	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	1.087	-	-	-	-	0	-	0.00%
2005-11-28	0	0.121	0.102	0.133	-	-	0	0	-	1.087	0.917	1.195	-	-	0	-	0.00%
2005-11-25	0	0.121	0.100	-	-	-	0	0	-	1.087	0.899	-	-	-	0	-	0.00%
2005-11-24	0	0.121	0.109	0.132	-	-	0	0	-	1.087	0.979	1.186	-	-	0	-	0.00%
2005-11-23	0	0.121	0.121	0.133	-	-	0	0	-	1.087	1.087	1.195	-	-	0	-	0.83%
2005-11-22	0	0.120	0.108	-	-	-	0	0	-	1.078	0.970	-	-	-	0	-	0.00%
2005-11-21	0	0.120	0.106	0.133	-	-	0	0	-	1.078	0.952	1.195	-	-	0	-	0.00%
2005-11-18	0	0.120	0.106	0.133	0.120	0.120	520,000	62,400	0.1200	1.078	0.952	1.195	1.078	1.078	57,869	1.0783	13.21%
2005-11-17	0	0.106	0.106	0.120	-	-	0	0	-	0.952	0.952	1.078	-	-	0	-	0.00%
2005-11-16	0	0.106	0.106	0.120	-	-	0	0	-	0.952	0.952	1.078	-	-	0	-	4.95%
2005-11-15	0	0.101	0.101	0.125	0.101	0.101	20,000	2,020	0.1010	0.908	0.908	1.123	0.908	0.908	2,226	0.9076	-11.40%
2005-11-14	0	0.114	0.105	0.124	-	-	0	0	-	1.024	0.944	1.114	-	-	0	-	0.00%
2005-11-11	0	0.114	0.114	0.128	0.100	0.114	40,000	4,280	0.1070	1.024	1.024	1.150	0.899	1.024	4,451	0.9615	-10.94%
2005-11-10	0	0.128	0.100	0.130	-	-	0	0	-	1.150	0.899	1.168	-	-	0	-	0.00%
2005-11-09	0	0.128	0.102	0.128	-	-	0	0	-	1.150	0.917	1.150	-	-	0	-	0.00%
2005-11-08	0	0.128	0.100	0.128	-	-	0	0	-	1.150	0.899	1.150	-	-	0	-	-1.54%
2005-11-07	0	0.130	0.100	0.130	-	-	0	0	-	1.168	0.899	1.168	-	-	0	-	-1.52%
2005-11-04	0	0.132	0.101	0.132	-	-	0	0	-	1.186	0.908	1.186	-	-	0	-	0.00%
2005-11-03	0	0.132	0.102	0.135	-	-	0	0	-	1.186	0.917	1.213	-	-	0	-	0.00%
2005-11-02	0	0.132	0.103	0.135	-	-	0	0	-	1.186	0.926	1.213	-	-	0	-	0.00%
2005-11-01	0	0.132	0.101	0.137	0.130	0.137	1,800,000	241,100	0.1339	1.186	0.908	1.231	1.168	1.231	200,315	1.2036	0.00%
2005-10-31	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-28	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-27	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-26	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-25	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-24	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-21	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-20	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-19	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2005-10-18	0	0.132	0.120	-	-	-	0	0	-	1.186	1.078	-	-	-	0	-	0.00%
2005-10-17	0	0.132	0.100	0.140	-	-	0	0	-	1.186	0.899	1.258	-	-	0	-	0.00%
2005-10-14	0	0.132	0.100	0.140	-	-	0	0	-	1.186	0.899	1.258	-	-	0	-	0.00%
2005-10-13	0	0.132	0.100	0.135	-	-	0	0	-	1.186	0.899	1.213	-	-	0	-	0.00%
2005-10-12	0	0.132	0.102	0.139	-	-	0	0	-	1.186	0.917	1.249	-	-	0	-	0.00%
2005-10-10	0	0.132	0.130	-	-	-	0	0	-	1.186	1.168	-	-	-	0	-	0.00%
2005-10-07	0	0.132	0.132	-	-	-	0	0	-	1.186	1.186	-	-	-	0	-	0.76%
2005-10-06	0	0.131	0.131	-	0.130	0.130	20,000	2,600	0.1300	1.177	1.177	-	1.168	1.168	2,226	1.1682	0.00%
2005-10-05	0	0.131	0.104	-	-	-	0	0	-	1.177	0.935	-	-	-	0	-	0.00%
2005-10-04	0	0.131	0.100	0.135	-	-	0	0	-	1.177	0.899	1.213	-	-	0	-	0.00%
2005-10-03	0	0.131	0.106	0.138	-	-	0	0	-	1.177	0.952	1.240	-	-	0	-	0.00%
2005-09-30	0	0.131	0.108	0.139	-	-	0	0	-	1.177	0.970	1.249	-	-	0	-	0.00%
2005-09-29	0	0.131	0.105	0.139	-	-	0	0	-	1.177	0.944	1.249	-	-	0	-	0.00%
2005-09-28	0	0.131	0.131	-	-	-	0	0	-	1.177	1.177	-	-	-	0	-	0.77%
2005-09-27	0	0.130	0.130	0.140	0.130	0.130	300,000	39,000	0.1300	1.168	1.168	1.258	1.168	1.168	33,386	1.1682	-10.34%
2005-09-26	0	0.145	0.110	0.150	-	-	0	0	-	1.303	0.988	1.348	-	-	0	-	0.00%
2005-09-23	0	0.145	0.110	0.145	-	-	0	0	-	1.303	0.988	1.303	-	-	0	-	0.00%
2005-09-22	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
2005-09-21	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
2005-09-20	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
2005-09-16	0	0.145	-	-	-	-	0	0	-	1.303	-	-	-	-	0	-	0.00%
2005-09-15	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
2005-09-14	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
2005-09-13	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	-0.68%
2005-09-12	0	0.146	-	0.146	-	-	0	0	-	1.312	-	1.312	-	-	0	-	0.00%
2005-09-09	0	0.146	-	0.146	-	-	0	0	-	1.312	-	1.312	-	-	0	-	-2.67%
2005-09-08	0	0.150	-	0.150	-	-	0	0	-	1.348	-	1.348	-	-	0	-	0.00%
2005-09-07	0	0.150	-	0.150	-	-	0	0	-	1.348	-	1.348	-	-	0	-	0.00%
2005-09-06	0	0.150	-	0.156	0.150	0.150	20,000	3,000	0.1500	1.348	-	1.402	1.348	1.348	2,226	1.3479	8.70%
2005-09-05	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-09-02	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-09-01	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-08-31	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-08-30	0	0.138	0.119	0.145	0.138	0.138	220,000	32,760	0.1489	1.240	1.069	1.303	1.240	1.240	24,483	1.3381	6.15%
2005-08-29	0	0.130	0.104	0.138	-	-	0	0	-	1.168	0.935	1.240	-	-	0	-	0.00%
2005-08-26	0	0.130	0.130	-	-	-	0	0	-	1.168	1.168	-	-	-	0	-	1.56%
2005-08-25	0	0.128	0.110	0.136	-	-	0	0	-	1.150	0.988	1.222	-	-	0	-	0.00%
2005-08-24	0	0.128	0.129	0.135	-	-	0	0	-	1.150	1.159	1.213	-	-	0	-	0.00%
2005-08-23	0	0.128	0.102	0.135	-	-	0	0	-	1.150	0.917	1.213	-	-	0	-	0.00%
2005-08-22	0	0.128	0.102	0.128	-	-	0	0	-	1.150	0.917	1.150	-	-	0	-	-2.29%
2005-08-19	0	0.131	0.103	0.139	-	-	0	0	-	1.177	0.926	1.249	-	-	0	-	0.00%
2005-08-18	0	0.131	0.102	0.139	-	-	0	0	-	1.177	0.917	1.249	-	-	0	-	0.00%
2005-08-17	0	0.131	0.131	0.138	-	-	0	0	-	1.177	1.177	1.240	-	-	0	-	0.77%
2005-08-16	0	0.130	0.101	0.138	-	-	0	0	-	1.168	0.908	1.240	-	-	0	-	0.00%
2005-08-15	0	0.130	0.102	0.138	-	-	0	0	-	1.168	0.917	1.240	-	-	0	-	0.00%
2005-08-12	0	0.130	0.101	-	-	-	0	0	-	1.168	0.908	-	-	-	0	-	0.00%
2005-08-11	0	0.130	0.104	0.138	-	-	0	0	-	1.168	0.935	1.240	-	-	0	-	0.00%
2005-08-10	0	0.130	0.104	-	-	-	0	0	-	1.168	0.935	-	-	-	0	-	0.00%
2005-08-09	0	0.130	0.102	-	-	-	0	0	-	1.168	0.917	-	-	-	0	-	0.00%
2005-08-08	0	0.130	0.102	-	-	-	0	0	-	1.168	0.917	-	-	-	0	-	0.00%
2005-08-05	0	0.130	0.130	0.133	-	-	0	0	-	1.168	1.168	1.195	-	-	0	-	4.00%
2005-08-04	0	0.125	0.112	0.133	-	-	0	0	-	1.123	1.006	1.195	-	-	0	-	0.00%
2005-08-03	0	0.125	0.125	0.133	-	-	0	0	-	1.123	1.123	1.195	-	-	0	-	4.17%
2005-08-02	0	0.120	0.110	-	0.101	0.120	90,000	9,540	0.1060	1.078	0.988	-	0.908	1.078	10,016	0.9525	-9.09%
2005-08-01	0	0.132	0.101	0.140	-	-	0	0	-	1.186	0.908	1.258	-	-	0	-	0.00%
2005-07-29	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-28	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-27	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-26	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-25	0	0.132	0.101	0.140	-	-	0	0	-	1.186	0.908	1.258	-	-	0	-	0.00%
2005-07-22	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-21	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-20	0	0.132	0.103	-	-	-	0	0	-	1.186	0.926	-	-	-	0	-	0.00%
2005-07-19	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-18	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-15	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-14	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-13	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2005-07-12	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2005-07-11	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2005-07-08	0	0.132	0.100	-	-	-	0	0	-	1.186	0.899	-	-	-	0	-	0.00%
2005-07-07	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-07-06	0	0.132	0.102	-	0.132	0.132	2,200,000	290,400	0.1320	1.186	0.917	-	1.186	1.186	244,830	1.1861	0.00%
2005-07-05	0	0.132	0.101	0.133	0.132	0.132	2,000,000	264,000	0.1320	1.186	0.908	1.195	1.186	1.186	222,573	1.1861	0.00%
2005-07-04	0	0.132	0.101	0.133	-	-	0	0	-	1.186	0.908	1.195	-	-	0	-	0.00%
2005-06-30	0	0.132	0.106	-	-	-	0	0	-	1.186	0.952	-	-	-	0	-	0.00%
2005-06-29	0	0.132	0.106	0.132	-	-	0	0	-	1.186	0.952	1.186	-	-	0	-	0.00%
2005-06-28	0	0.132	0.105	-	-	-	0	0	-	1.186	0.944	-	-	-	0	-	0.00%
2005-06-27	0	0.132	0.100	0.133	-	-	0	0	-	1.186	0.899	1.195	-	-	0	-	0.00%
2005-06-24	0	0.132	0.105	0.132	-	-	0	0	-	1.186	0.944	1.186	-	-	0	-	0.00%
2005-06-23	0	0.132	0.120	0.132	-	-	0	0	-	1.186	1.078	1.186	-	-	0	-	-0.75%
2005-06-22	0	0.133	0.114	0.133	0.133	0.133	280,000	37,240	0.1330	1.195	1.024	1.195	1.195	1.195	31,160	1.1951	0.76%
2005-06-21	0	0.132	-	0.133	0.132	0.132	880,000	116,160	0.1320	1.186	-	1.195	1.186	1.186	97,932	1.1861	0.00%
2005-06-20	0	0.132	-	-	-	-	0	0	-	1.186	-	-	-	-	0	-	0.00%
2005-06-17	0	0.132	0.101	-	-	-	0	0	-	1.186	0.908	-	-	-	0	-	0.00%
2005-06-16	0	0.132	0.101	0.132	-	-	0	0	-	1.186	0.908	1.186	-	-	0	-	0.00%
2005-06-15	0	0.132	-	0.132	0.132	0.132	760,000	100,320	0.1320	1.186	-	1.186	1.186	1.186	84,578	1.1861	0.00%
2005-06-14	0	0.132	0.132	0.133	0.132	0.142	4,260,000	562,520	0.1320	1.186	1.186	1.195	1.186	1.276	474,080	1.1866	0.00%
2005-06-13	0	0.132	0.132	0.133	0.132	0.133	2,200,000	290,600	0.1321	1.186	1.186	1.195	1.186	1.195	244,830	1.1869	0.00%
2005-06-10	0	0.132	0.132	0.133	0.132	0.133	1,400,000	185,200	0.1323	1.186	1.186	1.195	1.186	1.195	155,801	1.1887	0.00%
2005-06-09	0	0.132	0.132	-	0.132	0.133	3,800,000	501,900	0.1321	1.186	1.186	-	1.186	1.195	422,888	1.1868	0.00%
2005-06-08	0	0.132	0.132	0.133	0.132	0.133	2,300,000	303,900	0.1321	1.186	1.186	1.195	1.186	1.195	255,959	1.1873	0.00%
2005-06-07	0	0.132	0.132	0.133	0.132	0.133	5,300,000	699,900	0.1321	1.186	1.186	1.195	1.186	1.195	589,818	1.1866	0.00%
2005-06-06	0	0.132	0.132	0.133	0.132	0.133	4,620,000	610,460	0.1321	1.186	1.186	1.195	1.186	1.195	514,143	1.1873	0.00%
2005-06-03	0	0.132	0.132	-	0.132	0.133	5,780,000	765,640	0.1325	1.186	1.186	-	1.186	1.195	643,235	1.1903	-0.75%
2005-06-02	0	0.133	0.132	-	0.132	0.133	8,000,000	1,063,000	0.1329	1.195	1.186	-	1.186	1.195	890,291	1.1940	0.76%
2005-06-01	0	0.132	0.132	0.133	0.132	0.133	6,500,000	863,500	0.1328	1.186	1.186	1.195	1.186	1.195	723,361	1.1937	-0.75%
2005-05-31	0	0.133	0.132	0.134	0.133	0.133	5,000,000	665,000	0.1330	1.195	1.186	1.204	1.195	1.195	556,432	1.1951	0.00%
2005-05-30	0	0.133	0.131	0.133	0.133	0.133	3,000,000	399,000	0.1330	1.195	1.177	1.195	1.195	1.195	333,859	1.1951	0.00%
2005-05-27	0	0.133	-	0.134	0.133	0.133	300,000	39,900	0.1330	1.195	-	1.204	1.195	1.195	33,386	1.1951	0.00%
2005-05-26	0	0.133	0.112	0.134	0.133	0.133	3,300,000	438,900	0.1330	1.195	1.006	1.204	1.195	1.195	367,245	1.1951	0.00%
2005-05-25	0	0.133	0.110	0.133	0.133	0.133	3,000,000	399,000	0.1330	1.195	0.988	1.195	1.195	1.195	333,859	1.1951	0.00%
2005-05-24	0	0.133	0.100	0.133	-	-	0	0	-	1.195	0.899	1.195	-	-	0	-	0.00%
2005-05-23	0	0.133	0.100	0.133	-	-	0	0	-	1.195	0.899	1.195	-	-	0	-	0.00%
2005-05-20	0	0.133	0.100	0.133	-	-	0	0	-	1.195	0.899	1.195	-	-	0	-	0.00%
2005-05-19	0	0.133	0.110	0.133	-	-	440,000	56,320	0.1280	1.195	0.988	1.195	-	-	48,966	1.1502	0.00%
2005-05-18	0	0.133	0.110	0.133	-	-	0	0	-	1.195	0.988	1.195	-	-	0	-	0.00%
2005-05-17	0	0.133	-	0.133	0.133	0.133	1,200,000	159,600	0.1330	1.195	-	1.195	1.195	1.195	133,544	1.1951	0.00%
2005-05-13	0	0.133	-	0.133	-	-	0	0	-	1.195	-	1.195	-	-	0	-	0.00%
2005-05-12	0	0.133	0.125	0.134	0.133	0.133	4,000,000	532,000	0.1330	1.195	1.123	1.204	1.195	1.195	445,145	1.1951	0.00%
2005-05-11	0	0.133	0.133	0.134	0.133	0.134	4,380,000	582,740	0.1330	1.195	1.195	1.204	1.195	1.204	487,434	1.1955	0.00%
2005-05-10	0	0.133	0.133	0.134	0.133	0.134	6,320,000	840,920	0.1331	1.195	1.195	1.204	1.195	1.204	703,330	1.1956	0.00%
2005-05-09	0	0.133	0.133	0.134	0.120	0.133	2,720,000	356,760	0.1312	1.195	1.195	1.204	1.078	1.195	302,699	1.1786	0.00%
2005-05-06	0	0.133	-	0.133	-	-	0	0	-	1.195	-	1.195	-	-	0	-	-0.75%
2005-05-05	0	0.134	0.129	0.134	0.133	0.134	3,160,000	421,320	0.1333	1.204	1.159	1.204	1.195	1.204	351,665	1.1981	-0.74%
2005-05-04	0	0.135	0.120	0.145	-	-	0	0	-	1.213	1.078	1.303	-	-	0	-	0.00%
2005-05-03	0	0.135	0.135	0.138	0.120	0.120	20,000	2,400	0.1200	1.213	1.213	1.240	1.078	1.078	2,226	1.0783	3.85%
2005-04-29	0	0.130	0.122	0.130	-	-	0	0	-	1.168	1.096	1.168	-	-	0	-	-2.99%
2005-04-28	0	0.134	0.130	0.134	-	-	0	0	-	1.204	1.168	1.204	-	-	0	-	0.00%
2005-04-27	0	0.134	0.131	0.134	0.130	0.134	1,000,000	132,520	0.1325	1.204	1.177	1.204	1.168	1.204	111,286	1.1908	0.75%
2005-04-26	0	0.133	0.130	0.134	0.133	0.133	500,000	66,500	0.1330	1.195	1.168	1.204	1.195	1.195	55,643	1.1951	-0.75%
2005-04-25	0	0.134	0.133	0.134	0.132	0.134	1,740,000	231,280	0.1329	1.204	1.195	1.204	1.186	1.204	193,638	1.1944	0.75%
2005-04-22	0	0.133	0.130	0.134	0.130	0.133	2,200,000	289,200	0.1315	1.195	1.168	1.204	1.168	1.195	244,830	1.1812	-1.48%
2005-04-21	0	0.135	0.135	0.138	-	-	0	0	-	1.213	1.213	1.240	-	-	0	-	3.85%
2005-04-20	0	0.130	0.121	0.136	-	-	0	0	-	1.168	1.087	1.222	-	-	0	-	0.00%
2005-04-19	0	0.130	0.103	0.130	0.130	0.130	2,195,000	284,825	0.1298	1.168	0.926	1.168	1.168	1.168	244,273	1.1660	0.00%
2005-04-18	0	0.130	0.121	0.135	0.130	0.130	2,100,000	273,000	0.1300	1.168	1.087	1.213	1.168	1.168	233,701	1.1682	0.00%
2005-04-15	0	0.130	0.125	0.131	0.130	0.130	720,000	93,600	0.1300	1.168	1.123	1.177	1.168	1.168	80,126	1.1682	-0.76%
2005-04-14	0	0.131	0.128	0.131	0.131	0.132	600,000	79,000	0.1317	1.177	1.150	1.177	1.177	1.186	66,772	1.1831	0.77%
2005-04-13	0	0.130	0.120	0.135	0.130	0.130	200,000	26,000	0.1300	1.168	1.078	1.213	1.168	1.168	22,257	1.1682	5.69%
2005-04-12	0	0.123	0.123	0.125	0.110	0.110	200,000	22,000	0.1100	1.105	1.105	1.123	0.988	0.988	22,257	0.9884	2.50%
2005-04-11	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2005-04-08	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2005-04-07	0	0.120	0.110	0.128	-	-	0	0	-	1.078	0.988	1.150	-	-	0	-	0.00%
2005-04-06	0	0.120	0.120	0.130	-	-	0	0	-	1.078	1.078	1.168	-	-	0	-	4.35%
2005-04-04	0	0.115	0.115	0.150	0.112	0.112	60,000	6,720	0.1120	1.033	1.033	1.348	1.006	1.006	6,677	1.0064	-8.00%
2005-04-01	0	0.125	0.105	-	-	-	0	0	-	1.123	0.944	-	-	-	0	-	0.00%
2005-03-31	0	0.125	0.100	0.140	-	-	0	0	-	1.123	0.899	1.258	-	-	0	-	0.00%
2005-03-30	0	0.125	-	-	-	-	0	0	-	1.123	-	-	-	-	0	-	0.00%
2005-03-29	0	0.125	-	-	-	-	0	0	-	1.123	-	-	-	-	0	-	0.00%
2005-03-24	0	0.125	-	-	-	-	0	0	-	1.123	-	-	-	-	0	-	0.00%
2005-03-23	0	0.125	-	-	-	-	0	0	-	1.123	-	-	-	-	0	-	0.00%
2005-03-22	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-03-21	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-03-18	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-03-17	0	0.125	0.111	0.129	-	-	0	0	-	1.123	0.997	1.159	-	-	0	-	0.00%
2005-03-16	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-03-15	0	0.125	0.125	0.129	-	-	0	0	-	1.123	1.123	1.159	-	-	0	-	4.17%
2005-03-14	0	0.120	0.101	0.135	-	-	0	0	-	1.078	0.908	1.213	-	-	0	-	0.00%
2005-03-11	0	0.120	0.100	0.125	-	-	0	0	-	1.078	0.899	1.123	-	-	0	-	0.00%
2005-03-10	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2005-03-09	0	0.120	0.120	0.129	0.120	0.120	180,000	21,600	0.1200	1.078	1.078	1.159	1.078	1.078	20,032	1.0783	-4.00%
2005-03-08	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-03-07	0	0.125	-	-	-	-	0	0	-	1.123	-	-	-	-	0	-	0.00%
2005-03-04	0	0.125	-	0.129	-	-	0	0	-	1.123	-	1.159	-	-	0	-	0.00%
2005-03-03	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-03-02	0	0.125	0.100	0.130	-	-	0	0	-	1.123	0.899	1.168	-	-	0	-	0.00%
2005-03-01	0	0.125	-	0.129	-	-	0	0	-	1.123	-	1.159	-	-	0	-	0.00%
2005-02-28	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-02-25	0	0.125	-	0.133	-	-	0	0	-	1.123	-	1.195	-	-	0	-	0.00%
2005-02-24	0	0.125	0.111	0.130	-	-	0	0	-	1.123	0.997	1.168	-	-	0	-	0.00%
2005-02-23	0	0.125	-	0.130	-	-	0	0	-	1.123	-	1.168	-	-	0	-	0.00%
2005-02-22	0	0.125	0.125	0.130	0.120	0.120	94,291	11,172	0.1185	1.123	1.123	1.168	1.078	1.078	10,493	1.0647	1.63%
2005-02-21	0	0.123	0.115	0.130	0.123	0.123	200,000	24,600	0.1230	1.105	1.033	1.168	1.105	1.105	22,257	1.1053	0.00%
2005-02-18	0	0.123	-	0.130	0.120	0.130	540,000	66,920	0.1239	1.105	-	1.168	1.078	1.168	60,095	1.1136	-5.38%
2005-02-17	0	0.130	0.130	0.150	0.120	0.120	20,000	2,400	0.1200	1.168	1.168	1.348	1.078	1.078	2,226	1.0783	8.33%
2005-02-16	0	0.120	0.120	0.135	0.119	0.119	125,000	14,830	0.1186	1.078	1.078	1.213	1.069	1.069	13,911	1.0661	-7.69%
2005-02-15	0	0.130	0.110	0.130	0.138	0.138	100,000	13,800	0.1380	1.168	0.988	1.168	1.240	1.240	11,129	1.2400	0.00%
2005-02-14	0	0.130	-	0.155	-	-	0	0	-	1.168	-	1.393	-	-	0	-	0.00%
2005-02-08	0	0.130	0.130	0.155	-	-	0	0	-	1.168	1.168	1.393	-	-	0	-	6.56%
2005-02-07	0	0.122	0.101	0.155	-	-	0	0	-	1.096	0.908	1.393	-	-	0	-	0.00%
2005-02-04	0	0.122	-	0.130	-	-	0	0	-	1.096	-	1.168	-	-	0	-	0.00%
2005-02-03	0	0.122	-	0.130	-	-	0	0	-	1.096	-	1.168	-	-	0	-	0.00%
2005-02-02	0	0.122	0.122	0.123	-	-	0	0	-	1.096	1.096	1.105	-	-	0	-	6.09%
2005-02-01	0	0.115	0.102	0.130	-	-	0	0	-	1.033	0.917	1.168	-	-	0	-	0.00%
2005-01-31	0	0.115	0.101	0.123	-	-	0	0	-	1.033	0.908	1.105	-	-	0	-	0.00%
2005-01-28	0	0.115	0.102	0.140	-	-	0	0	-	1.033	0.917	1.258	-	-	0	-	0.00%
2005-01-27	0	0.115	0.106	0.130	-	-	0	0	-	1.033	0.952	1.168	-	-	0	-	0.00%
2005-01-26	0	0.115	0.108	0.123	0.115	0.116	290,000	33,350	0.1150	1.033	0.970	1.105	1.033	1.042	32,273	1.0334	0.00%
2005-01-25	0	0.115	0.115	0.120	0.115	0.115	20,000	2,300	0.1150	1.033	1.033	1.078	1.033	1.033	2,226	1.0334	1.77%
2005-01-24	0	0.113	0.108	0.119	-	-	0	0	-	1.015	0.970	1.069	-	-	0	-	0.00%
2005-01-21	0	0.113	0.109	0.140	-	-	0	0	-	1.015	0.979	1.258	-	-	0	-	0.00%
2005-01-20	0	0.113	0.109	0.121	-	-	0	0	-	1.015	0.979	1.087	-	-	0	-	0.00%
2005-01-19	0	0.113	0.110	0.122	0.113	0.115	300,000	34,300	0.1143	1.015	0.988	1.096	1.015	1.033	33,386	1.0274	-5.83%
2005-01-18	0	0.120	0.115	0.120	0.115	0.115	100,000	11,500	0.1150	1.078	1.033	1.078	1.033	1.033	11,129	1.0334	0.00%
2005-01-17	0	0.120	0.115	0.124	0.100	0.155	3,960,000	427,480	0.1079	1.078	1.033	1.114	0.899	1.393	440,694	0.9700	-22.58%
2005-01-14	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2005-01-13	0	0.155	-	0.158	-	-	0	0	-	1.393	-	1.420	-	-	0	-	0.00%
2005-01-12	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2005-01-11	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2005-01-10	0	0.155	-	0.155	-	-	0	0	-	1.393	-	1.393	-	-	0	-	0.00%
2005-01-07	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2005-01-06	0	0.155	0.155	-	-	-	0	0	-	1.393	1.393	-	-	-	0	-	3.33%
2005-01-05	0	0.150	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2005-01-04	0	0.150	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2005-01-03	0	0.150	0.103	0.150	-	-	0	0	-	1.348	0.926	1.348	-	-	0	-	-3.23%
2004-12-31	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2004-12-30	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2004-12-29	0	0.155	-	0.155	-	-	0	0	-	1.393	-	1.393	-	-	0	-	0.00%
2004-12-28	0	0.155	-	0.155	0.155	0.155	40,000	6,200	0.1550	1.393	-	1.393	1.393	1.393	4,451	1.3928	3.33%
2004-12-24	0	0.150	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2004-12-23	0	0.150	-	-	-	-	0	0	-	1.348	-	-	-	-	0	-	0.00%
2004-12-22	0	0.150	0.102	0.150	-	-	0	0	-	1.348	0.917	1.348	-	-	0	-	0.00%
2004-12-21	0	0.150	0.150	-	-	-	0	0	-	1.348	1.348	-	-	-	0	-	3.45%
2004-12-20	0	0.145	0.145	-	-	-	260,000	36,400	0.1400	1.303	1.303	-	-	-	28,934	1.2580	3.57%
2004-12-17	0	0.140	0.140	-	-	-	0	0	-	1.258	1.258	-	-	-	0	-	3.70%
2004-12-16	0	0.135	0.135	0.150	-	-	0	0	-	1.213	1.213	1.348	-	-	0	-	3.85%
2004-12-15	0	0.130	-	0.135	0.130	0.130	6,500,000	845,000	0.1300	1.168	-	1.213	1.168	1.168	723,361	1.1682	-3.70%
2004-12-14	0	0.135	-	0.135	0.140	0.140	2,000,000	280,000	0.1400	1.213	-	1.213	1.258	1.258	222,573	1.2580	-3.57%
2004-12-13	0	0.140	-	0.140	0.140	0.150	5,700,000	835,000	0.1465	1.258	-	1.258	1.258	1.348	634,332	1.3163	-9.68%
2004-12-10	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2004-12-09	0	0.155	-	0.163	-	-	0	0	-	1.393	-	1.465	-	-	0	-	0.00%
2004-12-08	0	0.155	-	0.163	-	-	0	0	-	1.393	-	1.465	-	-	0	-	0.00%
2004-12-07	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2004-12-06	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2004-12-03	0	0.155	-	-	-	-	0	0	-	1.393	-	-	-	-	0	-	0.00%
2004-12-02	0	0.155	-	0.160	-	-	0	0	-	1.393	-	1.438	-	-	0	-	0.00%
2004-12-01	0	0.155	-	0.160	-	-	0	0	-	1.393	-	1.438	-	-	0	-	0.00%
2004-11-30	0	0.155	0.155	0.160	0.130	0.130	120,000	15,600	0.1300	1.393	1.393	1.438	1.168	1.168	13,354	1.1682	3.33%
2004-11-29	0	0.150	0.130	0.150	-	-	0	0	-	1.348	1.168	1.348	-	-	0	-	0.00%
2004-11-26	0	0.150	0.133	0.150	-	-	0	0	-	1.348	1.195	1.348	-	-	0	-	0.00%
2004-11-25	0	0.150	0.140	0.150	-	-	0	0	-	1.348	1.258	1.348	-	-	0	-	0.00%
2004-11-24	0	0.150	0.141	0.150	0.140	0.150	680,000	96,800	0.1424	1.348	1.267	1.348	1.258	1.348	75,675	1.2792	7.14%
2004-11-23	0	0.140	0.140	0.148	0.130	0.140	100,000	13,200	0.1320	1.258	1.258	1.330	1.168	1.258	11,129	1.1861	0.00%
2004-11-22	0	0.140	0.120	0.140	0.140	0.140	20,000	2,800	0.1400	1.258	1.078	1.258	1.258	1.258	2,226	1.2580	1.45%
2004-11-19	0	0.138	0.120	-	-	-	0	0	-	1.240	1.078	-	-	-	0	-	0.00%
2004-11-18	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2004-11-17	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2004-11-16	0	0.138	-	0.142	-	-	0	0	-	1.240	-	1.276	-	-	0	-	0.00%
2004-11-15	0	0.138	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2004-11-12	0	0.138	-	0.143	0.138	0.138	20,000	2,760	0.1380	1.240	-	1.285	1.240	1.240	2,226	1.2400	3.76%
2004-11-11	0	0.133	-	0.140	-	-	0	0	-	1.195	-	1.258	-	-	0	-	0.00%
2004-11-10	0	0.133	-	0.140	-	-	0	0	-	1.195	-	1.258	-	-	0	-	0.00%
2004-11-09	0	0.133	-	-	-	-	0	0	-	1.195	-	-	-	-	0	-	0.00%
2004-11-08	0	0.133	0.133	0.140	-	-	0	0	-	1.195	1.195	1.258	-	-	0	-	2.31%
2004-11-05	0	0.130	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
2004-11-04	0	0.130	-	0.138	-	-	0	0	-	1.168	-	1.240	-	-	0	-	0.00%
2004-11-03	0	0.130	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
2004-11-02	0	0.130	-	0.138	-	-	0	0	-	1.168	-	1.240	-	-	0	-	0.00%
2004-11-01	0	0.130	-	0.138	-	-	0	0	-	1.168	-	1.240	-	-	0	-	0.00%
2004-10-29	0	0.130	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
2004-10-28	0	0.130	-	0.138	-	-	0	0	-	1.168	-	1.240	-	-	0	-	0.00%
2004-10-27	0	0.130	0.130	-	0.120	0.120	200,000	24,000	0.1200	1.168	1.168	-	1.078	1.078	22,257	1.0783	0.00%
2004-10-26	0	0.130	-	0.130	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
2004-10-25	0	0.130	-	0.130	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
2004-10-21	0	0.130	0.120	0.130	0.120	0.132	280,000	34,040	0.1216	1.168	1.078	1.168	1.078	1.186	31,160	1.0924	-5.11%
2004-10-20	0	0.137	-	0.137	-	-	0	0	-	1.231	-	1.231	-	-	0	-	0.00%
2004-10-19	0	0.137	0.137	0.140	0.123	0.133	580,000	73,440	0.1266	1.231	1.231	1.258	1.105	1.195	64,546	1.1378	3.01%
2004-10-18	0	0.133	0.125	0.150	-	-	0	0	-	1.195	1.123	1.348	-	-	0	-	0.00%
2004-10-15	0	0.133	0.133	0.138	0.133	0.134	1,720,000	230,280	0.1339	1.195	1.195	1.240	1.195	1.204	191,412	1.2031	8.13%
2004-10-14	0	0.123	-	0.130	-	-	0	0	-	1.105	-	1.168	-	-	0	-	0.00%
2004-10-13	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-10-12	0	0.123	-	0.125	-	-	0	0	-	1.105	-	1.123	-	-	0	-	0.00%
2004-10-11	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-10-08	0	0.123	-	0.130	-	-	0	0	-	1.105	-	1.168	-	-	0	-	0.00%
2004-10-07	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-10-06	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-10-05	0	0.123	-	0.130	-	-	0	0	-	1.105	-	1.168	-	-	0	-	0.00%
2004-10-04	0	0.123	-	0.125	-	-	0	0	-	1.105	-	1.123	-	-	0	-	0.00%
2004-09-30	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-28	0	0.123	-	0.125	-	-	0	0	-	1.105	-	1.123	-	-	0	-	0.00%
2004-09-27	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-24	0	0.123	-	0.140	-	-	0	0	-	1.105	-	1.258	-	-	0	-	0.00%
2004-09-23	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-22	0	0.123	-	0.140	-	-	0	0	-	1.105	-	1.258	-	-	0	-	0.00%
2004-09-21	0	0.123	-	0.140	-	-	0	0	-	1.105	-	1.258	-	-	0	-	0.00%
2004-09-20	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-17	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-16	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-15	0	0.123	0.090	0.125	-	-	0	0	-	1.105	0.809	1.123	-	-	0	-	0.00%
2004-09-14	1	-	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-10	1	-	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-09	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-08	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-07	0	0.123	-	0.130	-	-	0	0	-	1.105	-	1.168	-	-	0	-	0.00%
2004-09-06	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-03	0	0.123	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
2004-09-02	0	0.123	-	0.130	-	-	0	0	-	1.105	-	1.168	-	-	0	-	0.00%
2004-09-01	0	0.123	-	0.123	0.123	0.123	20,000	2,460	0.1230	1.105	-	1.105	1.105	1.105	2,226	1.1053	2.50%
2004-08-31	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-30	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-27	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-08-26	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-25	0	0.120	0.085	0.128	-	-	0	0	-	1.078	0.764	1.150	-	-	0	-	0.00%
2004-08-24	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-23	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-20	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-19	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-18	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-17	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-08-16	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-13	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-12	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-11	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-10	0	0.120	0.081	-	-	-	0	0	-	1.078	0.728	-	-	-	0	-	0.00%
2004-08-09	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-08-06	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-08-05	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-04	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-03	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-08-02	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-07-30	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2004-07-29	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-07-28	0	0.120	0.110	0.120	0.120	0.120	20,000	2,400	0.1200	1.078	0.988	1.078	1.078	1.078	2,226	1.0783	1.69%
2004-07-27	0	0.118	0.118	0.150	0.100	0.100	210,000	20,700	0.0986	1.060	1.060	1.348	0.899	0.899	23,370	0.8857	2.61%
2004-07-26	0	0.115	0.100	0.120	-	-	0	0	-	1.033	0.899	1.078	-	-	0	-	0.00%
2004-07-23	0	0.115	0.100	0.150	-	-	0	0	-	1.033	0.899	1.348	-	-	0	-	0.00%
2004-07-22	0	0.115	0.100	0.150	-	-	0	0	-	1.033	0.899	1.348	-	-	0	-	0.00%
2004-07-21	0	0.115	0.100	-	0.115	0.115	320,000	36,800	0.1150	1.033	0.899	-	1.033	1.033	35,612	1.0334	2.68%
2004-07-20	0	0.112	0.085	0.115	-	-	0	0	-	1.006	0.764	1.033	-	-	0	-	0.00%
2004-07-19	0	0.112	-	0.112	-	-	0	0	-	1.006	-	1.006	-	-	0	-	0.00%
2004-07-16	0	0.112	-	0.112	-	-	0	0	-	1.006	-	1.006	-	-	0	-	-2.61%
2004-07-15	0	0.115	-	-	-	-	0	0	-	1.033	-	-	-	-	0	-	0.00%
2004-07-14	0	0.115	0.083	-	-	-	0	0	-	1.033	0.746	-	-	-	0	-	0.00%
2004-07-13	0	0.115	-	0.115	-	-	0	0	-	1.033	-	1.033	-	-	0	-	-4.17%
2004-07-12	0	0.120	-	0.130	-	-	0	0	-	1.078	-	1.168	-	-	0	-	0.00%
2004-07-09	0	0.120	-	0.120	-	-	0	0	-	1.078	-	1.078	-	-	0	-	-6.25%
2004-07-08	0	0.128	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-07-07	0	0.128	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-07-06	0	0.128	0.100	0.135	-	-	0	0	-	1.150	0.899	1.213	-	-	0	-	0.00%
2004-07-05	0	0.128	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-07-02	0	0.128	0.080	-	-	-	0	0	-	1.150	0.719	-	-	-	0	-	0.00%
2004-06-30	0	0.128	0.080	0.128	-	-	0	0	-	1.150	0.719	1.150	-	-	0	-	0.00%
2004-06-29	0	0.128	0.080	0.128	-	-	0	0	-	1.150	0.719	1.150	-	-	0	-	0.00%
2004-06-28	0	0.128	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-06-25	0	0.128	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
2004-06-24	0	0.128	-	0.128	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-1.54%
2004-06-23	0	0.130	-	0.130	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
2004-06-21	0	0.130	0.110	0.150	-	-	0	0	-	1.168	0.988	1.348	-	-	0	-	0.00%
2004-06-18	0	0.130	0.130	0.150	-	-	0	0	-	1.168	1.168	1.348	-	-	0	-	4.00%
2004-06-17	0	0.125	0.110	0.150	-	-	0	0	-	1.123	0.988	1.348	-	-	0	-	0.00%
2004-06-16	0	0.125	0.125	0.150	-	-	0	0	-	1.123	1.123	1.348	-	-	0	-	4.17%
2004-06-15	0	0.120	0.110	0.150	-	-	0	0	-	1.078	0.988	1.348	-	-	0	-	0.00%
2004-06-14	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2004-06-11	0	0.120	0.120	0.150	-	-	0	0	-	1.078	1.078	1.348	-	-	0	-	6.19%
2004-06-10	0	0.113	0.106	-	0.113	0.113	80,000	9,040	0.1130	1.015	0.952	-	1.015	1.015	8,903	1.0154	2.73%
2004-06-09	0	0.110	0.091	0.118	-	-	0	0	-	0.988	0.818	1.060	-	-	0	-	0.00%
2004-06-08	0	0.110	0.101	0.115	-	-	0	0	-	0.988	0.908	1.033	-	-	0	-	0.00%
2004-06-07	0	0.110	0.098	0.118	-	-	0	0	-	0.988	0.881	1.060	-	-	0	-	0.00%
2004-06-04	0	0.110	0.095	0.118	-	-	0	0	-	0.988	0.854	1.060	-	-	0	-	0.00%
2004-06-03	0	0.110	0.095	0.115	-	-	0	0	-	0.988	0.854	1.033	-	-	0	-	0.00%
2004-06-02	0	0.110	0.110	0.117	-	-	0	0	-	0.988	0.988	1.051	-	-	0	-	0.92%
2004-06-01	0	0.109	0.100	0.119	-	-	0	0	-	0.979	0.899	1.069	-	-	0	-	0.00%
2004-05-31	0	0.109	0.100	0.119	0.109	0.109	775,000	96,825	0.1249	0.979	0.899	1.069	0.979	0.979	86,247	1.1226	0.00%
2004-05-28	0	0.109	0.098	0.118	-	-	0	0	-	0.979	0.881	1.060	-	-	0	-	0.00%
2004-05-27	0	0.109	0.100	0.135	0.109	0.109	60,000	6,540	0.1090	0.979	0.899	1.213	0.979	0.979	6,677	0.9795	9.00%
2004-05-25	0	0.100	0.095	0.134	0.100	0.100	20,000	2,000	0.1000	0.899	0.854	1.204	0.899	0.899	2,226	0.8986	-8.26%
2004-05-24	0	0.109	0.095	0.134	-	-	0	0	-	0.979	0.854	1.204	-	-	0	-	0.00%
2004-05-21	0	0.109	-	0.110	0.109	0.110	4,400,000	617,880	0.1404	0.979	-	0.988	0.979	0.988	489,660	1.2619	-13.49%
2004-05-20	0	0.126	-	0.135	-	-	8,640,000	1,218,240	0.1410	1.132	-	1.213	-	-	961,514	1.2670	0.00%
2004-05-19	0	0.126	0.092	0.126	0.129	0.129	30,345,000	4,277,445	0.1410	1.132	0.827	1.132	1.159	1.159	3,376,983	1.2666	14.55%
2004-05-18	0	0.110	-	0.180	-	-	0	0	-	0.988	-	1.617	-	-	0	-	0.00%
2004-05-17	0	0.110	-	0.180	-	-	0	0	-	0.988	-	1.617	-	-	0	-	0.00%
2004-05-14	0	0.110	-	0.126	0.110	0.110	20,000	2,200	0.1100	0.988	-	1.132	0.988	0.988	2,226	0.9884	10.00%
2004-05-13	0	0.100	-	0.180	-	-	0	0	-	0.899	-	1.617	-	-	0	-	0.00%
2004-05-12	0	0.100	0.100	0.134	-	-	0	0	-	0.899	0.899	1.204	-	-	0	-	7.53%
2004-05-11	0	0.093	0.085	0.139	-	-	0	0	-	0.836	0.764	1.249	-	-	0	-	0.00%
2004-05-10	0	0.093	-	-	0.093	0.100	300,000	28,700	0.0957	0.836	-	-	0.836	0.899	33,386	0.8596	-31.62%
2004-05-07	0	0.136	0.102	0.143	-	-	0	0	-	1.222	0.917	1.285	-	-	0	-	0.00%
2004-05-06	0	0.136	0.106	0.140	-	-	0	0	-	1.222	0.952	1.258	-	-	0	-	0.00%
2004-05-05	0	0.136	0.100	0.137	-	-	0	0	-	1.222	0.899	1.231	-	-	0	-	0.00%
2004-05-04	0	0.136	0.105	0.136	-	-	0	0	-	1.222	0.944	1.222	-	-	0	-	-0.73%
2004-05-03	0	0.137	0.100	0.148	-	-	0	0	-	1.231	0.899	1.330	-	-	0	-	0.00%
2004-04-30	0	0.137	-	-	-	-	0	0	-	1.231	-	-	-	-	0	-	0.00%
2004-04-29	0	0.137	0.105	0.145	-	-	0	0	-	1.231	0.944	1.303	-	-	0	-	0.00%
2004-04-28	0	0.137	0.105	-	-	-	0	0	-	1.231	0.944	-	-	-	0	-	0.00%
2004-04-27	0	0.137	0.110	-	-	-	0	0	-	1.231	0.988	-	-	-	0	-	0.00%
2004-04-26	0	0.137	0.105	0.149	-	-	0	0	-	1.231	0.944	1.339	-	-	0	-	0.00%
2004-04-23	0	0.137	0.106	-	-	-	0	0	-	1.231	0.952	-	-	-	0	-	0.00%
2004-04-22	0	0.137	0.105	0.137	-	-	0	0	-	1.231	0.944	1.231	-	-	0	-	-0.72%
2004-04-21	0	0.138	0.105	-	-	-	0	0	-	1.240	0.944	-	-	-	0	-	0.00%
2004-04-20	0	0.138	-	0.155	-	-	0	0	-	1.240	-	1.393	-	-	0	-	0.00%
2004-04-19	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2004-04-16	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2004-04-15	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2004-04-14	0	0.138	0.138	0.140	0.130	0.130	20,000	2,600	0.1300	1.240	1.240	1.258	1.168	1.168	2,226	1.1682	2.22%
2004-04-13	0	0.135	0.122	0.135	-	-	0	0	-	1.213	1.096	1.213	-	-	0	-	-2.17%
2004-04-08	0	0.138	-	0.138	-	-	0	0	-	1.240	-	1.240	-	-	0	-	-1.43%
2004-04-07	0	0.140	-	0.140	-	-	0	0	-	1.258	-	1.258	-	-	0	-	0.00%
2004-04-06	0	0.140	-	0.143	-	-	0	0	-	1.258	-	1.285	-	-	0	-	0.00%
2004-04-02	0	0.140	-	0.145	-	-	0	0	-	1.258	-	1.303	-	-	0	-	0.00%
2004-04-01	0	0.140	0.140	0.149	0.130	0.130	75,000	9,600	0.1280	1.258	1.258	1.339	1.168	1.168	8,346	1.1502	3.70%
2004-03-31	0	0.135	0.125	0.135	-	-	10,000	1,050	0.1050	1.213	1.123	1.213	-	-	1,113	0.9435	-8.78%
2004-03-30	0	0.148	-	0.148	-	-	0	0	-	1.330	-	1.330	-	-	0	-	0.00%
2004-03-29	0	0.148	-	0.148	0.148	0.148	80,000	11,840	0.1480	1.330	-	1.330	1.330	1.330	8,903	1.3299	2.07%
2004-03-26	0	0.145	0.126	0.150	-	-	0	0	-	1.303	1.132	1.348	-	-	0	-	0.00%
2004-03-25	0	0.145	0.100	0.150	-	-	0	0	-	1.303	0.899	1.348	-	-	0	-	0.00%
2004-03-24	0	0.145	-	-	-	-	0	0	-	1.303	-	-	-	-	0	-	0.00%
2004-03-23	0	0.145	0.133	0.145	-	-	0	0	-	1.303	1.195	1.303	-	-	0	-	0.00%
2004-03-22	0	0.145	-	0.145	-	-	0	0	-	1.303	-	1.303	-	-	0	-	0.00%
2004-03-19	0	0.145	0.139	0.145	0.145	0.145	100,000	14,500	0.1450	1.303	1.249	1.303	1.303	1.303	11,129	1.3029	0.00%
2004-03-18	0	0.145	0.145	0.150	0.138	0.138	20,000	2,760	0.1380	1.303	1.303	1.348	1.240	1.240	2,226	1.2400	0.69%
2004-03-17	0	0.144	0.110	0.144	-	-	0	0	-	1.294	0.988	1.294	-	-	0	-	0.00%
2004-03-16	0	0.144	-	0.144	0.147	0.147	180,000	26,460	0.1470	1.294	-	1.294	1.321	1.321	20,032	1.3209	-4.00%
2004-03-15	0	0.150	0.155	0.157	0.142	0.150	1,030,000	153,120	0.1487	1.348	1.393	1.411	1.276	1.348	114,625	1.3358	0.00%
2004-03-12	0	0.150	0.135	0.154	0.100	0.150	200,000	29,000	0.1450	1.348	1.213	1.384	0.899	1.348	22,257	1.3029	0.00%
2004-03-11	0	0.150	-	0.150	-	-	0	0	-	1.348	-	1.348	-	-	0	-	0.00%
2004-03-10	0	0.150	0.140	0.150	-	-	0	0	-	1.348	1.258	1.348	-	-	0	-	0.00%
2004-03-09	0	0.150	-	0.156	-	-	0	0	-	1.348	-	1.402	-	-	0	-	0.00%
2004-03-08	0	0.150	0.142	0.155	-	-	0	0	-	1.348	1.276	1.393	-	-	0	-	0.00%
2004-03-05	0	0.150	-	0.158	-	-	0	0	-	1.348	-	1.420	-	-	0	-	0.00%
2004-03-04	0	0.150	0.134	0.157	0.150	0.150	200,000	30,000	0.1500	1.348	1.204	1.411	1.348	1.348	22,257	1.3479	0.00%
2004-03-03	0	0.150	-	0.158	-	-	0	0	-	1.348	-	1.420	-	-	0	-	0.00%
2004-03-02	0	0.150	0.139	-	0.145	0.150	260,000	38,500	0.1481	1.348	1.249	-	1.303	1.348	28,934	1.3306	-3.23%
2004-03-01	0	0.155	0.150	0.155	0.150	0.155	300,000	45,100	0.1503	1.393	1.348	1.393	1.348	1.393	33,386	1.3509	0.00%
2004-02-27	0	0.155	0.150	0.157	-	-	0	0	-	1.393	1.348	1.411	-	-	0	-	0.00%
2004-02-26	0	0.155	0.155	0.158	0.145	0.146	200,000	29,100	0.1455	1.393	1.393	1.420	1.303	1.312	22,257	1.3074	2.65%
2004-02-25	0	0.151	0.151	0.160	0.141	0.141	20,000	2,820	0.1410	1.357	1.357	1.438	1.267	1.267	2,226	1.2670	-0.66%
2004-02-24	0	0.152	0.147	0.163	0.152	0.152	100,000	15,200	0.1520	1.366	1.321	1.465	1.366	1.366	11,129	1.3658	-6.17%
2004-02-23	0	0.162	0.152	0.162	0.155	0.170	1,260,000	202,600	0.1608	1.456	1.366	1.456	1.393	1.528	140,221	1.4449	4.52%
2004-02-20	0	0.155	0.144	0.162	0.138	0.155	780,000	116,800	0.1497	1.393	1.294	1.456	1.240	1.393	86,803	1.3456	12.32%
2004-02-19	0	0.138	0.138	0.139	0.135	0.144	860,000	118,920	0.1383	1.240	1.240	1.249	1.213	1.294	95,706	1.2426	-1.43%
2004-02-18	0	0.140	0.125	0.140	-	-	0	0	-	1.258	1.123	1.258	-	-	0	-	0.00%
2004-02-17	0	0.140	0.127	0.140	0.130	0.140	120,000	15,800	0.1317	1.258	1.141	1.258	1.168	1.258	13,354	1.1831	0.00%
2004-02-16	0	0.140	0.125	0.145	0.140	0.140	100,000	14,000	0.1400	1.258	1.123	1.303	1.258	1.258	11,129	1.2580	-2.10%
2004-02-13	0	0.143	-	0.144	-	-	0	0	-	1.285	-	1.294	-	-	0	-	0.00%
2004-02-12	0	0.143	0.121	0.143	0.145	0.145	20,000	2,900	0.1450	1.285	1.087	1.285	1.303	1.303	2,226	1.3029	2.14%
2004-02-11	0	0.140	-	0.140	-	-	0	0	-	1.258	-	1.258	-	-	0	-	-2.10%
2004-02-10	0	0.143	0.143	0.150	0.131	0.131	80,000	10,480	0.1310	1.285	1.285	1.348	1.177	1.177	8,903	1.1771	2.14%
2004-02-09	0	0.140	0.120	0.146	-	-	0	0	-	1.258	1.078	1.312	-	-	0	-	0.00%
2004-02-06	0	0.140	0.125	0.148	-	-	0	0	-	1.258	1.123	1.330	-	-	0	-	0.00%
2004-02-05	0	0.140	0.125	0.147	-	-	0	0	-	1.258	1.123	1.321	-	-	0	-	0.00%
2004-02-04	0	0.140	0.130	0.148	0.140	0.140	300,000	42,000	0.1400	1.258	1.168	1.330	1.258	1.258	33,386	1.2580	7.69%
2004-02-03	0	0.130	0.122	0.138	0.130	0.130	20,000	2,600	0.1300	1.168	1.096	1.240	1.168	1.168	2,226	1.1682	4.00%
2004-02-02	0	0.125	0.125	0.130	0.122	0.123	300,000	36,700	0.1223	1.123	1.123	1.168	1.096	1.105	33,386	1.0993	-10.71%
2004-01-30	0	0.140	-	-	-	-	0	0	-	1.258	-	-	-	-	0	-	0.00%
2004-01-29	0	0.140	0.120	0.149	-	-	0	0	-	1.258	1.078	1.339	-	-	0	-	0.00%
2004-01-28	0	0.140	-	0.140	0.140	0.140	120,000	16,800	0.1400	1.258	-	1.258	1.258	1.258	13,354	1.2580	-6.67%
2004-01-27	0	0.150	0.140	0.150	0.150	0.150	100,000	15,000	0.1500	1.348	1.258	1.348	1.348	1.348	11,129	1.3479	8.70%
2004-01-26	0	0.138	0.135	0.143	0.130	0.138	120,000	16,080	0.1340	1.240	1.213	1.285	1.168	1.240	13,354	1.2041	-1.43%
2004-01-21	0	0.140	0.128	0.141	0.132	0.140	300,000	40,400	0.1347	1.258	1.150	1.267	1.186	1.258	33,386	1.2101	7.69%
2004-01-20	0	0.130	0.102	0.130	-	-	0	0	-	1.168	0.917	1.168	-	-	0	-	0.00%
2004-01-19	0	0.130	-	0.144	-	-	0	0	-	1.168	-	1.294	-	-	0	-	0.00%
2004-01-16	0	0.130	0.106	0.138	-	-	0	0	-	1.168	0.952	1.240	-	-	0	-	0.00%
2004-01-15	0	0.130	0.105	0.144	-	-	0	0	-	1.168	0.944	1.294	-	-	0	-	0.00%
2004-01-14	0	0.130	0.102	0.144	-	-	0	0	-	1.168	0.917	1.294	-	-	0	-	0.00%
2004-01-13	0	0.130	0.101	0.136	-	-	0	0	-	1.168	0.908	1.222	-	-	0	-	0.00%
2004-01-12	0	0.130	-	0.140	-	-	0	0	-	1.168	-	1.258	-	-	0	-	0.00%
2004-01-09	0	0.130	0.130	0.143	-	-	0	0	-	1.168	1.168	1.285	-	-	0	-	4.00%
2004-01-08	0	0.125	0.125	0.139	0.120	0.120	100,000	12,000	0.1200	1.123	1.123	1.249	1.078	1.078	11,129	1.0783	11.61%
2004-01-07	0	0.112	0.110	-	0.112	0.112	216,000	23,900	0.1106	1.006	0.988	-	1.006	1.006	24,038	0.9943	4.67%
2004-01-06	0	0.107	0.107	-	0.107	0.110	320,000	34,540	0.1079	0.961	0.961	-	0.961	0.988	35,612	0.9699	3.88%
2004-01-05	0	0.103	0.103	-	-	-	0	0	-	0.926	0.926	-	-	-	0	-	0.98%
2004-01-02	0	0.102	0.095	-	-	-	0	0	-	0.917	0.854	-	-	-	0	-	0.00%
2003-12-31	0	0.102	0.102	0.117	0.095	0.120	120,000	12,460	0.1038	0.917	0.917	1.051	0.854	1.078	13,354	0.9330	4.08%
2003-12-30	0	0.098	0.091	0.102	-	-	14,000	1,120	0.0800	0.881	0.818	0.917	-	-	1,558	0.7189	0.00%
2003-12-29	0	0.098	0.098	0.125	0.098	0.098	30,000	2,860	0.0953	0.881	0.881	1.123	0.881	0.881	3,339	0.8566	-6.67%
2003-12-24	0	0.105	0.092	0.120	-	-	0	0	-	0.944	0.827	1.078	-	-	0	-	0.00%
2003-12-23	0	0.105	0.101	0.109	0.105	0.105	100,000	10,500	0.1050	0.944	0.908	0.979	0.944	0.944	11,129	0.9435	-11.02%
2003-12-22	0	0.118	0.101	0.118	-	-	0	0	-	1.060	0.908	1.060	-	-	0	-	-5.60%
2003-12-19	0	0.125	0.101	0.138	-	-	0	0	-	1.123	0.908	1.240	-	-	0	-	0.00%
2003-12-18	0	0.125	0.080	-	-	-	0	0	-	1.123	0.719	-	-	-	0	-	0.00%
2003-12-17	0	0.125	-	0.132	-	-	0	0	-	1.123	-	1.186	-	-	0	-	0.00%
2003-12-16	0	0.125	0.101	0.130	-	-	0	0	-	1.123	0.908	1.168	-	-	0	-	0.00%
2003-12-15	0	0.125	0.080	-	-	-	0	0	-	1.123	0.719	-	-	-	0	-	0.00%
2003-12-12	0	0.125	-	-	-	-	0	0	-	1.123	-	-	-	-	0	-	0.00%
2003-12-11	0	0.125	0.101	-	-	-	0	0	-	1.123	0.908	-	-	-	0	-	0.00%
2003-12-10	0	0.125	0.125	-	-	-	0	0	-	1.123	1.123	-	-	-	0	-	4.17%
2003-12-09	0	0.120	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2003-12-08	0	0.120	0.110	-	-	-	0	0	-	1.078	0.988	-	-	-	0	-	0.00%
2003-12-05	0	0.120	0.113	-	-	-	0	0	-	1.078	1.015	-	-	-	0	-	0.00%
2003-12-04	0	0.120	0.114	0.141	-	-	0	0	-	1.078	1.024	1.267	-	-	0	-	0.00%
2003-12-03	0	0.120	0.102	0.127	-	-	0	0	-	1.078	0.917	1.141	-	-	0	-	0.00%
2003-12-02	0	0.120	-	0.128	-	-	0	0	-	1.078	-	1.150	-	-	0	-	0.00%
2003-12-01	0	0.120	0.120	-	-	-	0	0	-	1.078	1.078	-	-	-	0	-	4.35%
2003-11-28	0	0.115	0.115	0.143	-	-	0	0	-	1.033	1.033	1.285	-	-	0	-	4.55%
2003-11-27	0	0.110	0.091	-	-	-	0	0	-	0.988	0.818	-	-	-	0	-	0.00%
2003-11-26	0	0.110	0.092	0.118	-	-	0	0	-	0.988	0.827	1.060	-	-	0	-	0.00%
2003-11-25	0	0.110	0.102	0.126	-	-	8,000	720	0.0900	0.988	0.917	1.132	-	-	890	0.8087	0.00%
2003-11-24	0	0.110	0.086	0.118	-	-	0	0	-	0.988	0.773	1.060	-	-	0	-	0.00%
2003-11-21	0	0.110	-	0.144	-	-	0	0	-	0.988	-	1.294	-	-	0	-	0.00%
2003-11-20	0	0.110	0.090	-	-	-	0	0	-	0.988	0.809	-	-	-	0	-	0.00%
2003-11-19	0	0.110	0.094	0.135	-	-	0	0	-	0.988	0.845	1.213	-	-	0	-	0.00%
2003-11-18	0	0.110	0.108	0.130	0.100	0.110	300,000	32,000	0.1067	0.988	0.970	1.168	0.899	0.988	33,386	0.9585	-16.03%
2003-11-17	0	0.131	0.100	0.131	-	-	0	0	-	1.177	0.899	1.177	-	-	0	-	0.00%
2003-11-14	0	0.131	-	0.131	-	-	0	0	-	1.177	-	1.177	-	-	0	-	-0.76%
2003-11-13	0	0.132	0.105	0.132	-	-	0	0	-	1.186	0.944	1.186	-	-	0	-	0.00%
2003-11-12	0	0.132	0.100	0.134	-	-	0	0	-	1.186	0.899	1.204	-	-	0	-	0.00%
2003-11-11	0	0.132	-	0.132	-	-	10,000	1,100	0.1100	1.186	-	1.186	-	-	1,113	0.9884	-1.49%
2003-11-10	0	0.134	-	0.134	-	-	0	0	-	1.204	-	1.204	-	-	0	-	0.00%
2003-11-07	0	0.134	0.106	0.134	-	-	0	0	-	1.204	0.952	1.204	-	-	0	-	-4.29%
2003-11-06	0	0.140	-	0.140	0.145	0.145	60,000	8,700	0.1450	1.258	-	1.258	1.303	1.303	6,677	1.3029	23.89%
2003-11-05	0	0.113	-	-	-	-	0	0	-	1.015	-	-	-	-	0	-	0.00%
2003-11-04	0	0.113	0.105	0.135	-	-	0	0	-	1.015	0.944	1.213	-	-	0	-	0.00%
2003-11-03	0	0.113	0.113	0.135	0.111	0.113	1,200,000	134,200	0.1118	1.015	1.015	1.213	0.997	1.015	133,544	1.0049	0.00%
2003-10-31	0	0.113	-	0.121	0.113	0.114	1,000,000	113,500	0.1135	1.015	-	1.087	1.015	1.024	111,286	1.0199	-1.74%
2003-10-30	0	0.115	0.100	0.115	0.115	0.117	1,500,000	174,000	0.1160	1.033	0.899	1.033	1.033	1.051	166,929	1.0424	-2.54%
2003-10-29	0	0.118	0.111	0.119	0.118	0.122	1,580,000	189,620	0.1200	1.060	0.997	1.069	1.060	1.096	175,832	1.0784	-3.28%
2003-10-28	0	0.122	0.111	0.122	0.122	0.125	2,000,000	246,900	0.1235	1.096	0.997	1.096	1.096	1.123	222,573	1.1093	-2.40%
2003-10-27	0	0.125	0.113	0.125	0.125	0.128	2,000,000	252,900	0.1265	1.123	1.015	1.123	1.123	1.150	222,573	1.1363	-3.85%
2003-10-24	0	0.130	0.130	0.132	0.128	0.133	2,100,000	273,300	0.1301	1.168	1.168	1.186	1.150	1.195	233,701	1.1694	-2.26%
2003-10-23	0	0.133	0.112	0.137	0.133	0.133	2,200,000	292,600	0.1330	1.195	1.006	1.231	1.195	1.195	244,830	1.1951	-0.75%
2003-10-22	0	0.134	0.120	0.134	-	-	0	0	-	1.204	1.078	1.204	-	-	0	-	-0.74%
2003-10-21	0	0.135	-	0.135	0.134	0.135	1,060,000	142,100	0.1341	1.213	-	1.213	1.204	1.213	117,964	1.2046	0.00%
2003-10-20	0	0.135	0.128	0.135	0.135	0.135	1,000,000	135,000	0.1350	1.213	1.150	1.213	1.213	1.213	111,286	1.2131	-3.57%
2003-10-17	0	0.140	0.140	0.143	0.135	0.135	1,000,000	135,000	0.1350	1.258	1.258	1.285	1.213	1.213	111,286	1.2131	3.70%
2003-10-16	0	0.135	0.116	0.135	0.135	0.135	1,210,000	163,315	0.1350	1.213	1.042	1.213	1.213	1.213	134,656	1.2128	0.00%
2003-10-15	0	0.135	0.121	0.140	0.135	0.135	1,100,000	148,500	0.1350	1.213	1.087	1.258	1.213	1.213	122,415	1.2131	-3.57%
2003-10-14	0	0.140	-	0.148	-	-	0	0	-	1.258	-	1.330	-	-	0	-	0.00%
2003-10-13	0	0.140	0.140	-	-	-	0	0	-	1.258	1.258	-	-	-	0	-	1.45%
2003-10-10	0	0.138	0.130	0.142	-	-	0	0	-	1.240	1.168	1.276	-	-	0	-	0.00%
2003-10-09	0	0.138	0.130	0.146	-	-	0	0	-	1.240	1.168	1.312	-	-	0	-	0.00%
2003-10-08	0	0.138	-	0.150	-	-	0	0	-	1.240	-	1.348	-	-	0	-	0.00%
2003-10-07	0	0.138	0.130	0.145	-	-	0	0	-	1.240	1.168	1.303	-	-	0	-	0.00%
2003-10-06	0	0.138	0.130	0.145	-	-	0	0	-	1.240	1.168	1.303	-	-	0	-	0.00%
2003-10-03	0	0.138	0.130	0.138	0.138	0.138	22,000	2,960	0.1345	1.240	1.168	1.240	1.240	1.240	2,448	1.2090	6.15%
2003-10-02	0	0.130	0.112	-	-	-	0	0	-	1.168	1.006	-	-	-	0	-	0.00%
2003-09-30	0	0.130	-	0.142	-	-	0	0	-	1.168	-	1.276	-	-	0	-	0.00%
2003-09-29	0	0.130	0.120	0.138	-	-	0	0	-	1.168	1.078	1.240	-	-	0	-	0.00%
2003-09-26	0	0.130	0.108	0.145	-	-	0	0	-	1.168	0.970	1.303	-	-	0	-	0.00%
2003-09-25	0	0.130	0.108	0.135	-	-	0	0	-	1.168	0.970	1.213	-	-	0	-	0.00%
2003-09-24	0	0.130	0.130	0.131	0.128	0.131	218,000	28,060	0.1287	1.168	1.168	1.177	1.150	1.177	24,260	1.1566	-3.70%
2003-09-23	0	0.135	0.125	0.138	-	-	0	0	-	1.213	1.123	1.240	-	-	0	-	0.00%
2003-09-22	0	0.135	0.126	0.137	-	-	0	0	-	1.213	1.132	1.231	-	-	0	-	0.00%
2003-09-19	0	0.135	0.132	0.137	0.135	0.135	200,000	27,000	0.1350	1.213	1.186	1.231	1.213	1.213	22,257	1.2131	-0.74%
2003-09-18	0	0.136	0.136	0.140	0.103	0.123	300,000	32,900	0.1097	1.222	1.222	1.258	0.926	1.105	33,386	0.9854	-8.11%
2003-09-17	0	0.148	-	0.150	-	-	0	0	-	1.330	-	1.348	-	-	0	-	0.00%
2003-09-16	0	0.148	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2003-09-15	0	0.148	0.148	-	-	-	0	0	-	1.330	1.330	-	-	-	0	-	5.71%
2003-09-11	0	0.140	0.145	-	0.140	0.140	140,000	19,600	0.1400	1.258	1.303	-	1.258	1.258	15,580	1.2580	-3.45%
2003-09-10	0	0.145	0.130	-	-	-	0	0	-	1.303	1.168	-	-	-	0	-	0.00%
2003-09-09	0	0.145	0.145	0.153	0.145	0.145	382,000	55,370	0.1449	1.303	1.303	1.375	1.303	1.303	42,511	1.3025	-5.23%
2003-09-08	0	0.153	0.153	-	0.140	0.140	20,000	2,800	0.1400	1.375	1.375	-	1.258	1.258	2,226	1.2580	2.00%
2003-09-05	0	0.150	0.150	-	0.150	0.150	219,200	32,688	0.1491	1.348	1.348	-	1.348	1.348	24,394	1.3400	0.00%
2003-09-04	0	0.150	0.142	0.160	0.150	0.155	600,000	91,500	0.1525	1.348	1.276	1.438	1.348	1.393	66,772	1.3703	0.00%
2003-09-03	0	0.150	0.143	0.153	0.150	0.150	200,000	30,000	0.1500	1.348	1.285	1.375	1.348	1.348	22,257	1.3479	-0.66%
2003-09-02	0	0.151	-	0.155	-	-	0	0	-	1.357	-	1.393	-	-	0	-	0.00%
2003-09-01	0	0.151	0.145	0.158	-	-	0	0	-	1.357	1.303	1.420	-	-	0	-	0.00%
2003-08-29	0	0.151	0.151	0.155	0.150	0.160	1,060,000	162,740	0.1535	1.357	1.357	1.393	1.348	1.438	117,964	1.3796	-6.79%
2003-08-28	0	0.162	0.157	0.162	0.147	0.167	1,308,000	201,976	0.1544	1.456	1.411	1.456	1.321	1.501	145,563	1.3876	5.88%
2003-08-27	0	0.153	0.146	0.154	0.140	0.153	1,300,000	195,520	0.1504	1.375	1.312	1.384	1.258	1.375	144,672	1.3515	13.33%
2003-08-26	0	0.135	0.135	-	0.125	0.130	220,000	28,500	0.1295	1.213	1.213	-	1.123	1.168	24,483	1.1641	3.85%
2003-08-25	0	0.130	0.125	0.135	0.120	0.133	500,000	63,240	0.1265	1.168	1.123	1.213	1.078	1.195	55,643	1.1365	5.69%
2003-08-22	0	0.123	-	0.123	0.123	0.123	200,000	24,600	0.1230	1.105	-	1.105	1.105	1.105	22,257	1.1053	3.36%
2003-08-21	0	0.119	0.105	0.120	-	-	0	0	-	1.069	0.944	1.078	-	-	0	-	0.00%
2003-08-20	0	0.119	0.106	0.119	-	-	0	0	-	1.069	0.952	1.069	-	-	0	-	0.00%
2003-08-19	0	0.119	-	0.119	0.119	0.119	80,000	9,520	0.1190	1.069	-	1.069	1.069	1.069	8,903	1.0693	3.48%
2003-08-18	0	0.115	0.103	-	-	-	0	0	-	1.033	0.926	-	-	-	0	-	0.00%
2003-08-15	0	0.115	0.107	-	-	-	0	0	-	1.033	0.961	-	-	-	0	-	0.00%
2003-08-14	0	0.115	0.106	0.123	-	-	0	0	-	1.033	0.952	1.105	-	-	0	-	0.00%
2003-08-13	0	0.115	0.115	-	-	-	0	0	-	1.033	1.033	-	-	-	0	-	9.52%
2003-08-12	0	0.105	0.105	-	-	-	0	0	-	0.944	0.944	-	-	-	0	-	0.00%
2003-08-11	0	0.105	0.103	-	0.105	0.105	100,000	10,500	0.1050	0.944	0.926	-	0.944	0.944	11,129	0.9435	-11.02%
2003-08-08	0	0.118	0.108	0.120	-	-	0	0	-	1.060	0.970	1.078	-	-	0	-	0.00%
2003-08-07	0	0.118	0.110	0.125	-	-	0	0	-	1.060	0.988	1.123	-	-	0	-	0.00%
2003-08-06	0	0.118	0.108	0.147	-	-	0	0	-	1.060	0.970	1.321	-	-	0	-	0.00%
2003-08-05	0	0.118	0.110	0.126	0.114	0.118	400,000	46,000	0.1150	1.060	0.988	1.132	1.024	1.060	44,515	1.0334	5.36%
2003-08-04	0	0.112	0.112	0.116	0.110	0.112	920,000	102,960	0.1119	1.006	1.006	1.042	0.988	1.006	102,383	1.0056	5.66%
2003-08-01	0	0.106	0.106	0.110	0.102	0.105	600,000	62,400	0.1040	0.952	0.952	0.988	0.917	0.944	66,772	0.9345	-1.85%
2003-07-31	0	0.108	0.108	0.110	-	-	0	0	-	0.970	0.970	0.988	-	-	0	-	1.89%
2003-07-30	0	0.106	0.106	0.110	-	-	0	0	-	0.952	0.952	0.988	-	-	0	-	1.92%
2003-07-29	0	0.104	0.100	0.108	-	-	0	0	-	0.935	0.899	0.970	-	-	0	-	0.00%
2003-07-28	0	0.104	0.104	0.108	0.100	0.100	20,000	2,000	0.1000	0.935	0.935	0.970	0.899	0.899	2,226	0.8986	0.97%
2003-07-25	0	0.103	0.103	0.110	0.100	0.100	36,000	3,520	0.0978	0.926	0.926	0.988	0.899	0.899	4,006	0.8786	0.98%
2003-07-24	0	0.102	0.102	0.112	0.102	0.102	50,000	5,000	0.1000	0.917	0.917	1.006	0.917	0.917	5,564	0.8986	-7.27%
2003-07-23	0	0.110	0.102	0.113	-	-	0	0	-	0.988	0.917	1.015	-	-	0	-	0.00%
2003-07-22	0	0.110	0.102	0.116	-	-	0	0	-	0.988	0.917	1.042	-	-	0	-	0.00%
2003-07-21	0	0.110	0.103	0.116	-	-	0	0	-	0.988	0.926	1.042	-	-	0	-	0.00%
2003-07-18	0	0.110	0.101	0.110	0.110	0.110	20,000	2,200	0.1100	0.988	0.908	0.988	0.988	0.988	2,226	0.9884	4.76%
2003-07-17	0	0.105	0.102	0.110	-	-	0	0	-	0.944	0.917	0.988	-	-	0	-	0.00%
2003-07-16	0	0.105	0.098	-	-	-	6,000	528	0.0880	0.944	0.881	-	-	-	668	0.7908	0.00%
2003-07-15	0	0.105	0.100	0.116	-	-	0	0	-	0.944	0.899	1.042	-	-	0	-	0.00%
2003-07-14	0	0.105	0.105	-	-	-	0	0	-	0.944	0.944	-	-	-	0	-	1.94%
2003-07-11	0	0.103	0.103	0.116	-	-	0	0	-	0.926	0.926	1.042	-	-	0	-	0.98%
2003-07-10	0	0.102	0.102	0.115	-	-	0	0	-	0.917	0.917	1.033	-	-	0	-	0.00%
2003-07-09	0	0.102	0.102	0.110	0.100	0.107	360,000	38,100	0.1058	0.917	0.917	0.988	0.899	0.961	40,063	0.9510	-7.27%
2003-07-08	0	0.110	0.098	0.110	0.107	0.110	200,000	21,880	0.1094	0.988	0.881	0.988	0.961	0.988	22,257	0.9830	2.80%
2003-07-07	0	0.107	0.098	0.109	-	-	0	0	-	0.961	0.881	0.979	-	-	0	-	0.00%
2003-07-04	0	0.107	0.100	0.108	-	-	0	0	-	0.961	0.899	0.970	-	-	0	-	0.00%
2003-07-03	0	0.107	0.102	0.108	-	-	0	0	-	0.961	0.917	0.970	-	-	0	-	0.00%
2003-07-02	0	0.107	0.098	0.110	-	-	0	0	-	0.961	0.881	0.988	-	-	0	-	0.00%
2003-06-30	0	0.107	0.101	0.110	0.100	0.107	430,000	45,112	0.1049	0.961	0.908	0.988	0.899	0.961	47,853	0.9427	7.00%
2003-06-27	0	0.100	0.100	0.105	-	-	0	0	-	0.899	0.899	0.944	-	-	0	-	2.04%
2003-06-26	0	0.098	0.098	0.106	-	-	0	0	-	0.881	0.881	0.952	-	-	0	-	0.00%
2003-06-25	0	0.098	0.098	0.103	0.098	0.098	156,000	15,288	0.0980	0.881	0.881	0.926	0.881	0.881	17,361	0.8806	-2.00%
2003-06-24	0	0.100	0.097	0.100	0.096	0.105	332,000	32,080	0.0966	0.899	0.872	0.899	0.863	0.944	36,947	0.8683	-7.41%
2003-06-23	0	0.108	0.096	0.108	0.108	0.108	14,000	1,512	0.1080	0.970	0.863	0.970	0.970	0.970	1,558	0.9705	8.00%
2003-06-20	0	0.100	0.100	0.110	0.096	0.100	50,000	4,840	0.0968	0.899	0.899	0.988	0.863	0.899	5,564	0.8698	0.00%
2003-06-19	0	0.100	0.100	0.120	0.100	0.100	50,000	5,000	0.1000	0.899	0.899	1.078	0.899	0.899	5,564	0.8986	-6.54%
2003-06-18	0	0.107	0.107	0.108	0.102	0.110	270,000	29,140	0.1079	0.961	0.961	0.970	0.917	0.988	30,047	0.9698	-2.73%
2003-06-17	0	0.011	0.011	0.012	0.011	0.013	5,580,000	70,880	0.0127	0.988	0.988	1.078	0.988	1.168	62,098	1.1414	-8.33%
2003-06-16	0	0.012	0.011	0.013	0.011	0.012	2,300,000	27,100	0.0118	1.078	0.988	1.168	0.988	1.078	25,596	1.0588	9.09%
2003-06-13	0	0.011	0.011	0.015	0.011	0.011	1,780,000	19,580	0.0110	0.988	0.988	1.348	0.988	0.988	19,809	0.9884	-15.38%
2003-06-12	0	0.013	0.011	0.013	0.014	0.014	20,000	280	0.0140	1.168	0.988	1.168	1.258	1.258	223	1.2580	18.18%
2003-06-11	0	0.011	0.010	0.011	0.015	0.015	1,000,000	15,000	0.0150	0.988	0.899	0.988	1.348	1.348	11,129	1.3479	-21.43%
2003-06-10	0	0.014	0.013	0.015	0.013	0.014	1,580,000	21,540	0.0136	1.258	1.168	1.348	1.168	1.258	17,583	1.2250	7.69%
2003-06-09	0	0.013	0.012	0.013	0.013	0.013	220,000	2,860	0.0130	1.168	1.078	1.168	1.168	1.168	2,448	1.1682	8.33%
2003-06-06	0	0.012	0.011	0.013	0.012	0.013	1,280,000	15,440	0.0121	1.078	0.988	1.168	1.078	1.168	14,245	1.0839	-7.69%
2003-06-05	0	0.013	0.013	0.015	-	-	0	0	-	1.168	1.168	1.348	-	-	0	-	8.33%
2003-06-03	0	0.012	0.012	0.013	0.012	0.012	1,000,000	12,000	0.0120	1.078	1.078	1.168	1.078	1.078	11,129	1.0783	-7.69%
2003-06-02	0	0.013	0.012	0.015	-	-	1,000,000	12,000	0.0120	1.168	1.078	1.348	-	-	11,129	1.0783	0.00%
2003-05-30	0	0.013	0.013	0.015	0.012	0.013	1,000,000	12,200	0.0122	1.168	1.168	1.348	1.078	1.168	11,129	1.0963	0.00%
2003-05-29	0	0.013	0.012	0.015	0.013	0.013	1,000,000	13,000	0.0130	1.168	1.078	1.348	1.168	1.168	11,129	1.1682	0.00%
2003-05-28	0	0.013	0.013	0.015	0.013	0.013	1,000,000	13,000	0.0130	1.168	1.168	1.348	1.168	1.168	11,129	1.1682	-7.14%
2003-05-27	0	0.014	0.012	0.015	-	-	0	0	-	1.258	1.078	1.348	-	-	0	-	0.00%
2003-05-26	0	0.014	0.013	0.014	0.014	0.014	200,000	2,800	0.0140	1.258	1.168	1.258	1.258	1.258	2,226	1.2580	0.00%
2003-05-23	0	0.014	0.013	0.014	0.013	0.014	4,400,000	59,100	0.0134	1.258	1.168	1.258	1.168	1.258	48,966	1.2070	-6.67%
2003-05-22	0	0.015	0.013	0.015	0.013	0.015	4,380,000	61,940	0.0141	1.348	1.168	1.348	1.168	1.348	48,743	1.2707	25.00%
2003-05-21	0	0.012	0.012	0.015	-	-	0	0	-	1.078	1.078	1.348	-	-	0	-	0.00%
2003-05-20	0	0.012	0.012	0.015	-	-	0	0	-	1.078	1.078	1.348	-	-	0	-	0.00%
2003-05-19	0	0.012	0.012	0.014	0.011	0.011	6,510,000	77,780	0.0119	1.078	1.078	1.258	0.988	0.988	72,447	1.0736	0.00%
2003-05-16	0	0.012	0.011	0.013	0.012	0.012	1,000,000	12,000	0.0120	1.078	0.988	1.168	1.078	1.078	11,129	1.0783	-7.69%
2003-05-15	0	0.013	0.012	0.013	-	-	6,000,000	78,000	0.0130	1.168	1.078	1.168	-	-	66,772	1.1682	0.00%
2003-05-14	0	0.013	0.013	0.014	0.012	0.013	860,000	10,720	0.0125	1.168	1.168	1.258	1.078	1.168	9,571	1.1201	0.00%
2003-05-13	0	0.013	0.012	0.013	0.013	0.014	7,640,000	100,760	0.0132	1.168	1.078	1.168	1.168	1.258	85,023	1.1851	0.00%
2003-05-12	0	0.013	0.012	0.013	0.012	0.013	2,860,000	35,960	0.0126	1.168	1.078	1.168	1.078	1.168	31,828	1.1298	8.33%
2003-05-09	0	0.012	0.011	0.012	0.010	0.018	23,050,000	271,630	0.0118	1.078	0.988	1.078	0.899	1.617	256,515	1.0589	-20.00%
2003-05-07	0	0.015	0.015	0.026	0.015	0.015	100,000	1,500	0.0150	1.348	1.348	2.336	1.348	1.348	1,113	1.3479	-44.44%
2003-05-06	1	0.027	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-05-05	1	0.027	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-05-02	1	0.027	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-04-30	1	0.027	-	-	-	-	0	0	-	2.426	-	-	-	-	0	-	0.00%
2003-04-29	0	0.027	0.020	0.027	0.027	0.028	1,240,000	33,680	0.0272	2.426	1.797	2.426	2.426	2.516	13,800	2.4407	-6.90%
2003-04-28	0	0.029	0.021	0.029	-	-	0	0	-	2.606	1.887	2.606	-	-	0	-	-6.45%
2003-04-25	0	0.031	0.026	0.031	-	-	0	0	-	2.786	2.336	2.786	-	-	0	-	-6.06%
2003-04-24	0	0.033	0.025	0.033	-	-	0	0	-	2.965	2.246	2.965	-	-	0	-	-8.33%
2003-04-23	0	0.036	0.028	0.036	-	-	0	0	-	3.235	2.516	3.235	-	-	0	-	0.00%
2003-04-22	0	0.036	0.028	0.036	-	-	0	0	-	3.235	2.516	3.235	-	-	0	-	-7.69%
2003-04-17	0	0.039	0.026	0.039	0.046	0.046	500,000	23,000	0.0460	3.504	2.336	3.504	4.133	4.133	5,564	4.1335	-15.22%
2003-04-16	0	0.046	0.046	0.051	0.020	0.031	700,000	16,200	0.0231	4.133	4.133	4.583	1.797	2.786	7,790	2.0796	15.00%
2003-04-15	0	0.040	-	0.045	-	-	0	0	-	3.594	-	4.044	-	-	0	-	0.00%
2003-04-14	0	0.040	-	0.045	-	-	0	0	-	3.594	-	4.044	-	-	0	-	0.00%
2003-04-11	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-04-10	0	0.040	0.020	0.045	-	-	0	0	-	3.594	1.797	4.044	-	-	0	-	0.00%
2003-04-09	0	0.040	0.020	0.045	-	-	0	0	-	3.594	1.797	4.044	-	-	0	-	0.00%
2003-04-08	0	0.040	-	0.045	-	-	0	0	-	3.594	-	4.044	-	-	0	-	0.00%
2003-04-07	0	0.040	0.021	-	-	-	0	0	-	3.594	1.887	-	-	-	0	-	0.00%
2003-04-04	0	0.040	-	0.040	-	-	0	0	-	3.594	-	3.594	-	-	0	-	0.00%
2003-04-03	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-04-02	0	0.040	0.020	0.060	-	-	0	0	-	3.594	1.797	5.391	-	-	0	-	0.00%
2003-04-01	0	0.040	0.020	0.060	-	-	0	0	-	3.594	1.797	5.391	-	-	0	-	0.00%
2003-03-31	0	0.040	0.025	0.060	-	-	0	0	-	3.594	2.246	5.391	-	-	0	-	0.00%
2003-03-28	1	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-27	1	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-26	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-25	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-24	0	0.040	0.025	-	-	-	0	0	-	3.594	2.246	-	-	-	0	-	0.00%
2003-03-21	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-20	0	0.040	0.026	-	-	-	0	0	-	3.594	2.336	-	-	-	0	-	0.00%
2003-03-19	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-18	0	0.040	0.025	-	-	-	0	0	-	3.594	2.246	-	-	-	0	-	0.00%
2003-03-17	0	0.040	0.027	-	-	-	0	0	-	3.594	2.426	-	-	-	0	-	0.00%
2003-03-14	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-13	0	0.040	0.025	-	-	-	0	0	-	3.594	2.246	-	-	-	0	-	0.00%
2003-03-12	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-11	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-10	0	0.040	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
2003-03-07	0	0.040	0.040	-	-	-	0	0	-	3.594	3.594	-	-	-	0	-	33.33%
2003-03-06	0	0.030	0.022	-	-	-	0	0	-	2.696	1.977	-	-	-	0	-	0.00%
2003-03-05	0	0.030	0.030	-	-	-	0	0	-	2.696	2.696	-	-	-	0	-	3.45%
2003-03-04	0	0.029	0.029	-	-	-	0	0	-	2.606	2.606	-	-	-	0	-	16.00%
2003-03-03	0	0.025	0.022	0.040	-	-	0	0	-	2.246	1.977	3.594	-	-	0	-	0.00%
2003-02-28	0	0.025	0.025	-	0.025	0.025	240,000	6,000	0.0250	2.246	2.246	-	2.246	2.246	2,671	2.2465	-16.67%
2003-02-27	0	0.030	0.022	-	-	-	0	0	-	2.696	1.977	-	-	-	0	-	0.00%
2003-02-26	0	0.030	0.030	0.040	-	-	0	0	-	2.696	2.696	3.594	-	-	0	-	7.14%
2003-02-25	0	0.028	0.028	-	-	-	0	0	-	2.516	2.516	-	-	-	0	-	12.00%
2003-02-24	0	0.025	0.025	-	-	-	0	0	-	2.246	2.246	-	-	-	0	-	8.70%
2003-02-21	0	0.023	0.023	0.040	-	-	0	0	-	2.067	2.067	3.594	-	-	0	-	0.00%
2003-02-20	0	0.023	0.020	-	-	-	0	0	-	2.067	1.797	-	-	-	0	-	0.00%
2003-02-19	0	0.023	0.021	-	-	-	0	0	-	2.067	1.887	-	-	-	0	-	0.00%
2003-02-18	0	0.023	0.020	-	-	-	0	0	-	2.067	1.797	-	-	-	0	-	0.00%
2003-02-17	0	0.023	0.022	-	-	-	0	0	-	2.067	1.977	-	-	-	0	-	0.00%
2003-02-14	0	0.023	0.022	-	-	-	0	0	-	2.067	1.977	-	-	-	0	-	0.00%
2003-02-13	0	0.023	0.022	-	-	-	0	0	-	2.067	1.977	-	-	-	0	-	0.00%
2003-02-12	0	0.023	0.023	-	0.023	0.023	300,000	6,900	0.0230	2.067	2.067	-	2.067	2.067	3,339	2.0667	-32.35%
2003-02-11	0	0.034	0.023	-	-	-	0	0	-	3.055	2.067	-	-	-	0	-	0.00%
2003-02-10	0	0.034	0.022	-	-	-	0	0	-	3.055	1.977	-	-	-	0	-	0.00%
2003-02-07	0	0.034	0.022	-	-	-	0	0	-	3.055	1.977	-	-	-	0	-	0.00%
2003-02-06	0	0.034	0.022	-	-	-	0	0	-	3.055	1.977	-	-	-	0	-	0.00%
2003-02-05	0	0.034	0.021	-	-	-	0	0	-	3.055	1.887	-	-	-	0	-	0.00%
2003-02-04	0	0.034	0.021	0.040	-	-	0	0	-	3.055	1.887	3.594	-	-	0	-	0.00%
2003-01-30	0	0.034	0.020	0.040	-	-	0	0	-	3.055	1.797	3.594	-	-	0	-	0.00%
2003-01-29	0	0.034	0.025	-	-	-	0	0	-	3.055	2.246	-	-	-	0	-	0.00%
2003-01-28	0	0.034	0.021	-	-	-	0	0	-	3.055	1.887	-	-	-	0	-	0.00%
2003-01-27	0	0.034	0.021	-	-	-	0	0	-	3.055	1.887	-	-	-	0	-	0.00%
2003-01-24	0	0.034	0.022	0.040	-	-	0	0	-	3.055	1.977	3.594	-	-	0	-	0.00%
2003-01-23	0	0.034	0.023	-	-	-	0	0	-	3.055	2.067	-	-	-	0	-	0.00%
2003-01-22	0	0.034	0.021	0.034	-	-	1,800,000	36,000	0.0200	3.055	1.887	3.055	-	-	20,032	1.7972	-2.86%
2003-01-21	0	0.035	-	0.035	-	-	0	0	-	3.145	-	3.145	-	-	0	-	-2.78%
2003-01-20	0	0.036	-	0.036	0.036	0.036	300,000	10,800	0.0360	3.235	-	3.235	3.235	3.235	3,339	3.2349	2.86%
2003-01-17	0	0.035	0.027	0.040	-	-	0	0	-	3.145	2.426	3.594	-	-	0	-	0.00%
2003-01-16	0	0.035	0.021	0.035	-	-	0	0	-	3.145	1.887	3.145	-	-	0	-	0.00%
2003-01-15	0	0.035	0.035	0.040	0.025	0.025	500,000	12,500	0.0250	3.145	3.145	3.594	2.246	2.246	5,564	2.2465	-12.50%
2003-01-14	0	0.040	0.040	-	0.037	0.037	3,000,000	111,000	0.0370	3.594	3.594	-	3.325	3.325	33,386	3.3248	14.29%
2003-01-13	0	0.035	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	0.00%
2003-01-10	0	0.035	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	0.00%
2003-01-09	0	0.035	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	0.00%
2003-01-08	0	0.035	-	-	-	-	0	0	-	3.145	-	-	-	-	0	-	0.00%
2003-01-07	0	0.035	0.025	-	-	-	0	0	-	3.145	2.246	-	-	-	0	-	0.00%
2003-01-06	0	0.035	0.025	-	-	-	0	0	-	3.145	2.246	-	-	-	0	-	0.00%
2003-01-03	0	0.035	0.035	-	-	-	0	0	-	3.145	3.145	-	-	-	0	-	25.00%
2003-01-02	0	0.028	0.025	-	-	-	0	0	-	2.516	2.246	-	-	-	0	-	0.00%
2002-12-31	0	0.028	0.033	-	-	-	0	0	-	2.516	2.965	-	-	-	0	-	12.00%
2002-12-30	0	0.025	0.025	0.038	0.025	0.025	500,000	12,500	0.0250	2.246	2.246	3.415	2.246	2.246	5,564	2.2465	-28.57%
2002-12-27	0	0.035	0.028	0.039	-	-	0	0	-	3.145	2.516	3.504	-	-	0	-	0.00%
2002-12-24	0	0.035	0.035	-	0.035	0.035	20,000	700	0.0350	3.145	3.145	-	3.145	3.145	223	3.1450	-18.60%
2002-12-23	0	0.043	0.035	-	-	-	0	0	-	3.864	3.145	-	-	-	0	-	0.00%
2002-12-20	0	0.043	0.035	-	-	-	0	0	-	3.864	3.145	-	-	-	0	-	0.00%
2002-12-19	0	0.043	0.035	-	-	-	0	0	-	3.864	3.145	-	-	-	0	-	0.00%
2002-12-18	0	0.043	0.035	-	-	-	0	0	-	3.864	3.145	-	-	-	0	-	0.00%
2002-12-17	0	0.043	-	0.043	0.043	0.043	30,000	1,210	0.0403	3.864	-	3.864	3.864	3.864	334	3.6243	-15.69%
2002-12-16	0	0.051	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2002-12-13	0	0.051	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2002-12-12	0	0.051	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2002-12-11	0	0.051	-	-	-	-	0	0	-	4.583	-	-	-	-	0	-	0.00%
2002-12-10	0	0.051	-	0.051	-	-	0	0	-	4.583	-	4.583	-	-	0	-	-1.92%
2002-12-09	0	0.052	-	0.052	-	-	0	0	-	4.673	-	4.673	-	-	0	-	0.00%
2002-12-06	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-12-05	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-12-04	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-12-03	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-12-02	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-29	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-28	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-27	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-26	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-25	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-22	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-21	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-20	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-19	0	0.052	0.044	-	-	-	0	0	-	4.673	3.954	-	-	-	0	-	0.00%
2002-11-18	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-15	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-14	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-13	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-12	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-11	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-08	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-07	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-06	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-05	0	0.052	-	0.052	-	-	0	0	-	4.673	-	4.673	-	-	0	-	0.00%
2002-11-04	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-11-01	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-31	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-30	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-29	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-28	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-25	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-24	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-23	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-22	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-21	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-18	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-17	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-16	0	0.052	0.044	-	-	-	0	0	-	4.673	3.954	-	-	-	0	-	0.00%
2002-10-15	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-10-11	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-10	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-09	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-08	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-07	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-04	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-03	0	0.052	-	0.055	-	-	0	0	-	4.673	-	4.942	-	-	0	-	0.00%
2002-10-02	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-30	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-27	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-26	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-25	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-24	0	0.052	-	0.060	-	-	0	0	-	4.673	-	5.391	-	-	0	-	0.00%
2002-09-23	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-20	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-19	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-18	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-17	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-16	0	0.052	0.044	-	-	-	0	0	-	4.673	3.954	-	-	-	0	-	0.00%
2002-09-13	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-12	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-11	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-10	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-09	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-06	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-05	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-04	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-03	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-09-02	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-08-30	0	0.052	-	-	-	-	0	0	-	4.673	-	-	-	-	0	-	0.00%
2002-08-29	0	0.052	0.044	0.055	-	-	0	0	-	4.673	3.954	4.942	-	-	0	-	0.00%
2002-08-28	0	0.052	0.044	-	-	-	0	0	-	4.673	3.954	-	-	-	0	-	0.00%
2002-08-27	0	0.052	0.044	0.060	-	-	0	0	-	4.673	3.954	5.391	-	-	0	-	0.00%
2002-08-26	0	0.052	0.044	0.060	-	-	0	0	-	4.673	3.954	5.391	-	-	0	-	0.00%
2002-08-23	0	0.052	0.044	0.065	0.052	0.052	100,000	5,200	0.0520	4.673	3.954	5.841	4.673	4.673	1,113	4.6726	-13.33%
2002-08-22	0	0.060	-	0.065	-	-	0	0	-	5.391	-	5.841	-	-	0	-	0.00%
2002-08-21	0	0.060	-	0.065	-	-	0	0	-	5.391	-	5.841	-	-	0	-	0.00%
2002-08-20	0	0.060	-	0.068	-	-	0	0	-	5.391	-	6.110	-	-	0	-	0.00%
2002-08-19	0	0.060	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.00%
2002-08-16	0	0.060	-	0.068	-	-	0	0	-	5.391	-	6.110	-	-	0	-	0.00%
2002-08-15	0	0.060	-	0.069	-	-	0	0	-	5.391	-	6.200	-	-	0	-	0.00%
2002-08-14	0	0.060	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.00%
2002-08-13	0	0.060	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.00%
2002-08-12	0	0.060	-	0.060	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2002-08-09	0	0.060	-	0.060	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2002-08-08	0	0.060	-	0.060	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2002-08-07	0	0.060	-	0.060	0.060	0.060	120,000	7,200	0.0600	5.391	-	5.391	5.391	5.391	1,335	5.3915	0.00%
2002-08-06	0	0.060	-	0.060	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2002-08-05	0	0.060	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.00%
2002-08-02	0	0.060	-	0.060	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2002-08-01	0	0.060	-	0.065	-	-	0	0	-	5.391	-	5.841	-	-	0	-	0.00%
2002-07-31	0	0.060	-	-	-	-	0	0	-	5.391	-	-	-	-	0	-	0.00%
2002-07-30	0	0.060	-	0.060	-	-	0	0	-	5.391	-	5.391	-	-	0	-	0.00%
2002-07-29	0	0.060	-	0.062	-	-	0	0	-	5.391	-	5.571	-	-	0	-	0.00%
2002-07-26	0	0.060	0.022	0.060	-	-	0	0	-	5.391	1.977	5.391	-	-	0	-	-16.67%
2002-07-25	0	0.072	-	0.072	0.073	0.073	80,000	5,840	0.0730	6.470	-	6.470	6.560	6.560	890	6.5597	10.77%
2002-07-24	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-23	0	0.065	-	0.065	-	-	0	0	-	5.841	-	5.841	-	-	0	-	0.00%
2002-07-22	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-19	0	0.065	-	0.073	-	-	100,000	6,600	0.0660	5.841	-	6.560	-	-	1,113	5.9306	0.00%
2002-07-18	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-17	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-16	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-15	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-12	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-07-11	0	0.065	-	0.073	-	-	0	0	-	5.841	-	6.560	-	-	0	-	0.00%
2002-07-10	0	0.065	-	0.073	0.065	0.065	100,000	6,500	0.0650	5.841	-	6.560	5.841	5.841	1,113	5.8408	-4.41%
2002-07-09	0	0.068	-	-	-	-	0	0	-	6.110	-	-	-	-	0	-	0.00%
2002-07-08	0	0.068	-	0.076	-	-	0	0	-	6.110	-	6.829	-	-	0	-	0.00%
2002-07-05	0	0.068	-	-	-	-	0	0	-	6.110	-	-	-	-	0	-	0.00%
2002-07-04	0	0.068	0.060	-	-	-	0	0	-	6.110	5.391	-	-	-	0	-	0.00%
2002-07-03	0	0.068	0.060	-	-	-	0	0	-	6.110	5.391	-	-	-	0	-	0.00%
2002-07-02	0	0.068	0.062	0.076	0.068	0.068	100,000	6,800	0.0680	6.110	5.571	6.829	6.110	6.110	1,113	6.1104	-10.53%
2002-06-28	0	0.076	0.068	0.076	-	-	0	0	-	6.829	6.110	6.829	-	-	0	-	-13.64%
2002-06-27	0	0.088	-	-	-	-	0	0	-	7.908	-	-	-	-	0	-	0.00%
2002-06-26	0	0.088	-	0.088	-	-	0	0	-	7.908	-	7.908	-	-	0	-	0.00%
2002-06-25	0	0.088	-	0.088	-	-	0	0	-	7.908	-	7.908	-	-	0	-	-2.22%
2002-06-24	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-06-21	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-06-20	0	0.090	-	0.090	0.090	0.090	300,000	27,000	0.0900	8.087	-	8.087	8.087	8.087	3,339	8.0872	0.00%
2002-06-19	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-06-18	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2002-06-17	0	0.090	-	0.095	-	-	0	0	-	8.087	-	8.537	-	-	0	-	0.00%
2002-06-14	0	0.090	-	0.100	-	-	0	0	-	8.087	-	8.986	-	-	0	-	0.00%
2002-06-13	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2002-06-12	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2002-06-11	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2002-06-10	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-06-07	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2002-06-06	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-06-05	0	0.090	-	0.092	-	-	0	0	-	8.087	-	8.267	-	-	0	-	0.00%
2002-06-04	0	0.090	-	0.092	-	-	0	0	-	8.087	-	8.267	-	-	0	-	0.00%
2002-06-03	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-05-31	0	0.090	-	0.092	-	-	0	0	-	8.087	-	8.267	-	-	0	-	0.00%
2002-05-30	0	0.090	-	0.092	-	-	0	0	-	8.087	-	8.267	-	-	0	-	0.00%
2002-05-29	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-05-28	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-05-27	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2002-05-24	0	0.090	-	0.090	0.086	0.090	100,000	8,920	0.0892	8.087	-	8.087	7.728	8.087	1,113	8.0154	11.11%
2002-05-23	0	0.081	0.073	0.085	-	-	0	0	-	7.279	6.560	7.638	-	-	0	-	0.00%
2002-05-22	0	0.081	0.073	0.081	0.081	0.081	20,000	1,620	0.0810	7.279	6.560	7.279	7.279	7.279	223	7.2785	12.50%
2002-05-21	0	0.072	-	-	-	-	0	0	-	6.470	-	-	-	-	0	-	0.00%
2002-05-17	0	0.072	0.065	0.080	-	-	0	0	-	6.470	5.841	7.189	-	-	0	-	0.00%
2002-05-16	0	0.072	0.065	0.080	-	-	0	0	-	6.470	5.841	7.189	-	-	0	-	0.00%
2002-05-15	0	0.072	0.064	0.079	-	-	0	0	-	6.470	5.751	7.099	-	-	0	-	0.00%
2002-05-14	0	0.072	0.066	0.080	0.068	0.088	620,000	43,500	0.0702	6.470	5.931	7.189	6.110	7.908	6,900	6.3046	10.77%
2002-05-13	0	0.065	0.059	-	-	-	0	0	-	5.841	5.302	-	-	-	0	-	0.00%
2002-05-10	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-05-09	0	0.065	0.061	-	-	-	0	0	-	5.841	5.481	-	-	-	0	-	0.00%
2002-05-08	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-05-07	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-05-06	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-05-03	0	0.065	0.059	-	-	-	0	0	-	5.841	5.302	-	-	-	0	-	0.00%
2002-05-02	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-04-30	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-04-29	0	0.065	0.062	0.073	-	-	0	0	-	5.841	5.571	6.560	-	-	0	-	0.00%
2002-04-26	0	0.065	0.059	-	0.062	0.066	680,000	43,320	0.0637	5.841	5.302	-	5.571	5.931	7,567	5.7245	8.33%
2002-04-25	0	0.060	0.060	0.068	0.060	0.080	320,000	21,440	0.0670	5.391	5.391	6.110	5.391	7.189	3,561	6.0205	-23.08%
2002-04-24	0	0.078	0.078	0.080	0.067	0.081	320,000	22,640	0.0708	7.009	7.009	7.189	6.021	7.279	3,561	6.3575	18.18%
2002-04-23	0	0.066	0.066	0.072	0.064	0.064	150,000	9,510	0.0634	5.931	5.931	6.470	5.751	5.751	1,669	5.6970	0.00%
2002-04-22	0	0.066	0.066	-	-	-	0	0	-	5.931	5.931	-	-	-	0	-	1.54%
2002-04-19	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-18	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-17	0	0.065	0.057	-	-	-	0	0	-	5.841	5.122	-	-	-	0	-	0.00%
2002-04-16	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-15	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-12	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-04-11	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-10	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-09	0	0.065	0.059	-	-	-	0	0	-	5.841	5.302	-	-	-	0	-	0.00%
2002-04-08	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-04	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-04-03	0	0.065	0.057	-	-	-	0	0	-	5.841	5.122	-	-	-	0	-	0.00%
2002-04-02	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-03-28	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-03-27	0	0.065	0.060	0.067	-	-	0	0	-	5.841	5.391	6.021	-	-	0	-	0.00%
2002-03-26	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-03-25	0	0.065	0.057	-	-	-	0	0	-	5.841	5.122	-	-	-	0	-	0.00%
2002-03-22	0	0.065	0.057	0.067	-	-	0	0	-	5.841	5.122	6.021	-	-	0	-	0.00%
2002-03-21	0	0.065	0.060	0.067	-	-	0	0	-	5.841	5.391	6.021	-	-	0	-	0.00%
2002-03-20	0	0.065	0.060	0.067	-	-	0	0	-	5.841	5.391	6.021	-	-	0	-	0.00%
2002-03-19	0	0.065	0.057	-	-	-	0	0	-	5.841	5.122	-	-	-	0	-	0.00%
2002-03-18	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2002-03-15	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-03-14	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-03-13	0	0.065	0.062	-	-	-	0	0	-	5.841	5.571	-	-	-	0	-	0.00%
2002-03-12	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-03-11	0	0.065	0.060	-	-	-	0	0	-	5.841	5.391	-	-	-	0	-	0.00%
2002-03-08	0	0.065	0.060	0.073	-	-	0	0	-	5.841	5.391	6.560	-	-	0	-	0.00%
2002-03-07	0	0.065	0.060	0.070	-	-	0	0	-	5.841	5.391	6.290	-	-	0	-	0.00%
2002-03-06	0	0.065	0.061	0.065	0.057	0.065	200,000	12,200	0.0610	5.841	5.481	5.841	5.122	5.841	2,226	5.4814	0.00%
2002-03-05	0	0.065	0.060	0.069	-	-	0	0	-	5.841	5.391	6.200	-	-	0	-	0.00%
2002-03-04	0	0.065	0.060	0.067	0.065	0.068	310,000	20,400	0.0658	5.841	5.391	6.021	5.841	6.110	3,450	5.9133	-7.14%
2002-03-01	0	0.070	-	0.075	0.070	0.070	200,000	14,000	0.0700	6.290	-	6.739	6.290	6.290	2,226	6.2901	0.00%
2002-02-28	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-27	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-26	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-25	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-22	0	0.070	0.065	0.070	-	-	0	0	-	6.290	5.841	6.290	-	-	0	-	0.00%
2002-02-21	0	0.070	0.063	0.070	0.068	0.070	160,000	10,920	0.0683	6.290	5.661	6.290	6.110	6.290	1,781	6.1328	2.94%
2002-02-20	0	0.068	-	0.075	0.068	0.068	120,000	8,160	0.0680	6.110	-	6.739	6.110	6.110	1,335	6.1104	-2.86%
2002-02-19	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-18	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-15	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2002-02-11	0	0.070	0.062	0.077	0.070	0.070	100,000	7,000	0.0700	6.290	5.571	6.919	6.290	6.290	1,113	6.2901	-12.50%
2002-02-08	0	0.080	-	0.088	-	-	0	0	-	7.189	-	7.908	-	-	0	-	0.00%
2002-02-07	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	0.00%
2002-02-06	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	0.00%
2002-02-05	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	0.00%
2002-02-04	0	0.080	-	0.082	-	-	0	0	-	7.189	-	7.368	-	-	0	-	0.00%
2002-02-01	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	-13.98%
2002-01-31	0	0.093	-	0.093	-	-	0	0	-	8.357	-	8.357	-	-	0	-	0.00%
2002-01-30	0	0.093	-	0.093	-	-	0	0	-	8.357	-	8.357	-	-	0	-	-1.06%
2002-01-29	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2002-01-28	0	0.094	-	0.098	-	-	0	0	-	8.447	-	8.806	-	-	0	-	0.00%
2002-01-25	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2002-01-24	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2002-01-23	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2002-01-22	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2002-01-21	0	0.094	-	0.101	-	-	0	0	-	8.447	-	9.076	-	-	0	-	0.00%
2002-01-18	0	0.094	-	0.098	-	-	0	0	-	8.447	-	8.806	-	-	0	-	0.00%
2002-01-17	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	-2.08%
2002-01-16	0	0.096	-	0.098	-	-	0	0	-	8.626	-	8.806	-	-	0	-	0.00%
2002-01-15	0	0.096	-	0.098	0.096	0.096	280,000	26,880	0.0960	8.626	-	8.806	8.626	8.626	3,116	8.6264	-2.04%
2002-01-14	0	0.098	-	0.098	-	-	0	0	-	8.806	-	8.806	-	-	0	-	-1.01%
2002-01-11	0	0.099	-	0.099	0.093	0.100	80,000	7,740	0.0968	8.896	-	8.896	8.357	8.986	890	8.6938	10.00%
2002-01-10	0	0.090	-	0.090	0.089	0.090	40,000	3,580	0.0895	8.087	-	8.087	7.997	8.087	445	8.0423	4.65%
2002-01-09	0	0.086	-	-	-	-	0	0	-	7.728	-	-	-	-	0	-	0.00%
2002-01-08	0	0.086	-	0.089	-	-	0	0	-	7.728	-	7.997	-	-	0	-	0.00%
2002-01-07	0	0.086	0.070	0.086	0.070	0.086	780,000	58,520	0.0750	7.728	6.290	7.728	6.290	7.728	8,680	6.7417	14.67%
2002-01-04	0	0.075	-	0.075	-	-	0	0	-	6.739	-	6.739	-	-	0	-	0.00%
2002-01-03	0	0.075	-	0.075	-	-	0	0	-	6.739	-	6.739	-	-	0	-	0.00%
2002-01-02	0	0.075	-	0.076	-	-	0	0	-	6.739	-	6.829	-	-	0	-	0.00%
2001-12-31	0	0.075	-	0.076	-	-	0	0	-	6.739	-	6.829	-	-	0	-	0.00%
2001-12-28	0	0.075	0.075	-	-	-	0	0	-	6.739	6.739	-	-	-	0	-	11.94%
2001-12-27	0	0.067	0.059	0.075	-	-	0	0	-	6.021	5.302	6.739	-	-	0	-	0.00%
2001-12-24	0	0.067	0.075	-	-	-	0	0	-	6.021	6.739	-	-	-	0	-	0.00%
2001-12-21	0	0.067	-	-	-	-	0	0	-	6.021	-	-	-	-	0	-	0.00%
2001-12-20	0	0.067	0.061	0.071	-	-	0	0	-	6.021	5.481	6.380	-	-	0	-	0.00%
2001-12-19	0	0.067	0.059	0.070	-	-	0	0	-	6.021	5.302	6.290	-	-	0	-	0.00%
2001-12-18	0	0.067	0.059	-	-	-	0	0	-	6.021	5.302	-	-	-	0	-	0.00%
2001-12-17	0	0.067	-	0.075	-	-	0	0	-	6.021	-	6.739	-	-	0	-	0.00%
2001-12-14	0	0.067	0.060	-	-	-	0	0	-	6.021	5.391	-	-	-	0	-	0.00%
2001-12-13	0	0.067	0.067	0.071	0.067	0.067	40,000	2,680	0.0670	6.021	6.021	6.380	6.021	6.021	445	6.0205	-1.47%
2001-12-12	0	0.068	0.068	0.074	-	-	0	0	-	6.110	6.110	6.650	-	-	0	-	3.03%
2001-12-11	0	0.066	0.066	-	0.065	0.065	300,000	19,500	0.0650	5.931	5.931	-	5.841	5.841	3,339	5.8408	1.54%
2001-12-10	0	0.065	0.059	0.065	0.065	0.065	100,000	6,500	0.0650	5.841	5.302	5.841	5.841	5.841	1,113	5.8408	12.07%
2001-12-07	0	0.058	-	0.065	-	-	0	0	-	5.212	-	5.841	-	-	0	-	0.00%
2001-12-06	0	0.058	0.051	0.065	-	-	0	0	-	5.212	4.583	5.841	-	-	0	-	0.00%
2001-12-05	0	0.058	-	0.058	-	-	0	0	-	5.212	-	5.212	-	-	0	-	-4.92%
2001-12-04	0	0.061	-	0.065	-	-	0	0	-	5.481	-	5.841	-	-	0	-	0.00%
2001-12-03	0	0.061	-	0.065	-	-	0	0	-	5.481	-	5.841	-	-	0	-	0.00%
2001-11-30	0	0.061	-	0.065	-	-	0	0	-	5.481	-	5.841	-	-	0	-	0.00%
2001-11-29	0	0.061	-	0.065	-	-	0	0	-	5.481	-	5.841	-	-	0	-	0.00%
2001-11-28	0	0.061	-	0.061	-	-	0	0	-	5.481	-	5.481	-	-	0	-	-6.15%
2001-11-27	0	0.065	-	0.065	-	-	0	0	-	5.841	-	5.841	-	-	0	-	0.00%
2001-11-26	0	0.065	-	0.065	-	-	0	0	-	5.841	-	5.841	-	-	0	-	0.00%
2001-11-23	0	0.065	-	0.065	-	-	0	0	-	5.841	-	5.841	-	-	0	-	0.00%
2001-11-22	0	0.065	0.060	0.065	-	-	0	0	-	5.841	5.391	5.841	-	-	0	-	0.00%
2001-11-21	0	0.065	-	0.072	-	-	0	0	-	5.841	-	6.470	-	-	0	-	0.00%
2001-11-20	0	0.065	-	0.065	-	-	0	0	-	5.841	-	5.841	-	-	0	-	-4.41%
2001-11-19	0	0.068	0.055	0.068	0.068	0.068	100,000	6,800	0.0680	6.110	4.942	6.110	6.110	6.110	1,113	6.1104	13.33%
2001-11-16	0	0.060	0.060	0.073	0.060	0.063	500,000	31,320	0.0626	5.391	5.391	6.560	5.391	5.661	5,564	5.6287	-15.49%
2001-11-15	0	0.071	-	0.071	-	-	0	0	-	6.380	-	6.380	-	-	0	-	-1.39%
2001-11-14	0	0.072	-	0.074	-	-	0	0	-	6.470	-	6.650	-	-	0	-	0.00%
2001-11-13	0	0.072	-	0.072	-	-	0	0	-	6.470	-	6.470	-	-	0	-	0.00%
2001-11-12	0	0.072	-	0.075	-	-	0	0	-	6.470	-	6.739	-	-	0	-	0.00%
2001-11-09	0	0.072	-	0.072	-	-	0	0	-	6.470	-	6.470	-	-	0	-	0.00%
2001-11-08	0	0.072	-	0.076	-	-	0	0	-	6.470	-	6.829	-	-	0	-	0.00%
2001-11-07	0	0.072	-	0.072	-	-	0	0	-	6.470	-	6.470	-	-	0	-	0.00%
2001-11-06	0	0.072	-	0.072	-	-	0	0	-	6.470	-	6.470	-	-	0	-	0.00%
2001-11-05	0	0.072	0.064	0.072	0.072	0.072	600,000	43,200	0.0720	6.470	5.751	6.470	6.470	6.470	6,677	6.4698	4.35%
2001-11-02	0	0.069	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-11-01	0	0.069	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-10-31	0	0.069	0.065	0.073	0.069	0.069	200,000	13,800	0.0690	6.200	5.841	6.560	6.200	6.200	2,226	6.2002	-5.48%
2001-10-30	0	0.073	-	0.080	-	-	0	0	-	6.560	-	7.189	-	-	0	-	0.00%
2001-10-29	0	0.073	-	0.080	-	-	0	0	-	6.560	-	7.189	-	-	0	-	0.00%
2001-10-26	0	0.073	-	0.080	-	-	0	0	-	6.560	-	7.189	-	-	0	-	0.00%
2001-10-24	0	0.073	-	0.080	-	-	0	0	-	6.560	-	7.189	-	-	0	-	0.00%
2001-10-23	0	0.073	-	0.074	-	-	0	0	-	6.560	-	6.650	-	-	0	-	0.00%
2001-10-22	0	0.073	-	0.080	-	-	0	0	-	6.560	-	7.189	-	-	0	-	0.00%
2001-10-19	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-18	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-17	0	0.073	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2001-10-16	0	0.073	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2001-10-15	0	0.073	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2001-10-12	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-11	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-10	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-09	0	0.073	-	-	-	-	0	0	-	6.560	-	-	-	-	0	-	0.00%
2001-10-08	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-05	0	0.073	-	0.075	-	-	0	0	-	6.560	-	6.739	-	-	0	-	0.00%
2001-10-04	0	0.073	-	0.073	-	-	0	0	-	6.560	-	6.560	-	-	0	-	0.00%
2001-10-03	0	0.073	-	0.073	-	-	0	0	-	6.560	-	6.560	-	-	0	-	0.00%
2001-09-28	0	0.073	-	0.073	-	-	0	0	-	6.560	-	6.560	-	-	0	-	-1.35%
2001-09-27	0	0.074	-	0.074	-	-	0	0	-	6.650	-	6.650	-	-	0	-	-7.50%
2001-09-26	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	0.00%
2001-09-25	0	0.080	-	0.085	-	-	0	0	-	7.189	-	7.638	-	-	0	-	0.00%
2001-09-24	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	-5.88%
2001-09-21	0	0.085	-	0.085	-	-	0	0	-	7.638	-	7.638	-	-	0	-	-5.56%
2001-09-20	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	-5.26%
2001-09-19	0	0.095	-	-	-	-	0	0	-	8.537	-	-	-	-	0	-	0.00%
2001-09-18	0	0.095	-	0.095	-	-	0	0	-	8.537	-	8.537	-	-	0	-	0.00%
2001-09-17	0	0.095	-	0.095	-	-	0	0	-	8.537	-	8.537	-	-	0	-	-3.06%
2001-09-14	0	0.098	-	0.100	-	-	0	0	-	8.806	-	8.986	-	-	0	-	0.00%
2001-09-13	0	0.098	-	0.100	-	-	0	0	-	8.806	-	8.986	-	-	0	-	0.00%
2001-09-12	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-09-11	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-09-10	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-09-07	0	0.098	-	0.102	-	-	0	0	-	8.806	-	9.166	-	-	0	-	0.00%
2001-09-06	0	0.098	-	0.102	-	-	0	0	-	8.806	-	9.166	-	-	0	-	0.00%
2001-09-05	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-09-04	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-09-03	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-08-31	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-08-30	0	0.098	-	-	-	-	0	0	-	8.806	-	-	-	-	0	-	0.00%
2001-08-29	0	0.098	-	0.098	-	-	0	0	-	8.806	-	8.806	-	-	0	-	-1.01%
2001-08-28	0	0.099	-	0.099	-	-	0	0	-	8.896	-	8.896	-	-	0	-	0.00%
2001-08-27	0	0.099	-	-	-	-	0	0	-	8.896	-	-	-	-	0	-	0.00%
2001-08-24	0	0.099	-	0.107	-	-	0	0	-	8.896	-	9.615	-	-	0	-	0.00%
2001-08-23	0	0.099	-	-	-	-	0	0	-	8.896	-	-	-	-	0	-	0.00%
2001-08-22	0	0.099	-	-	-	-	0	0	-	8.896	-	-	-	-	0	-	0.00%
2001-08-21	0	0.099	-	-	-	-	0	0	-	8.896	-	-	-	-	0	-	0.00%
2001-08-20	0	0.099	-	0.109	-	-	0	0	-	8.896	-	9.795	-	-	0	-	0.00%
2001-08-17	0	0.099	-	0.099	-	-	0	0	-	8.896	-	8.896	-	-	0	-	-1.00%
2001-08-16	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-08-15	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2001-08-14	0	0.100	-	0.110	-	-	0	0	-	8.986	-	9.884	-	-	0	-	0.00%
2001-08-13	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-08-10	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2001-08-09	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2001-08-08	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-08-07	0	0.100	-	0.110	-	-	0	0	-	8.986	-	9.884	-	-	0	-	0.00%
2001-08-06	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-08-03	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-08-02	0	0.100	-	0.106	-	-	0	0	-	8.986	-	9.525	-	-	0	-	0.00%
2001-08-01	0	0.100	-	0.106	-	-	0	0	-	8.986	-	9.525	-	-	0	-	0.00%
2001-07-31	0	0.100	-	0.106	-	-	0	0	-	8.986	-	9.525	-	-	0	-	0.00%
2001-07-30	0	0.100	-	0.108	-	-	0	0	-	8.986	-	9.705	-	-	0	-	0.00%
2001-07-27	0	0.100	-	0.104	-	-	0	0	-	8.986	-	9.345	-	-	0	-	0.00%
2001-07-26	0	0.100	-	0.108	-	-	0	0	-	8.986	-	9.705	-	-	0	-	0.00%
2001-07-24	0	0.100	-	0.105	-	-	0	0	-	8.986	-	9.435	-	-	0	-	0.00%
2001-07-23	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-07-20	0	0.100	-	0.107	-	-	0	0	-	8.986	-	9.615	-	-	0	-	0.00%
2001-07-19	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-07-18	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-07-17	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-07-16	0	0.100	-	0.103	-	-	0	0	-	8.986	-	9.255	-	-	0	-	0.00%
2001-07-13	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-07-12	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2001-07-11	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2001-07-10	0	0.100	-	0.104	-	-	0	0	-	8.986	-	9.345	-	-	0	-	0.00%
2001-07-09	0	0.100	-	0.100	0.090	0.100	300,000	27,200	0.0907	8.986	-	8.986	8.087	8.986	3,339	8.1472	0.00%
2001-07-05	0	0.100	0.097	0.100	0.095	0.100	320,000	30,800	0.0963	8.986	8.716	8.986	8.537	8.986	3,561	8.6489	7.53%
2001-07-04	0	0.093	0.093	0.098	-	-	0	0	-	8.357	8.357	8.806	-	-	0	-	3.33%
2001-07-03	0	0.090	0.090	0.098	-	-	0	0	-	8.087	8.087	8.806	-	-	0	-	0.00%
2001-06-29	0	0.090	0.083	0.098	-	-	0	0	-	8.087	7.458	8.806	-	-	0	-	0.00%
2001-06-28	0	0.090	0.090	0.098	-	-	0	0	-	8.087	8.087	8.806	-	-	0	-	0.00%
2001-06-27	0	0.090	0.084	0.098	-	-	0	0	-	8.087	7.548	8.806	-	-	0	-	0.00%
2001-06-26	0	0.090	0.086	0.098	-	-	0	0	-	8.087	7.728	8.806	-	-	0	-	0.00%
2001-06-22	0	0.090	0.082	-	-	-	0	0	-	8.087	7.368	-	-	-	0	-	0.00%
2001-06-21	0	0.090	0.083	0.098	-	-	0	0	-	8.087	7.458	8.806	-	-	0	-	0.00%
2001-06-20	0	0.090	0.086	0.098	-	-	0	0	-	8.087	7.728	8.806	-	-	0	-	0.00%
2001-06-19	0	0.090	0.090	0.098	-	-	0	0	-	8.087	8.087	8.806	-	-	0	-	0.00%
2001-06-18	0	0.090	-	0.095	0.090	0.090	200,000	18,000	0.0900	8.087	-	8.537	8.087	8.087	2,226	8.0872	-5.26%
2001-06-15	0	0.095	-	0.098	0.095	0.095	100,000	9,500	0.0950	8.537	-	8.806	8.537	8.537	1,113	8.5365	0.00%
2001-06-14	0	0.095	0.091	0.100	0.095	0.095	400,000	38,000	0.0950	8.537	8.177	8.986	8.537	8.537	4,451	8.5365	0.00%
2001-06-13	0	0.095	-	-	-	-	0	0	-	8.537	-	-	-	-	0	-	0.00%
2001-06-12	0	0.095	0.090	-	0.095	0.095	200,000	19,000	0.0950	8.537	8.087	-	8.537	8.537	2,226	8.5365	0.00%
2001-06-11	0	0.095	-	0.110	0.095	0.095	500,000	47,500	0.0950	8.537	-	9.884	8.537	8.537	5,564	8.5365	-13.64%
2001-06-08	0	0.110	0.095	0.118	0.110	0.110	200,000	22,000	0.1100	9.884	8.537	10.60	9.884	9.884	2,226	9.8844	20.88%
2001-06-07	0	0.091	0.090	0.098	0.091	0.098	160,000	14,980	0.0936	8.177	8.087	8.806	8.177	8.806	1,781	8.4130	-7.14%
2001-06-06	0	0.098	0.098	-	-	-	0	0	-	8.806	8.806	-	-	-	0	-	3.16%
2001-06-05	0	0.095	0.095	-	0.090	0.091	300,000	27,200	0.0907	8.537	8.537	-	8.087	8.177	3,339	8.1472	-3.06%
2001-06-04	0	0.098	-	0.105	0.098	0.098	100,000	9,800	0.0980	8.806	-	9.435	8.806	8.806	1,113	8.8061	-6.67%
2001-06-01	0	0.105	-	0.105	-	-	0	0	-	9.435	-	9.435	-	-	0	-	-1.87%
2001-05-31	0	0.107	-	0.108	-	-	0	0	-	9.615	-	9.705	-	-	0	-	0.00%
2001-05-30	0	0.107	0.107	0.108	0.098	0.108	1,000,000	101,000	0.1010	9.615	9.615	9.705	8.806	9.705	11,129	9.0757	8.08%
2001-05-29	0	0.099	0.099	0.106	0.098	0.098	1,200,000	117,600	0.0980	8.896	8.896	9.525	8.806	8.806	13,354	8.8061	1.02%
2001-05-28	0	0.098	0.097	0.104	0.098	0.109	1,800,000	187,000	0.1039	8.806	8.716	9.345	8.806	9.795	20,032	9.3353	-2.00%
2001-05-25	0	0.100	0.092	-	0.082	0.100	1,880,000	173,000	0.0920	8.986	8.267	-	7.368	8.986	20,922	8.2689	9.89%
2001-05-24	0	0.091	-	0.093	-	-	0	0	-	8.177	-	8.357	-	-	0	-	0.00%
2001-05-23	0	0.091	-	0.093	-	-	0	0	-	8.177	-	8.357	-	-	0	-	0.00%
2001-05-22	0	0.091	-	0.093	0.091	0.091	400,000	36,400	0.0910	8.177	-	8.357	8.177	8.177	4,451	8.1771	-2.15%
2001-05-21	0	0.093	-	0.093	-	-	0	0	-	8.357	-	8.357	-	-	0	-	0.00%
2001-05-18	0	0.093	0.085	0.093	0.072	0.093	520,000	42,660	0.0820	8.357	7.638	8.357	6.470	8.357	5,787	7.3718	16.25%
2001-05-17	0	0.080	0.072	0.080	0.075	0.080	880,000	67,500	0.0767	7.189	6.470	7.189	6.739	7.189	9,793	6.8925	5.26%
2001-05-16	0	0.076	0.072	-	-	-	0	0	-	6.829	6.470	-	-	-	0	-	0.00%
2001-05-15	0	0.076	0.073	-	0.076	0.076	100,000	7,600	0.0760	6.829	6.560	-	6.829	6.829	1,113	6.8292	-5.00%
2001-05-14	0	0.080	0.072	0.080	-	-	0	0	-	7.189	6.470	7.189	-	-	0	-	-4.76%
2001-05-11	0	0.084	0.076	0.084	-	-	0	0	-	7.548	6.829	7.548	-	-	0	-	-6.67%
2001-05-10	0	0.090	-	0.093	-	-	0	0	-	8.087	-	8.357	-	-	0	-	0.00%
2001-05-09	0	0.090	-	0.092	-	-	0	0	-	8.087	-	8.267	-	-	0	-	0.00%
2001-05-08	0	0.090	-	0.095	-	-	0	0	-	8.087	-	8.537	-	-	0	-	0.00%
2001-05-07	0	0.090	0.080	0.094	0.090	0.090	380,000	34,200	0.0900	8.087	7.189	8.447	8.087	8.087	4,229	8.0872	4.65%
2001-05-04	0	0.086	-	-	-	-	0	0	-	7.728	-	-	-	-	0	-	0.00%
2001-05-03	0	0.086	-	-	-	-	0	0	-	7.728	-	-	-	-	0	-	0.00%
2001-05-02	0	0.086	-	0.091	-	-	0	0	-	7.728	-	8.177	-	-	0	-	0.00%
2001-04-27	0	0.086	0.078	0.086	0.086	0.086	200,000	17,200	0.0860	7.728	7.009	7.728	7.728	7.728	2,226	7.7278	10.26%
2001-04-26	0	0.078	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
2001-04-25	0	0.078	0.062	-	0.078	0.078	100,000	7,800	0.0780	7.009	5.571	-	7.009	7.009	1,113	7.0089	11.43%
2001-04-24	0	0.070	0.062	0.078	-	-	0	0	-	6.290	5.571	7.009	-	-	0	-	0.00%
2001-04-23	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-20	0	0.070	0.062	-	-	-	0	0	-	6.290	5.571	-	-	-	0	-	0.00%
2001-04-19	0	0.070	0.062	0.078	-	-	0	0	-	6.290	5.571	7.009	-	-	0	-	0.00%
2001-04-18	0	0.070	0.062	-	-	-	0	0	-	6.290	5.571	-	-	-	0	-	0.00%
2001-04-17	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-12	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-11	0	0.070	0.060	-	-	-	0	0	-	6.290	5.391	-	-	-	0	-	0.00%
2001-04-10	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-09	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2001-04-06	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-04	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-03	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-04-02	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-30	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-29	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-28	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-27	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-26	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-23	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-22	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-21	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-20	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-19	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-16	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-15	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-14	0	0.070	0.062	-	-	-	0	0	-	6.290	5.571	-	-	-	0	-	0.00%
2001-03-13	0	0.070	-	0.078	-	-	0	0	-	6.290	-	7.009	-	-	0	-	0.00%
2001-03-12	0	0.070	-	-	-	-	0	0	-	6.290	-	-	-	-	0	-	0.00%
2001-03-09	0	0.070	0.059	-	0.070	0.070	500,000	35,000	0.0700	6.290	5.302	-	6.290	6.290	5,564	6.2901	12.90%
2001-03-08	0	0.062	0.058	-	-	-	0	0	-	5.571	5.212	-	-	-	0	-	0.00%
2001-03-07	0	0.062	-	-	-	-	0	0	-	5.571	-	-	-	-	0	-	0.00%
2001-03-06	0	0.062	-	-	-	-	0	0	-	5.571	-	-	-	-	0	-	0.00%
2001-03-05	0	0.062	-	-	0.062	0.062	20,000	1,240	0.0620	5.571	-	-	5.571	5.571	223	5.5712	6.90%
2001-03-02	0	0.058	0.057	-	-	-	0	0	-	5.212	5.122	-	-	-	0	-	0.00%
2001-03-01	0	0.058	0.058	-	0.058	0.058	20,000	1,160	0.0580	5.212	5.212	-	5.212	5.212	223	5.2118	-4.92%
2001-02-28	0	0.061	0.058	-	-	-	0	0	-	5.481	5.212	-	-	-	0	-	0.00%
2001-02-27	0	0.061	0.061	-	0.057	0.057	300,000	17,100	0.0570	5.481	5.481	-	5.122	5.122	3,339	5.1219	0.00%
2001-02-26	0	0.061	0.057	-	-	-	0	0	-	5.481	5.122	-	-	-	0	-	0.00%
2001-02-23	0	0.061	0.061	-	0.060	0.060	200,000	12,000	0.0600	5.481	5.481	-	5.391	5.391	2,226	5.3915	-6.15%
2001-02-22	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2001-02-21	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2001-02-20	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2001-02-19	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2001-02-16	0	0.065	0.057	-	-	-	0	0	-	5.841	5.122	-	-	-	0	-	0.00%
2001-02-15	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2001-02-14	0	0.065	0.057	-	-	-	0	0	-	5.841	5.122	-	-	-	0	-	0.00%
2001-02-13	0	0.065	-	-	-	-	0	0	-	5.841	-	-	-	-	0	-	0.00%
2001-02-12	0	0.065	0.061	0.082	0.065	0.072	300,000	20,300	0.0677	5.841	5.481	7.368	5.841	6.470	3,339	6.0804	-18.75%
2001-02-09	0	0.080	-	0.080	-	-	0	0	-	7.189	-	7.189	-	-	0	-	-3.61%
2001-02-08	0	0.083	-	0.086	-	-	0	0	-	7.458	-	7.728	-	-	0	-	0.00%
2001-02-07	0	0.083	-	-	-	-	0	0	-	7.458	-	-	-	-	0	-	0.00%
2001-02-06	0	0.083	-	-	-	-	0	0	-	7.458	-	-	-	-	0	-	0.00%
2001-02-05	0	0.083	-	-	-	-	0	0	-	7.458	-	-	-	-	0	-	0.00%
2001-02-02	0	0.083	0.083	0.086	0.083	0.083	140,000	11,620	0.0830	7.458	7.458	7.728	7.458	7.458	1,558	7.4582	1.22%
2001-02-01	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-31	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-30	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-29	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-23	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-22	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-19	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-18	0	0.082	-	0.082	-	-	0	0	-	7.368	-	7.368	-	-	0	-	0.00%
2001-01-17	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-16	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-15	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-12	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-11	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-10	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-09	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-08	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-05	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-04	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-03	0	0.082	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
2001-01-02	0	0.082	0.078	0.084	-	-	0	0	-	7.368	7.009	7.548	-	-	0	-	0.00%
2000-12-29	0	0.082	-	-	0.082	0.082	200,000	16,400	0.0820	7.368	-	-	7.368	7.368	2,226	7.3684	-7.87%
2000-12-28	0	0.089	-	0.090	-	-	0	0	-	7.997	-	8.087	-	-	0	-	0.00%
2000-12-27	0	0.089	-	0.090	-	-	0	0	-	7.997	-	8.087	-	-	0	-	0.00%
2000-12-22	0	0.089	-	0.090	-	-	0	0	-	7.997	-	8.087	-	-	0	-	0.00%
2000-12-21	0	0.089	-	0.090	-	-	0	0	-	7.997	-	8.087	-	-	0	-	0.00%
2000-12-20	0	0.089	-	0.090	-	-	0	0	-	7.997	-	8.087	-	-	0	-	0.00%
2000-12-19	0	0.089	-	0.089	-	-	0	0	-	7.997	-	7.997	-	-	0	-	0.00%
2000-12-18	0	0.089	-	0.089	-	-	0	0	-	7.997	-	7.997	-	-	0	-	0.00%
2000-12-15	0	0.089	-	0.089	-	-	0	0	-	7.997	-	7.997	-	-	0	-	-1.11%
2000-12-14	0	0.090	-	0.090	-	-	100,000	9,000	0.0900	8.087	-	8.087	-	-	1,113	8.0872	0.00%
2000-12-13	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2000-12-12	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2000-12-11	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2000-12-08	0	0.090	-	-	-	-	0	0	-	8.087	-	-	-	-	0	-	0.00%
2000-12-07	0	0.090	-	-	0.090	0.090	1,240,000	111,600	0.0900	8.087	-	-	8.087	8.087	13,800	8.0872	-4.26%
2000-12-06	0	0.094	-	-	-	-	0	0	-	8.447	-	-	-	-	0	-	0.00%
2000-12-05	0	0.094	-	-	-	-	0	0	-	8.447	-	-	-	-	0	-	0.00%
2000-12-04	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2000-12-01	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2000-11-30	0	0.094	-	-	-	-	0	0	-	8.447	-	-	-	-	0	-	0.00%
2000-11-29	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2000-11-28	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2000-11-27	0	0.094	-	0.094	-	-	0	0	-	8.447	-	8.447	-	-	0	-	0.00%
2000-11-24	0	0.094	0.090	0.094	-	-	0	0	-	8.447	8.087	8.447	-	-	0	-	0.00%
2000-11-23	0	0.094	-	0.094	0.094	0.094	1,000,000	94,000	0.0940	8.447	-	8.447	8.447	8.447	11,129	8.4467	2.17%
2000-11-22	0	0.092	-	0.092	-	-	0	0	-	8.267	-	8.267	-	-	0	-	0.00%
2000-11-21	0	0.092	-	0.095	-	-	0	0	-	8.267	-	8.537	-	-	0	-	0.00%
2000-11-20	0	0.092	-	0.095	-	-	0	0	-	8.267	-	8.537	-	-	0	-	0.00%
2000-11-17	0	0.092	-	-	-	-	0	0	-	8.267	-	-	-	-	0	-	0.00%
2000-11-16	0	0.092	-	-	-	-	0	0	-	8.267	-	-	-	-	0	-	0.00%
2000-11-15	0	0.092	-	-	-	-	0	0	-	8.267	-	-	-	-	0	-	0.00%
2000-11-14	0	0.092	-	-	-	-	0	0	-	8.267	-	-	-	-	0	-	0.00%
2000-11-13	0	0.092	-	-	-	-	0	0	-	8.267	-	-	-	-	0	-	0.00%
2000-11-10	0	0.092	-	-	-	-	0	0	-	8.267	-	-	-	-	0	-	0.00%
2000-11-09	0	0.092	0.084	-	0.088	0.092	120,000	10,960	0.0913	8.267	7.548	-	7.908	8.267	1,335	8.2071	4.55%
2000-11-08	0	0.088	0.085	-	0.088	0.088	100,000	8,800	0.0880	7.908	7.638	-	7.908	7.908	1,113	7.9075	0.00%
2000-11-07	0	0.088	0.088	-	0.088	0.088	240,000	21,120	0.0880	7.908	7.908	-	7.908	7.908	2,671	7.9075	0.00%
2000-11-06	0	0.088	-	-	0.088	0.088	200,000	17,600	0.0880	7.908	-	-	7.908	7.908	2,226	7.9075	1.15%
2000-11-03	0	0.087	-	0.087	0.088	0.088	200,000	17,600	0.0880	7.818	-	7.818	7.908	7.908	2,226	7.9075	-1.14%
2000-11-02	0	0.088	-	0.088	0.090	0.090	200,000	18,000	0.0900	7.908	-	7.908	8.087	8.087	2,226	8.0872	-2.22%
2000-11-01	0	0.090	-	0.090	-	-	0	0	-	8.087	-	8.087	-	-	0	-	0.00%
2000-10-31	0	0.090	-	0.094	0.090	0.093	240,000	22,200	0.0925	8.087	-	8.447	8.087	8.357	2,671	8.3119	-4.26%
2000-10-30	0	0.094	0.080	0.094	0.084	0.095	400,000	36,800	0.0920	8.447	7.189	8.447	7.548	8.537	4,451	8.2670	-2.08%
2000-10-27	0	0.096	-	0.096	-	-	0	0	-	8.626	-	8.626	-	-	0	-	-2.04%
2000-10-26	0	0.098	-	0.100	-	-	0	0	-	8.806	-	8.986	-	-	0	-	0.00%
2000-10-25	0	0.098	-	0.098	-	-	0	0	-	8.806	-	8.806	-	-	0	-	0.00%
2000-10-24	0	0.098	-	0.098	-	-	0	0	-	8.806	-	8.806	-	-	0	-	0.00%
2000-10-23	0	0.098	-	0.098	0.098	0.098	100,000	9,800	0.0980	8.806	-	8.806	8.806	8.806	1,113	8.8061	0.00%
2000-10-20	0	0.098	-	0.101	-	-	0	0	-	8.806	-	9.076	-	-	0	-	0.00%
2000-10-19	0	0.098	-	0.100	0.098	0.098	100,000	9,800	0.0980	8.806	-	8.986	8.806	8.806	1,113	8.8061	0.00%
2000-10-18	0	0.098	-	0.100	-	-	0	0	-	8.806	-	8.986	-	-	0	-	0.00%
2000-10-17	0	0.098	-	0.098	-	-	0	0	-	8.806	-	8.806	-	-	0	-	-2.00%
2000-10-16	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2000-10-13	0	0.100	-	0.102	-	-	0	0	-	8.986	-	9.166	-	-	0	-	0.00%
2000-10-12	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2000-10-11	0	0.100	-	0.102	-	-	0	0	-	8.986	-	9.166	-	-	0	-	0.00%
2000-10-10	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2000-10-09	0	0.100	-	-	-	-	500,000	50,000	0.1000	8.986	-	-	-	-	5,564	8.9858	0.00%
2000-10-05	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-10-04	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-10-03	0	0.100	-	0.104	0.099	0.100	1,100,000	109,200	0.0993	8.986	-	9.345	8.896	8.986	12,241	8.9205	0.00%
2000-09-29	0	0.100	-	0.100	-	-	0	0	-	8.986	-	8.986	-	-	0	-	0.00%
2000-09-28	0	0.100	0.100	-	-	-	0	0	-	8.986	8.986	-	-	-	0	-	0.00%
2000-09-27	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-09-26	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-09-25	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-09-22	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-09-21	0	0.100	-	0.100	0.100	0.100	200,000	20,000	0.1000	8.986	-	8.986	8.986	8.986	2,226	8.9858	0.00%
2000-09-20	0	0.100	0.100	-	0.100	0.100	100,000	10,000	0.1000	8.986	8.986	-	8.986	8.986	1,113	8.9858	0.00%
2000-09-19	0	0.100	-	-	-	-	0	0	-	8.986	-	-	-	-	0	-	0.00%
2000-09-18	0	0.100	-	0.105	0.100	0.100	1,300,000	130,000	0.1000	8.986	-	9.435	8.986	8.986	14,467	8.9858	-2.91%
2000-09-15	0	0.103	0.103	0.108	0.102	0.102	100,000	10,200	0.1020	9.255	9.255	9.705	9.166	9.166	1,113	9.1655	-2.83%
2000-09-14	0	0.106	0.104	0.106	0.104	0.106	1,100,000	115,500	0.1050	9.525	9.345	9.525	9.345	9.525	12,241	9.4351	-3.64%
2000-09-12	0	0.110	0.100	0.114	0.102	0.110	1,400,000	148,220	0.1059	9.884	8.986	10.24	9.166	9.884	15,580	9.5134	-3.51%
2000-09-11	0	0.114	-	0.114	0.114	0.114	100,000	11,400	0.1140	10.24	-	10.24	10.24	10.24	1,113	10.244	-2.56%
2000-09-08	0	0.117	-	0.117	-	-	0	0	-	10.51	-	10.51	-	-	0	-	-0.85%
2000-09-07	0	0.118	-	0.118	-	-	0	0	-	10.60	-	10.60	-	-	0	-	-0.84%
2000-09-06	0	0.119	-	0.119	0.119	0.119	200,000	23,800	0.1190	10.69	-	10.69	10.69	10.69	2,226	10.693	0.85%
2000-09-05	0	0.118	-	0.119	0.118	0.120	120,000	14,200	0.1183	10.60	-	10.69	10.60	10.78	1,335	10.633	-1.67%
2000-09-04	0	0.120	0.120	-	-	-	0	0	-	10.78	10.78	-	-	-	0	-	20.00%
2000-09-01	0	0.100	0.100	0.105	0.100	0.100	400,000	40,000	0.1000	8.986	8.986	9.435	8.986	8.986	4,451	8.9858	-3.85%
2000-08-31	0	0.104	0.100	0.108	0.104	0.104	300,000	31,200	0.1040	9.345	8.986	9.705	9.345	9.345	3,339	9.3453	4.00%
2000-08-30	0	0.100	0.100	-	0.100	0.100	340,000	34,000	0.1000	8.986	8.986	-	8.986	8.986	3,784	8.9858	-3.85%
2000-08-29	0	0.104	0.100	0.108	-	-	0	0	-	9.345	8.986	9.705	-	-	0	-	0.00%
2000-08-28	0	0.104	0.100	0.110	0.104	0.104	200,000	20,800	0.1040	9.345	8.986	9.884	9.345	9.345	2,226	9.3453	4.00%
2000-08-25	0	0.100	0.100	-	-	-	0	0	-	8.986	8.986	-	-	-	0	-	0.00%
2000-08-24	0	0.100	0.100	0.104	0.100	0.100	500,000	50,000	0.1000	8.986	8.986	9.345	8.986	8.986	5,564	8.9858	0.00%
2000-08-23	0	0.100	0.100	0.112	0.100	0.101	200,000	20,100	0.1005	8.986	8.986	10.06	8.986	9.076	2,226	9.0308	0.00%
2000-08-22	0	0.100	0.100	-	0.100	0.100	500,000	50,000	0.1000	8.986	8.986	-	8.986	8.986	5,564	8.9858	0.00%
2000-08-21	0	0.100	0.100	-	0.098	0.116	1,720,000	183,720	0.1068	8.986	8.986	-	8.806	10.42	19,141	9.5981	-9.09%
2000-08-18	0	0.110	-	0.113	-	-	0	0	-	9.884	-	10.15	-	-	0	-	0.00%
2000-08-17	0	0.110	-	0.111	-	-	0	0	-	9.884	-	9.974	-	-	0	-	0.00%
2000-08-16	0	0.110	-	0.113	-	-	0	0	-	9.884	-	10.15	-	-	0	-	0.00%
2000-08-15	0	0.110	-	0.113	-	-	0	0	-	9.884	-	10.15	-	-	0	-	0.00%
2000-08-14	0	0.110	-	0.113	-	-	0	0	-	9.884	-	10.15	-	-	0	-	0.00%
2000-08-11	0	0.110	-	0.110	0.110	0.110	100,000	11,000	0.1100	9.884	-	9.884	9.884	9.884	1,113	9.8844	0.00%
2000-08-10	0	0.110	-	0.113	0.110	0.113	400,000	44,300	0.1108	9.884	-	10.15	9.884	10.15	4,451	9.9518	0.00%
2000-08-09	0	0.110	-	0.110	-	-	0	0	-	9.884	-	9.884	-	-	0	-	-4.35%
2000-08-08	0	0.115	-	0.118	-	-	0	0	-	10.33	-	10.60	-	-	0	-	0.00%
2000-08-07	0	0.115	-	0.119	-	-	0	0	-	10.33	-	10.69	-	-	0	-	0.00%
2000-08-04	0	0.115	0.110	-	0.115	0.115	20,000	2,300	0.1150	10.33	9.884	-	10.33	10.33	223	10.334	1.77%
2000-08-03	0	0.113	0.101	0.113	0.111	0.113	80,000	8,960	0.1120	10.15	9.076	10.15	9.974	10.15	890	10.064	-1.74%
2000-08-02	0	0.115	-	0.118	-	-	0	0	-	10.33	-	10.60	-	-	0	-	0.00%
2000-08-01	0	0.115	-	0.116	-	-	0	0	-	10.33	-	10.42	-	-	0	-	0.00%
2000-07-31	0	0.115	0.103	0.119	-	-	0	0	-	10.33	9.255	10.69	-	-	0	-	0.00%
2000-07-28	0	0.115	0.108	0.119	0.112	0.115	800,000	90,400	0.1130	10.33	9.705	10.69	10.06	10.33	8,903	10.154	4.55%
2000-07-27	0	0.110	-	-	-	-	0	0	-	9.884	-	-	-	-	0	-	0.00%
2000-07-26	0	0.110	0.100	0.114	0.110	0.110	600,000	66,000	0.1100	9.884	8.986	10.24	9.884	9.884	6,677	9.8844	0.00%
2000-07-25	0	0.110	0.104	0.110	0.106	0.110	600,000	64,800	0.1080	9.884	9.345	9.884	9.525	9.884	6,677	9.7047	2.80%
2000-07-24	0	0.107	0.100	0.110	0.107	0.110	400,000	43,100	0.1078	9.615	8.986	9.884	9.615	9.884	4,451	9.6822	-2.73%
2000-07-21	0	0.110	-	0.112	-	-	0	0	-	9.884	-	10.06	-	-	0	-	0.00%
2000-07-20	0	0.110	0.110	0.115	0.105	0.113	2,060,000	228,940	0.1111	9.884	9.884	10.33	9.435	10.15	22,925	9.9865	7.84%
2000-07-19	0	0.102	0.101	0.108	0.100	0.102	300,000	30,200	0.1007	9.166	9.076	9.705	8.986	9.166	3,339	9.0457	-7.27%
2000-07-18	0	0.110	-	0.110	-	-	0	0	-	9.884	-	9.884	-	-	0	-	-4.35%
2000-07-17	0	0.115	-	0.115	0.115	0.115	20,000	2,300	0.1150	10.33	-	10.33	10.33	10.33	223	10.334	2.68%
2000-07-14	0	0.112	-	0.112	0.112	0.116	400,000	45,600	0.1140	10.06	-	10.06	10.06	10.42	4,451	10.244	-3.45%
2000-07-13	0	0.116	-	0.117	-	-	0	0	-	10.42	-	10.51	-	-	0	-	0.00%
2000-07-12	0	0.116	-	0.119	-	-	0	0	-	10.42	-	10.69	-	-	0	-	0.00%
2000-07-11	0	0.116	0.112	0.116	-	-	0	0	-	10.42	10.06	10.42	-	-	0	-	0.00%
2000-07-10	0	0.116	-	0.117	0.116	0.116	100,000	11,600	0.1160	10.42	-	10.51	10.42	10.42	1,113	10.424	0.00%
2000-07-07	0	0.116	-	0.116	-	-	0	0	-	10.42	-	10.42	-	-	0	-	-3.33%
2000-07-06	0	0.120	-	0.120	-	-	0	0	-	10.78	-	10.78	-	-	0	-	-0.83%
2000-07-05	0	0.121	-	0.121	-	-	0	0	-	10.87	-	10.87	-	-	0	-	0.00%
2000-07-04	0	0.121	-	0.125	-	-	0	0	-	10.87	-	11.23	-	-	0	-	0.00%
2000-07-03	0	0.121	-	0.125	-	-	0	0	-	10.87	-	11.23	-	-	0	-	0.00%
2000-06-30	0	0.121	0.118	0.123	0.121	0.121	200,000	24,200	0.1210	10.87	10.60	11.05	10.87	10.87	2,226	10.873	3.42%
2000-06-29	0	1.170	1.150	1.210	1.120	1.210	150,000	172,600	1.1507	10.51	10.33	10.87	10.06	10.87	16,693	10.340	0.00%
2000-06-28	0	1.170	1.130	1.170	1.170	1.200	1,010,000	1,211,700	1.1997	10.51	10.15	10.51	10.51	10.78	112,399	10.780	-3.31%
2000-06-27	0	1.210	1.170	1.240	1.210	1.210	40,000	48,400	1.2100	10.87	10.51	11.14	10.87	10.87	4,451	10.873	0.83%
2000-06-26	0	1.200	1.170	1.200	1.150	1.200	170,000	197,800	1.1635	10.78	10.51	10.78	10.33	10.78	18,919	10.455	3.45%
2000-06-23	0	1.160	1.120	1.160	1.150	1.160	150,000	173,500	1.1567	10.42	10.06	10.42	10.33	10.42	16,693	10.394	0.00%
2000-06-22	0	1.160	-	1.200	1.160	1.160	20,000	23,200	1.1600	10.42	-	10.78	10.42	10.42	2,226	10.424	-3.33%
2000-06-21	0	1.200	-	1.200	1.200	1.200	200,000	240,000	1.2000	10.78	-	10.78	10.78	10.78	22,257	10.783	-1.64%
2000-06-20	0	1.220	1.180	1.220	1.220	1.220	50,000	61,000	1.2200	10.96	10.60	10.96	10.96	10.96	5,564	10.963	-2.40%
2000-06-19	0	1.250	1.230	1.300	1.230	1.250	130,000	161,900	1.2454	11.23	11.05	11.68	11.05	11.23	14,467	11.191	-2.34%
2000-06-16	0	1.280	1.240	1.280	1.160	1.280	435,000	536,600	1.2336	11.50	11.14	11.50	10.42	11.50	48,410	11.085	11.30%
2000-06-15	0	1.150	1.140	1.170	1.130	1.160	80,000	91,700	1.1463	10.33	10.24	10.51	10.15	10.42	8,903	10.300	0.00%
2000-06-14	0	1.150	1.100	1.150	1.100	1.200	319,091	361,646	1.1334	10.33	9.884	10.33	9.884	10.78	35,510	10.184	2.68%
2000-06-13	0	1.120	1.100	1.170	1.030	1.150	200,000	222,200	1.1110	10.06	9.884	10.51	9.255	10.33	22,257	9.9833	4.67%
2000-06-12	0	1.070	1.040	1.070	1.070	1.070	30,000	32,100	1.0700	9.615	9.345	9.615	9.615	9.615	3,339	9.6148	0.00%
2000-06-09	0	1.070	1.070	1.080	1.050	1.080	150,000	160,400	1.0693	9.615	9.615	9.705	9.435	9.705	16,693	9.6088	0.94%
2000-06-08	0	1.060	1.020	1.090	1.060	1.060	10,000	10,600	1.0600	9.525	9.166	9.795	9.525	9.525	1,113	9.5250	4.95%
2000-06-07	0	1.010	1.010	1.050	1.010	1.010	130,000	130,300	1.0023	9.076	9.076	9.435	9.076	9.076	14,467	9.0066	-0.98%
2000-06-05	0	1.020	1.020	1.040	1.020	1.020	20,000	20,400	1.0200	9.166	9.166	9.345	9.166	9.166	2,226	9.1655	-2.86%
2000-06-02	0	1.050	1.020	1.050	1.050	1.070	70,000	73,900	1.0557	9.435	9.166	9.435	9.435	9.615	7,790	9.4865	3.96%
2000-06-01	0	1.010	1.000	1.070	1.000	1.010	80,000	80,300	1.0038	9.076	8.986	9.615	8.986	9.076	8,903	9.0195	1.00%
2000-05-31	0	1.000	1.000	1.060	0.990	1.050	190,000	194,000	1.0211	8.986	8.986	9.525	8.896	9.435	21,144	9.1750	-3.85%
2000-05-30	0	1.040	1.040	1.080	1.000	1.090	114,500	119,220	1.0412	9.345	9.345	9.705	8.986	9.795	12,742	9.3563	4.00%
2000-05-29	0	1.000	0.990	1.030	1.000	1.000	120,000	120,000	1.0000	8.986	8.896	9.255	8.986	8.986	13,354	8.9858	0.00%
2000-05-26	0	1.000	1.000	1.020	1.000	1.000	30,000	30,000	1.0000	8.986	8.986	9.166	8.986	8.986	3,339	8.9858	1.01%
2000-05-25	0	0.990	0.990	1.000	0.990	1.040	170,000	169,700	0.9982	8.896	8.896	8.986	8.896	9.345	18,919	8.9700	-1.00%
2000-05-24	0	1.000	0.990	1.040	0.990	1.000	100,000	99,200	0.9920	8.986	8.896	9.345	8.896	8.986	11,129	8.9139	-3.85%
2000-05-23	0	1.040	0.990	1.060	-	-	0	0	-	9.345	8.896	9.525	-	-	0	-	0.00%
2000-05-22	0	1.040	1.000	1.040	-	-	0	0	-	9.345	8.986	9.345	-	-	0	-	0.00%
2000-05-19	0	1.040	1.000	1.060	1.040	1.040	20,000	20,800	1.0400	9.345	8.986	9.525	9.345	9.345	2,226	9.3453	4.00%
2000-05-18	0	1.000	0.990	1.030	0.960	1.000	210,000	207,400	0.9876	8.986	8.896	9.255	8.626	8.986	23,370	8.8746	0.00%
2000-05-17	0	1.000	0.960	1.020	0.960	1.000	150,000	149,200	0.9947	8.986	8.626	9.166	8.626	8.986	16,693	8.9379	0.00%
2000-05-16	0	1.000	0.960	1.020	1.000	1.000	20,000	20,000	1.0000	8.986	8.626	9.166	8.986	8.986	2,226	8.9858	0.00%
2000-05-15	0	1.000	1.000	1.020	1.000	1.000	30,000	30,000	1.0000	8.986	8.986	9.166	8.986	8.986	3,339	8.9858	0.00%
2000-05-12	0	1.000	-	1.010	-	-	0	0	-	8.986	-	9.076	-	-	0	-	0.00%
2000-05-10	0	1.000	-	1.010	-	-	0	0	-	8.986	-	9.076	-	-	0	-	0.00%
2000-05-09	0	1.000	0.960	1.000	1.000	1.040	80,000	81,200	1.0150	8.986	8.626	8.986	8.986	9.345	8,903	9.1206	-2.91%
2000-05-08	0	1.030	-	1.050	-	-	0	0	-	9.255	-	9.435	-	-	0	-	0.00%
2000-05-05	0	1.030	1.000	1.060	-	-	0	0	-	9.255	8.986	9.525	-	-	0	-	0.00%
2000-05-04	0	1.030	1.000	1.040	1.030	1.030	30,000	30,500	1.0167	9.255	8.986	9.345	9.255	9.255	3,339	9.1356	4.04%
2000-05-03	0	0.990	0.990	1.040	0.980	1.050	90,000	91,800	1.0200	8.896	8.896	9.345	8.806	9.435	10,016	9.1655	-6.60%
2000-05-02	0	1.060	0.980	1.130	0.980	1.060	80,000	82,100	1.0263	9.525	8.806	10.15	8.806	9.525	8,903	9.2217	3.92%
2000-04-28	0	1.020	0.960	1.050	0.980	1.020	40,000	40,400	1.0100	9.166	8.626	9.435	8.806	9.166	4,451	9.0757	0.00%
2000-04-27	0	1.020	0.950	1.060	1.020	1.020	10,000	10,200	1.0200	9.166	8.537	9.525	9.166	9.166	1,113	9.1655	-3.77%
2000-04-26	0	1.060	1.000	1.080	1.030	1.060	90,000	93,900	1.0433	9.525	8.986	9.705	9.255	9.525	10,016	9.3752	6.00%
2000-04-25	0	1.000	0.960	1.060	1.000	1.150	2,240,000	2,244,200	1.0019	8.986	8.626	9.525	8.986	10.33	249,281	9.0027	-2.91%
2000-04-20	0	1.030	0.950	-	-	-	0	0	-	9.255	8.537	-	-	-	0	-	0.00%
2000-04-19	0	1.030	1.020	1.100	1.030	1.030	20,000	20,600	1.0300	9.255	9.166	9.884	9.255	9.255	2,226	9.2554	-6.36%
2000-04-18	0	1.100	1.080	1.100	1.090	1.250	3,020,000	3,461,600	1.1462	9.884	9.705	9.884	9.795	11.23	336,085	10.300	0.92%
2000-04-17	0	1.090	-	1.090	-	-	0	0	-	9.795	-	9.795	-	-	0	-	-0.91%
2000-04-14	0	1.100	1.030	1.100	1.100	1.200	105,000	122,700	1.1686	9.884	9.255	9.884	9.884	10.78	11,685	10.501	-7.56%
2000-04-13	0	1.190	-	1.190	1.220	1.240	130,000	160,000	1.2308	10.69	-	10.69	10.96	11.14	14,467	11.059	-0.83%
2000-04-12	0	1.200	-	1.210	1.170	1.200	300,000	356,400	1.1880	10.78	-	10.87	10.51	10.78	33,386	10.675	5.26%
2000-04-11	0	1.140	1.110	1.150	1.100	1.190	320,000	363,700	1.1366	10.24	9.974	10.33	9.884	10.69	35,612	10.213	-13.64%
2000-04-10	0	1.320	1.260	1.320	1.290	1.380	1,115,000	1,502,550	1.3476	11.86	11.32	11.86	11.59	12.40	124,084	12.109	-4.35%
2000-04-07	0	1.380	1.330	1.380	1.040	1.530	7,555,000	10,374,200	1.3732	12.40	11.95	12.40	9.345	13.75	840,768	12.339	33.98%
2000-04-06	0	1.030	1.010	1.040	1.010	1.060	140,000	145,200	1.0371	9.255	9.076	9.345	9.076	9.525	15,580	9.3196	0.98%
2000-04-05	0	1.020	1.020	1.060	1.020	1.090	60,000	63,100	1.0517	9.166	9.166	9.525	9.166	9.795	6,677	9.4501	-9.73%
2000-04-03	0	1.130	1.090	1.190	1.130	1.250	110,000	129,800	1.1800	10.15	9.795	10.69	10.15	11.23	12,241	10.603	-6.61%
2000-03-31	0	1.210	1.170	1.280	1.210	1.300	40,000	50,500	1.2625	10.87	10.51	11.50	10.87	11.68	4,451	11.345	-13.57%
2000-03-30	0	1.400	-	1.400	-	-	0	0	-	12.58	-	12.58	-	-	0	-	0.00%
2000-03-29	0	1.400	-	1.440	-	-	0	0	-	12.58	-	12.94	-	-	0	-	0.00%
2000-03-28	0	1.400	-	1.440	-	-	0	0	-	12.58	-	12.94	-	-	0	-	0.00%
2000-03-27	0	1.400	-	1.400	1.400	1.400	10,000	14,000	1.4000	12.58	-	12.58	12.58	12.58	1,113	12.580	0.72%
2000-03-24	0	1.390	-	1.690	-	-	0	0	-	12.49	-	15.19	-	-	0	-	0.00%
2000-03-23	0	1.390	-	1.390	1.410	1.500	80,000	115,500	1.4438	12.49	-	12.49	12.67	13.48	8,903	12.973	-7.33%
2000-03-22	0	1.500	1.300	1.500	1.400	1.500	40,000	59,000	1.4750	13.48	11.68	13.48	12.58	13.48	4,451	13.254	-4.46%
2000-03-21	0	1.570	-	1.570	-	-	0	0	-	14.11	-	14.11	-	-	0	-	-1.87%
2000-03-20	0	1.600	-	1.600	1.600	1.660	2,619,000	4,296,000	1.6403	14.38	-	14.38	14.38	14.92	291,459	14.740	0.00%
2000-03-17	0	1.600	1.600	1.640	1.580	1.600	110,000	175,200	1.5927	14.38	14.38	14.74	14.20	14.38	12,241	14.312	-0.62%
2000-03-16	0	1.610	-	1.610	-	-	0	0	-	14.47	-	14.47	-	-	0	-	-5.29%
2000-03-15	0	1.700	-	1.700	-	-	0	0	-	15.28	-	15.28	-	-	0	-	0.00%
2000-03-14	0	1.700	-	1.730	-	-	0	0	-	15.28	-	15.55	-	-	0	-	0.00%
2000-03-13	0	1.700	-	1.730	1.700	1.700	10,000	17,000	1.7000	15.28	-	15.55	15.28	15.28	1,113	15.276	-5.03%
2000-03-10	0	1.790	-	1.790	-	-	0	0	-	16.08	-	16.08	-	-	0	-	-0.56%
2000-03-09	0	1.800	-	1.800	1.810	1.810	80,000	144,800	1.8100	16.17	-	16.17	16.26	16.26	8,903	16.264	1.69%
2000-03-08	0	1.770	-	1.770	1.770	1.770	10,000	17,700	1.7700	15.90	-	15.90	15.90	15.90	1,113	15.905	2.31%
2000-03-07	0	1.730	-	1.730	1.650	1.730	30,000	50,300	1.6767	15.55	-	15.55	14.83	15.55	3,339	15.066	-0.57%
2000-03-06	0	1.740	-	1.740	1.740	1.740	20,000	34,800	1.7400	15.64	-	15.64	15.64	15.64	2,226	15.635	0.00%
2000-03-03	0	1.740	-	1.800	1.700	1.740	30,000	51,700	1.7233	15.64	-	16.17	15.28	15.64	3,339	15.486	2.35%
2000-03-02	0	1.700	-	1.700	1.700	1.700	20,000	34,000	1.7000	15.28	-	15.28	15.28	15.28	2,226	15.276	3.66%
2000-03-01	0	2.600	-	2.700	2.500	2.600	40,000	101,000	2.5250	14.74	-	15.30	14.17	14.74	7,057	14.312	4.00%
2000-02-29	0	2.500	2.400	-	2.500	2.575	30,000	75,750	2.5250	14.17	13.60	-	14.17	14.60	5,293	14.312	-6.54%
2000-02-28	0	2.675	-	2.775	2.675	2.800	130,000	362,750	2.7904	15.16	-	15.73	15.16	15.87	22,936	15.816	-4.46%
2000-02-25	0	2.800	-	3.050	2.800	2.950	40,000	115,000	2.8750	15.87	-	17.29	15.87	16.72	7,057	16.295	-5.08%
2000-02-24	0	2.950	2.800	3.050	2.950	3.200	120,000	365,250	3.0438	16.72	15.87	17.29	16.72	18.14	21,172	17.252	-10.61%
2000-02-23	0	3.300	-	3.300	-	-	0	0	-	18.70	-	18.70	-	-	0	-	0.00%
2000-02-22	0	3.300	-	3.400	-	-	0	0	-	18.70	-	19.27	-	-	0	-	0.00%
2000-02-21	0	3.300	-	3.400	-	-	0	0	-	18.70	-	19.27	-	-	0	-	0.00%
2000-02-18	0	3.300	3.300	3.400	3.300	3.400	140,000	465,500	3.3250	18.70	18.70	19.27	18.70	19.27	24,700	18.846	-6.38%
2000-02-17	0	3.525	3.500	3.700	2.925	3.700	230,000	783,000	3.4043	19.98	19.84	20.97	16.58	20.97	40,579	19.296	16.53%
2000-02-16	0	3.025	3.025	-	2.850	3.050	40,000	118,500	2.9625	17.15	17.15	-	16.15	17.29	7,057	16.791	10.00%
2000-02-15	0	2.750	2.750	2.900	2.675	2.875	430,000	1,182,500	2.7500	15.59	15.59	16.44	15.16	16.30	75,865	15.587	-7.56%
2000-02-14	0	2.975	-	2.975	-	-	0	0	-	16.86	-	16.86	-	-	0	-	-0.83%
2000-02-11	0	3.000	-	3.000	2.950	3.025	130,000	389,750	2.9981	17.00	-	17.00	16.72	17.15	22,936	16.993	5.26%
2000-02-10	0	2.850	2.825	2.850	2.850	3.025	130,000	383,750	2.9519	16.15	16.01	16.15	16.15	17.15	22,936	16.731	-5.79%
2000-02-09	0	3.025	-	3.025	3.000	3.050	470,000	1,417,500	3.0160	17.15	-	17.15	17.00	17.29	82,922	17.094	-1.63%
2000-02-08	0	3.075	3.025	3.100	3.000	3.075	1,600,000	4,794,000	2.9963	17.43	17.15	17.57	17.00	17.43	282,287	16.983	0.82%
2000-02-03	0	3.050	3.050	3.175	3.025	3.550	1,420,000	4,551,250	3.2051	17.29	17.29	18.00	17.15	20.12	250,530	18.166	-5.43%
2000-02-02	0	3.225	3.000	3.250	3.100	3.575	370,000	1,237,750	3.3453	18.28	17.00	18.42	17.57	20.26	65,279	18.961	7.50%
2000-02-01	0	3.000	2.650	3.000	2.400	3.000	950,000	2,421,500	2.5489	17.00	15.02	17.00	13.60	17.00	167,608	14.447	33.33%
2000-01-31	0	2.250	2.250	2.350	2.050	2.250	780,000	1,601,000	2.0526	12.75	12.75	13.32	11.62	12.75	137,615	11.634	12.50%
2000-01-28	0	2.000	1.980	2.700	1.970	2.500	170,000	358,700	2.1100	11.34	11.22	15.30	11.17	14.17	29,993	11.959	2.56%
2000-01-27	0	1.950	1.950	-	1.950	1.950	10,000	19,500	1.9500	11.05	11.05	-	11.05	11.05	1,764	11.053	4.84%
2000-01-26	0	1.860	1.860	-	1.860	1.860	20,000	37,200	1.8600	10.54	10.54	-	10.54	10.54	3,529	10.542	14.81%
2000-01-25	0	1.620	1.620	-	1.540	1.580	100,000	156,200	1.5620	9.182	9.182	-	8.729	8.955	17,643	8.8534	8.00%
2000-01-24	0	1.500	1.500	-	-	-	0	0	-	8.502	8.502	-	-	-	0	-	11.11%
2000-01-21	0	1.350	1.350	-	-	-	0	0	-	7.652	7.652	-	-	-	0	-	0.75%
2000-01-20	0	1.340	1.300	-	-	-	0	0	-	7.595	7.368	-	-	-	0	-	0.00%
2000-01-19	0	1.340	1.300	-	-	-	0	0	-	7.595	7.368	-	-	-	0	-	0.00%
2000-01-18	0	1.340	1.330	-	-	-	0	0	-	7.595	7.538	-	-	-	0	-	0.00%
2000-01-17	0	1.340	1.340	-	-	-	0	0	-	7.595	7.595	-	-	-	0	-	1.52%
2000-01-14	0	1.320	1.320	-	-	-	0	0	-	7.482	7.482	-	-	-	0	-	0.76%
2000-01-13	0	1.310	1.310	-	1.270	1.270	20,000	25,400	1.2700	7.425	7.425	-	7.198	7.198	3,529	7.1983	19.09%
2000-01-12	0	1.100	-	-	1.100	1.480	100,000	129,000	1.2900	6.235	-	-	6.235	8.389	17,643	7.3117	-25.68%
2000-01-11	0	1.480	-	1.480	-	-	0	0	-	8.389	-	8.389	-	-	0	-	-12.94%
2000-01-10	0	1.700	1.700	-	-	-	0	0	-	9.636	9.636	-	-	-	0	-	0.00%
2000-01-07	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
2000-01-06	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
2000-01-05	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
2000-01-04	0	1.700	1.700	-	-	-	0	0	-	9.636	9.636	-	-	-	0	-	0.00%
2000-01-03	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-12-30	0	1.700	1.660	-	-	-	0	0	-	9.636	9.409	-	-	-	0	-	0.00%
1999-12-29	0	1.700	1.660	-	-	-	0	0	-	9.636	9.409	-	-	-	0	-	0.00%
1999-12-28	0	1.700	1.660	-	1.700	1.700	10,000	17,000	1.7000	9.636	9.409	-	9.636	9.636	1,764	9.6356	-1.16%
1999-12-24	0	1.720	-	-	1.720	1.720	10,000	17,200	1.7200	9.749	-	-	9.749	9.749	1,764	9.7489	-1.15%
1999-12-23	0	1.740	1.720	-	-	-	0	0	-	9.862	9.749	-	-	-	0	-	0.00%
1999-12-22	0	1.740	1.720	-	-	-	0	0	-	9.862	9.749	-	-	-	0	-	0.00%
1999-12-21	0	1.740	-	1.740	-	-	0	0	-	9.862	-	9.862	-	-	0	-	0.00%
1999-12-20	0	1.740	-	-	-	-	0	0	-	9.862	-	-	-	-	0	-	0.00%
1999-12-17	0	1.740	-	-	-	-	0	0	-	9.862	-	-	-	-	0	-	0.00%
1999-12-16	0	1.740	-	-	1.740	1.740	20,000	34,800	1.7400	9.862	-	-	9.862	9.862	3,529	9.8623	0.00%
1999-12-15	0	1.740	-	-	-	-	0	0	-	9.862	-	-	-	-	0	-	0.00%
1999-12-14	0	1.740	-	-	-	-	0	0	-	9.862	-	-	-	-	0	-	0.00%
1999-12-13	0	1.740	-	-	-	-	0	0	-	9.862	-	-	-	-	0	-	0.00%
1999-12-10	0	1.740	1.740	-	1.740	1.740	30,000	52,200	1.7400	9.862	9.862	-	9.862	9.862	5,293	9.8623	0.00%
1999-12-09	0	1.740	1.680	-	1.740	1.740	10,000	17,400	1.7400	9.862	9.522	-	9.862	9.862	1,764	9.8623	2.35%
1999-12-08	0	1.700	-	1.740	-	-	0	0	-	9.636	-	9.862	-	-	0	-	0.00%
1999-12-07	0	1.700	-	1.740	-	-	0	0	-	9.636	-	9.862	-	-	0	-	0.00%
1999-12-06	0	1.700	-	1.740	-	-	0	0	-	9.636	-	9.862	-	-	0	-	0.00%
1999-12-03	0	1.700	-	1.740	-	-	0	0	-	9.636	-	9.862	-	-	0	-	0.00%
1999-12-02	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-12-01	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-30	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-29	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-26	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-25	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-24	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-23	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-22	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-19	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-18	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-17	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-16	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-15	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-12	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-11-11	0	1.700	1.700	-	-	-	0	0	-	9.636	9.636	-	-	-	0	-	0.00%
1999-11-10	0	1.700	1.700	-	-	-	0	0	-	9.636	9.636	-	-	-	0	-	0.00%
1999-11-09	0	1.700	1.700	-	-	-	0	0	-	9.636	9.636	-	-	-	0	-	1.80%
1999-11-08	0	1.670	1.650	-	1.650	1.650	10,000	16,500	1.6500	9.466	9.352	-	9.352	9.352	1,764	9.3522	1.21%
1999-11-05	0	1.650	-	-	-	-	0	0	-	9.352	-	-	-	-	0	-	0.00%
1999-11-04	0	1.650	1.640	-	-	-	0	0	-	9.352	9.295	-	-	-	0	-	0.00%
1999-11-03	0	1.650	1.650	-	-	-	0	0	-	9.352	9.352	-	-	-	0	-	0.61%
1999-11-02	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-11-01	0	1.640	1.600	-	-	-	0	0	-	9.295	9.069	-	-	-	0	-	0.00%
1999-10-29	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-10-28	0	1.640	1.600	-	-	-	0	0	-	9.295	9.069	-	-	-	0	-	0.00%
1999-10-27	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-10-26	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-10-25	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-10-22	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-10-21	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	9.295	-	9.295	9.295	9.295	3,529	9.2955	0.00%
1999-10-20	0	1.640	1.640	-	1.640	1.640	10,000	16,400	1.6400	9.295	9.295	-	9.295	9.295	1,764	9.2955	0.00%
1999-10-19	0	1.640	1.640	-	-	-	0	0	-	9.295	9.295	-	-	-	0	-	0.00%
1999-10-15	0	1.640	1.640	-	1.640	1.640	20,000	32,800	1.6400	9.295	9.295	-	9.295	9.295	3,529	9.2955	0.00%
1999-10-14	0	1.640	1.620	-	-	-	0	0	-	9.295	9.182	-	-	-	0	-	0.00%
1999-10-13	0	1.640	-	-	-	-	0	0	-	9.295	-	-	-	-	0	-	0.00%
1999-10-12	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	9.295	-	9.295	9.295	9.295	3,529	9.2955	2.50%
1999-10-11	0	1.600	-	1.640	1.600	1.600	20,000	32,000	1.6000	9.069	-	9.295	9.069	9.069	3,529	9.0688	0.00%
1999-10-08	0	1.600	-	1.600	-	-	0	0	-	9.069	-	9.069	-	-	0	-	0.00%
1999-10-07	0	1.600	-	1.600	-	-	0	0	-	9.069	-	9.069	-	-	0	-	0.00%
1999-10-06	0	1.600	-	1.600	-	-	0	0	-	9.069	-	9.069	-	-	0	-	-3.61%
1999-10-05	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1999-10-04	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1999-09-30	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1999-09-29	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1999-09-28	0	1.660	-	-	1.660	1.660	20,000	33,200	1.6600	9.409	-	-	9.409	9.409	3,529	9.4089	-2.35%
1999-09-27	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-09-24	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-09-23	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-09-22	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-09-21	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-09-20	0	1.700	-	-	-	-	0	0	-	9.636	-	-	-	-	0	-	0.00%
1999-09-17	0	1.700	-	1.700	-	-	0	0	-	9.636	-	9.636	-	-	0	-	-2.30%
1999-09-15	0	1.740	-	1.740	-	-	0	0	-	9.862	-	9.862	-	-	0	-	-2.25%
1999-09-14	0	1.780	-	1.780	-	-	0	0	-	10.09	-	10.09	-	-	0	-	-2.20%
1999-09-13	0	1.820	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
1999-09-10	0	1.820	-	1.820	-	-	0	0	-	10.32	-	10.32	-	-	0	-	-2.15%
1999-09-09	0	1.860	-	1.860	-	-	0	0	-	10.54	-	10.54	-	-	0	-	-3.12%
1999-09-08	0	1.920	-	1.920	-	-	0	0	-	10.88	-	10.88	-	-	0	-	-1.54%
1999-09-07	0	1.950	-	1.950	-	-	0	0	-	11.05	-	11.05	-	-	0	-	-0.51%
1999-09-06	0	1.960	-	1.960	-	-	0	0	-	11.11	-	11.11	-	-	0	-	0.00%
1999-09-03	0	1.960	-	1.960	-	-	0	0	-	11.11	-	11.11	-	-	0	-	-1.01%
1999-09-02	0	1.980	-	1.980	-	-	0	0	-	11.22	-	11.22	-	-	0	-	-1.00%
1999-09-01	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	-3.61%
1999-08-31	0	2.075	-	2.075	-	-	0	0	-	11.76	-	11.76	-	-	0	-	-1.19%
1999-08-30	0	2.100	-	2.100	-	-	0	0	-	11.90	-	11.90	-	-	0	-	-2.33%
1999-08-27	0	2.150	-	2.150	-	-	0	0	-	12.19	-	12.19	-	-	0	-	0.00%
1999-08-26	0	2.150	-	2.150	-	-	0	0	-	12.19	-	12.19	-	-	0	-	0.00%
1999-08-25	0	2.150	-	2.150	-	-	0	0	-	12.19	-	12.19	-	-	0	-	0.00%
1999-08-24	0	2.150	-	2.150	-	-	0	0	-	12.19	-	12.19	-	-	0	-	0.00%
1999-08-23	0	2.150	-	2.150	-	-	0	0	-	12.19	-	12.19	-	-	0	-	-2.27%
1999-08-20	0	2.200	2.200	-	-	-	0	0	-	12.47	12.47	-	-	-	0	-	4.76%
1999-08-19	0	2.100	-	2.150	-	-	0	0	-	11.90	-	12.19	-	-	0	-	0.00%
1999-08-18	0	2.100	-	2.150	-	-	0	0	-	11.90	-	12.19	-	-	0	-	0.00%
1999-08-17	0	2.100	-	2.150	-	-	0	0	-	11.90	-	12.19	-	-	0	-	0.00%
1999-08-16	0	2.100	-	2.150	2.100	2.100	10,000	21,000	2.1000	11.90	-	12.19	11.90	11.90	1,764	11.903	-2.33%
1999-08-13	0	2.150	-	2.200	-	-	0	0	-	12.19	-	12.47	-	-	0	-	0.00%
1999-08-12	0	2.150	-	2.150	-	-	0	0	-	12.19	-	12.19	-	-	0	-	-2.27%
1999-08-11	0	2.200	2.200	-	-	-	0	0	-	12.47	12.47	-	-	-	0	-	4.76%
1999-08-10	0	2.100	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
1999-08-09	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-08-06	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-08-05	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-08-04	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-08-03	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-08-02	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-07-30	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-07-29	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-07-28	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-07-27	0	2.100	-	-	-	-	0	0	-	11.90	-	-	-	-	0	-	0.00%
1999-07-26	0	2.100	-	2.200	-	-	0	0	-	11.90	-	12.47	-	-	0	-	0.00%
1999-07-23	0	2.100	-	2.300	2.100	2.100	10,000	21,000	2.1000	11.90	-	13.04	11.90	11.90	1,764	11.903	-4.55%
1999-07-22	0	2.200	-	2.300	2.200	2.200	10,000	22,000	2.2000	12.47	-	13.04	12.47	12.47	1,764	12.470	-4.35%
1999-07-21	0	2.300	-	2.400	-	-	0	0	-	13.04	-	13.60	-	-	0	-	0.00%
1999-07-20	0	2.300	-	2.400	2.300	2.300	30,000	69,000	2.3000	13.04	-	13.60	13.04	13.04	5,293	13.036	0.00%
1999-07-19	0	2.300	-	2.300	-	-	0	0	-	13.04	-	13.04	-	-	0	-	0.00%
1999-07-16	0	2.300	-	-	2.300	2.300	10,000	23,000	2.3000	13.04	-	-	13.04	13.04	1,764	13.036	0.00%
1999-07-15	0	2.300	-	2.400	-	-	0	0	-	13.04	-	13.60	-	-	0	-	0.00%
1999-07-14	0	2.300	2.300	-	-	-	0	0	-	13.04	13.04	-	-	-	0	-	4.55%
1999-07-13	0	2.200	2.100	-	2.200	2.200	10,000	22,000	2.2000	12.47	11.90	-	12.47	12.47	1,764	12.470	0.00%
1999-07-12	0	2.200	2.100	-	2.200	2.200	10,000	22,000	2.2000	12.47	11.90	-	12.47	12.47	1,764	12.470	-4.35%
1999-07-09	0	2.300	-	2.300	2.300	2.300	20,000	46,000	2.3000	13.04	-	13.04	13.04	13.04	3,529	13.036	-4.17%
1999-07-08	0	2.400	-	2.400	2.400	2.400	10,000	24,000	2.4000	13.60	-	13.60	13.60	13.60	1,764	13.603	-1.03%
1999-07-07	0	2.425	-	2.450	-	-	0	0	-	13.74	-	13.89	-	-	0	-	0.00%
1999-07-06	0	2.425	-	2.450	2.450	2.500	20,000	49,500	2.4750	13.74	-	13.89	13.89	14.17	3,529	14.028	-1.02%
1999-07-05	0	2.450	2.450	-	-	-	0	0	-	13.89	13.89	-	-	-	0	-	6.52%
1999-07-02	0	2.300	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1999-06-30	0	2.300	-	2.400	-	-	0	0	-	13.04	-	13.60	-	-	0	-	0.00%
1999-06-29	0	2.300	2.000	-	-	-	0	0	-	13.04	11.34	-	-	-	0	-	0.00%
1999-06-28	0	2.300	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1999-06-25	0	2.300	2.300	-	2.300	2.400	40,000	94,000	2.3500	13.04	13.04	-	13.04	13.60	7,057	13.320	-4.17%
1999-06-24	0	2.400	-	2.600	2.400	2.400	10,000	24,000	2.4000	13.60	-	14.74	13.60	13.60	1,764	13.603	-4.00%
1999-06-23	0	2.500	2.325	2.600	2.200	2.500	110,000	256,000	2.3273	14.17	13.18	14.74	12.47	14.17	19,407	13.191	19.05%
1999-06-22	0	2.100	2.100	-	-	-	0	0	-	11.90	11.90	-	-	-	0	-	5.00%
1999-06-21	0	2.000	1.960	2.200	2.000	2.100	50,000	101,000	2.0200	11.34	11.11	12.47	11.34	11.90	8,821	11.449	5.26%
1999-06-17	0	1.900	1.860	-	-	-	0	0	-	10.77	10.54	-	-	-	0	-	0.00%
1999-06-16	0	1.900	1.900	-	1.900	1.900	10,000	19,000	1.9000	10.77	10.77	-	10.77	10.77	1,764	10.769	-5.00%
1999-06-15	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-06-14	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-06-11	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-06-10	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-06-09	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-06-08	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-06-07	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-06-04	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-06-03	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-06-02	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-06-01	0	2.000	-	2.100	-	-	0	0	-	11.34	-	11.90	-	-	0	-	0.00%
1999-05-31	0	2.000	-	2.100	-	-	0	0	-	11.34	-	11.90	-	-	0	-	0.00%
1999-05-28	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-27	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-26	0	2.000	-	2.100	2.000	2.000	80,000	160,000	2.0000	11.34	-	11.90	11.34	11.34	14,114	11.336	0.00%
1999-05-25	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-24	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-21	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-20	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-05-19	0	2.000	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
1999-05-18	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-17	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1999-05-14	0	2.000	-	2.100	-	-	0	0	-	11.34	-	11.90	-	-	0	-	0.00%
1999-05-13	0	2.000	2.000	-	-	-	0	0	-	11.34	11.34	-	-	-	0	-	5.26%
1999-05-12	0	1.900	1.860	2.000	1.900	2.100	50,000	100,000	2.0000	10.77	10.54	11.34	10.77	11.90	8,821	11.336	-9.52%
1999-05-11	0	2.100	2.100	2.500	2.100	2.800	50,000	124,000	2.4800	11.90	11.90	14.17	11.90	15.87	8,821	14.057	-23.64%
1999-05-10	0	2.750	2.450	-	1.780	2.850	460,000	1,031,950	2.2434	15.59	13.89	-	10.09	16.15	81,158	12.715	44.74%
1999-05-07	0	1.900	1.860	1.940	-	-	0	0	-	10.77	10.54	11.00	-	-	0	-	0.00%
1999-05-06	0	1.900	1.900	-	-	-	0	0	-	10.77	10.77	-	-	-	0	-	8.57%
1999-05-05	0	1.750	1.750	-	-	-	0	0	-	9.919	9.919	-	-	-	0	-	5.42%
1999-05-04	0	1.660	1.630	-	1.660	1.660	10,000	16,600	1.6600	9.409	9.239	-	9.409	9.409	1,764	9.4089	9.93%
1999-05-03	0	1.510	1.480	-	-	-	0	0	-	8.559	8.389	-	-	-	0	-	0.00%
1999-04-30	0	1.510	1.500	1.580	1.500	1.540	80,000	121,600	1.5200	8.559	8.502	8.955	8.502	8.729	14,114	8.6153	0.67%
1999-04-29	0	1.500	1.500	-	1.400	1.500	190,000	280,300	1.4753	8.502	8.502	-	7.935	8.502	33,522	8.3618	9.49%
1999-04-28	0	1.370	1.350	1.400	-	-	0	0	-	7.765	7.652	7.935	-	-	0	-	0.00%
1999-04-27	0	1.370	1.300	1.400	1.370	1.370	10,000	13,700	1.3700	7.765	7.368	7.935	7.765	7.765	1,764	7.7651	3.01%
1999-04-26	0	1.330	-	1.370	1.330	1.330	10,000	13,300	1.3300	7.538	-	7.765	7.538	7.538	1,764	7.5384	2.31%
1999-04-23	0	1.300	1.260	1.300	1.300	1.300	10,000	13,000	1.3000	7.368	7.142	7.368	7.368	7.368	1,764	7.3684	2.36%
1999-04-22	0	1.270	1.220	1.300	1.250	1.270	160,000	202,200	1.2638	7.198	6.915	7.368	7.085	7.198	28,229	7.1629	5.83%
1999-04-21	0	1.200	-	1.240	1.200	1.200	100,000	120,000	1.2000	6.802	-	7.028	6.802	6.802	17,643	6.8016	0.00%
1999-04-20	0	1.200	-	1.240	1.200	1.200	10,000	12,000	1.2000	6.802	-	7.028	6.802	6.802	1,764	6.8016	-3.23%
1999-04-19	0	1.240	1.190	1.240	1.180	1.240	30,000	36,600	1.2200	7.028	6.745	7.028	6.688	7.028	5,293	6.9149	3.33%
1999-04-16	0	1.200	1.160	1.200	1.180	1.200	20,000	23,800	1.1900	6.802	6.575	6.802	6.688	6.802	3,529	6.7449	4.35%
1999-04-15	0	1.150	1.150	-	1.130	1.130	10,000	11,300	1.1300	6.518	6.518	-	6.405	6.405	1,764	6.4048	4.55%
1999-04-14	0	1.100	1.100	-	1.080	1.080	10,000	10,800	1.0800	6.235	6.235	-	6.121	6.121	1,764	6.1214	4.76%
1999-04-13	0	1.050	1.050	-	-	-	0	0	-	5.951	5.951	-	-	-	0	-	1.94%
1999-04-12	0	1.030	1.000	1.070	-	-	0	0	-	5.838	5.668	6.065	-	-	0	-	0.00%
1999-04-09	0	1.030	1.030	-	-	-	0	0	-	5.838	5.838	-	-	-	0	-	3.00%
1999-04-08	0	1.000	0.980	-	-	-	0	0	-	5.668	5.555	-	-	-	0	-	0.00%
1999-04-07	0	1.000	0.960	-	-	-	0	0	-	5.668	5.441	-	-	-	0	-	0.00%
1999-04-01	0	1.000	-	1.040	-	-	0	0	-	5.668	-	5.895	-	-	0	-	0.00%
1999-03-31	0	1.000	0.950	1.040	1.000	1.000	100,000	100,000	1.0000	5.668	5.385	5.895	5.668	5.668	17,643	5.6680	3.09%
1999-03-30	0	0.970	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	0.00%
1999-03-29	0	0.970	-	-	0.970	0.970	10,000	9,700	0.9700	5.498	-	-	5.498	5.498	1,764	5.4979	3.19%
1999-03-26	0	0.940	0.940	-	-	-	0	0	-	5.328	5.328	-	-	-	0	-	2.17%
1999-03-25	0	0.920	0.920	-	-	-	0	0	-	5.215	5.215	-	-	-	0	-	2.22%
1999-03-24	0	0.900	-	-	-	-	0	0	-	5.101	-	-	-	-	0	-	0.00%
1999-03-23	0	0.900	0.900	-	-	-	0	0	-	5.101	5.101	-	-	-	0	-	2.27%
1999-03-22	0	0.880	-	-	-	-	0	0	-	4.988	-	-	-	-	0	-	0.00%
1999-03-19	0	0.880	-	-	-	-	0	0	-	4.988	-	-	-	-	0	-	0.00%
1999-03-18	0	0.880	0.880	-	-	-	0	0	-	4.988	4.988	-	-	-	0	-	3.53%
1999-03-17	0	0.850	0.850	-	0.850	0.850	10,000	8,500	0.8500	4.818	4.818	-	4.818	4.818	1,764	4.8178	13.33%
1999-03-16	0	0.750	0.750	-	-	-	0	0	-	4.251	4.251	-	-	-	0	-	0.00%
1999-03-15	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	4.251	4.251	-	4.251	4.251	1,764	4.2510	-3.85%
1999-03-12	0	0.780	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
1999-03-11	0	0.780	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
1999-03-10	0	0.780	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
1999-03-09	0	0.780	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
1999-03-08	0	0.780	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
1999-03-05	0	0.780	0.760	-	-	-	0	0	-	4.421	4.308	-	-	-	0	-	0.00%
1999-03-04	0	0.780	-	-	-	-	0	0	-	4.421	-	-	-	-	0	-	0.00%
1999-03-03	0	0.780	0.770	-	0.780	0.780	20,000	15,600	0.7800	4.421	4.364	-	4.421	4.421	3,529	4.4210	-3.70%
1999-03-02	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-03-01	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-26	0	0.810	0.800	-	-	-	0	0	-	4.591	4.534	-	-	-	0	-	0.00%
1999-02-25	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-24	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-23	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-22	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-19	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-15	0	0.810	-	-	-	-	0	0	-	4.591	-	-	-	-	0	-	0.00%
1999-02-12	0	0.810	0.810	0.850	-	-	0	0	-	4.591	4.591	4.818	-	-	0	-	1.25%
1999-02-11	0	0.800	0.800	-	-	-	0	0	-	4.534	4.534	-	-	-	0	-	0.00%
1999-02-10	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-09	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-08	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-05	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-04	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-03	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-02	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-02-01	0	0.800	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1999-01-29	0	0.800	0.800	-	0.710	0.900	190,000	146,600	0.7716	4.534	4.534	-	4.024	5.101	33,522	4.3733	-14.89%
1999-01-28	0	0.940	-	1.000	0.940	0.940	20,000	18,800	0.9400	5.328	-	5.668	5.328	5.328	3,529	5.3279	-6.93%
1999-01-27	0	1.010	-	1.010	-	-	0	0	-	5.725	-	5.725	-	-	0	-	-7.34%
1999-01-26	0	1.090	-	1.090	-	-	0	0	-	6.178	-	6.178	-	-	0	-	-5.22%
1999-01-25	0	1.150	-	1.150	-	-	0	0	-	6.518	-	6.518	-	-	0	-	-1.71%
1999-01-22	0	1.170	-	1.170	-	-	0	0	-	6.632	-	6.632	-	-	0	-	-1.68%
1999-01-21	0	1.190	-	1.190	-	-	0	0	-	6.745	-	6.745	-	-	0	-	0.00%
1999-01-20	0	1.190	-	1.190	-	-	0	0	-	6.745	-	6.745	-	-	0	-	-1.65%
1999-01-19	0	1.210	-	1.220	1.210	1.210	20,000	24,200	1.2100	6.858	-	6.915	6.858	6.858	3,529	6.8583	-3.20%
1999-01-18	0	1.250	-	1.280	1.250	1.250	20,000	25,000	1.2500	7.085	-	7.255	7.085	7.085	3,529	7.0850	-6.02%
1999-01-15	0	1.330	-	1.330	-	-	0	0	-	7.538	-	7.538	-	-	0	-	-1.48%
1999-01-14	0	1.350	-	-	-	-	0	0	-	7.652	-	-	-	-	0	-	0.00%
1999-01-13	0	1.350	-	1.350	-	-	0	0	-	7.652	-	7.652	-	-	0	-	-1.46%
1999-01-12	0	1.370	-	1.370	-	-	0	0	-	7.765	-	7.765	-	-	0	-	-2.14%
1999-01-11	0	1.400	-	1.400	-	-	0	0	-	7.935	-	7.935	-	-	0	-	-1.41%
1999-01-08	0	1.420	-	1.420	-	-	0	0	-	8.049	-	8.049	-	-	0	-	-4.05%
1999-01-07	0	1.480	-	1.480	-	-	0	0	-	8.389	-	8.389	-	-	0	-	-4.52%
1999-01-06	0	1.550	-	1.550	-	-	0	0	-	8.785	-	8.785	-	-	0	-	0.00%
1999-01-05	0	1.550	-	1.550	-	-	0	0	-	8.785	-	8.785	-	-	0	-	0.00%
1999-01-04	0	1.550	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
1998-12-31	0	1.550	-	1.550	-	-	0	0	-	8.785	-	8.785	-	-	0	-	0.00%
1998-12-30	0	1.550	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
1998-12-29	0	1.550	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
1998-12-28	0	1.550	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
1998-12-24	0	1.550	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
1998-12-23	0	1.550	-	-	-	-	0	0	-	8.785	-	-	-	-	0	-	0.00%
1998-12-22	0	1.550	-	1.550	-	-	0	0	-	8.785	-	8.785	-	-	0	-	-0.64%
1998-12-21	0	1.560	-	-	1.560	1.560	50,000	78,000	1.5600	8.842	-	-	8.842	8.842	8,821	8.8421	-2.50%
1998-12-18	0	1.600	-	1.600	-	-	0	0	-	9.069	-	9.069	-	-	0	-	-1.84%
1998-12-17	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-16	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-15	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-14	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-11	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-10	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-09	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-08	0	1.630	-	1.630	-	-	0	0	-	9.239	-	9.239	-	-	0	-	0.00%
1998-12-07	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-12-04	0	1.630	-	1.630	-	-	0	0	-	9.239	-	9.239	-	-	0	-	0.00%
1998-12-03	0	1.630	-	1.630	-	-	0	0	-	9.239	-	9.239	-	-	0	-	0.00%
1998-12-02	0	1.630	-	1.630	-	-	0	0	-	9.239	-	9.239	-	-	0	-	0.00%
1998-12-01	0	1.630	-	-	-	-	0	0	-	9.239	-	-	-	-	0	-	0.00%
1998-11-30	0	1.630	-	1.630	-	-	0	0	-	9.239	-	9.239	-	-	0	-	-0.61%
1998-11-27	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	9.295	-	9.295	9.295	9.295	3,529	9.2955	2.50%
1998-11-26	0	1.600	-	-	-	-	0	0	-	9.069	-	-	-	-	0	-	0.00%
1998-11-25	0	1.600	-	1.640	-	-	0	0	-	9.069	-	9.295	-	-	0	-	0.00%
1998-11-24	0	1.600	-	1.640	-	-	0	0	-	9.069	-	9.295	-	-	0	-	0.00%
1998-11-23	0	1.600	-	1.640	-	-	0	0	-	9.069	-	9.295	-	-	0	-	0.00%
1998-11-20	0	1.600	-	-	-	-	0	0	-	9.069	-	-	-	-	0	-	0.00%
1998-11-19	0	1.600	-	-	-	-	0	0	-	9.069	-	-	-	-	0	-	0.00%
1998-11-18	0	1.600	1.600	-	-	-	0	0	-	9.069	9.069	-	-	-	0	-	0.00%
1998-11-17	0	1.600	-	-	-	-	0	0	-	9.069	-	-	-	-	0	-	0.00%
1998-11-16	0	1.600	1.570	-	1.600	1.630	20,000	32,300	1.6150	9.069	8.899	-	9.069	9.239	3,529	9.1538	-3.61%
1998-11-13	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1998-11-12	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-11-11	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-11-10	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1998-11-09	0	1.660	-	1.660	-	-	0	0	-	9.409	-	9.409	-	-	0	-	0.00%
1998-11-06	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-11-05	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-11-04	0	1.660	1.660	1.720	1.630	1.630	10,000	16,300	1.6300	9.409	9.409	9.749	9.239	9.239	1,764	9.2388	0.00%
1998-11-03	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-11-02	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-10-30	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1998-10-29	0	1.660	-	-	-	-	0	0	-	9.409	-	-	-	-	0	-	0.00%
1998-10-27	0	1.660	-	1.740	-	-	0	0	-	9.409	-	9.862	-	-	0	-	0.00%
1998-10-26	0	1.660	-	-	1.660	1.660	10,000	16,600	1.6600	9.409	-	-	9.409	9.409	1,764	9.4089	0.00%
1998-10-23	0	1.660	-	1.700	-	-	0	0	-	9.409	-	9.636	-	-	0	-	0.00%
1998-10-22	0	1.660	-	1.780	-	-	0	0	-	9.409	-	10.09	-	-	0	-	0.00%
1998-10-21	0	1.660	-	1.750	1.660	1.700	50,000	83,800	1.6760	9.409	-	9.919	9.409	9.636	8,821	9.4995	4.40%
1998-10-20	0	1.590	1.460	1.750	1.590	1.590	10,000	15,900	1.5900	9.012	8.275	9.919	9.012	9.012	1,764	9.0121	7.43%
1998-10-19	0	1.480	1.480	-	1.430	1.460	140,000	204,100	1.4579	8.389	8.389	-	8.105	8.275	24,700	8.2631	-1.33%
1998-10-16	0	1.500	1.500	-	1.360	1.510	130,000	181,800	1.3985	8.502	8.502	-	7.708	8.559	22,936	7.9265	7.14%
1998-10-15	0	1.400	-	1.450	1.350	1.670	30,000	44,200	1.4733	7.935	-	8.219	7.652	9.466	5,293	8.3508	-18.13%
1998-10-14	0	1.710	1.670	1.750	-	-	0	0	-	9.692	9.466	9.919	-	-	0	-	0.00%
1998-10-13	0	1.710	1.700	1.710	-	-	0	0	-	9.692	9.636	9.692	-	-	0	-	-1.72%
1998-10-12	0	1.740	1.700	1.820	1.740	1.780	40,000	70,000	1.7500	9.862	9.636	10.32	9.862	10.09	7,057	9.9190	-3.33%
1998-10-09	0	1.800	-	1.750	-	-	0	0	-	10.20	-	9.919	-	-	0	-	0.00%
1998-10-08	0	1.800	1.730	1.830	1.700	1.800	70,000	122,900	1.7557	10.20	9.806	10.37	9.636	10.20	12,350	9.9514	18.42%
1998-10-07	0	1.520	1.400	1.560	1.430	1.520	130,000	189,700	1.4592	8.615	7.935	8.842	8.105	8.615	22,936	8.2709	16.92%
1998-10-05	0	1.300	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
1998-09-30	0	1.300	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
1998-09-29	0	1.300	-	-	-	-	0	0	-	7.368	-	-	-	-	0	-	0.00%
1998-09-28	0	1.300	1.300	-	-	-	0	0	-	7.368	7.368	-	-	-	0	-	1.56%
1998-09-25	0	1.280	-	-	1.280	1.340	20,000	26,200	1.3100	7.255	-	-	7.255	7.595	3,529	7.4251	-7.25%
1998-09-24	0	1.380	-	1.400	-	-	0	0	-	7.822	-	7.935	-	-	0	-	0.00%
1998-09-23	0	1.380	-	-	-	-	0	0	-	7.822	-	-	-	-	0	-	0.00%
1998-09-22	0	1.380	-	-	-	-	0	0	-	7.822	-	-	-	-	0	-	0.00%
1998-09-21	0	1.380	-	-	-	-	0	0	-	7.822	-	-	-	-	0	-	0.00%
1998-09-18	0	1.380	1.340	-	-	-	0	0	-	7.822	7.595	-	-	-	0	-	0.00%
1998-09-17	0	1.380	-	1.510	1.380	1.420	120,000	167,600	1.3967	7.822	-	8.559	7.822	8.049	21,172	7.9163	-4.83%
1998-09-16	0	1.450	-	1.450	1.470	1.470	110,000	161,700	1.4700	8.219	-	8.219	8.332	8.332	19,407	8.3319	0.00%
1998-09-15	0	1.450	-	1.480	1.450	1.480	20,000	29,300	1.4650	8.219	-	8.389	8.219	8.389	3,529	8.3036	-3.97%
1998-09-14	0	1.510	-	1.530	-	-	0	0	-	8.559	-	8.672	-	-	0	-	0.00%
1998-09-11	0	1.510	-	1.530	-	-	0	0	-	8.559	-	8.672	-	-	0	-	0.00%
1998-09-10	0	1.510	-	1.530	-	-	0	0	-	8.559	-	8.672	-	-	0	-	0.00%
1998-09-09	0	1.510	-	1.530	-	-	0	0	-	8.559	-	8.672	-	-	0	-	0.00%
1998-09-08	0	1.510	-	1.530	-	-	0	0	-	8.559	-	8.672	-	-	0	-	0.00%
1998-09-07	0	1.510	-	1.510	1.510	1.510	10,000	15,100	1.5100	8.559	-	8.559	8.559	8.559	1,764	8.5587	-1.95%
1998-09-04	0	1.540	-	1.550	-	-	0	0	-	8.729	-	8.785	-	-	0	-	0.00%
1998-09-03	0	1.540	-	1.550	-	-	0	0	-	8.729	-	8.785	-	-	0	-	0.00%
1998-09-02	0	1.540	-	1.540	-	-	0	0	-	8.729	-	8.729	-	-	0	-	-1.91%
1998-09-01	0	1.570	-	1.590	-	-	0	0	-	8.899	-	9.012	-	-	0	-	0.00%
1998-08-31	0	1.570	-	1.590	-	-	0	0	-	8.899	-	9.012	-	-	0	-	0.00%
1998-08-28	0	1.570	-	1.610	-	-	0	0	-	8.899	-	9.125	-	-	0	-	0.00%
1998-08-27	0	1.570	-	1.570	-	-	0	0	-	8.899	-	8.899	-	-	0	-	0.00%
1998-08-26	0	1.570	1.530	1.600	1.570	1.650	30,000	48,300	1.6100	8.899	8.672	9.069	8.899	9.352	5,293	9.1255	-7.65%
1998-08-25	0	1.700	1.670	1.800	1.700	1.760	20,000	34,600	1.7300	9.636	9.466	10.20	9.636	9.976	3,529	9.8056	-5.56%
1998-08-24	0	1.800	-	1.800	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1998-08-21	0	1.800	-	1.830	-	-	0	0	-	10.20	-	10.37	-	-	0	-	0.00%
1998-08-20	0	1.800	-	1.830	-	-	0	0	-	10.20	-	10.37	-	-	0	-	0.00%
1998-08-19	0	1.800	-	1.840	-	-	0	0	-	10.20	-	10.43	-	-	0	-	0.00%
1998-08-18	0	1.800	-	1.840	-	-	0	0	-	10.20	-	10.43	-	-	0	-	0.00%
1998-08-14	0	1.800	-	1.840	-	-	0	0	-	10.20	-	10.43	-	-	0	-	0.00%
1998-08-13	0	1.800	-	1.840	-	-	1,000,000	1,850,000	1.8500	10.20	-	10.43	-	-	176,430	10.486	0.00%
1998-08-12	0	1.800	-	1.800	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1998-08-11	0	1.800	-	1.800	1.860	1.860	10,000	18,600	1.8600	10.20	-	10.20	10.54	10.54	1,764	10.542	-9.55%
1998-08-10	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-08-07	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-08-06	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-08-05	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-08-04	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-08-03	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-31	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-30	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-29	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-28	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-27	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-24	0	1.990	-	2.000	-	-	0	0	-	11.28	-	11.34	-	-	0	-	0.00%
1998-07-23	0	1.990	-	2.000	1.920	1.990	210,000	417,200	1.9867	11.28	-	11.34	10.88	11.28	37,050	11.260	1.53%
1998-07-22	0	1.960	1.920	2.000	-	-	0	0	-	11.11	10.88	11.34	-	-	0	-	0.00%
1998-07-21	0	1.960	1.920	2.000	-	-	0	0	-	11.11	10.88	11.34	-	-	0	-	0.00%
1998-07-20	0	1.960	1.920	2.000	1.960	1.960	10,000	19,600	1.9600	11.11	10.88	11.34	11.11	11.11	1,764	11.109	-2.00%
1998-07-17	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-16	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-15	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-14	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-13	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-10	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-09	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-08	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-07	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-06	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-03	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-07-02	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-06-30	0	2.000	-	2.000	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
1998-06-29	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	11.34	-	11.34	11.34	11.34	1,764	11.336	0.00%
1998-06-26	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	11.34	-	11.34	11.34	11.34	1,764	11.336	0.00%
1998-06-25	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	11.34	-	11.34	11.34	11.34	1,764	11.336	-6.98%
1998-06-24	0	2.150	2.050	-	-	-	0	0	-	12.19	11.62	-	-	-	0	-	0.00%
1998-06-23	0	2.150	2.100	2.300	2.150	2.150	10,000	21,500	2.1500	12.19	11.90	13.04	12.19	12.19	1,764	12.186	-2.27%
1998-06-22	0	2.200	-	2.300	-	-	0	0	-	12.47	-	13.04	-	-	0	-	0.00%
1998-06-19	0	2.200	-	2.300	-	-	0	0	-	12.47	-	13.04	-	-	0	-	0.00%
1998-06-18	0	2.200	2.100	2.300	-	-	0	0	-	12.47	11.90	13.04	-	-	0	-	0.00%
1998-06-17	0	2.200	-	2.300	-	-	0	0	-	12.47	-	13.04	-	-	0	-	0.00%
1998-06-16	0	2.200	-	2.200	-	-	0	0	-	12.47	-	12.47	-	-	0	-	-4.35%
1998-06-15	0	2.300	-	2.300	-	-	0	0	-	13.04	-	13.04	-	-	0	-	-1.08%
1998-06-12	0	2.325	-	2.325	-	-	0	0	-	13.18	-	13.18	-	-	0	-	0.00%
1998-06-11	0	2.325	-	2.325	-	-	0	0	-	13.18	-	13.18	-	-	0	-	-1.06%
1998-06-10	0	2.350	2.200	2.400	1.900	2.350	890,000	1,853,250	2.0823	13.32	12.47	13.60	10.77	13.32	157,022	11.802	6.82%
1998-06-09	0	2.200	-	2.225	-	-	0	0	-	12.47	-	12.61	-	-	0	-	0.00%
1998-06-08	0	2.200	-	2.225	2.200	2.375	20,000	45,750	2.2875	12.47	-	12.61	12.47	13.46	3,529	12.966	-4.35%
1998-06-05	0	2.300	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1998-06-04	0	2.300	-	-	-	-	0	0	-	13.04	-	-	-	-	0	-	0.00%
1998-06-03	0	2.300	-	2.300	2.300	2.300	20,000	46,000	2.3000	13.04	-	13.04	13.04	13.04	3,529	13.036	4.55%
1998-06-02	0	2.200	-	-	-	-	0	0	-	12.47	-	-	-	-	0	-	0.00%
1998-06-01	0	2.200	-	2.300	-	-	0	0	-	12.47	-	13.04	-	-	0	-	0.00%
1998-05-29	0	2.200	2.100	2.225	2.100	2.200	80,000	175,000	2.1875	12.47	11.90	12.61	11.90	12.47	14,114	12.399	0.00%
1998-05-28	0	2.200	-	2.250	2.200	2.200	10,000	22,000	2.2000	12.47	-	12.75	12.47	12.47	1,764	12.470	-4.35%
1998-05-27	0	2.300	-	2.300	2.350	2.350	10,000	23,500	2.3500	13.04	-	13.04	13.32	13.32	1,764	13.320	-4.17%
1998-05-26	0	2.400	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
1998-05-25	0	2.400	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
1998-05-22	0	2.400	-	2.500	2.400	2.400	10,000	24,000	2.4000	13.60	-	14.17	13.60	13.60	1,764	13.603	-4.00%
1998-05-21	0	2.500	2.400	2.500	2.500	2.500	20,000	50,000	2.5000	14.17	13.60	14.17	14.17	14.17	3,529	14.170	-3.85%
1998-05-20	0	2.600	-	2.600	-	-	0	0	-	14.74	-	14.74	-	-	0	-	0.00%
1998-05-19	0	2.600	2.500	2.650	2.600	2.800	90,000	237,500	2.6389	14.74	14.17	15.02	14.74	15.87	15,879	14.957	-10.34%
1998-05-18	0	2.900	-	3.000	-	-	30,000	87,000	2.9000	16.44	-	17.00	-	-	5,293	16.437	0.00%
1998-05-15	0	2.900	-	2.900	-	-	0	0	-	16.44	-	16.44	-	-	0	-	0.00%
1998-05-14	0	2.900	-	2.900	2.900	2.900	10,000	29,000	2.9000	16.44	-	16.44	16.44	16.44	1,764	16.437	0.00%
1998-05-13	0	2.900	-	2.900	-	-	0	0	-	16.44	-	16.44	-	-	0	-	0.00%
1998-05-12	0	2.900	-	2.900	2.900	2.900	40,000	115,500	2.8875	16.44	-	16.44	16.44	16.44	7,057	16.366	-5.69%
1998-05-11	0	3.075	-	3.075	-	-	0	0	-	17.43	-	17.43	-	-	0	-	-0.81%
1998-05-08	0	3.100	-	3.100	3.200	3.200	10,000	32,000	3.2000	17.57	-	17.57	18.14	18.14	1,764	18.138	0.00%
1998-05-07	0	3.100	-	3.100	-	-	10,000	32,000	3.2000	17.57	-	17.57	-	-	1,764	18.138	-3.13%
1998-05-06	0	3.200	-	-	3.200	3.200	10,000	32,000	3.2000	18.14	-	-	18.14	18.14	1,764	18.138	6.67%
1998-05-05	0	3.000	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
1998-05-04	0	3.000	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
1998-05-01	0	3.000	3.000	-	-	-	0	0	-	17.00	17.00	-	-	-	0	-	3.45%
1998-04-30	0	2.900	-	2.900	-	-	0	0	-	16.44	-	16.44	-	-	0	-	0.00%
1998-04-29	0	2.900	-	2.900	-	-	0	0	-	16.44	-	16.44	-	-	0	-	0.00%
1998-04-28	0	2.900	-	2.900	-	-	0	0	-	16.44	-	16.44	-	-	0	-	-1.69%
1998-04-27	0	2.950	-	2.950	-	-	0	0	-	16.72	-	16.72	-	-	0	-	0.00%
1998-04-24	0	2.950	2.950	-	-	-	0	0	-	16.72	16.72	-	-	-	0	-	3.51%
1998-04-23	0	2.850	2.800	-	2.800	2.850	40,000	112,500	2.8125	16.15	15.87	-	15.87	16.15	7,057	15.941	0.00%
1998-04-22	0	2.850	2.850	2.950	2.800	2.800	10,000	28,000	2.8000	16.15	16.15	16.72	15.87	15.87	1,764	15.870	0.00%
1998-04-21	0	2.850	2.800	3.000	2.850	2.850	130,000	370,500	2.8500	16.15	15.87	17.00	16.15	16.15	22,936	16.154	-1.72%
1998-04-20	0	2.900	2.800	2.950	-	-	0	0	-	16.44	15.87	16.72	-	-	0	-	0.00%
1998-04-17	0	2.900	2.850	2.950	2.900	2.900	40,000	116,000	2.9000	16.44	16.15	16.72	16.44	16.44	7,057	16.437	0.00%
1998-04-16	0	2.900	2.800	3.000	-	-	0	0	-	16.44	15.87	17.00	-	-	0	-	0.00%
1998-04-15	0	2.900	2.800	2.900	2.900	2.900	10,000	29,000	2.9000	16.44	15.87	16.44	16.44	16.44	1,764	16.437	-3.33%
1998-04-14	0	3.000	2.900	-	3.000	3.000	10,000	30,000	3.0000	17.00	16.44	-	17.00	17.00	1,764	17.004	3.45%
1998-04-09	0	2.900	2.900	3.000	2.800	2.800	10,000	28,000	2.8000	16.44	16.44	17.00	15.87	15.87	1,764	15.870	0.00%
1998-04-08	0	2.900	-	3.000	2.900	2.900	20,000	58,000	2.9000	16.44	-	17.00	16.44	16.44	3,529	16.437	-3.33%
1998-04-07	0	3.000	2.900	3.050	3.000	3.000	10,000	30,000	3.0000	17.00	16.44	17.29	17.00	17.00	1,764	17.004	3.45%
1998-04-03	0	2.900	2.900	3.000	2.900	2.900	490,000	1,421,000	2.9000	16.44	16.44	17.00	16.44	16.44	86,450	16.437	0.00%
1998-04-02	0	2.900	2.800	2.900	2.900	2.950	30,000	87,500	2.9167	16.44	15.87	16.44	16.44	16.72	5,293	16.532	-1.69%
1998-04-01	0	2.950	2.950	3.050	2.800	2.900	120,000	345,000	2.8750	16.72	16.72	17.29	15.87	16.44	21,172	16.295	3.51%
1998-03-31	0	2.850	-	2.850	2.850	2.850	90,000	256,500	2.8500	16.15	-	16.15	16.15	16.15	15,879	16.154	1.79%
1998-03-30	0	2.800	-	2.800	2.800	2.800	50,000	140,000	2.8000	15.87	-	15.87	15.87	15.87	8,821	15.870	0.00%
1998-03-27	0	2.800	2.525	2.875	2.775	2.800	70,000	195,750	2.7964	15.87	14.31	16.30	15.73	15.87	12,350	15.850	15.46%
1998-03-26	0	2.425	2.400	2.750	2.425	2.600	20,000	50,250	2.5125	13.74	13.60	15.59	13.74	14.74	3,529	14.241	-10.19%
1998-03-25	0	2.700	-	-	2.700	2.700	10,000	27,000	2.7000	15.30	-	-	15.30	15.30	1,764	15.304	12.50%
1998-03-24	0	2.400	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	0.00%
1998-03-23	0	2.400	-	2.700	2.400	2.400	10,000	24,000	2.4000	13.60	-	15.30	13.60	13.60	1,764	13.603	-4.00%
1998-03-20	0	2.500	-	2.500	2.500	2.500	20,000	50,000	2.5000	14.17	-	14.17	14.17	14.17	3,529	14.170	0.00%
1998-03-19	0	2.500	-	2.500	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
1998-03-18	0	2.500	-	2.500	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
1998-03-17	0	2.500	2.400	2.750	2.300	2.500	60,000	146,000	2.4333	14.17	13.60	15.59	13.04	14.17	10,586	13.792	-5.66%
1998-03-16	0	2.650	-	2.650	-	-	0	0	-	15.02	-	15.02	-	-	0	-	0.00%
1998-03-13	0	2.650	-	2.650	2.650	2.650	10,000	26,500	2.6500	15.02	-	15.02	15.02	15.02	1,764	15.020	0.00%
1998-03-12	0	2.650	-	2.750	2.650	2.650	40,000	106,000	2.6500	15.02	-	15.59	15.02	15.02	7,057	15.020	-1.85%
1998-03-11	0	2.700	2.650	2.850	2.700	2.800	100,000	271,250	2.7125	15.30	15.02	16.15	15.30	15.87	17,643	15.374	-3.57%
1998-03-10	0	2.800	2.700	3.200	2.800	2.900	40,000	113,500	2.8375	15.87	15.30	18.14	15.87	16.44	7,057	16.083	-12.50%
1998-03-09	0	3.200	-	3.200	-	-	0	0	-	18.14	-	18.14	-	-	0	-	-3.03%
1998-03-06	0	3.300	2.900	-	3.300	3.300	10,000	33,000	3.3000	18.70	16.44	-	18.70	18.70	1,764	18.704	10.00%
1998-03-05	0	3.000	-	3.100	2.950	3.000	40,000	119,500	2.9875	17.00	-	17.57	16.72	17.00	7,057	16.933	5.26%
1998-03-04	0	2.850	2.850	3.075	2.800	3.200	510,000	1,485,500	2.9127	16.15	16.15	17.43	15.87	18.14	89,979	16.509	-13.64%
1998-03-03	0	3.300	-	3.300	-	-	0	0	-	18.70	-	18.70	-	-	0	-	0.00%
1998-03-02	0	3.300	-	3.300	-	-	0	0	-	18.70	-	18.70	-	-	0	-	0.00%
1998-02-27	0	3.300	3.050	-	2.800	3.300	70,000	209,250	2.9893	18.70	17.29	-	15.87	18.70	12,350	16.943	3.12%
1998-02-26	0	3.200	-	3.200	-	-	0	0	-	18.14	-	18.14	-	-	0	-	-11.11%
1998-02-25	0	3.600	-	3.600	-	-	0	0	-	20.40	-	20.40	-	-	0	-	0.00%
1998-02-24	0	3.600	-	3.600	-	-	0	0	-	20.40	-	20.40	-	-	0	-	-5.26%
1998-02-23	0	3.800	-	-	3.800	3.800	10,000	38,000	3.8000	21.54	-	-	21.54	21.54	1,764	21.538	11.76%
1998-02-20	0	3.400	-	3.400	-	-	0	0	-	19.27	-	19.27	-	-	0	-	0.00%
1998-02-19	0	3.400	-	3.400	-	-	0	0	-	19.27	-	19.27	-	-	0	-	-2.86%
1998-02-18	0	3.500	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
1998-02-17	0	3.500	-	3.500	-	-	0	0	-	19.84	-	19.84	-	-	0	-	0.00%
1998-02-16	0	3.500	-	3.600	-	-	0	0	-	19.84	-	20.40	-	-	0	-	0.00%
1998-02-13	0	3.500	-	3.550	-	-	0	0	-	19.84	-	20.12	-	-	0	-	0.00%
1998-02-12	0	3.500	-	3.550	3.500	3.500	10,000	35,000	3.5000	19.84	-	20.12	19.84	19.84	1,764	19.838	-2.78%
1998-02-11	0	3.600	-	3.600	3.700	3.700	10,000	37,000	3.7000	20.40	-	20.40	20.97	20.97	1,764	20.972	5.88%
1998-02-10	0	3.400	-	3.400	3.400	3.500	100,000	345,000	3.4500	19.27	-	19.27	19.27	19.84	17,643	19.555	-5.56%
1998-02-09	0	3.600	-	3.600	-	-	0	0	-	20.40	-	20.40	-	-	0	-	0.00%
1998-02-06	0	3.600	-	3.600	-	-	0	0	-	20.40	-	20.40	-	-	0	-	0.00%
1998-02-05	0	3.600	-	3.700	-	-	0	0	-	20.40	-	20.97	-	-	0	-	0.00%
1998-02-04	0	3.600	-	3.600	-	-	0	0	-	20.40	-	20.40	-	-	0	-	0.00%
1998-02-03	0	3.600	-	3.600	-	-	0	0	-	20.40	-	20.40	-	-	0	-	0.00%
1998-02-02	0	3.600	-	-	3.600	3.600	10,000	36,000	3.6000	20.40	-	-	20.40	20.40	1,764	20.405	16.13%
1998-01-27	0	3.100	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	0.00%
1998-01-26	0	3.100	-	3.500	-	-	0	0	-	17.57	-	19.84	-	-	0	-	0.00%
1998-01-23	0	3.100	-	3.100	-	-	0	0	-	17.57	-	17.57	-	-	0	-	-22.50%
1998-01-22	0	4.000	-	4.000	-	-	0	0	-	22.67	-	22.67	-	-	0	-	-14.89%
1998-01-21	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-20	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-19	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-16	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-15	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-14	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-13	0	4.700	-	4.700	-	-	40,000	188,000	4.7000	26.64	-	26.64	-	-	7,057	26.640	0.00%
1998-01-12	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1998-01-09	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1998-01-08	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1998-01-07	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1998-01-06	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1998-01-05	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1998-01-02	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1997-12-31	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1997-12-30	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1997-12-29	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	0.00%
1997-12-24	0	4.700	-	4.900	-	-	0	0	-	26.64	-	27.77	-	-	0	-	0.00%
1997-12-23	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1997-12-22	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1997-12-19	0	4.700	-	4.900	-	-	0	0	-	26.64	-	27.77	-	-	0	-	0.00%
1997-12-18	0	4.700	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
1997-12-17	0	4.700	-	4.700	-	-	0	0	-	26.64	-	26.64	-	-	0	-	-5.05%
1997-12-16	0	4.950	-	4.950	-	-	0	0	-	28.06	-	28.06	-	-	0	-	-1.00%
1997-12-15	0	5.000	-	5.000	-	-	0	0	-	28.34	-	28.34	-	-	0	-	0.00%
1997-12-12	0	5.000	-	-	-	-	0	0	-	28.34	-	-	-	-	0	-	0.00%
1997-12-11	0	5.000	-	-	-	-	0	0	-	28.34	-	-	-	-	0	-	0.00%
1997-12-10	0	5.000	-	5.100	-	-	0	0	-	28.34	-	28.91	-	-	0	-	0.00%
1997-12-09	0	5.000	-	-	-	-	0	0	-	28.34	-	-	-	-	0	-	0.00%
1997-12-08	0	5.000	-	-	-	-	0	0	-	28.34	-	-	-	-	0	-	0.00%
1997-12-05	0	5.000	4.900	6.000	5.000	5.000	40,000	200,000	5.0000	28.34	27.77	34.01	28.34	28.34	7,057	28.340	-14.53%
1997-12-04	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-12-03	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-12-02	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-12-01	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-11-28	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-11-27	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-11-26	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-11-25	0	5.850	-	5.850	-	-	0	0	-	33.16	-	33.16	-	-	0	-	0.00%
1997-11-24	0	5.850	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
1997-11-21	0	5.850	-	5.850	-	-	0	0	-	33.16	-	33.16	-	-	0	-	0.00%
1997-11-20	0	5.850	-	5.850	5.850	5.850	10,000	58,500	5.8500	33.16	-	33.16	33.16	33.16	1,764	33.158	-1.68%
1997-11-19	0	5.950	-	-	-	-	0	0	-	33.72	-	-	-	-	0	-	0.00%
1997-11-18	0	5.950	-	6.000	-	-	0	0	-	33.72	-	34.01	-	-	0	-	0.00%
1997-11-17	0	5.950	-	6.000	-	-	0	0	-	33.72	-	34.01	-	-	0	-	0.00%
1997-11-14	0	5.950	-	5.950	-	-	0	0	-	33.72	-	33.72	-	-	0	-	-2.46%
1997-11-13	0	6.100	-	6.100	-	-	0	0	-	34.57	-	34.57	-	-	0	-	-1.61%
1997-11-12	0	6.200	-	6.200	-	-	0	0	-	35.14	-	35.14	-	-	0	-	-3.13%
1997-11-11	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1997-11-10	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1997-11-07	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1997-11-06	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1997-11-05	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1997-11-04	0	6.400	-	6.600	-	-	0	0	-	36.28	-	37.41	-	-	0	-	0.00%
1997-11-03	0	6.400	-	6.600	-	-	0	0	-	36.28	-	37.41	-	-	0	-	0.00%
1997-10-31	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	0.00%
1997-10-30	0	6.400	-	6.500	-	-	0	0	-	36.28	-	36.84	-	-	0	-	0.00%
1997-10-29	0	6.400	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	0.00%
1997-10-28	0	6.400	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	0.00%
1997-10-27	0	6.400	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	0.00%
1997-10-24	0	6.400	-	-	-	-	0	0	-	36.28	-	-	-	-	0	-	0.00%
1997-10-23	0	6.400	-	6.400	-	-	0	0	-	36.28	-	36.28	-	-	0	-	-13.51%
1997-10-22	0	7.400	-	7.400	-	-	0	0	-	41.94	-	41.94	-	-	0	-	0.00%
1997-10-21	0	7.400	-	7.400	-	-	0	0	-	41.94	-	41.94	-	-	0	-	-2.63%
1997-10-20	0	7.600	-	7.600	7.600	7.600	50,000	380,000	7.6000	43.08	-	43.08	43.08	43.08	8,821	43.077	-1.30%
1997-10-17	0	7.700	-	-	-	-	0	0	-	43.64	-	-	-	-	0	-	0.00%
1997-10-16	0	7.700	-	-	-	-	0	0	-	43.64	-	-	-	-	0	-	0.00%
1997-10-15	0	7.700	-	7.700	-	-	40,000	320,000	8.0000	43.64	-	43.64	-	-	7,057	45.344	-3.75%
1997-10-14	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	-1.23%
1997-10-13	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	-2.41%
1997-10-09	0	8.300	-	8.300	-	-	0	0	-	47.04	-	47.04	-	-	0	-	-2.35%
1997-10-08	0	8.500	-	-	-	-	0	0	-	48.18	-	-	-	-	0	-	0.00%
1997-10-07	0	8.500	-	8.500	-	-	0	0	-	48.18	-	48.18	-	-	0	-	0.00%
1997-10-06	0	8.500	-	-	-	-	0	0	-	48.18	-	-	-	-	0	-	0.00%
1997-10-03	0	8.500	-	-	-	-	0	0	-	48.18	-	-	-	-	0	-	0.00%
1997-09-30	0	8.500	8.400	8.500	8.500	8.700	60,000	516,000	8.6000	48.18	47.61	48.18	48.18	49.31	10,586	48.745	-2.30%
1997-09-29	0	8.700	-	8.700	-	-	0	0	-	49.31	-	49.31	-	-	0	-	-1.14%
1997-09-26	0	8.800	-	8.800	-	-	0	0	-	49.88	-	49.88	-	-	0	-	0.00%
1997-09-25	0	8.800	-	8.800	-	-	0	0	-	49.88	-	49.88	-	-	0	-	-1.12%
1997-09-24	0	8.900	-	8.900	-	-	0	0	-	50.45	-	50.45	-	-	0	-	-0.56%
1997-09-23	0	8.950	8.500	9.000	8.700	8.950	150,000	1,323,500	8.8233	50.73	48.18	51.01	49.31	50.73	26,464	50.011	1.70%
1997-09-22	0	8.800	-	8.800	-	-	0	0	-	49.88	-	49.88	-	-	0	-	-1.12%
1997-09-19	0	8.900	-	8.900	-	-	0	0	-	50.45	-	50.45	-	-	0	-	0.00%
1997-09-18	0	8.900	-	9.000	-	-	0	0	-	50.45	-	51.01	-	-	0	-	0.00%
1997-09-16	0	8.900	-	8.950	8.900	9.000	20,000	179,000	8.9500	50.45	-	50.73	50.45	51.01	3,529	50.728	-1.11%
1997-09-15	0	9.000	8.900	9.050	9.000	9.000	50,000	450,000	9.0000	51.01	50.45	51.30	51.01	51.01	8,821	51.012	0.00%
1997-09-12	0	9.000	8.550	-	8.600	9.000	90,000	790,000	8.7778	51.01	48.46	-	48.74	51.01	15,879	49.752	4.65%
1997-09-11	0	8.600	8.500	-	8.600	8.600	20,000	172,000	8.6000	48.74	48.18	-	48.74	48.74	3,529	48.745	-1.15%
1997-09-10	0	8.700	-	8.700	-	-	0	0	-	49.31	-	49.31	-	-	0	-	-1.14%
1997-09-09	0	8.800	-	8.800	8.800	8.800	10,000	88,000	8.8000	49.88	-	49.88	49.88	49.88	1,764	49.878	0.00%
1997-09-08	0	8.800	-	8.800	-	-	0	0	-	49.88	-	49.88	-	-	0	-	0.00%
1997-09-05	0	8.800	-	8.800	-	-	0	0	-	49.88	-	49.88	-	-	0	-	-1.12%
1997-09-04	0	8.900	-	8.900	-	-	0	0	-	50.45	-	50.45	-	-	0	-	0.00%
1997-09-03	0	8.900	8.800	8.900	8.900	9.400	150,000	1,359,500	9.0633	50.45	49.88	50.45	50.45	53.28	26,464	51.371	-1.11%
1997-09-02	0	9.000	-	9.000	9.000	9.000	40,000	369,000	9.2250	51.01	-	51.01	51.01	51.01	7,057	52.287	-6.25%
1997-09-01	0	9.600	-	9.800	9.600	10.20	120,000	1,197,000	9.9750	54.41	-	55.55	54.41	57.81	21,172	56.538	-2.04%
1997-08-29	0	9.800	9.600	9.900	9.000	9.800	210,000	1,983,500	9.4452	55.55	54.41	56.11	51.01	55.55	37,050	53.535	6.52%
1997-08-28	0	9.200	9.100	9.200	8.500	9.700	240,000	2,230,000	9.2917	52.15	51.58	52.15	48.18	54.98	42,343	52.665	12.20%
1997-08-27	0	8.200	8.000	-	7.800	8.200	300,000	2,396,000	7.9867	46.48	45.34	-	44.21	46.48	52,929	45.268	5.13%
1997-08-26	0	7.800	7.600	8.000	7.600	7.800	60,000	466,000	7.7667	44.21	43.08	45.34	43.08	44.21	10,586	44.021	4.00%
1997-08-25	0	7.500	7.400	-	-	-	0	0	-	42.51	41.94	-	-	-	0	-	0.00%
1997-08-22	0	7.500	7.300	-	-	-	0	0	-	42.51	41.38	-	-	-	0	-	0.00%
1997-08-21	0	7.500	7.500	7.900	7.500	7.700	20,000	152,000	7.6000	42.51	42.51	44.78	42.51	43.64	3,529	43.077	0.00%
1997-08-20	0	7.500	7.500	-	7.400	7.500	40,000	299,000	7.4750	42.51	42.51	-	41.94	42.51	7,057	42.368	0.00%
1997-08-19	0	7.500	-	7.500	-	-	0	0	-	42.51	-	42.51	-	-	0	-	-1.32%
1997-08-15	0	7.600	7.400	7.600	7.400	7.600	70,000	526,000	7.5143	43.08	41.94	43.08	41.94	43.08	12,350	42.591	2.70%
1997-08-14	0	7.400	7.300	7.500	7.200	7.400	40,000	293,000	7.3250	41.94	41.38	42.51	40.81	41.94	7,057	41.518	2.78%
1997-08-13	0	7.200	7.200	-	-	-	0	0	-	40.81	40.81	-	-	-	0	-	0.00%
1997-08-12	0	7.200	7.200	7.400	7.200	7.400	20,000	146,000	7.3000	40.81	40.81	41.94	40.81	41.94	3,529	41.376	-2.70%
1997-08-11	0	7.400	7.200	7.500	7.400	7.400	70,000	518,000	7.4000	41.94	40.81	42.51	41.94	41.94	12,350	41.943	-2.63%
1997-08-08	0	7.600	7.400	7.700	7.600	7.600	30,000	228,000	7.6000	43.08	41.94	43.64	43.08	43.08	5,293	43.077	-2.56%
1997-08-07	0	7.800	7.600	8.000	7.750	7.800	30,000	233,500	7.7833	44.21	43.08	45.34	43.93	44.21	5,293	44.116	1.30%
1997-08-06	0	7.700	7.600	7.950	7.700	7.700	20,000	154,000	7.7000	43.64	43.08	45.06	43.64	43.64	3,529	43.643	-2.53%
1997-08-05	0	7.900	-	-	-	-	0	0	-	44.78	-	-	-	-	0	-	0.00%
1997-08-04	0	7.900	-	7.900	-	-	0	0	-	44.78	-	44.78	-	-	0	-	-1.25%
1997-08-01	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-31	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-30	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-29	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-28	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-25	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-24	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-23	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-07-22	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-07-21	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-18	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-07-17	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-07-16	0	8.000	-	8.200	-	-	0	0	-	45.34	-	46.48	-	-	0	-	0.00%
1997-07-15	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-07-14	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-11	0	8.000	-	8.200	8.000	8.000	10,000	80,000	8.0000	45.34	-	46.48	45.34	45.34	1,764	45.344	0.00%
1997-07-10	0	8.000	-	8.000	8.000	8.000	10,000	80,000	8.0000	45.34	-	45.34	45.34	45.34	1,764	45.344	0.00%
1997-07-09	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-07-08	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-07-07	0	8.000	8.000	-	-	-	0	0	-	45.34	45.34	-	-	-	0	-	0.00%
1997-07-04	0	8.000	-	8.200	7.900	8.000	40,000	319,000	7.9750	45.34	-	46.48	44.78	45.34	7,057	45.202	-1.23%
1997-07-03	0	8.100	-	-	8.100	8.300	70,000	575,000	8.2143	45.91	-	-	45.91	47.04	12,350	46.558	-2.41%
1997-06-27	0	8.300	-	8.300	8.300	8.400	20,000	167,000	8.3500	47.04	-	47.04	47.04	47.61	3,529	47.328	-5.68%
1997-06-26	0	8.800	-	8.800	-	-	0	0	-	49.88	-	49.88	-	-	0	-	0.00%
1997-06-25	0	8.800	-	8.800	8.900	9.100	70,000	632,000	9.0286	49.88	-	49.88	50.45	51.58	12,350	51.174	-0.56%
1997-06-24	0	8.850	8.800	9.200	8.800	9.900	170,000	1,579,500	9.2912	50.16	49.88	52.15	49.88	56.11	29,993	52.662	-12.81%
1997-06-23	0	10.15	-	10.15	10.15	10.60	60,000	627,500	10.458	57.53	-	57.53	57.53	60.08	10,586	59.278	-4.25%
1997-06-20	0	10.60	10.40	10.70	10.40	10.80	110,000	1,164,500	10.586	60.08	58.95	60.65	58.95	61.21	19,407	60.003	3.92%
1997-06-19	0	10.20	10.10	10.50	10.00	11.00	350,000	3,629,500	10.370	57.81	57.25	59.51	56.68	62.35	61,750	58.777	-6.42%
1997-06-18	0	10.90	10.65	10.90	10.30	11.80	420,000	4,578,500	10.901	61.78	60.36	61.78	58.38	66.88	74,100	61.788	-6.44%
1997-06-17	0	11.65	11.35	11.70	11.40	12.20	470,000	5,556,500	11.822	66.03	64.33	66.32	64.62	69.15	82,922	67.009	-3.72%
1997-06-16	0	12.10	11.90	12.20	11.80	12.20	370,000	4,428,500	11.969	68.58	67.45	69.15	66.88	69.15	65,279	67.840	5.22%
1997-06-13	0	11.50	11.40	11.60	10.60	11.60	640,000	7,223,000	11.286	65.18	64.62	65.75	60.08	65.75	112,915	63.969	7.48%
1997-06-12	0	10.70	10.60	11.00	10.70	12.10	1,110,000	12,669,000	11.414	60.65	60.08	62.35	60.65	68.58	195,837	64.692	0.94%
1997-06-11	0	10.60	10.60	10.80	9.100	10.60	1,070,000	10,759,000	10.055	60.08	60.08	61.21	51.58	60.08	188,780	56.992	19.10%
1997-06-10	0	8.900	8.850	9.000	8.400	9.000	1,070,000	9,426,500	8.8098	50.45	50.16	51.01	47.61	51.01	188,780	49.934	5.95%
1997-06-06	1	8.400	-	8.400	8.300	8.500	330,000	2,775,000	8.4091	47.61	-	47.61	47.04	48.18	58,222	47.663	1.20%
1997-06-05	0	8.300	8.250	8.300	8.250	8.600	570,000	4,791,500	8.4061	47.04	46.76	47.04	46.76	48.74	100,565	47.646	0.00%
1997-06-04	0	8.300	8.100	8.300	8.200	8.600	700,000	5,847,000	8.3529	47.04	45.91	47.04	46.48	48.74	123,501	47.344	0.61%
1997-06-03	0	8.250	-	8.250	8.100	8.500	190,000	1,573,500	8.2816	46.76	-	46.76	45.91	48.18	33,522	46.940	4.43%
1997-06-02	0	7.900	7.500	8.000	6.850	7.900	140,000	1,061,000	7.5786	44.78	42.51	45.34	38.83	44.78	24,700	42.955	18.80%
1997-05-30	0	6.650	6.650	-	6.650	6.650	80,000	532,000	6.6500	37.69	37.69	-	37.69	37.69	14,114	37.692	-1.48%
1997-05-29	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-28	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-27	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-26	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-23	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-22	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-21	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-20	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-19	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-16	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-15	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-14	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-13	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-12	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-09	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-08	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-07	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-06	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-05	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-02	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-05-01	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-30	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-29	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-28	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-25	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-24	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-23	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-22	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-21	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-18	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-17	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-16	0	6.750	-	6.750	6.750	6.750	10,000	67,500	6.7500	38.26	-	38.26	38.26	38.26	1,764	38.259	0.00%
1997-04-15	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-14	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-11	0	6.750	-	6.750	-	-	0	0	-	38.26	-	38.26	-	-	0	-	0.00%
1997-04-10	0	6.750	-	-	-	-	0	0	-	38.26	-	-	-	-	0	-	0.00%
1997-04-09	0	6.750	-	6.750	-	-	0	0	-	38.26	-	38.26	-	-	0	-	0.00%
1997-04-08	0	6.750	-	6.750	-	-	0	0	-	38.26	-	38.26	-	-	0	-	0.00%
1997-04-07	0	6.750	-	6.750	-	-	0	0	-	38.26	-	38.26	-	-	0	-	-2.17%
1997-04-04	0	6.900	-	-	-	-	0	0	-	39.11	-	-	-	-	0	-	0.00%
1997-04-03	0	6.900	-	6.900	-	-	0	0	-	39.11	-	39.11	-	-	0	-	0.00%
1997-04-02	0	6.900	-	6.900	-	-	0	0	-	39.11	-	39.11	-	-	0	-	-12.66%
1997-04-01	0	7.900	-	-	-	-	0	0	-	44.78	-	-	-	-	0	-	0.00%
1997-03-27	0	7.900	-	-	-	-	0	0	-	44.78	-	-	-	-	0	-	0.00%
1997-03-26	0	7.900	-	7.900	-	-	0	0	-	44.78	-	44.78	-	-	0	-	0.00%
1997-03-25	0	7.900	-	7.900	-	-	0	0	-	44.78	-	44.78	-	-	0	-	-3.66%
1997-03-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1997-03-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1997-03-20	0	8.200	-	8.250	-	-	0	0	-	46.48	-	46.76	-	-	0	-	0.00%
1997-03-19	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1997-03-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1997-03-17	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1997-03-14	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	-0.61%
1997-03-13	0	8.250	-	-	-	-	0	0	-	46.76	-	-	-	-	0	-	0.00%
1997-03-12	0	8.250	-	8.250	-	-	0	0	-	46.76	-	46.76	-	-	0	-	-0.60%
1997-03-11	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1997-03-10	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1997-03-07	0	8.300	-	8.450	-	-	0	0	-	47.04	-	47.89	-	-	0	-	0.00%
1997-03-06	0	8.300	-	8.300	-	-	0	0	-	47.04	-	47.04	-	-	0	-	0.00%
1997-03-05	0	8.300	-	-	8.300	8.300	610,000	5,063,000	8.3000	47.04	-	-	47.04	47.04	107,622	47.044	3.75%
1997-03-04	0	8.000	-	8.200	-	-	0	0	-	45.34	-	46.48	-	-	0	-	0.00%
1997-03-03	0	8.000	-	8.200	-	-	0	0	-	45.34	-	46.48	-	-	0	-	0.00%
1997-02-28	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-27	0	8.000	-	8.200	-	-	0	0	-	45.34	-	46.48	-	-	0	-	0.00%
1997-02-26	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-25	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-24	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-21	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-20	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-02-19	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-18	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-02-17	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-14	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-13	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-12	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-11	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-10	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-05	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-02-04	0	8.000	7.700	-	-	-	0	0	-	45.34	43.64	-	-	-	0	-	0.00%
1997-02-03	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-31	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-30	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-29	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-28	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-27	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-01-24	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-23	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-22	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-01-21	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	0.00%
1997-01-20	0	8.000	-	-	-	-	0	0	-	45.34	-	-	-	-	0	-	0.00%
1997-01-17	0	8.000	-	8.000	-	-	0	0	-	45.34	-	45.34	-	-	0	-	-1.23%
1997-01-16	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1997-01-15	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1997-01-14	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1997-01-13	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1997-01-10	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1997-01-09	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1997-01-08	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1997-01-07	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1997-01-06	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1997-01-03	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1997-01-02	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-31	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-30	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-27	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1996-12-24	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1996-12-23	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-20	0	8.100	-	8.200	-	-	0	0	-	45.91	-	46.48	-	-	0	-	0.00%
1996-12-19	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-18	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1996-12-17	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-16	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-13	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-12	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-11	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-10	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-09	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-06	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-05	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-04	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-03	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-12-02	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-29	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-28	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-27	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-26	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-25	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-22	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-21	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-20	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1996-11-19	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-18	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-15	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1996-11-14	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	0.00%
1996-11-13	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-12	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-11	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-08	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-07	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-06	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-05	0	8.100	-	-	8.100	8.100	60,000	486,000	8.1000	45.91	-	-	45.91	45.91	10,586	45.911	0.00%
1996-11-04	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-11-01	0	8.100	-	-	8.100	8.100	50,000	405,000	8.1000	45.91	-	-	45.91	45.91	8,821	45.911	0.00%
1996-10-31	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-30	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-29	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-28	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-25	0	8.100	8.000	-	-	-	0	0	-	45.91	45.34	-	-	-	0	-	0.00%
1996-10-24	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-23	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-22	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-18	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-17	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-16	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-15	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-14	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-11	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-10	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-09	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-08	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-07	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-04	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-03	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-02	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-10-01	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-09-30	0	8.100	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
1996-09-27	0	8.100	-	8.100	-	-	0	0	-	45.91	-	45.91	-	-	0	-	-1.22%
1996-09-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-09-03	0	8.200	-	8.300	-	-	0	0	-	46.48	-	47.04	-	-	0	-	0.00%
1996-09-02	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-19	0	8.200	-	8.300	-	-	0	0	-	46.48	-	47.04	-	-	0	-	0.00%
1996-08-16	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-08-15	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-08-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-08-02	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-08-01	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-07-31	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-07-30	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-07-29	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-07-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-11	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-07-10	0	8.200	-	8.200	-	-	10,000	82,000	8.2000	46.48	-	46.48	-	-	1,764	46.477	0.00%
1996-07-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-07-02	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-07-01	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-06-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-24	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-06-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-14	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-06-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-06-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-31	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-29	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-05-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-10	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-05-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-05-03	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-05-02	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-05-01	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-30	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-29	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-26	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-25	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-24	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-23	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-22	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-19	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-18	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-17	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-16	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-15	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-12	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-04-10	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-04-03	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-02	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-04-01	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-29	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-28	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-27	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-26	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-25	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-08	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-07	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1996-03-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-03-01	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-16	0	8.200	-	-	-	-	50,000	410,000	8.2000	46.48	-	-	-	-	8,821	46.477	0.00%
1996-02-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-06	0	8.200	-	-	-	-	20,000	164,000	8.2000	46.48	-	-	-	-	3,529	46.477	0.00%
1996-02-05	0	8.200	8.200	-	-	-	0	0	-	46.48	46.48	-	-	-	0	-	0.00%
1996-02-02	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-02-01	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-31	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1996-01-02	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-12-01	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-11-02	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-31	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-11	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-10-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-05	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-10-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-10-02	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-09-01	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-31	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-02	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-08-01	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-31	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-24	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-19	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-18	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-17	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-11	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-10	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-07-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-28	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-27	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-26	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-23	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-22	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-20	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-16	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-15	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-14	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-13	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-12	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-09	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-08	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-07	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-06	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-05	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-06-01	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-05-31	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-05-30	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-05-29	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-05-26	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-25	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-24	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-23	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-22	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-19	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-18	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-17	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-16	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-15	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-12	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-11	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-10	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-09	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-08	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-05	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-05-03	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-02	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-05-01	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-28	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-27	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-26	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-25	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-04-24	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-21	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-04-20	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-19	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-18	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-13	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-12	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-11	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-10	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-07	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-06	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	0.00%
1995-04-04	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-04-03	0	8.200	-	-	-	-	0	0	-	46.48	-	-	-	-	0	-	0.00%
1995-03-31	0	8.200	-	8.200	-	-	0	0	-	46.48	-	46.48	-	-	0	-	-1.20%
1995-03-30	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-29	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-28	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-27	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-24	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-23	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-22	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-21	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-20	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-17	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-16	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-15	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-14	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-13	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-10	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-09	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-08	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-07	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-06	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-03	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-02	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-03-01	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-28	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-27	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-24	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-23	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-22	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-21	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-20	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-17	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-16	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-15	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-14	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-13	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-10	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-09	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-08	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-07	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-06	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-02-03	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-30	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-27	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-26	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-25	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-24	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-23	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-20	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-19	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-18	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-17	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-16	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-13	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-12	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-11	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-10	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-09	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-06	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-05	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-04	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1995-01-03	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-30	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-29	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-28	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-23	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-22	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-21	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-20	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-19	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-16	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-15	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-14	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-13	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-12	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-09	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-08	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-07	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-06	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-05	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-02	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-12-01	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-30	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-29	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-28	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-25	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-24	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-23	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-22	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-21	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-18	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-17	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-16	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-15	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-14	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-11	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-10	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-09	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-08	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-07	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-04	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-03	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-02	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-11-01	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-31	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-28	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-27	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-26	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-25	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-24	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-21	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-20	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-19	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-18	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-17	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-14	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-12	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-11	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-10	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-07	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-06	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-05	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-04	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-10-03	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-09-30	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-09-29	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-09-28	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-09-27	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-09-26	0	8.300	-	-	-	-	500	3,900	7.8000	47.04	-	-	-	-	88	44.210	0.00%
1994-09-23	0	8.300	-	-	-	-	500	3,750	7.5000	47.04	-	-	-	-	88	42.510	0.00%
1994-09-22	0	8.300	-	-	-	-	0	0	-	47.04	-	-	-	-	0	-	0.00%
1994-09-20	0	8.300	-	8.400	-	-	0	0	-	47.04	-	47.61	-	-	0	-	0.00%
1994-09-19	0	8.300	-	8.500	-	-	0	0	-	47.04	-	48.18	-	-	0	-	0.00%
1994-09-16	0	8.300	-	8.300	-	-	0	0	-	47.04	-	47.04	-	-	0	-	0.00%
1994-09-15	0	8.300	-	8.300	-	-	0	0	-	47.04	-	47.04	-	-	0	-	-1.19%
1994-09-14	0	8.400	-	8.400	-	-	0	0	-	47.61	-	47.61	-	-	0	-	0.00%
1994-09-13	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-12	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-09	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-08	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-07	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-06	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-05	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-02	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-09-01	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-31	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-30	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-26	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-25	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-24	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-23	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-22	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-19	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-18	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-17	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-16	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-15	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-12	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-11	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-10	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-09	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-08	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-05	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-04	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-03	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-02	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-08-01	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-29	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-28	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-27	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-26	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-25	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-22	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-21	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-20	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-19	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-18	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-15	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-14	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-13	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-12	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-11	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-08	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-07	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-06	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-05	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-04	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-07-01	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-30	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-29	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-28	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-27	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-24	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-23	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-22	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-21	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-20	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-17	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-16	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-15	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-10	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-09	0	8.400	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	-0.00%
1994-06-08	0	8.450	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-07	0	8.450	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-06	0	8.450	-	-	-	-	0	0	-	47.61	-	-	-	-	0	-	0.00%
1994-06-03	0	8.450	-	8.500	-	-	0	0	-	47.61	-	47.89	-	-	0	-	0.00%
1994-06-02	0	8.450	-	8.600	-	-	0	0	-	47.61	-	48.46	-	-	0	-	0.00%
1994-06-01	0	8.450	-	8.500	-	-	0	0	-	47.61	-	47.89	-	-	0	-	0.00%
1994-05-31	0	8.450	-	8.450	-	-	0	0	-	47.61	-	47.61	-	-	0	-	-0.59%
1994-05-30	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-27	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-26	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-25	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-24	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-23	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-20	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-19	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-18	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-17	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-16	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-13	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-12	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-11	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-10	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-09	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-06	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-05	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-04	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-03	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-05-02	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-29	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-28	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-27	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-26	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-25	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-22	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-21	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-20	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-19	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-18	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-15	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-14	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-13	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-12	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-11	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-08	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-07	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-04-06	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-31	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-30	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-29	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-28	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-25	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-24	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-23	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-22	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-21	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-18	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-17	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-16	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-15	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-14	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-11	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-10	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-09	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-08	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-07	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-04	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-03	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-02	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-03-01	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-28	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-25	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-24	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-23	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-22	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-21	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-18	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-17	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-16	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-15	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-14	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-09	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-08	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-07	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-04	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-03	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-02	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-02-01	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-31	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-28	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-27	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-26	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-25	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-24	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-21	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-20	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-19	0	8.500	-	-	-	-	50,000	420,000	8.4000	47.89	-	-	-	-	8,874	47.329	0.00%
1994-01-18	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-17	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-14	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-13	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-12	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-11	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-10	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-07	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-06	0	8.500	-	-	-	-	0	0	-	47.89	-	-	-	-	0	-	0.00%
1994-01-05	0	8.500	8.400	-	-	-	0	0	-	47.89	47.33	-	-	-	0	-	0.00%
1994-01-04	0	8.500	8.400	-	-	-	140,000	1,176,000	8.4000	47.89	47.33	-	-	-	24,847	47.329	0.00%
1994-01-03	0	8.500	8.400	-	-	-	0	0	-	47.89	47.33	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

Back to top

---