Nimble Holdings Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00186	1987-07-09			Docs

• Buybacks
• Outstanding
• Short
• 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
2026-08-27	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2026-08-26	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2026-08-25	0	0.390	-	0.390	0.390	0.390	30,000	11,700	0.3900	0.390	-	0.390	0.390	0.390	30,000	0.3900	-2.50%
2026-08-24	0	0.400	0.315	0.440	0.400	0.400	60,000	24,000	0.4000	0.400	0.315	0.440	0.400	0.400	60,000	0.4000	0.00%
2026-08-21	0	0.400	-	0.410	0.400	0.410	360,000	144,750	0.4021	0.400	-	0.410	0.400	0.410	360,000	0.4021	-2.44%
2026-08-20	0	0.410	0.300	0.425	0.400	0.450	750,000	310,950	0.4146	0.410	0.300	0.425	0.400	0.450	750,000	0.4146	2.50%
2026-08-19	0	0.400	0.265	0.400	0.400	0.400	120,000	48,000	0.4000	0.400	0.265	0.400	0.400	0.400	120,000	0.4000	12.68%
2026-08-18	0	0.355	0.355	0.380	-	-	0	0	-	0.355	0.355	0.380	-	-	0	-	1.43%
2026-08-17	0	0.350	0.300	0.400	-	-	0	0	-	0.350	0.300	0.400	-	-	0	-	0.00%
2026-08-14	0	0.350	0.300	0.410	0.350	0.350	148,900	56,709	0.3809	0.350	0.300	0.410	0.350	0.350	148,900	0.3809	-16.67%
2026-08-13	0	0.420	0.250	0.420	0.395	0.450	224,000	94,250	0.4208	0.420	0.250	0.420	0.395	0.450	224,000	0.4208	6.33%
2026-08-12	0	0.395	0.320	0.450	0.320	0.400	360,000	132,150	0.3671	0.395	0.320	0.450	0.320	0.400	360,000	0.3671	12.86%
2026-08-11	0	0.350	0.275	0.380	0.350	0.450	270,000	105,000	0.3889	0.350	0.275	0.380	0.350	0.450	270,000	0.3889	-7.89%
2026-08-10	0	0.380	0.325	0.380	0.380	0.495	390,000	158,850	0.4073	0.380	0.325	0.380	0.380	0.495	390,000	0.4073	-23.23%
2026-08-07	0	0.495	0.410	0.495	0.400	0.500	903,200	397,706	0.4403	0.495	0.410	0.495	0.400	0.500	903,200	0.4403	35.62%
2026-08-06	0	0.365	0.210	0.365	0.300	0.370	270,000	97,800	0.3622	0.365	0.210	0.365	0.300	0.370	270,000	0.3622	82.50%
2026-08-05	0	0.200	0.200	-	0.190	0.198	60,000	11,640	0.1940	0.200	0.200	-	0.190	0.198	60,000	0.1940	8.11%
2026-08-04	0	0.185	0.185	-	0.185	0.185	30,000	5,550	0.1850	0.185	0.185	-	0.185	0.185	30,000	0.1850	16.35%
2026-08-03	0	0.159	0.136	-	0.129	0.159	90,000	12,540	0.1393	0.159	0.136	-	0.129	0.159	90,000	0.1393	39.47%
2026-07-31	0	0.114	0.114	0.129	0.114	0.114	30,000	3,420	0.1140	0.114	0.114	0.129	0.114	0.114	30,000	0.1140	0.88%
2026-07-30	0	0.113	0.113	0.120	0.105	0.110	393,120	42,762	0.1088	0.113	0.113	0.120	0.105	0.110	393,120	0.1088	14.14%
2026-07-29	0	0.099	0.089	0.114	0.085	0.099	360,000	31,920	0.0887	0.099	0.089	0.114	0.085	0.099	360,000	0.0887	32.00%
2026-07-28	0	0.075	0.071	0.095	-	-	0	0	-	0.075	0.071	0.095	-	-	0	-	0.00%
2026-07-27	0	0.075	0.071	0.095	0.075	0.075	90,000	6,750	0.0750	0.075	0.071	0.095	0.075	0.075	90,000	0.0750	-19.35%
2026-07-24	0	0.093	0.076	-	-	-	30,000	2,760	0.0920	0.093	0.076	-	-	-	30,000	0.0920	0.00%
2026-07-23	0	0.093	0.093	0.119	0.092	0.093	750,000	69,660	0.0929	0.093	0.093	0.119	0.092	0.093	750,000	0.0929	-1.06%
2026-07-22	0	0.094	0.093	0.130	0.094	0.111	540,000	56,790	0.1052	0.094	0.093	0.130	0.094	0.111	540,000	0.1052	-15.32%
2026-07-21	0	0.111	0.091	0.130	0.111	0.130	750,000	90,900	0.1212	0.111	0.091	0.130	0.111	0.130	750,000	0.1212	-15.27%
2026-07-20	0	0.131	0.131	0.140	0.130	0.130	50,000	6,500	0.1300	0.131	0.131	0.140	0.130	0.130	50,000	0.1300	-13.25%
2026-07-17	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-07-16	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-07-15	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2026-07-14	0	0.151	0.101	-	0.151	0.151	120,000	18,120	0.1510	0.151	0.101	-	0.151	0.151	120,000	0.1510	0.00%
2026-07-13	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2026-07-10	0	0.151	0.151	-	-	-	0	0	-	0.151	0.151	-	-	-	0	-	0.00%
2026-07-09	0	0.151	-	-	0.151	0.151	120,000	18,120	0.1510	0.151	-	-	0.151	0.151	120,000	0.1510	-1.31%
2026-07-08	0	0.153	-	-	0.153	0.153	58,080	8,773	0.1511	0.153	-	-	0.153	0.153	58,080	0.1511	0.00%
2026-07-07	0	0.153	-	-	-	-	30,000	4,590	0.1530	0.153	-	-	-	-	30,000	0.1530	0.00%
2026-07-06	0	0.153	-	-	0.153	0.153	60,000	9,180	0.1530	0.153	-	-	0.153	0.153	60,000	0.1530	0.00%
2026-07-03	0	0.153	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
2026-07-02	0	0.153	0.133	0.153	0.153	0.153	180,000	27,630	0.1535	0.153	0.133	0.153	0.153	0.153	180,000	0.1535	-1.92%
2026-06-30	0	0.156	0.153	-	-	-	0	0	-	0.156	0.153	-	-	-	0	-	0.00%
2026-06-29	0	0.156	0.153	-	0.156	0.156	240,000	37,440	0.1560	0.156	0.153	-	0.156	0.156	240,000	0.1560	0.00%
2026-06-26	0	0.156	0.156	0.158	-	-	0	0	-	0.156	0.156	0.158	-	-	0	-	0.00%
2026-06-25	0	0.156	0.151	-	0.156	0.156	300,000	46,800	0.1560	0.156	0.151	-	0.156	0.156	300,000	0.1560	0.00%
2026-06-24	0	0.156	0.156	-	0.156	0.156	90,000	14,040	0.1560	0.156	0.156	-	0.156	0.156	90,000	0.1560	0.00%
2026-06-23	0	0.156	0.156	-	-	-	0	0	-	0.156	0.156	-	-	-	0	-	0.65%
2026-06-22	0	0.155	0.155	0.156	-	-	0	0	-	0.155	0.155	0.156	-	-	0	-	1.97%
2026-06-18	0	0.152	0.152	0.155	0.151	0.152	90,000	13,650	0.1517	0.152	0.152	0.155	0.151	0.152	90,000	0.1517	0.66%
2026-06-17	0	0.151	-	-	0.151	0.151	30,000	4,530	0.1510	0.151	-	-	0.151	0.151	30,000	0.1510	0.00%
2026-06-16	0	0.151	0.150	-	0.151	0.151	210,000	31,710	0.1510	0.151	0.150	-	0.151	0.151	210,000	0.1510	0.00%
2026-06-15	0	0.151	-	0.151	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-0.66%
2026-06-12	0	0.152	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2026-06-11	0	0.152	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2026-06-10	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2026-06-09	0	0.152	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
2026-06-08	0	0.152	0.101	0.152	-	-	0	0	-	0.152	0.101	0.152	-	-	0	-	-0.65%
2026-06-05	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2026-06-04	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2026-06-03	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2026-06-02	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
2026-06-01	0	0.153	-	0.153	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-0.65%
2026-05-29	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2026-05-28	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2026-05-27	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2026-05-26	0	0.154	-	-	0.149	0.154	240,000	36,420	0.1518	0.154	-	-	0.149	0.154	240,000	0.1518	0.00%
2026-05-22	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2026-05-21	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2026-05-20	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2026-05-19	0	0.154	0.110	0.154	-	-	0	0	-	0.154	0.110	0.154	-	-	0	-	0.00%
2026-05-18	0	0.154	-	0.154	-	-	0	0	-	0.154	-	0.154	-	-	0	-	0.00%
2026-05-15	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2026-05-14	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2026-05-13	0	0.154	0.100	-	-	-	0	0	-	0.154	0.100	-	-	-	0	-	0.00%
2026-05-12	0	0.154	-	0.155	-	-	30,000	4,620	0.1540	0.154	-	0.155	-	-	30,000	0.1540	0.00%
2026-05-11	0	0.154	0.101	0.154	0.154	0.154	60,000	9,240	0.1540	0.154	0.101	0.154	0.154	0.154	60,000	0.1540	0.00%
2026-05-08	0	0.154	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
2026-05-07	0	0.154	-	0.158	0.154	0.154	30,000	4,620	0.1540	0.154	-	0.158	0.154	0.154	30,000	0.1540	-0.65%
2026-05-06	0	0.155	-	-	0.155	0.155	60,000	9,300	0.1550	0.155	-	-	0.155	0.155	60,000	0.1550	0.00%
2026-05-05	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2026-05-04	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2026-04-30	0	0.155	0.130	0.156	0.155	0.155	330,000	51,150	0.1550	0.155	0.130	0.156	0.155	0.155	330,000	0.1550	-0.64%
2026-04-29	0	0.156	-	-	-	-	60,000	9,300	0.1550	0.156	-	-	-	-	60,000	0.1550	0.00%
2026-04-28	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2026-04-27	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
2026-04-24	0	0.156	0.136	-	0.156	0.156	30,000	4,680	0.1560	0.156	0.136	-	0.156	0.156	30,000	0.1560	0.00%
2026-04-23	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2026-04-22	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	-0.64%
2026-04-21	0	0.157	0.156	-	-	-	90,000	13,980	0.1553	0.157	0.156	-	-	-	90,000	0.1553	0.00%
2026-04-20	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-17	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-16	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-15	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-14	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-13	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-10	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-09	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2026-04-08	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-02	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-04-01	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-03-31	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-03-30	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-03-27	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-03-26	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2026-03-25	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-03-24	0	0.157	-	-	-	-	0	0	-	0.157	-	-	-	-	0	-	0.00%
2026-03-23	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-0.63%
2026-03-20	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-03-19	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-03-18	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-03-17	0	0.158	0.158	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2026-03-16	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-03-13	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-03-12	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-03-11	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-03-10	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-03-09	0	0.158	-	-	0.158	0.158	60,000	9,480	0.1580	0.158	-	-	0.158	0.158	60,000	0.1580	0.00%
2026-03-06	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-03-05	0	0.158	0.100	0.158	-	-	0	0	-	0.158	0.100	0.158	-	-	0	-	0.00%
2026-03-04	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-03-03	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-03-02	0	0.158	-	0.160	0.158	0.158	60,000	9,480	0.1580	0.158	-	0.160	0.158	0.158	60,000	0.1580	0.00%
2026-02-27	0	0.158	0.154	-	-	-	0	0	-	0.158	0.154	-	-	-	0	-	0.00%
2026-02-26	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-02-25	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-02-24	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-02-23	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-02-20	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-02-16	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-02-13	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-12	0	0.158	0.150	0.158	-	-	0	0	-	0.158	0.150	0.158	-	-	0	-	0.00%
2026-02-11	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-10	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-09	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-06	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-05	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-04	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-02-03	0	0.158	-	0.158	0.158	0.158	30,000	4,740	0.1580	0.158	-	0.158	0.158	0.158	30,000	0.1580	0.00%
2026-02-02	0	0.158	-	0.158	0.158	0.158	150,000	23,700	0.1580	0.158	-	0.158	0.158	0.158	150,000	0.1580	0.00%
2026-01-30	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-01-29	0	0.158	-	0.158	0.158	0.158	150,000	23,700	0.1580	0.158	-	0.158	0.158	0.158	150,000	0.1580	0.00%
2026-01-28	0	0.158	0.100	0.158	-	-	0	0	-	0.158	0.100	0.158	-	-	0	-	0.00%
2026-01-27	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2026-01-26	0	0.158	0.102	0.158	0.150	0.158	80,000	12,400	0.1550	0.158	0.102	0.158	0.150	0.158	80,000	0.1550	0.00%
2026-01-23	0	0.158	0.150	-	-	-	0	0	-	0.158	0.150	-	-	-	0	-	0.00%
2026-01-22	0	0.158	0.150	-	-	-	0	0	-	0.158	0.150	-	-	-	0	-	0.00%
2026-01-21	0	0.158	0.150	-	-	-	0	0	-	0.158	0.150	-	-	-	0	-	0.00%
2026-01-20	0	0.158	0.150	-	-	-	0	0	-	0.158	0.150	-	-	-	0	-	0.00%
2026-01-19	0	0.158	0.150	-	-	-	2,000	280	0.1400	0.158	0.150	-	-	-	2,000	0.1400	0.00%
2026-01-16	0	0.158	0.150	0.158	-	-	0	0	-	0.158	0.150	0.158	-	-	0	-	0.00%
2026-01-15	0	0.158	0.150	-	-	-	0	0	-	0.158	0.150	-	-	-	0	-	0.00%
2026-01-14	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-13	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-12	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-09	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-08	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-07	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-06	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-05	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2026-01-02	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-31	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-30	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-29	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-24	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-23	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-22	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-19	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-18	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2025-12-17	0	0.158	-	0.158	0.158	0.158	30,000	4,740	0.1580	0.158	-	0.158	0.158	0.158	30,000	0.1580	0.00%
2025-12-16	0	0.158	-	0.160	-	-	0	0	-	0.158	-	0.160	-	-	0	-	0.00%
2025-12-15	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	-1.25%
2025-12-12	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-11	0	0.160	-	0.160	0.160	0.160	30,000	4,800	0.1600	0.160	-	0.160	0.160	0.160	30,000	0.1600	0.00%
2025-12-10	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-09	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-08	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-05	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-04	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-03	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-02	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-12-01	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-28	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-27	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-26	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-25	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2025-11-24	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-21	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-20	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-19	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-18	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-17	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-14	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-13	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-12	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-11	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-10	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-07	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-11-06	0	0.160	0.141	0.160	-	-	0	0	-	0.160	0.141	0.160	-	-	0	-	0.00%
2025-11-05	0	0.160	-	0.160	-	-	325	48	0.1477	0.160	-	0.160	-	-	325	0.1477	0.00%
2025-11-04	0	0.160	0.141	0.160	0.160	0.160	30,000	4,800	0.1600	0.160	0.141	0.160	0.160	0.160	30,000	0.1600	0.00%
2025-11-03	0	0.160	0.100	0.160	-	-	0	0	-	0.160	0.100	0.160	-	-	0	-	-2.44%
2025-10-31	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-0.61%
2025-10-30	0	0.165	0.110	0.180	-	-	0	0	-	0.165	0.110	0.180	-	-	0	-	0.00%
2025-10-28	0	0.165	0.165	0.180	-	-	16,920	1,793	0.1060	0.165	0.165	0.180	-	-	16,920	0.1060	0.00%
2025-10-27	0	0.165	0.113	0.180	-	-	0	0	-	0.165	0.113	0.180	-	-	0	-	0.00%
2025-10-24	0	0.165	0.078	0.180	-	-	0	0	-	0.165	0.078	0.180	-	-	0	-	0.00%
2025-10-23	0	0.165	-	0.180	0.165	0.165	30,000	4,950	0.1650	0.165	-	0.180	0.165	0.165	30,000	0.1650	-2.94%
2025-10-22	0	0.170	0.161	0.170	-	-	10,000	1,510	0.1510	0.170	0.161	0.170	-	-	10,000	0.1510	-5.56%
2025-10-21	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-10-20	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-10-17	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-10-16	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2025-10-15	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2025-10-14	0	0.180	0.160	0.180	-	-	0	0	-	0.180	0.160	0.180	-	-	0	-	0.00%
2025-10-13	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-5.26%
2025-10-10	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-09	0	0.190	-	0.195	-	-	0	0	-	0.190	-	0.195	-	-	0	-	0.00%
2025-10-08	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-10-06	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-03	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-10-02	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-30	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-29	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-26	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-25	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-24	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2025-09-23	0	0.190	0.090	-	0.190	0.190	180,000	34,200	0.1900	0.190	0.090	-	0.190	0.190	180,000	0.1900	-1.55%
2025-09-22	0	0.193	0.190	0.193	-	-	0	0	-	0.193	0.190	0.193	-	-	0	-	0.00%
2025-09-19	0	0.193	0.190	0.193	0.193	0.193	100,920	19,335	0.1916	0.193	0.190	0.193	0.193	0.193	100,920	0.1916	0.52%
2025-09-18	0	0.192	0.183	0.192	-	-	0	0	-	0.192	0.183	0.192	-	-	0	-	-0.52%
2025-09-17	0	0.193	0.183	0.193	-	-	5,900	991	0.1680	0.193	0.183	0.193	-	-	5,900	0.1680	0.00%
2025-09-16	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2025-09-15	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-12	0	0.193	-	-	-	-	0	0	-	0.193	-	-	-	-	0	-	0.00%
2025-09-11	0	0.193	-	0.193	-	-	60,000	11,580	0.1930	0.193	-	0.193	-	-	60,000	0.1930	0.00%
2025-09-10	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2025-09-09	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	0.00%
2025-09-08	0	0.193	-	0.200	-	-	0	0	-	0.193	-	0.200	-	-	0	-	0.00%
2025-09-05	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-0.52%
2025-09-04	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-09-03	0	0.194	-	0.200	-	-	0	0	-	0.194	-	0.200	-	-	0	-	0.00%
2025-09-02	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-09-01	0	0.194	0.180	0.200	-	-	0	0	-	0.194	0.180	0.200	-	-	0	-	0.00%
2025-08-29	0	0.194	0.180	0.194	-	-	0	0	-	0.194	0.180	0.194	-	-	0	-	0.00%
2025-08-28	0	0.194	0.180	0.194	-	-	0	0	-	0.194	0.180	0.194	-	-	0	-	0.00%
2025-08-27	0	0.194	-	0.200	-	-	0	0	-	0.194	-	0.200	-	-	0	-	0.00%
2025-08-26	0	0.194	0.174	0.194	-	-	0	0	-	0.194	0.174	0.194	-	-	0	-	-0.51%
2025-08-25	0	0.195	0.175	0.195	-	-	0	0	-	0.195	0.175	0.195	-	-	0	-	0.00%
2025-08-22	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2025-08-21	0	0.195	0.175	0.200	-	-	0	0	-	0.195	0.175	0.200	-	-	0	-	0.00%
2025-08-20	0	0.195	0.176	0.200	-	-	0	0	-	0.195	0.176	0.200	-	-	0	-	0.00%
2025-08-19	0	0.195	-	0.200	-	-	0	0	-	0.195	-	0.200	-	-	0	-	0.00%
2025-08-18	0	0.195	0.177	0.195	-	-	0	0	-	0.195	0.177	0.195	-	-	0	-	-0.51%
2025-08-15	0	0.196	0.151	0.200	0.196	0.196	75,000	14,610	0.1948	0.196	0.151	0.200	0.196	0.196	75,000	0.1948	0.00%
2025-08-14	0	0.196	0.196	-	0.196	0.196	30,000	5,880	0.1960	0.196	0.196	-	0.196	0.196	30,000	0.1960	1.03%
2025-08-13	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-08-12	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2025-08-11	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2025-08-08	0	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2025-08-07	0	0.194	-	0.194	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2025-08-06	0	0.194	-	0.194	0.194	0.194	30,000	5,820	0.1940	0.194	-	0.194	0.194	0.194	30,000	0.1940	-0.51%
2025-08-05	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2025-08-04	0	0.195	-	0.195	0.195	0.195	30,000	5,850	0.1950	0.195	-	0.195	0.195	0.195	30,000	0.1950	0.00%
2025-08-01	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2025-07-31	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2025-07-30	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2025-07-29	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
2025-07-28	0	0.195	0.190	0.196	-	-	0	0	-	0.195	0.190	0.196	-	-	0	-	0.00%
2025-07-25	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-0.51%
2025-07-24	0	0.196	0.150	0.200	0.196	0.196	30,000	5,880	0.1960	0.196	0.150	0.200	0.196	0.196	30,000	0.1960	-3.92%
2025-07-23	0	0.204	-	0.204	-	-	25,000	5,000	0.2000	0.204	-	0.204	-	-	25,000	0.2000	-9.73%
2025-07-22	0	0.226	-	0.226	-	-	5,000	1,000	0.2000	0.226	-	0.226	-	-	5,000	0.2000	0.00%
2025-07-21	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
2025-07-18	0	0.226	-	0.250	-	-	0	0	-	0.226	-	0.250	-	-	0	-	0.00%
2025-07-17	0	0.226	-	0.250	-	-	0	0	-	0.226	-	0.250	-	-	0	-	0.00%
2025-07-16	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	-0.44%
2025-07-15	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2025-07-14	0	0.227	-	0.250	-	-	0	0	-	0.227	-	0.250	-	-	0	-	0.00%
2025-07-11	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2025-07-10	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2025-07-09	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2025-07-08	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2025-07-07	0	0.227	0.205	0.227	-	-	0	0	-	0.227	0.205	0.227	-	-	0	-	0.00%
2025-07-04	0	0.227	0.180	-	-	-	0	0	-	0.227	0.180	-	-	-	0	-	0.00%
2025-07-03	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2025-07-02	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
2025-06-30	0	0.227	-	0.230	-	-	0	0	-	0.227	-	0.230	-	-	0	-	0.00%
2025-06-27	0	0.227	-	0.227	-	-	30,000	6,660	0.2220	0.227	-	0.227	-	-	30,000	0.2220	0.00%
2025-06-26	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2025-06-25	0	0.227	0.222	0.227	-	-	0	0	-	0.227	0.222	0.227	-	-	0	-	0.00%
2025-06-24	0	0.227	0.220	0.227	-	-	0	0	-	0.227	0.220	0.227	-	-	0	-	-0.44%
2025-06-23	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	0.00%
2025-06-20	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.44%
2025-06-19	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	-0.43%
2025-06-18	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-17	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-16	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-13	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-11	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-10	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-06-06	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-06-05	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-2.13%
2025-06-04	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-2.08%
2025-06-03	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-2.44%
2025-06-02	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	0.00%
2025-05-30	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-0.40%
2025-05-29	0	0.247	-	0.247	-	-	0	0	-	0.247	-	0.247	-	-	0	-	-0.80%
2025-05-28	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-05-27	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-05-26	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-05-23	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2025-05-22	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2025-05-21	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-05-20	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
2025-05-19	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2025-05-16	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2025-05-15	0	0.249	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
2025-05-14	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-0.40%
2025-05-13	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2025-05-12	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-05-09	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2025-05-08	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2025-05-07	0	0.250	0.230	-	-	-	0	0	-	0.250	0.230	-	-	-	0	-	0.00%
2025-05-06	0	0.250	-	-	0.250	0.250	95,400	23,808	0.2496	0.250	-	-	0.250	0.250	95,400	0.2496	0.00%
2025-05-02	0	0.250	0.250	0.300	0.250	0.250	90,000	22,500	0.2500	0.250	0.250	0.300	0.250	0.250	90,000	0.2500	-16.67%
2025-04-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-04-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2025-04-28	0	0.300	-	0.310	-	-	0	0	-	0.300	-	0.310	-	-	0	-	0.00%
2025-04-25	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
2025-04-24	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
2025-04-23	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	-1.59%
2025-04-22	0	0.315	-	0.315	-	-	0	0	-	0.315	-	0.315	-	-	0	-	-1.56%
2025-04-17	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2025-04-16	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-1.54%
2025-04-15	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
2025-04-14	0	0.325	-	0.325	-	-	0	0	-	0.325	-	0.325	-	-	0	-	-7.14%
2025-04-11	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2025-04-10	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2025-04-09	0	0.350	-	0.350	0.250	0.350	180,000	48,000	0.2667	0.350	-	0.350	0.250	0.350	180,000	0.2667	40.00%
2025-04-08	0	0.250	-	0.250	0.250	0.250	30,000	7,500	0.2500	0.250	-	0.250	0.250	0.250	30,000	0.2500	4.17%
2025-04-07	0	0.240	-	0.250	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2025-04-03	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-04-02	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2025-04-01	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2025-03-31	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2025-03-28	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2025-03-27	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2025-03-26	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-03-25	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-03-24	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-03-21	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-03-20	0	0.240	-	0.240	0.240	0.240	30,000	7,200	0.2400	0.240	-	0.240	0.240	0.240	30,000	0.2400	0.00%
2025-03-19	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-03-18	0	0.240	0.230	-	0.240	0.240	30,000	7,200	0.2400	0.240	0.230	-	0.240	0.240	30,000	0.2400	0.00%
2025-03-17	0	0.240	0.230	-	-	-	0	0	-	0.240	0.230	-	-	-	0	-	0.00%
2025-03-14	0	0.240	0.230	0.240	0.240	0.240	30,000	7,200	0.2400	0.240	0.230	0.240	0.240	0.240	30,000	0.2400	4.35%
2025-03-13	0	0.230	0.230	0.240	-	-	1	0	-	0.230	0.230	0.240	-	-	1	-	0.00%
2025-03-12	0	0.230	0.225	0.240	-	-	0	0	-	0.230	0.225	0.240	-	-	0	-	0.00%
2025-03-11	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-03-10	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-03-07	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-03-06	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-03-05	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-03-04	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-03-03	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-28	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-27	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-26	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-25	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-24	0	0.230	0.230	0.240	-	-	0	0	-	0.230	0.230	0.240	-	-	0	-	0.00%
2025-02-21	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-20	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-19	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-18	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-17	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-14	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-13	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-12	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-11	0	0.230	0.216	0.230	-	-	0	0	-	0.230	0.216	0.230	-	-	0	-	0.00%
2025-02-10	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-02-07	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-06	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-02-05	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-02-04	0	0.230	-	0.240	-	-	0	0	-	0.230	-	0.240	-	-	0	-	0.00%
2025-02-03	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-01-28	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-01-27	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-01-24	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-01-23	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-01-22	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
2025-01-21	0	0.230	-	-	0.230	0.230	180,000	41,400	0.2300	0.230	-	-	0.230	0.230	180,000	0.2300	0.00%
2025-01-20	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-17	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-16	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-15	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-14	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-13	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-10	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2025-01-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-0.86%
2025-01-08	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-01-07	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-01-06	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-01-03	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2025-01-02	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2024-12-31	0	0.232	0.232	0.250	0.232	0.232	90,000	20,880	0.2320	0.232	0.232	0.250	0.232	0.232	90,000	0.2320	0.00%
2024-12-30	0	0.232	-	0.270	-	-	0	0	-	0.232	-	0.270	-	-	0	-	-14.07%
2024-12-27	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-24	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-23	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-20	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-19	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-18	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-17	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-16	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-13	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-12	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-11	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-10	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-09	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-06	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-05	0	0.270	-	0.270	0.270	0.270	30,000	8,100	0.2700	0.270	-	0.270	0.270	0.270	30,000	0.2700	0.00%
2024-12-04	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-03	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-12-02	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-29	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-28	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-27	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-26	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-25	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-22	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-21	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-20	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-19	0	0.270	0.231	0.270	-	-	0	0	-	0.270	0.231	0.270	-	-	0	-	0.00%
2024-11-18	0	0.270	0.232	0.270	0.265	0.270	60,000	16,050	0.2675	0.270	0.232	0.270	0.265	0.270	60,000	0.2675	17.39%
2024-11-15	0	0.230	0.230	0.260	0.230	0.260	120,000	29,430	0.2453	0.230	0.230	0.260	0.230	0.260	120,000	0.2453	-2.54%
2024-11-14	0	0.236	-	0.260	-	-	0	0	-	0.236	-	0.260	-	-	0	-	0.00%
2024-11-13	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2024-11-12	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-9.23%
2024-11-11	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-11-08	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-3.70%
2024-11-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-06	0	0.270	0.170	0.270	-	-	0	0	-	0.270	0.170	0.270	-	-	0	-	0.00%
2024-11-05	0	0.270	-	0.270	0.270	0.270	30,000	8,100	0.2700	0.270	-	0.270	0.270	0.270	30,000	0.2700	0.00%
2024-11-04	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-11-01	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-10-31	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-10-30	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-6.90%
2024-10-29	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-10-28	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-10-25	0	0.290	-	0.390	-	-	0	0	-	0.290	-	0.390	-	-	0	-	0.00%
2024-10-24	0	0.290	-	0.390	-	-	0	0	-	0.290	-	0.390	-	-	0	-	0.00%
2024-10-23	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-10-22	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-10-21	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-10-18	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2024-10-17	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2024-10-16	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-10-15	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2024-10-14	0	0.300	0.211	0.300	-	-	0	0	-	0.300	0.211	0.300	-	-	0	-	-14.29%
2024-10-10	0	0.350	0.247	0.350	0.350	0.350	60,000	21,000	0.3500	0.350	0.247	0.350	0.350	0.350	60,000	0.3500	0.00%
2024-10-09	0	0.350	0.242	0.350	0.300	0.410	300,000	100,800	0.3360	0.350	0.242	0.350	0.300	0.410	300,000	0.3360	16.67%
2024-10-08	0	0.300	0.230	0.300	-	-	0	0	-	0.300	0.230	0.300	-	-	0	-	-26.83%
2024-10-07	0	0.410	0.240	0.450	0.300	0.410	212,000	72,560	0.3423	0.410	0.240	0.450	0.300	0.410	212,000	0.3423	70.83%
2024-10-04	0	0.240	-	0.240	0.226	0.300	492,000	125,922	0.2559	0.240	-	0.240	0.226	0.300	492,000	0.2559	34.83%
2024-10-03	0	0.178	0.180	-	0.166	0.167	120,000	18,990	0.1583	0.178	0.180	-	0.166	0.167	120,000	0.1583	48.33%
2024-10-02	0	0.120	0.120	-	0.120	0.120	76,000	8,960	0.1179	0.120	0.120	-	0.120	0.120	76,000	0.1179	0.00%
2024-09-30	0	0.120	0.110	0.120	0.120	0.120	90,000	10,800	0.1200	0.120	0.110	0.120	0.120	0.120	90,000	0.1200	14.29%
2024-09-27	0	0.105	0.095	0.105	0.100	0.110	265,000	28,150	0.1062	0.105	0.095	0.105	0.100	0.110	265,000	0.1062	-4.55%
2024-09-26	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	0.00%
2024-09-25	0	0.110	0.108	0.110	0.115	0.120	360,000	41,550	0.1154	0.110	0.108	0.110	0.115	0.120	360,000	0.1154	-8.33%
2024-09-24	0	0.120	0.115	0.120	-	-	0	0	-	0.120	0.115	0.120	-	-	0	-	-4.00%
2024-09-23	0	0.125	0.115	-	-	-	0	0	-	0.125	0.115	-	-	-	0	-	0.00%
2024-09-20	0	0.125	0.115	0.125	0.125	0.125	120,000	15,000	0.1250	0.125	0.115	0.125	0.125	0.125	120,000	0.1250	-3.85%
2024-09-19	0	0.130	0.111	0.130	0.135	0.135	60,000	8,100	0.1350	0.130	0.111	0.130	0.135	0.135	60,000	0.1350	-1.52%
2024-09-17	0	0.132	-	0.132	-	-	0	0	-	0.132	-	0.132	-	-	0	-	-2.22%
2024-09-16	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-09-13	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-09-12	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-09-11	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-09-10	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	0.00%
2024-09-09	0	0.135	-	0.158	-	-	0	0	-	0.135	-	0.158	-	-	0	-	0.00%
2024-09-05	0	0.135	0.121	0.155	-	-	0	0	-	0.135	0.121	0.155	-	-	0	-	0.00%
2024-09-04	0	0.135	0.120	-	-	-	0	0	-	0.135	0.120	-	-	-	0	-	0.00%
2024-09-03	0	0.135	0.120	-	-	-	0	0	-	0.135	0.120	-	-	-	0	-	0.00%
2024-09-02	0	0.135	0.120	0.135	-	-	0	0	-	0.135	0.120	0.135	-	-	0	-	0.00%
2024-08-30	0	0.135	0.120	0.161	0.135	0.135	37,800	4,908	0.1298	0.135	0.120	0.161	0.135	0.135	37,800	0.1298	-3.57%
2024-08-29	0	0.140	0.120	0.161	0.140	0.140	30,000	4,200	0.1400	0.140	0.120	0.161	0.140	0.140	30,000	0.1400	-1.41%
2024-08-28	0	0.142	-	0.142	0.142	0.142	30,000	4,260	0.1420	0.142	-	0.142	0.142	0.142	30,000	0.1420	0.00%
2024-08-27	0	0.142	-	0.163	-	-	0	0	-	0.142	-	0.163	-	-	0	-	0.00%
2024-08-26	0	0.142	0.122	0.163	-	-	0	0	-	0.142	0.122	0.163	-	-	0	-	0.00%
2024-08-23	0	0.142	0.122	-	-	-	0	0	-	0.142	0.122	-	-	-	0	-	0.00%
2024-08-22	0	0.142	0.123	0.165	-	-	0	0	-	0.142	0.123	0.165	-	-	0	-	0.00%
2024-08-21	0	0.142	-	-	0.142	0.142	60,000	8,520	0.1420	0.142	-	-	0.142	0.142	60,000	0.1420	-5.33%
2024-08-20	0	0.150	0.145	0.160	0.150	0.150	30,000	4,500	0.1500	0.150	0.145	0.160	0.150	0.150	30,000	0.1500	-6.25%
2024-08-19	0	0.160	0.143	0.160	-	-	0	0	-	0.160	0.143	0.160	-	-	0	-	-5.88%
2024-08-16	0	0.170	0.160	0.170	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-08-15	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2024-08-14	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-5.56%
2024-08-13	0	0.180	-	0.180	0.180	0.180	90,000	16,200	0.1800	0.180	-	0.180	0.180	0.180	90,000	0.1800	-4.26%
2024-08-12	0	0.188	-	0.209	-	-	0	0	-	0.188	-	0.209	-	-	0	-	0.00%
2024-08-09	0	0.188	-	0.209	-	-	0	0	-	0.188	-	0.209	-	-	0	-	0.00%
2024-08-08	0	0.188	-	0.209	-	-	0	0	-	0.188	-	0.209	-	-	0	-	0.00%
2024-08-07	0	0.188	-	0.209	-	-	0	0	-	0.188	-	0.209	-	-	0	-	0.00%
2024-08-06	0	0.188	-	0.209	-	-	0	0	-	0.188	-	0.209	-	-	0	-	0.00%
2024-08-05	0	0.188	0.130	0.209	-	-	0	0	-	0.188	0.130	0.209	-	-	0	-	0.00%
2024-08-02	0	0.188	0.121	0.210	-	-	0	0	-	0.188	0.121	0.210	-	-	0	-	0.00%
2024-08-01	0	0.188	-	0.212	-	-	0	0	-	0.188	-	0.212	-	-	0	-	0.00%
2024-07-31	0	0.188	0.131	0.194	-	-	0	0	-	0.188	0.131	0.194	-	-	0	-	0.00%
2024-07-30	0	0.188	0.106	0.194	0.188	0.188	30,000	5,640	0.1880	0.188	0.106	0.194	0.188	0.188	30,000	0.1880	10.59%
2024-07-29	0	0.170	-	0.188	-	-	0	0	-	0.170	-	0.188	-	-	0	-	0.00%
2024-07-26	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2024-07-25	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2024-07-24	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2024-07-23	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2024-07-22	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2024-07-19	0	0.170	0.130	0.194	-	-	0	0	-	0.170	0.130	0.194	-	-	0	-	0.00%
2024-07-18	0	0.170	-	0.194	-	-	0	0	-	0.170	-	0.194	-	-	0	-	0.00%
2024-07-17	0	0.170	0.139	-	0.156	0.170	90,000	14,460	0.1607	0.170	0.139	-	0.156	0.170	90,000	0.1607	19.72%
2024-07-16	0	0.142	0.137	0.156	-	-	0	0	-	0.142	0.137	0.156	-	-	0	-	0.00%
2024-07-15	0	0.142	0.138	0.156	-	-	0	0	-	0.142	0.138	0.156	-	-	0	-	0.00%
2024-07-12	0	0.142	0.142	-	0.140	0.156	153,431	23,372	0.1523	0.142	0.142	-	0.140	0.156	153,431	0.1523	-21.11%
2024-07-11	0	0.180	0.157	0.180	-	-	0	0	-	0.180	0.157	0.180	-	-	0	-	0.00%
2024-07-10	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	-4.26%
2024-07-09	0	0.188	0.156	0.188	0.188	0.188	30,000	5,640	0.1880	0.188	0.156	0.188	0.188	0.188	30,000	0.1880	5.62%
2024-07-08	0	0.178	-	0.198	-	-	0	0	-	0.178	-	0.198	-	-	0	-	0.00%
2024-07-05	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2024-07-04	0	0.178	0.145	0.178	0.178	0.178	30,000	5,340	0.1780	0.178	0.145	0.178	0.178	0.178	30,000	0.1780	-1.11%
2024-07-03	0	0.180	-	0.190	-	-	0	0	-	0.180	-	0.190	-	-	0	-	0.00%
2024-07-02	0	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	0.00%
2024-06-28	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-27	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-26	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-25	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-24	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-21	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-20	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-19	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-18	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-17	0	0.180	0.156	0.200	-	-	0	0	-	0.180	0.156	0.200	-	-	0	-	0.00%
2024-06-14	0	0.180	-	0.188	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2024-06-13	0	0.180	0.106	0.198	-	-	0	0	-	0.180	0.106	0.198	-	-	0	-	0.00%
2024-06-12	0	0.180	0.091	0.198	-	-	0	0	-	0.180	0.091	0.198	-	-	0	-	0.00%
2024-06-11	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-07	0	0.180	0.100	0.200	-	-	0	0	-	0.180	0.100	0.200	-	-	0	-	0.00%
2024-06-06	0	0.180	0.180	0.200	-	-	0	0	-	0.180	0.180	0.200	-	-	0	-	0.00%
2024-06-05	0	0.180	-	0.200	0.180	0.180	60,000	10,800	0.1800	0.180	-	0.200	0.180	0.180	60,000	0.1800	0.00%
2024-06-04	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-06-03	0	0.180	0.160	0.180	0.180	0.180	30,390	5,460	0.1797	0.180	0.160	0.180	0.180	0.180	30,390	0.1797	0.00%
2024-05-31	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2024-05-30	0	0.180	-	0.200	-	-	0	0	-	0.180	-	0.200	-	-	0	-	0.00%
2024-05-29	0	0.180	0.160	0.180	0.180	0.180	30,000	5,400	0.1800	0.180	0.160	0.180	0.180	0.180	30,000	0.1800	-5.26%
2024-05-28	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2024-05-27	0	0.190	0.171	0.200	-	-	3,360	540	0.1607	0.190	0.171	0.200	-	-	3,360	0.1607	0.00%
2024-05-24	0	0.190	0.150	0.200	-	-	0	0	-	0.190	0.150	0.200	-	-	0	-	0.00%
2024-05-23	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
2024-05-22	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2024-05-21	0	0.190	0.095	0.190	-	-	0	0	-	0.190	0.095	0.190	-	-	0	-	0.00%
2024-05-20	0	0.190	0.185	0.200	0.190	0.190	90,000	17,100	0.1900	0.190	0.185	0.200	0.190	0.190	90,000	0.1900	-5.00%
2024-05-17	0	0.200	0.186	0.200	0.200	0.200	30,000	6,000	0.2000	0.200	0.186	0.200	0.200	0.200	30,000	0.2000	0.00%
2024-05-16	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2024-05-14	0	0.200	0.186	0.200	0.190	0.200	90,000	17,700	0.1967	0.200	0.186	0.200	0.190	0.200	90,000	0.1967	0.00%
2024-05-13	0	0.200	0.195	0.200	0.190	0.200	120,000	23,550	0.1963	0.200	0.195	0.200	0.190	0.200	120,000	0.1963	-12.66%
2024-05-10	0	0.229	0.141	0.229	-	-	6,047	817	0.1351	0.229	0.141	0.229	-	-	6,047	0.1351	0.00%
2024-05-09	0	0.229	-	0.229	0.231	0.231	90,000	20,460	0.2273	0.229	-	0.229	0.231	0.231	90,000	0.2273	-0.87%
2024-05-08	0	0.231	0.231	0.295	-	-	0	0	-	0.231	0.231	0.295	-	-	0	-	0.00%
2024-05-07	0	0.231	0.231	0.260	-	-	0	0	-	0.231	0.231	0.260	-	-	0	-	0.00%
2024-05-06	0	0.231	0.230	0.260	-	-	0	0	-	0.231	0.230	0.260	-	-	0	-	0.00%
2024-05-03	0	0.231	0.231	0.275	0.231	0.231	47,800	10,795	0.2258	0.231	0.231	0.275	0.231	0.231	47,800	0.2258	0.00%
2024-05-02	0	0.231	0.226	0.290	0.230	0.231	120,000	27,660	0.2305	0.231	0.226	0.290	0.230	0.231	120,000	0.2305	-11.15%
2024-04-30	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2024-04-29	0	0.260	-	0.295	-	-	0	0	-	0.260	-	0.295	-	-	0	-	0.00%
2024-04-26	0	0.260	-	0.335	-	-	0	0	-	0.260	-	0.335	-	-	0	-	0.00%
2024-04-25	0	0.260	-	0.320	-	-	0	0	-	0.260	-	0.320	-	-	0	-	0.00%
2024-04-24	0	0.260	-	0.265	-	-	0	0	-	0.260	-	0.265	-	-	0	-	0.00%
2024-04-23	0	0.260	-	0.295	-	-	0	0	-	0.260	-	0.295	-	-	0	-	0.00%
2024-04-22	0	0.260	-	0.335	-	-	0	0	-	0.260	-	0.335	-	-	0	-	0.00%
2024-04-19	0	0.260	0.260	0.335	-	-	0	0	-	0.260	0.260	0.335	-	-	0	-	0.00%
2024-04-18	0	0.260	0.260	0.320	-	-	0	0	-	0.260	0.260	0.320	-	-	0	-	0.00%
2024-04-17	0	0.260	0.260	0.330	0.260	0.260	120,000	31,200	0.2600	0.260	0.260	0.330	0.260	0.260	120,000	0.2600	-23.53%
2024-04-16	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-2.86%
2024-04-15	0	0.350	0.158	0.350	0.355	0.355	90,000	31,950	0.3550	0.350	0.158	0.350	0.355	0.355	90,000	0.3550	0.00%
2024-04-12	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-11	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-10	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-09	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-08	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-05	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-03	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-04-02	0	0.350	0.206	0.350	0.355	0.355	30,000	10,650	0.3550	0.350	0.206	0.350	0.355	0.355	30,000	0.3550	2.94%
2024-03-28	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-03-27	0	0.340	0.207	0.340	-	-	0	0	-	0.340	0.207	0.340	-	-	0	-	0.00%
2024-03-26	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-03-25	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-03-22	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2024-03-21	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.45%
2024-03-20	0	0.345	0.224	0.345	0.238	0.345	120,000	31,770	0.2648	0.345	0.224	0.345	0.238	0.345	120,000	0.2648	27.78%
2024-03-19	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2024-03-18	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2024-03-15	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2024-03-14	0	0.270	0.232	0.350	0.270	0.270	60,000	16,200	0.2700	0.270	0.232	0.350	0.270	0.270	60,000	0.2700	21.62%
2024-03-13	0	0.222	0.222	0.350	0.222	0.240	160,040	37,719	0.2357	0.222	0.222	0.350	0.222	0.240	160,040	0.2357	-20.71%
2024-03-12	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2024-03-11	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-03-08	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-03-07	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-03-06	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-03-05	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-03-04	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-03-01	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2024-02-29	0	0.280	-	0.350	-	-	0	0	-	0.280	-	0.350	-	-	0	-	0.00%
2024-02-28	0	0.280	-	-	0.280	0.280	30,000	8,400	0.2800	0.280	-	-	0.280	0.280	30,000	0.2800	0.00%
2024-02-27	0	0.280	0.280	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2024-02-26	0	0.280	-	0.300	0.280	0.280	30,000	8,400	0.2800	0.280	-	0.300	0.280	0.280	30,000	0.2800	-6.67%
2024-02-23	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.64%
2024-02-22	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-21	0	0.305	-	0.330	-	-	0	0	-	0.305	-	0.330	-	-	0	-	0.00%
2024-02-20	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-19	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-16	0	0.305	-	0.370	-	-	0	0	-	0.305	-	0.370	-	-	0	-	0.00%
2024-02-15	0	0.305	-	0.385	-	-	0	0	-	0.305	-	0.385	-	-	0	-	0.00%
2024-02-14	0	0.305	-	0.380	-	-	0	0	-	0.305	-	0.380	-	-	0	-	0.00%
2024-02-09	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-08	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-07	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-06	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-05	0	0.305	-	0.350	-	-	0	0	-	0.305	-	0.350	-	-	0	-	0.00%
2024-02-02	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	0.00%
2024-02-01	0	0.305	-	0.305	-	-	0	0	-	0.305	-	0.305	-	-	0	-	-4.69%
2024-01-31	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2024-01-30	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2024-01-29	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-3.03%
2024-01-26	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2024-01-25	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2024-01-24	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	0.00%
2024-01-23	0	0.330	-	0.350	-	-	0	0	-	0.330	-	0.350	-	-	0	-	0.00%
2024-01-22	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-5.71%
2024-01-19	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-18	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-17	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-16	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-15	0	0.350	-	0.350	-	-	900,000	306,000	0.3400	0.350	-	0.350	-	-	900,000	0.3400	0.00%
2024-01-12	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-11	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-10	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-09	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-08	0	0.350	-	0.420	-	-	0	0	-	0.350	-	0.420	-	-	0	-	0.00%
2024-01-05	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-04	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-03	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
2024-01-02	0	0.350	0.233	0.350	0.350	0.350	31,199	10,768	0.3451	0.350	0.233	0.350	0.350	0.350	31,199	0.3451	20.69%
2023-12-29	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-28	0	0.290	-	0.340	-	-	0	0	-	0.290	-	0.340	-	-	0	-	0.00%
2023-12-27	0	0.290	-	0.340	-	-	0	0	-	0.290	-	0.340	-	-	0	-	0.00%
2023-12-22	0	0.290	0.290	0.350	-	-	0	0	-	0.290	0.290	0.350	-	-	0	-	0.00%
2023-12-21	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-20	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-19	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-18	0	0.290	-	0.350	-	-	900,000	261,000	0.2900	0.290	-	0.350	-	-	900,000	0.2900	0.00%
2023-12-15	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-14	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-13	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-12	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-11	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-08	0	0.290	-	0.320	-	-	0	0	-	0.290	-	0.320	-	-	0	-	0.00%
2023-12-07	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-06	0	0.290	-	0.350	-	-	0	0	-	0.290	-	0.350	-	-	0	-	0.00%
2023-12-05	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-12-04	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-12-01	0	0.290	0.240	-	-	-	0	0	-	0.290	0.240	-	-	-	0	-	0.00%
2023-11-30	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-29	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-28	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-27	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-24	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-23	0	0.290	-	0.390	-	-	0	0	-	0.290	-	0.390	-	-	0	-	0.00%
2023-11-22	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-21	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-20	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-17	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-16	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-15	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-14	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-13	0	0.290	-	-	-	-	0	0	-	0.290	-	-	-	-	0	-	0.00%
2023-11-10	0	0.290	0.250	-	-	-	0	0	-	0.290	0.250	-	-	-	0	-	0.00%
2023-11-09	0	0.290	0.250	-	-	-	0	0	-	0.290	0.250	-	-	-	0	-	0.00%
2023-11-08	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2023-11-07	0	0.290	0.250	0.290	-	-	5,184	1,275	0.2459	0.290	0.250	0.290	-	-	5,184	0.2459	0.00%
2023-11-06	0	0.290	0.250	0.290	-	-	0	0	-	0.290	0.250	0.290	-	-	0	-	0.00%
2023-11-03	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-11-02	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
2023-11-01	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2023-10-31	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2023-10-30	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2023-10-27	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2023-10-26	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2023-10-25	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2023-10-24	0	0.290	-	0.295	-	-	0	0	-	0.290	-	0.295	-	-	0	-	0.00%
2023-10-20	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-1.69%
2023-10-19	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-18	0	0.295	-	0.330	-	-	0	0	-	0.295	-	0.330	-	-	0	-	0.00%
2023-10-17	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-16	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-13	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-12	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-10-11	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-10-10	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-09	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-06	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-05	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-04	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-10-03	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-29	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-28	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-27	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-26	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-25	0	0.295	-	0.340	-	-	10,000	2,650	0.2650	0.295	-	0.340	-	-	10,000	0.2650	0.00%
2023-09-22	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-21	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-20	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-19	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-18	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-15	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-09-14	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-13	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-12	0	0.295	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2023-09-11	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2023-09-07	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-09-06	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-09-05	0	0.295	0.215	0.300	-	-	1,495	306	0.2047	0.295	0.215	0.300	-	-	1,495	0.2047	0.00%
2023-09-04	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-31	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-30	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-29	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-28	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-25	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-24	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-23	0	0.295	-	0.300	-	-	0	0	-	0.295	-	0.300	-	-	0	-	0.00%
2023-08-22	0	0.295	0.222	0.295	-	-	0	0	-	0.295	0.222	0.295	-	-	0	-	-1.67%
2023-08-21	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-08-18	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-08-17	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-08-16	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-08-15	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-08-14	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2023-08-11	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2023-08-10	0	0.300	0.210	0.300	-	-	0	0	-	0.300	0.210	0.300	-	-	0	-	0.00%
2023-08-09	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2023-08-08	0	0.300	0.168	0.300	-	-	0	0	-	0.300	0.168	0.300	-	-	0	-	0.00%
2023-08-07	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-08-04	0	0.300	0.240	-	-	-	0	0	-	0.300	0.240	-	-	-	0	-	0.00%
2023-08-03	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-08-02	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-08-01	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-07-31	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-07-28	0	0.300	0.246	0.350	-	-	0	0	-	0.300	0.246	0.350	-	-	0	-	0.00%
2023-07-27	0	0.300	0.178	0.340	-	-	0	0	-	0.300	0.178	0.340	-	-	0	-	0.00%
2023-07-26	0	0.300	-	0.390	-	-	0	0	-	0.300	-	0.390	-	-	0	-	0.00%
2023-07-25	0	0.300	0.242	0.390	-	-	0	0	-	0.300	0.242	0.390	-	-	0	-	0.00%
2023-07-24	0	0.300	0.224	0.340	-	-	0	0	-	0.300	0.224	0.340	-	-	0	-	0.00%
2023-07-21	0	0.300	0.240	0.310	-	-	0	0	-	0.300	0.240	0.310	-	-	0	-	0.00%
2023-07-20	0	0.300	0.245	0.300	-	-	0	0	-	0.300	0.245	0.300	-	-	0	-	0.00%
2023-07-19	0	0.300	0.250	-	-	-	0	0	-	0.300	0.250	-	-	-	0	-	0.00%
2023-07-18	0	0.300	0.240	0.350	-	-	0	0	-	0.300	0.240	0.350	-	-	0	-	0.00%
2023-07-14	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-07-13	0	0.300	0.240	-	-	-	0	0	-	0.300	0.240	-	-	-	0	-	0.00%
2023-07-12	0	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2023-07-11	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-07-10	0	0.300	0.233	0.350	-	-	0	0	-	0.300	0.233	0.350	-	-	0	-	0.00%
2023-07-07	0	0.300	0.225	0.360	-	-	0	0	-	0.300	0.225	0.360	-	-	0	-	0.00%
2023-07-06	0	0.300	0.245	0.330	-	-	0	0	-	0.300	0.245	0.330	-	-	0	-	0.00%
2023-07-05	0	0.300	0.255	0.310	-	-	0	0	-	0.300	0.255	0.310	-	-	0	-	0.00%
2023-07-04	0	0.300	0.246	0.350	-	-	0	0	-	0.300	0.246	0.350	-	-	0	-	0.00%
2023-07-03	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2023-06-30	0	0.300	0.210	0.350	-	-	0	0	-	0.300	0.210	0.350	-	-	0	-	0.00%
2023-06-29	0	0.300	0.250	0.330	-	-	0	0	-	0.300	0.250	0.330	-	-	0	-	0.00%
2023-06-28	0	0.300	0.250	-	-	-	0	0	-	0.300	0.250	-	-	-	0	-	0.00%
2023-06-27	0	0.300	0.240	-	-	-	0	0	-	0.300	0.240	-	-	-	0	-	0.00%
2023-06-26	0	0.300	0.260	-	-	-	0	0	-	0.300	0.260	-	-	-	0	-	0.00%
2023-06-23	0	0.300	0.260	0.360	-	-	0	0	-	0.300	0.260	0.360	-	-	0	-	0.00%
2023-06-21	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2023-06-20	0	0.300	0.280	0.330	0.300	0.300	30,000	9,000	0.3000	0.300	0.280	0.330	0.300	0.300	30,000	0.3000	-25.00%
2023-06-19	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2023-06-16	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-6.98%
2023-06-15	0	0.430	0.255	0.430	0.495	0.495	60,000	29,700	0.4950	0.430	0.255	0.430	0.495	0.495	60,000	0.4950	16.22%
2023-06-14	0	0.370	-	-	0.240	0.370	60,000	18,300	0.3050	0.370	-	-	0.240	0.370	60,000	0.3050	52.89%
2023-06-13	0	0.242	-	-	-	-	8,640	1,987	0.2300	0.242	-	-	-	-	8,640	0.2300	0.00%
2023-06-12	0	0.242	-	0.242	-	-	0	0	-	0.242	-	0.242	-	-	0	-	0.00%
2023-06-09	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2023-06-08	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2023-06-07	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2023-06-06	0	0.242	-	0.270	-	-	0	0	-	0.242	-	0.270	-	-	0	-	0.00%
2023-06-05	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2023-06-02	0	0.242	-	0.270	-	-	0	0	-	0.242	-	0.270	-	-	0	-	0.00%
2023-06-01	0	0.242	0.201	0.270	-	-	0	0	-	0.242	0.201	0.270	-	-	0	-	0.00%
2023-05-31	0	0.242	0.155	-	-	-	0	0	-	0.242	0.155	-	-	-	0	-	0.00%
2023-05-30	0	0.242	-	-	-	-	0	0	-	0.242	-	-	-	-	0	-	0.00%
2023-05-29	0	0.242	0.230	0.270	-	-	0	0	-	0.242	0.230	0.270	-	-	0	-	0.00%
2023-05-25	0	0.242	0.242	0.280	-	-	0	0	-	0.242	0.242	0.280	-	-	0	-	0.00%
2023-05-24	0	0.242	0.242	0.280	-	-	0	0	-	0.242	0.242	0.280	-	-	0	-	0.83%
2023-05-23	0	0.240	0.239	-	-	-	0	0	-	0.240	0.239	-	-	-	0	-	0.00%
2023-05-22	0	0.240	0.240	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.84%
2023-05-19	0	0.238	0.238	0.270	0.238	0.270	60,000	15,240	0.2540	0.238	0.238	0.270	0.238	0.270	60,000	0.2540	-13.45%
2023-05-18	0	0.275	0.214	0.275	-	-	0	0	-	0.275	0.214	0.275	-	-	0	-	-1.79%
2023-05-17	0	0.280	0.230	0.280	-	-	0	0	-	0.280	0.230	0.280	-	-	0	-	-1.75%
2023-05-16	0	0.285	-	0.300	-	-	0	0	-	0.285	-	0.300	-	-	0	-	0.00%
2023-05-15	0	0.285	0.213	-	-	-	6,000	1,296	0.2160	0.285	0.213	-	-	-	6,000	0.2160	0.00%
2023-05-12	0	0.285	0.230	-	-	-	0	0	-	0.285	0.230	-	-	-	0	-	0.00%
2023-05-11	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
2023-05-10	0	0.285	0.240	-	-	-	0	0	-	0.285	0.240	-	-	-	0	-	0.00%
2023-05-09	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	-5.00%
2023-05-08	0	0.300	0.250	-	-	-	0	0	-	0.300	0.250	-	-	-	0	-	0.00%
2023-05-05	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	-6.25%
2023-05-04	0	0.320	0.260	0.320	-	-	0	0	-	0.320	0.260	0.320	-	-	0	-	0.00%
2023-05-03	0	0.320	0.275	0.320	-	-	0	0	-	0.320	0.275	0.320	-	-	0	-	-4.48%
2023-05-02	0	0.335	0.250	-	-	-	0	0	-	0.335	0.250	-	-	-	0	-	0.00%
2023-04-28	0	0.335	0.275	-	-	-	0	0	-	0.335	0.275	-	-	-	0	-	0.00%
2023-04-27	0	0.335	0.250	0.335	-	-	0	0	-	0.335	0.250	0.335	-	-	0	-	0.00%
2023-04-26	0	0.335	0.275	-	-	-	0	0	-	0.335	0.275	-	-	-	0	-	0.00%
2023-04-25	0	0.335	0.250	-	-	-	0	0	-	0.335	0.250	-	-	-	0	-	0.00%
2023-04-24	0	0.335	0.270	-	-	-	0	0	-	0.335	0.270	-	-	-	0	-	0.00%
2023-04-21	0	0.335	0.280	0.335	-	-	0	0	-	0.335	0.280	0.335	-	-	0	-	-1.47%
2023-04-20	0	0.340	0.280	0.340	-	-	0	0	-	0.340	0.280	0.340	-	-	0	-	-5.56%
2023-04-19	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	0.00%
2023-04-18	0	0.360	0.300	-	-	-	0	0	-	0.360	0.300	-	-	-	0	-	0.00%
2023-04-17	0	0.360	0.275	0.360	-	-	0	0	-	0.360	0.275	0.360	-	-	0	-	0.00%
2023-04-14	0	0.360	0.310	0.400	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2023-04-13	0	0.360	0.300	0.360	-	-	0	0	-	0.360	0.300	0.360	-	-	0	-	-2.70%
2023-04-12	0	0.370	0.290	0.370	-	-	0	0	-	0.370	0.290	0.370	-	-	0	-	0.00%
2023-04-11	0	0.370	0.270	0.370	-	-	0	0	-	0.370	0.270	0.370	-	-	0	-	0.00%
2023-04-06	0	0.370	0.285	0.370	-	-	0	0	-	0.370	0.285	0.370	-	-	0	-	0.00%
2023-04-04	0	0.370	0.295	0.370	-	-	0	0	-	0.370	0.295	0.370	-	-	0	-	0.00%
2023-04-03	0	0.370	0.270	0.370	0.390	0.390	30,000	11,700	0.3900	0.370	0.270	0.370	0.390	0.390	30,000	0.3900	12.12%
2023-03-31	0	0.330	0.255	0.330	0.330	0.350	210,000	72,150	0.3436	0.330	0.255	0.330	0.330	0.350	210,000	0.3436	22.22%
2023-03-30	0	0.270	0.250	0.340	-	-	0	0	-	0.270	0.250	0.340	-	-	0	-	0.00%
2023-03-29	0	0.270	0.250	0.330	-	-	0	0	-	0.270	0.250	0.330	-	-	0	-	0.00%
2023-03-28	0	0.270	0.250	0.330	-	-	0	0	-	0.270	0.250	0.330	-	-	0	-	0.00%
2023-03-27	0	0.270	0.250	0.340	-	-	0	0	-	0.270	0.250	0.340	-	-	0	-	0.00%
2023-03-24	0	0.270	0.250	0.340	-	-	0	0	-	0.270	0.250	0.340	-	-	0	-	0.00%
2023-03-23	0	0.270	0.250	0.340	-	-	0	0	-	0.270	0.250	0.340	-	-	0	-	0.00%
2023-03-22	0	0.270	0.250	0.340	-	-	0	0	-	0.270	0.250	0.340	-	-	0	-	0.00%
2023-03-21	0	0.270	-	0.340	-	-	0	0	-	0.270	-	0.340	-	-	0	-	0.00%
2023-03-20	0	0.270	0.239	0.340	0.270	0.270	30,000	8,100	0.2700	0.270	0.239	0.340	0.270	0.270	30,000	0.2700	-3.57%
2023-03-17	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2023-03-16	0	0.280	0.250	0.340	-	-	0	0	-	0.280	0.250	0.340	-	-	0	-	0.00%
2023-03-15	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2023-03-14	0	0.280	0.248	0.340	-	-	0	0	-	0.280	0.248	0.340	-	-	0	-	0.00%
2023-03-13	0	0.280	0.240	0.340	-	-	0	0	-	0.280	0.240	0.340	-	-	0	-	0.00%
2023-03-10	0	0.280	0.239	0.340	-	-	0	0	-	0.280	0.239	0.340	-	-	0	-	0.00%
2023-03-09	0	0.280	0.247	0.340	-	-	0	0	-	0.280	0.247	0.340	-	-	0	-	0.00%
2023-03-08	0	0.280	0.242	0.340	-	-	0	0	-	0.280	0.242	0.340	-	-	0	-	0.00%
2023-03-07	0	0.280	0.235	0.340	-	-	0	0	-	0.280	0.235	0.340	-	-	0	-	0.00%
2023-03-06	0	0.280	0.243	0.340	-	-	0	0	-	0.280	0.243	0.340	-	-	0	-	0.00%
2023-03-03	0	0.280	0.245	0.340	-	-	0	0	-	0.280	0.245	0.340	-	-	0	-	0.00%
2023-03-02	0	0.280	-	0.340	-	-	0	0	-	0.280	-	0.340	-	-	0	-	0.00%
2023-03-01	0	0.280	0.245	0.340	-	-	6,000	1,272	0.2120	0.280	0.245	0.340	-	-	6,000	0.2120	0.00%
2023-02-28	0	0.280	0.240	0.330	-	-	0	0	-	0.280	0.240	0.330	-	-	0	-	0.00%
2023-02-27	0	0.280	0.242	0.340	-	-	0	0	-	0.280	0.242	0.340	-	-	0	-	0.00%
2023-02-24	0	0.280	0.240	0.340	-	-	0	0	-	0.280	0.240	0.340	-	-	0	-	0.00%
2023-02-23	0	0.280	0.250	0.340	-	-	0	0	-	0.280	0.250	0.340	-	-	0	-	0.00%
2023-02-22	0	0.280	0.255	0.340	-	-	0	0	-	0.280	0.255	0.340	-	-	0	-	0.00%
2023-02-21	0	0.280	0.223	0.340	-	-	0	0	-	0.280	0.223	0.340	-	-	0	-	0.00%
2023-02-20	0	0.280	0.280	0.325	-	-	0	0	-	0.280	0.280	0.325	-	-	0	-	3.70%
2023-02-17	0	0.270	0.236	0.300	-	-	0	0	-	0.270	0.236	0.300	-	-	0	-	0.00%
2023-02-16	0	0.270	0.270	0.290	-	-	0	0	-	0.270	0.270	0.290	-	-	0	-	0.00%
2023-02-15	0	0.270	0.265	0.285	0.230	0.360	780,000	234,180	0.3002	0.270	0.265	0.285	0.230	0.360	780,000	0.3002	-22.86%
2023-02-14	0	0.350	0.320	0.350	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2023-02-13	0	0.350	0.320	0.360	-	-	0	0	-	0.350	0.320	0.360	-	-	0	-	0.00%
2023-02-10	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	0.00%
2023-02-09	0	0.350	0.310	0.360	-	-	0	0	-	0.350	0.310	0.360	-	-	0	-	0.00%
2023-02-08	0	0.350	0.300	0.365	-	-	0	0	-	0.350	0.300	0.365	-	-	0	-	0.00%
2023-02-07	0	0.350	0.310	0.355	0.350	0.350	30,000	10,500	0.3500	0.350	0.310	0.355	0.350	0.350	30,000	0.3500	12.90%
2023-02-06	0	0.310	0.305	0.375	0.305	0.310	60,000	18,450	0.3075	0.310	0.305	0.375	0.305	0.310	60,000	0.3075	-12.68%
2023-02-03	0	0.355	0.310	0.375	-	-	0	0	-	0.355	0.310	0.375	-	-	0	-	0.00%
2023-02-02	0	0.355	0.310	0.375	-	-	0	0	-	0.355	0.310	0.375	-	-	0	-	0.00%
2023-02-01	0	0.355	0.340	0.370	0.355	0.380	120,000	44,250	0.3688	0.355	0.340	0.370	0.355	0.380	120,000	0.3688	7.58%
2023-01-31	0	0.330	0.300	0.360	0.325	0.445	450,000	167,400	0.3720	0.330	0.300	0.360	0.325	0.445	450,000	0.3720	-36.54%
2023-01-30	0	0.520	0.250	-	0.280	0.520	260,000	90,150	0.3467	0.520	0.250	-	0.280	0.520	260,000	0.3467	92.59%
2023-01-27	0	0.270	0.245	0.280	-	-	0	0	-	0.270	0.245	0.280	-	-	0	-	0.00%
2023-01-26	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2023-01-20	0	0.270	0.241	0.280	-	-	0	0	-	0.270	0.241	0.280	-	-	0	-	0.00%
2023-01-19	0	0.270	-	0.280	-	-	0	0	-	0.270	-	0.280	-	-	0	-	0.00%
2023-01-18	0	0.270	-	0.350	-	-	0	0	-	0.270	-	0.350	-	-	0	-	0.00%
2023-01-17	0	0.270	-	0.380	-	-	0	0	-	0.270	-	0.380	-	-	0	-	0.00%
2023-01-16	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-13	0	0.270	0.241	-	-	-	0	0	-	0.270	0.241	-	-	-	0	-	0.00%
2023-01-12	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-11	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-10	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-09	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-06	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-05	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-04	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2023-01-03	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-30	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-29	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-28	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-23	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-22	0	0.270	-	0.330	-	-	0	0	-	0.270	-	0.330	-	-	0	-	0.00%
2022-12-21	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-20	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-19	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-16	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-15	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-14	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-12-13	0	0.270	-	0.330	-	-	0	0	-	0.270	-	0.330	-	-	0	-	0.00%
2022-12-12	0	0.270	0.230	0.330	-	-	0	0	-	0.270	0.230	0.330	-	-	0	-	0.00%
2022-12-09	0	0.270	-	0.330	-	-	0	0	-	0.270	-	0.330	-	-	0	-	0.00%
2022-12-08	0	0.270	-	0.330	-	-	0	0	-	0.270	-	0.330	-	-	0	-	0.00%
2022-12-07	0	0.270	0.250	0.330	-	-	0	0	-	0.270	0.250	0.330	-	-	0	-	0.00%
2022-12-06	0	0.270	0.260	0.330	-	-	0	0	-	0.270	0.260	0.330	-	-	0	-	0.00%
2022-12-05	0	0.270	0.260	0.330	-	-	0	0	-	0.270	0.260	0.330	-	-	0	-	0.00%
2022-12-02	0	0.270	0.255	0.330	-	-	0	0	-	0.270	0.255	0.330	-	-	0	-	0.00%
2022-12-01	0	0.270	0.250	0.330	-	-	0	0	-	0.270	0.250	0.330	-	-	0	-	0.00%
2022-11-30	0	0.270	-	0.330	-	-	0	0	-	0.270	-	0.330	-	-	0	-	0.00%
2022-11-29	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-11-28	0	0.270	0.240	0.310	-	-	0	0	-	0.270	0.240	0.310	-	-	0	-	0.00%
2022-11-25	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-11-24	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-11-23	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-11-22	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-11-21	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2022-11-18	0	0.270	0.235	0.310	-	-	0	0	-	0.270	0.235	0.310	-	-	0	-	0.00%
2022-11-17	0	0.270	0.250	0.320	-	-	0	0	-	0.270	0.250	0.320	-	-	0	-	0.00%
2022-11-16	0	0.270	-	0.295	0.270	0.270	60,000	16,200	0.2700	0.270	-	0.295	0.270	0.270	60,000	0.2700	11.57%
2022-11-15	0	0.242	-	0.270	0.242	0.242	120,000	29,040	0.2420	0.242	-	0.270	0.242	0.242	120,000	0.2420	0.00%
2022-11-14	0	0.242	0.242	0.250	0.241	0.250	210,000	51,450	0.2450	0.242	0.242	0.250	0.241	0.250	210,000	0.2450	-8.68%
2022-11-11	0	0.265	-	0.320	-	-	0	0	-	0.265	-	0.320	-	-	0	-	0.00%
2022-11-10	0	0.265	-	0.300	-	-	0	0	-	0.265	-	0.300	-	-	0	-	0.00%
2022-11-09	0	0.265	-	0.300	-	-	0	0	-	0.265	-	0.300	-	-	0	-	0.00%
2022-11-08	0	0.265	-	0.350	-	-	0	0	-	0.265	-	0.350	-	-	0	-	0.00%
2022-11-07	0	0.265	-	0.340	-	-	0	0	-	0.265	-	0.340	-	-	0	-	0.00%
2022-11-04	0	0.265	-	0.330	-	-	0	0	-	0.265	-	0.330	-	-	0	-	0.00%
2022-11-03	0	0.265	-	0.300	-	-	0	0	-	0.265	-	0.300	-	-	0	-	0.00%
2022-11-02	0	0.265	0.203	0.300	0.265	0.265	30,000	7,950	0.2650	0.265	0.203	0.300	0.265	0.265	30,000	0.2650	0.00%
2022-11-01	0	0.265	-	0.300	-	-	0	0	-	0.265	-	0.300	-	-	0	-	0.00%
2022-10-31	0	0.265	0.235	0.275	0.265	0.265	30,000	7,950	0.2650	0.265	0.235	0.275	0.265	0.265	30,000	0.2650	-11.67%
2022-10-28	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2022-10-27	0	0.300	0.260	0.305	-	-	0	0	-	0.300	0.260	0.305	-	-	0	-	0.00%
2022-10-26	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-10-25	0	0.300	0.270	0.300	0.300	0.300	40,000	11,500	0.2875	0.300	0.270	0.300	0.300	0.300	40,000	0.2875	1.69%
2022-10-24	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	-3.28%
2022-10-21	0	0.305	0.270	0.380	-	-	0	0	-	0.305	0.270	0.380	-	-	0	-	0.00%
2022-10-20	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	0.00%
2022-10-19	0	0.305	0.270	0.380	-	-	0	0	-	0.305	0.270	0.380	-	-	0	-	0.00%
2022-10-18	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2022-10-17	0	0.305	0.280	0.315	0.300	0.330	210,000	65,400	0.3114	0.305	0.280	0.315	0.300	0.330	210,000	0.3114	-17.57%
2022-10-14	0	0.370	0.305	0.380	-	-	10,000	2,800	0.2800	0.370	0.305	0.380	-	-	10,000	0.2800	0.00%
2022-10-13	0	0.370	0.305	-	-	-	12,000	4,080	0.3400	0.370	0.305	-	-	-	12,000	0.3400	0.00%
2022-10-12	0	0.370	0.305	-	-	-	0	0	-	0.370	0.305	-	-	-	0	-	0.00%
2022-10-11	0	0.370	0.310	0.375	-	-	0	0	-	0.370	0.310	0.375	-	-	0	-	0.00%
2022-10-10	0	0.370	0.305	0.375	-	-	0	0	-	0.370	0.305	0.375	-	-	0	-	0.00%
2022-10-07	0	0.370	0.310	0.375	-	-	0	0	-	0.370	0.310	0.375	-	-	0	-	0.00%
2022-10-06	0	0.370	0.315	0.370	-	-	0	0	-	0.370	0.315	0.370	-	-	0	-	0.00%
2022-10-05	0	0.370	-	0.375	-	-	0	0	-	0.370	-	0.375	-	-	0	-	0.00%
2022-10-03	0	0.370	0.305	0.370	-	-	0	0	-	0.370	0.305	0.370	-	-	0	-	0.00%
2022-09-30	0	0.370	0.315	0.365	0.380	0.380	30,000	11,400	0.3800	0.370	0.315	0.365	0.380	0.380	30,000	0.3800	5.71%
2022-09-29	0	0.350	0.305	-	-	-	3,120	904	0.2897	0.350	0.305	-	-	-	3,120	0.2897	0.00%
2022-09-28	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2022-09-27	0	0.350	0.305	-	-	-	0	0	-	0.350	0.305	-	-	-	0	-	0.00%
2022-09-26	0	0.350	0.305	-	-	-	0	0	-	0.350	0.305	-	-	-	0	-	0.00%
2022-09-23	0	0.350	0.305	-	0.350	0.350	30,000	10,500	0.3500	0.350	0.305	-	0.350	0.350	30,000	0.3500	0.00%
2022-09-22	0	0.350	0.305	-	-	-	0	0	-	0.350	0.305	-	-	-	0	-	0.00%
2022-09-21	0	0.350	0.305	-	-	-	0	0	-	0.350	0.305	-	-	-	0	-	0.00%
2022-09-20	0	0.350	0.305	0.350	-	-	0	0	-	0.350	0.305	0.350	-	-	0	-	0.00%
2022-09-19	0	0.350	0.310	0.380	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2022-09-16	0	0.350	0.320	0.380	-	-	0	0	-	0.350	0.320	0.380	-	-	0	-	0.00%
2022-09-15	0	0.350	0.320	0.355	-	-	0	0	-	0.350	0.320	0.355	-	-	0	-	0.00%
2022-09-14	0	0.350	0.315	0.350	-	-	0	0	-	0.350	0.315	0.350	-	-	0	-	-7.89%
2022-09-13	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2022-09-09	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2022-09-08	0	0.380	0.335	0.385	-	-	0	0	-	0.380	0.335	0.385	-	-	0	-	0.00%
2022-09-07	0	0.380	0.345	0.385	-	-	0	0	-	0.380	0.345	0.385	-	-	0	-	0.00%
2022-09-06	0	0.380	0.320	0.380	-	-	0	0	-	0.380	0.320	0.380	-	-	0	-	0.00%
2022-09-05	0	0.380	0.310	0.380	-	-	0	0	-	0.380	0.310	0.380	-	-	0	-	-1.30%
2022-09-02	0	0.385	0.330	0.465	-	-	0	0	-	0.385	0.330	0.465	-	-	0	-	0.00%
2022-09-01	0	0.385	0.320	0.465	-	-	0	0	-	0.385	0.320	0.465	-	-	0	-	0.00%
2022-08-31	0	0.385	0.335	0.385	-	-	0	0	-	0.385	0.335	0.385	-	-	0	-	0.00%
2022-08-30	0	0.385	0.330	0.390	-	-	0	0	-	0.385	0.330	0.390	-	-	0	-	0.00%
2022-08-29	0	0.385	0.330	0.380	0.385	0.385	60,000	23,100	0.3850	0.385	0.330	0.380	0.385	0.385	60,000	0.3850	4.05%
2022-08-26	0	0.370	0.325	0.370	0.370	0.370	30,000	11,100	0.3700	0.370	0.325	0.370	0.370	0.370	30,000	0.3700	5.71%
2022-08-25	0	0.350	0.340	0.440	0.350	0.350	90,000	31,500	0.3500	0.350	0.340	0.440	0.350	0.350	90,000	0.3500	-12.50%
2022-08-24	0	0.400	0.330	0.465	-	-	0	0	-	0.400	0.330	0.465	-	-	0	-	0.00%
2022-08-23	0	0.400	0.330	0.405	-	-	0	0	-	0.400	0.330	0.405	-	-	0	-	0.00%
2022-08-22	0	0.400	0.320	0.405	-	-	0	0	-	0.400	0.320	0.405	-	-	0	-	0.00%
2022-08-19	0	0.400	0.320	0.405	-	-	0	0	-	0.400	0.320	0.405	-	-	0	-	0.00%
2022-08-18	0	0.400	0.320	0.405	-	-	0	0	-	0.400	0.320	0.405	-	-	0	-	0.00%
2022-08-17	0	0.400	0.320	0.405	0.400	0.400	30,000	12,000	0.4000	0.400	0.320	0.405	0.400	0.400	30,000	0.4000	6.67%
2022-08-16	0	0.375	0.320	0.375	-	-	0	0	-	0.375	0.320	0.375	-	-	0	-	0.00%
2022-08-15	0	0.375	0.320	0.390	-	-	1,872	561	0.2997	0.375	0.320	0.390	-	-	1,872	0.2997	0.00%
2022-08-12	0	0.375	0.320	0.390	-	-	0	0	-	0.375	0.320	0.390	-	-	0	-	0.00%
2022-08-11	0	0.375	0.325	0.390	-	-	0	0	-	0.375	0.325	0.390	-	-	0	-	0.00%
2022-08-10	0	0.375	0.310	0.365	-	-	0	0	-	0.375	0.310	0.365	-	-	0	-	0.00%
2022-08-09	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2022-08-08	0	0.375	0.320	0.390	-	-	0	0	-	0.375	0.320	0.390	-	-	0	-	0.00%
2022-08-05	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2022-08-04	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2022-08-03	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2022-08-02	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2022-08-01	0	0.375	0.310	0.390	-	-	0	0	-	0.375	0.310	0.390	-	-	0	-	0.00%
2022-07-29	0	0.375	0.320	0.420	-	-	0	0	-	0.375	0.320	0.420	-	-	0	-	0.00%
2022-07-28	0	0.375	0.330	0.390	-	-	0	0	-	0.375	0.330	0.390	-	-	0	-	0.00%
2022-07-27	0	0.375	0.330	0.390	-	-	0	0	-	0.375	0.330	0.390	-	-	0	-	0.00%
2022-07-26	0	0.375	0.335	0.390	-	-	0	0	-	0.375	0.335	0.390	-	-	0	-	0.00%
2022-07-25	0	0.375	0.330	0.435	-	-	0	0	-	0.375	0.330	0.435	-	-	0	-	0.00%
2022-07-22	0	0.375	0.335	0.375	-	-	0	0	-	0.375	0.335	0.375	-	-	0	-	-1.32%
2022-07-21	0	0.380	0.345	0.395	-	-	0	0	-	0.380	0.345	0.395	-	-	0	-	0.00%
2022-07-20	0	0.380	0.330	0.395	-	-	0	0	-	0.380	0.330	0.395	-	-	0	-	0.00%
2022-07-19	0	0.380	0.330	0.375	0.380	0.380	34,680	12,827	0.3699	0.380	0.330	0.375	0.380	0.380	34,680	0.3699	-13.64%
2022-07-18	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-07-15	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-07-14	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-07-13	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2022-07-12	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2022-07-11	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2022-07-08	0	0.440	0.370	0.450	-	-	0	0	-	0.440	0.370	0.450	-	-	0	-	0.00%
2022-07-07	0	0.440	0.370	0.450	-	-	720	255	0.3542	0.440	0.370	0.450	-	-	720	0.3542	0.00%
2022-07-06	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-07-05	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2022-07-04	0	0.440	-	0.460	-	-	20,080	8,634	0.4300	0.440	-	0.460	-	-	20,080	0.4300	0.00%
2022-06-30	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-29	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-28	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-27	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-24	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-23	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-22	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-21	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-20	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-17	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-16	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2022-06-15	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-14	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-13	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-10	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-09	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-08	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-07	0	0.440	0.370	0.465	-	-	0	0	-	0.440	0.370	0.465	-	-	0	-	0.00%
2022-06-06	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-06-02	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-06-01	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-05-31	0	0.440	0.380	0.465	-	-	0	0	-	0.440	0.380	0.465	-	-	0	-	0.00%
2022-05-30	0	0.440	-	0.465	-	-	0	0	-	0.440	-	0.465	-	-	0	-	0.00%
2022-05-27	0	0.440	-	0.440	0.440	0.440	30,000	13,200	0.4400	0.440	-	0.440	0.440	0.440	30,000	0.4400	7.32%
2022-05-26	0	0.410	0.385	0.440	-	-	0	0	-	0.410	0.385	0.440	-	-	0	-	0.00%
2022-05-25	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-24	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-23	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-20	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-19	0	0.410	0.365	0.465	-	-	0	0	-	0.410	0.365	0.465	-	-	0	-	0.00%
2022-05-18	0	0.410	0.380	0.465	-	-	0	0	-	0.410	0.380	0.465	-	-	0	-	0.00%
2022-05-17	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-16	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-13	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-12	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-11	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2022-05-10	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-06	0	0.410	0.390	0.465	-	-	0	0	-	0.410	0.390	0.465	-	-	0	-	0.00%
2022-05-05	0	0.410	0.370	0.465	0.410	0.410	30,000	12,300	0.4100	0.410	0.370	0.465	0.410	0.410	30,000	0.4100	0.00%
2022-05-04	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-05-03	0	0.410	0.370	0.465	-	-	0	0	-	0.410	0.370	0.465	-	-	0	-	0.00%
2022-04-29	0	0.410	0.375	0.465	-	-	0	0	-	0.410	0.375	0.465	-	-	0	-	0.00%
2022-04-28	0	0.410	0.385	0.465	-	-	0	0	-	0.410	0.385	0.465	-	-	0	-	0.00%
2022-04-27	0	0.410	0.350	0.465	-	-	0	0	-	0.410	0.350	0.465	-	-	0	-	0.00%
2022-04-26	0	0.410	-	0.465	0.410	0.410	30,000	12,300	0.4100	0.410	-	0.465	0.410	0.410	30,000	0.4100	12.33%
2022-04-25	0	0.365	0.355	0.380	0.365	0.410	60,000	23,250	0.3875	0.365	0.355	0.380	0.365	0.410	60,000	0.3875	-8.75%
2022-04-22	0	0.400	0.340	0.465	-	-	0	0	-	0.400	0.340	0.465	-	-	0	-	0.00%
2022-04-21	0	0.400	0.335	-	-	-	0	0	-	0.400	0.335	-	-	-	0	-	0.00%
2022-04-20	0	0.400	0.340	-	-	-	0	0	-	0.400	0.340	-	-	-	0	-	0.00%
2022-04-19	0	0.400	0.340	0.500	-	-	0	0	-	0.400	0.340	0.500	-	-	0	-	0.00%
2022-04-14	0	0.400	0.325	0.465	-	-	0	0	-	0.400	0.325	0.465	-	-	0	-	0.00%
2022-04-13	0	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2022-04-12	0	0.400	0.360	0.500	0.400	0.400	30,000	12,000	0.4000	0.400	0.360	0.500	0.400	0.400	30,000	0.4000	0.00%
2022-04-11	0	0.400	0.335	0.500	-	-	0	0	-	0.400	0.335	0.500	-	-	0	-	0.00%
2022-04-08	0	0.400	-	0.465	-	-	0	0	-	0.400	-	0.465	-	-	0	-	0.00%
2022-04-07	0	0.400	0.355	0.500	0.400	0.400	30,000	12,000	0.4000	0.400	0.355	0.500	0.400	0.400	30,000	0.4000	-1.23%
2022-04-06	0	0.405	0.365	-	-	-	0	0	-	0.405	0.365	-	-	-	0	-	0.00%
2022-04-04	0	0.405	0.360	0.465	-	-	0	0	-	0.405	0.360	0.465	-	-	0	-	0.00%
2022-04-01	0	0.405	0.360	0.465	-	-	0	0	-	0.405	0.360	0.465	-	-	0	-	0.00%
2022-03-31	0	0.405	0.370	0.465	-	-	65	22	0.3385	0.405	0.370	0.465	-	-	65	0.3385	0.00%
2022-03-30	0	0.405	0.365	0.465	-	-	0	0	-	0.405	0.365	0.465	-	-	0	-	0.00%
2022-03-29	0	0.405	0.370	0.465	-	-	0	0	-	0.405	0.370	0.465	-	-	0	-	0.00%
2022-03-28	0	0.405	0.385	0.495	-	-	0	0	-	0.405	0.385	0.495	-	-	0	-	0.00%
2022-03-25	0	0.405	0.375	0.495	-	-	0	0	-	0.405	0.375	0.495	-	-	0	-	0.00%
2022-03-24	0	0.405	0.400	0.495	0.400	0.400	1,500,000	600,000	0.4000	0.405	0.400	0.495	0.400	0.400	1,500,000	0.4000	-19.00%
2022-03-23	0	0.500	0.500	0.600	0.360	0.500	7,440,000	2,921,400	0.3927	0.500	0.500	0.600	0.360	0.500	7,440,000	0.3927	26.58%
2022-03-22	0	0.395	0.320	0.500	-	-	0	0	-	0.395	0.320	0.500	-	-	0	-	0.00%
2022-03-21	0	0.395	0.350	0.500	-	-	0	0	-	0.395	0.350	0.500	-	-	0	-	0.00%
2022-03-18	0	0.395	0.330	0.500	0.395	0.395	60,000	23,700	0.3950	0.395	0.330	0.500	0.395	0.395	60,000	0.3950	-3.66%
2022-03-17	0	0.410	0.320	0.410	-	-	0	0	-	0.410	0.320	0.410	-	-	0	-	0.00%
2022-03-16	0	0.410	0.340	0.425	0.410	0.410	30,000	12,300	0.4100	0.410	0.340	0.425	0.410	0.410	30,000	0.4100	-3.53%
2022-03-15	0	0.425	0.320	0.485	-	-	0	0	-	0.425	0.320	0.485	-	-	0	-	0.00%
2022-03-14	0	0.425	0.335	0.500	-	-	0	0	-	0.425	0.335	0.500	-	-	0	-	0.00%
2022-03-11	0	0.425	0.310	0.485	-	-	0	0	-	0.425	0.310	0.485	-	-	0	-	0.00%
2022-03-10	0	0.425	-	0.500	-	-	0	0	-	0.425	-	0.500	-	-	0	-	0.00%
2022-03-09	0	0.425	0.335	0.500	-	-	0	0	-	0.425	0.335	0.500	-	-	0	-	0.00%
2022-03-08	0	0.425	0.400	0.500	-	-	0	0	-	0.425	0.400	0.500	-	-	0	-	0.00%
2022-03-07	0	0.425	0.400	0.500	0.425	0.425	30,000	12,750	0.4250	0.425	0.400	0.500	0.425	0.425	30,000	0.4250	0.00%
2022-03-04	0	0.425	0.400	0.425	0.425	0.425	30,000	12,750	0.4250	0.425	0.400	0.425	0.425	0.425	30,000	0.4250	0.00%
2022-03-03	0	0.425	0.400	0.500	-	-	0	0	-	0.425	0.400	0.500	-	-	0	-	0.00%
2022-03-02	0	0.425	0.400	0.500	0.425	0.425	30,000	12,750	0.4250	0.425	0.400	0.500	0.425	0.425	30,000	0.4250	8.97%
2022-03-01	0	0.390	0.320	0.435	-	-	0	0	-	0.390	0.320	0.435	-	-	0	-	0.00%
2022-02-28	0	0.390	-	0.405	0.390	0.410	180,000	71,700	0.3983	0.390	-	0.405	0.390	0.410	180,000	0.3983	-16.13%
2022-02-25	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-24	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-23	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-22	0	0.465	0.380	0.500	-	-	0	0	-	0.465	0.380	0.500	-	-	0	-	0.00%
2022-02-21	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2022-02-18	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2022-02-17	0	0.465	-	0.500	-	-	0	0	-	0.465	-	0.500	-	-	0	-	0.00%
2022-02-16	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-15	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-14	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-11	0	0.465	0.410	0.500	-	-	0	0	-	0.465	0.410	0.500	-	-	0	-	0.00%
2022-02-10	0	0.465	0.410	0.520	-	-	0	0	-	0.465	0.410	0.520	-	-	0	-	0.00%
2022-02-09	0	0.465	-	0.480	-	-	0	0	-	0.465	-	0.480	-	-	0	-	0.00%
2022-02-08	0	0.465	-	0.480	-	-	0	0	-	0.465	-	0.480	-	-	0	-	0.00%
2022-02-07	0	0.465	-	0.480	-	-	10,000	4,350	0.4350	0.465	-	0.480	-	-	10,000	0.4350	0.00%
2022-02-04	0	0.465	-	0.495	-	-	0	0	-	0.465	-	0.495	-	-	0	-	0.00%
2022-01-31	0	0.465	0.420	0.495	0.465	0.465	30,000	13,950	0.4650	0.465	0.420	0.495	0.465	0.465	30,000	0.4650	0.00%
2022-01-28	0	0.465	0.420	0.495	-	-	0	0	-	0.465	0.420	0.495	-	-	0	-	0.00%
2022-01-27	0	0.465	0.420	0.495	-	-	0	0	-	0.465	0.420	0.495	-	-	0	-	0.00%
2022-01-26	0	0.465	0.420	0.500	-	-	0	0	-	0.465	0.420	0.500	-	-	0	-	0.00%
2022-01-25	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2022-01-24	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2022-01-21	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2022-01-20	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2022-01-19	0	0.465	0.450	0.500	-	-	0	0	-	0.465	0.450	0.500	-	-	0	-	0.00%
2022-01-18	0	0.465	0.450	0.520	0.445	0.540	870,000	434,100	0.4990	0.465	0.450	0.520	0.445	0.540	870,000	0.4990	-5.10%
2022-01-17	0	0.490	0.465	0.540	0.430	0.550	5,400,000	2,705,550	0.5010	0.490	0.465	0.540	0.430	0.550	5,400,000	0.5010	0.00%
2022-01-14	0	0.490	-	0.550	-	-	0	0	-	0.490	-	0.550	-	-	0	-	0.00%
2022-01-13	0	0.490	-	0.550	-	-	0	0	-	0.490	-	0.550	-	-	0	-	0.00%
2022-01-12	0	0.490	0.420	0.490	0.490	0.490	30,000	14,700	0.4900	0.490	0.420	0.490	0.490	0.490	30,000	0.4900	0.00%
2022-01-11	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2022-01-10	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2022-01-07	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2022-01-06	0	0.490	0.425	0.490	0.490	0.490	30,000	14,700	0.4900	0.490	0.425	0.490	0.490	0.490	30,000	0.4900	0.00%
2022-01-05	0	0.490	-	0.500	-	-	0	0	-	0.490	-	0.500	-	-	0	-	0.00%
2022-01-04	0	0.490	0.415	0.500	-	-	0	0	-	0.490	0.415	0.500	-	-	0	-	0.00%
2022-01-03	0	0.490	0.400	0.490	-	-	0	0	-	0.490	0.400	0.490	-	-	0	-	0.00%
2021-12-31	0	0.490	0.330	0.500	-	-	0	0	-	0.490	0.330	0.500	-	-	0	-	0.00%
2021-12-30	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
2021-12-29	0	0.490	0.480	0.500	-	-	0	0	-	0.490	0.480	0.500	-	-	0	-	0.00%
2021-12-28	0	0.490	0.420	0.500	-	-	0	0	-	0.490	0.420	0.500	-	-	0	-	0.00%
2021-12-24	0	0.490	-	0.500	0.490	0.490	30,000	14,700	0.4900	0.490	-	0.500	0.490	0.490	30,000	0.4900	0.00%
2021-12-23	0	0.490	0.400	0.500	0.490	0.490	30,000	14,700	0.4900	0.490	0.400	0.500	0.490	0.490	30,000	0.4900	0.00%
2021-12-22	0	0.490	-	0.510	-	-	0	0	-	0.490	-	0.510	-	-	0	-	0.00%
2021-12-21	0	0.490	-	0.510	-	-	0	0	-	0.490	-	0.510	-	-	0	-	0.00%
2021-12-20	0	0.490	-	0.510	-	-	0	0	-	0.490	-	0.510	-	-	0	-	0.00%
2021-12-17	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	-3.92%
2021-12-16	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2021-12-15	0	0.510	-	0.540	-	-	0	0	-	0.510	-	0.540	-	-	0	-	0.00%
2021-12-14	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2021-12-13	0	0.510	-	0.510	0.510	0.510	30,000	15,300	0.5100	0.510	-	0.510	0.510	0.510	30,000	0.5100	2.00%
2021-12-10	0	0.500	0.495	0.570	0.500	0.510	600,000	301,800	0.5030	0.500	0.495	0.570	0.500	0.510	600,000	0.5030	-13.79%
2021-12-09	0	0.580	0.500	0.590	-	-	0	0	-	0.580	0.500	0.590	-	-	0	-	0.00%
2021-12-08	0	0.580	0.500	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.500	0.580	0.580	0.580	30,000	0.5800	0.00%
2021-12-07	0	0.580	0.550	0.580	-	-	30,000	17,400	0.5800	0.580	0.550	0.580	-	-	30,000	0.5800	0.00%
2021-12-06	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-12-03	0	0.580	0.500	0.590	-	-	0	0	-	0.580	0.500	0.590	-	-	0	-	0.00%
2021-12-02	0	0.580	0.500	0.590	0.580	0.580	30,000	17,400	0.5800	0.580	0.500	0.590	0.580	0.580	30,000	0.5800	-1.69%
2021-12-01	0	0.590	0.500	0.650	0.590	0.590	30,000	17,700	0.5900	0.590	0.500	0.650	0.590	0.590	30,000	0.5900	3.51%
2021-11-30	0	0.570	0.500	0.590	-	-	0	0	-	0.570	0.500	0.590	-	-	0	-	0.00%
2021-11-29	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2021-11-26	0	0.570	0.485	0.600	-	-	0	0	-	0.570	0.485	0.600	-	-	0	-	0.00%
2021-11-25	0	0.570	0.500	0.600	0.560	0.570	90,000	51,000	0.5667	0.570	0.500	0.600	0.560	0.570	90,000	0.5667	0.00%
2021-11-24	0	0.570	0.500	0.650	0.570	0.570	30,000	17,100	0.5700	0.570	0.500	0.650	0.570	0.570	30,000	0.5700	-5.00%
2021-11-23	0	0.600	0.500	0.650	-	-	0	0	-	0.600	0.500	0.650	-	-	0	-	0.00%
2021-11-22	0	0.600	0.500	0.690	-	-	0	0	-	0.600	0.500	0.690	-	-	0	-	0.00%
2021-11-19	0	0.600	0.500	0.640	-	-	0	0	-	0.600	0.500	0.640	-	-	0	-	0.00%
2021-11-18	0	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2021-11-17	0	0.600	0.550	0.640	0.600	0.600	30,000	18,000	0.6000	0.600	0.550	0.640	0.600	0.600	30,000	0.6000	0.00%
2021-11-16	0	0.600	0.500	0.680	-	-	0	0	-	0.600	0.500	0.680	-	-	0	-	0.00%
2021-11-15	0	0.600	0.480	-	0.600	0.600	30,000	18,000	0.6000	0.600	0.480	-	0.600	0.600	30,000	0.6000	3.45%
2021-11-12	0	0.580	0.500	-	0.580	0.580	60,000	38,400	0.6400	0.580	0.500	-	0.580	0.580	60,000	0.6400	0.00%
2021-11-11	0	0.580	0.500	0.700	-	-	0	0	-	0.580	0.500	0.700	-	-	0	-	0.00%
2021-11-10	0	0.580	0.500	0.640	-	-	0	0	-	0.580	0.500	0.640	-	-	0	-	0.00%
2021-11-09	0	0.580	0.510	0.650	0.580	0.580	30,000	17,400	0.5800	0.580	0.510	0.650	0.580	0.580	30,000	0.5800	0.00%
2021-11-08	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2021-11-05	0	0.580	0.500	0.700	-	-	0	0	-	0.580	0.500	0.700	-	-	0	-	0.00%
2021-11-04	0	0.580	0.550	0.650	0.580	0.580	60,000	34,800	0.5800	0.580	0.550	0.650	0.580	0.580	60,000	0.5800	0.00%
2021-11-03	0	0.580	0.500	0.610	-	-	0	0	-	0.580	0.500	0.610	-	-	0	-	0.00%
2021-11-02	0	0.580	0.500	0.580	0.580	0.580	90,000	52,200	0.5800	0.580	0.500	0.580	0.580	0.580	90,000	0.5800	0.00%
2021-11-01	0	0.580	0.510	0.580	0.580	0.580	60,000	34,800	0.5800	0.580	0.510	0.580	0.580	0.580	60,000	0.5800	0.00%
2021-10-29	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-10-28	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-10-27	0	0.580	0.510	0.640	0.580	0.580	30,000	17,400	0.5800	0.580	0.510	0.640	0.580	0.580	30,000	0.5800	0.00%
2021-10-26	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-10-25	0	0.580	0.500	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.500	0.580	0.580	0.580	30,000	0.5800	0.00%
2021-10-22	0	0.580	0.500	0.640	-	-	0	0	-	0.580	0.500	0.640	-	-	0	-	0.00%
2021-10-21	0	0.580	0.500	0.640	-	-	0	0	-	0.580	0.500	0.640	-	-	0	-	0.00%
2021-10-20	0	0.580	0.520	0.640	-	-	0	0	-	0.580	0.520	0.640	-	-	0	-	0.00%
2021-10-19	0	0.580	0.500	0.640	-	-	0	0	-	0.580	0.500	0.640	-	-	0	-	0.00%
2021-10-18	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
2021-10-15	0	0.580	0.460	0.580	0.570	0.580	60,000	34,500	0.5750	0.580	0.460	0.580	0.570	0.580	60,000	0.5750	11.54%
2021-10-12	0	0.520	0.465	0.580	-	-	0	0	-	0.520	0.465	0.580	-	-	0	-	0.00%
2021-10-11	0	0.520	0.480	0.570	-	-	0	0	-	0.520	0.480	0.570	-	-	0	-	0.00%
2021-10-08	0	0.520	0.490	0.570	-	-	0	0	-	0.520	0.490	0.570	-	-	0	-	0.00%
2021-10-07	0	0.520	0.480	0.520	0.510	0.550	90,000	47,400	0.5267	0.520	0.480	0.520	0.510	0.550	90,000	0.5267	4.00%
2021-10-06	0	0.500	0.485	0.600	0.500	0.540	270,300	139,950	0.5178	0.500	0.485	0.600	0.500	0.540	270,300	0.5178	-16.67%
2021-10-05	0	0.600	0.520	0.660	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2021-10-04	0	0.600	0.520	0.660	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2021-09-30	0	0.600	0.520	0.660	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2021-09-29	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2021-09-28	0	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2021-09-27	0	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2021-09-24	0	0.600	0.550	0.640	-	-	0	0	-	0.600	0.550	0.640	-	-	0	-	0.00%
2021-09-23	0	0.600	0.520	0.640	0.600	0.600	60,000	36,000	0.6000	0.600	0.520	0.640	0.600	0.600	60,000	0.6000	7.14%
2021-09-21	0	0.560	0.520	0.700	0.560	0.560	34,000	18,800	0.5529	0.560	0.520	0.700	0.560	0.560	34,000	0.5529	-6.67%
2021-09-20	0	0.600	0.570	0.700	-	-	0	0	-	0.600	0.570	0.700	-	-	0	-	0.00%
2021-09-17	0	0.600	0.570	0.670	0.600	0.670	90,000	56,100	0.6233	0.600	0.570	0.670	0.600	0.670	90,000	0.6233	-6.25%
2021-09-16	0	0.640	0.630	0.700	0.640	0.640	30,000	19,200	0.6400	0.640	0.630	0.700	0.640	0.640	30,000	0.6400	1.59%
2021-09-15	0	0.630	0.560	0.730	-	-	0	0	-	0.630	0.560	0.730	-	-	0	-	0.00%
2021-09-14	0	0.630	0.540	0.700	0.630	0.630	60,000	37,800	0.6300	0.630	0.540	0.700	0.630	0.630	60,000	0.6300	-5.97%
2021-09-13	0	0.670	0.560	0.730	0.670	0.670	30,000	20,100	0.6700	0.670	0.560	0.730	0.670	0.670	30,000	0.6700	0.00%
2021-09-10	0	0.670	0.580	0.740	-	-	0	0	-	0.670	0.580	0.740	-	-	0	-	0.00%
2021-09-09	0	0.670	0.530	0.740	0.670	0.700	180,000	121,500	0.6750	0.670	0.530	0.740	0.670	0.700	180,000	0.6750	-4.29%
2021-09-08	0	0.700	0.650	0.740	0.700	0.700	30,000	21,000	0.7000	0.700	0.650	0.740	0.700	0.700	30,000	0.7000	0.00%
2021-09-07	0	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2021-09-06	0	0.700	0.530	0.700	-	-	0	0	-	0.700	0.530	0.700	-	-	0	-	0.00%
2021-09-03	0	0.700	0.570	0.750	0.700	0.700	30,000	21,000	0.7000	0.700	0.570	0.750	0.700	0.700	30,000	0.7000	7.69%
2021-09-02	0	0.650	0.570	0.700	-	-	0	0	-	0.650	0.570	0.700	-	-	0	-	0.00%
2021-09-01	0	0.650	0.570	0.750	-	-	0	0	-	0.650	0.570	0.750	-	-	0	-	0.00%
2021-08-31	0	0.650	0.510	0.700	-	-	0	0	-	0.650	0.510	0.700	-	-	0	-	0.00%
2021-08-30	0	0.650	0.550	0.700	-	-	0	0	-	0.650	0.550	0.700	-	-	0	-	0.00%
2021-08-27	0	0.650	0.560	0.700	-	-	0	0	-	0.650	0.560	0.700	-	-	0	-	0.00%
2021-08-26	0	0.650	0.600	0.720	-	-	0	0	-	0.650	0.600	0.720	-	-	0	-	0.00%
2021-08-25	0	0.650	0.550	0.720	-	-	0	0	-	0.650	0.550	0.720	-	-	0	-	0.00%
2021-08-24	0	0.650	0.600	0.720	-	-	0	0	-	0.650	0.600	0.720	-	-	0	-	0.00%
2021-08-23	0	0.650	0.580	0.720	0.650	0.650	90,000	58,500	0.6500	0.650	0.580	0.720	0.650	0.650	90,000	0.6500	0.00%
2021-08-20	0	0.650	0.550	0.650	0.650	0.650	30,000	19,500	0.6500	0.650	0.550	0.650	0.650	0.650	30,000	0.6500	0.00%
2021-08-19	0	0.650	0.600	0.700	0.500	0.650	270,000	150,900	0.5589	0.650	0.600	0.700	0.500	0.650	270,000	0.5589	-7.14%
2021-08-18	0	0.700	0.530	0.700	0.700	0.700	30,000	21,000	0.7000	0.700	0.530	0.700	0.700	0.700	30,000	0.7000	0.00%
2021-08-17	0	0.700	0.520	0.700	-	-	0	0	-	0.700	0.520	0.700	-	-	0	-	0.00%
2021-08-16	0	0.700	0.630	0.770	0.690	0.700	90,000	62,700	0.6967	0.700	0.630	0.770	0.690	0.700	90,000	0.6967	9.38%
2021-08-13	0	0.640	0.520	0.640	-	-	0	0	-	0.640	0.520	0.640	-	-	0	-	0.00%
2021-08-12	0	0.640	0.520	0.730	0.640	0.640	60,000	38,400	0.6400	0.640	0.520	0.730	0.640	0.640	60,000	0.6400	0.00%
2021-08-11	0	0.640	0.520	0.700	-	-	0	0	-	0.640	0.520	0.700	-	-	0	-	0.00%
2021-08-10	0	0.640	0.520	0.720	-	-	0	0	-	0.640	0.520	0.720	-	-	0	-	0.00%
2021-08-09	0	0.640	0.530	0.640	0.640	0.640	180,000	115,200	0.6400	0.640	0.530	0.640	0.640	0.640	180,000	0.6400	1.59%
2021-08-06	0	0.630	0.600	0.760	0.620	0.630	90,000	56,400	0.6267	0.630	0.600	0.760	0.620	0.630	90,000	0.6267	-18.18%
2021-08-05	0	0.770	0.620	0.790	-	-	0	0	-	0.770	0.620	0.790	-	-	0	-	0.00%
2021-08-04	0	0.770	0.620	0.770	0.770	0.770	60,000	46,200	0.7700	0.770	0.620	0.770	0.770	0.770	60,000	0.7700	0.00%
2021-08-03	0	0.770	0.600	0.770	-	-	0	0	-	0.770	0.600	0.770	-	-	0	-	0.00%
2021-08-02	0	0.770	0.600	0.770	-	-	0	0	-	0.770	0.600	0.770	-	-	0	-	0.00%
2021-07-30	0	0.770	0.600	0.770	-	-	0	0	-	0.770	0.600	0.770	-	-	0	-	0.00%
2021-07-29	0	0.770	0.600	0.770	-	-	2,160	1,252	0.5796	0.770	0.600	0.770	-	-	2,160	0.5796	0.00%
2021-07-28	0	0.770	0.600	0.770	0.770	0.770	120,000	92,400	0.7700	0.770	0.600	0.770	0.770	0.770	120,000	0.7700	0.00%
2021-07-27	0	0.770	0.600	0.770	-	-	0	0	-	0.770	0.600	0.770	-	-	0	-	-3.75%
2021-07-26	0	0.800	0.650	0.800	0.800	0.850	270,000	217,500	0.8056	0.800	0.650	0.800	0.800	0.850	270,000	0.8056	-4.76%
2021-07-23	0	0.840	0.650	0.840	0.800	0.840	120,000	99,600	0.8300	0.840	0.650	0.840	0.800	0.840	120,000	0.8300	5.00%
2021-07-22	0	0.800	0.600	0.800	-	-	0	0	-	0.800	0.600	0.800	-	-	0	-	0.00%
2021-07-21	0	0.800	0.680	0.820	-	-	0	0	-	0.800	0.680	0.820	-	-	0	-	0.00%
2021-07-20	0	0.800	0.680	0.820	0.800	0.800	30,000	24,000	0.8000	0.800	0.680	0.820	0.800	0.800	30,000	0.8000	0.00%
2021-07-19	0	0.800	0.680	0.820	0.800	0.870	60,000	50,100	0.8350	0.800	0.680	0.820	0.800	0.870	60,000	0.8350	0.00%
2021-07-16	0	0.800	0.650	0.820	-	-	0	0	-	0.800	0.650	0.820	-	-	0	-	0.00%
2021-07-15	0	0.800	0.580	0.800	-	-	0	0	-	0.800	0.580	0.800	-	-	0	-	0.00%
2021-07-14	0	0.800	0.580	0.800	-	-	0	0	-	0.800	0.580	0.800	-	-	0	-	0.00%
2021-07-13	0	0.800	0.650	0.800	0.800	0.800	30,000	24,000	0.8000	0.800	0.650	0.800	0.800	0.800	30,000	0.8000	23.08%
2021-07-12	0	0.650	0.650	0.840	-	-	0	0	-	0.650	0.650	0.840	-	-	0	-	0.00%
2021-07-09	0	0.650	0.620	0.810	0.600	0.750	270,000	177,000	0.6556	0.650	0.620	0.810	0.600	0.750	270,000	0.6556	-13.33%
2021-07-08	0	0.750	0.560	0.810	-	-	30,000	22,500	0.7500	0.750	0.560	0.810	-	-	30,000	0.7500	0.00%
2021-07-07	0	0.750	0.550	0.750	0.800	0.800	30,000	24,000	0.8000	0.750	0.550	0.750	0.800	0.800	30,000	0.8000	-6.25%
2021-07-06	0	0.800	0.550	0.800	-	-	0	0	-	0.800	0.550	0.800	-	-	0	-	0.00%
2021-07-05	0	0.800	0.550	0.800	-	-	0	0	-	0.800	0.550	0.800	-	-	0	-	0.00%
2021-07-02	0	0.800	0.610	0.800	0.790	0.800	120,000	95,100	0.7925	0.800	0.610	0.800	0.790	0.800	120,000	0.7925	17.65%
2021-06-30	0	0.680	0.590	-	-	-	0	0	-	0.680	0.590	-	-	-	0	-	0.00%
2021-06-29	0	0.680	0.550	0.870	-	-	0	0	-	0.680	0.550	0.870	-	-	0	-	0.00%
2021-06-28	0	0.680	0.550	0.870	-	-	0	0	-	0.680	0.550	0.870	-	-	0	-	0.00%
2021-06-25	0	0.680	0.550	0.880	0.550	0.680	183,600	108,972	0.5935	0.680	0.550	0.880	0.550	0.680	183,600	0.5935	0.00%
2021-06-24	0	0.680	0.560	0.700	0.680	0.680	90,000	61,200	0.6800	0.680	0.560	0.700	0.680	0.680	90,000	0.6800	-2.86%
2021-06-23	0	0.700	0.690	0.750	0.700	0.720	120,000	84,600	0.7050	0.700	0.690	0.750	0.700	0.720	120,000	0.7050	2.94%
2021-06-22	0	0.680	0.680	0.800	-	-	0	0	-	0.680	0.680	0.800	-	-	0	-	1.49%
2021-06-21	0	0.670	0.590	-	-	-	0	0	-	0.670	0.590	-	-	-	0	-	0.00%
2021-06-18	0	0.670	0.590	-	0.670	0.670	30,000	20,100	0.6700	0.670	0.590	-	0.670	0.670	30,000	0.6700	0.00%
2021-06-17	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	0.00%
2021-06-16	0	0.670	0.630	-	-	-	0	0	-	0.670	0.630	-	-	-	0	-	0.00%
2021-06-15	0	0.670	0.660	0.880	0.670	0.690	420,000	286,500	0.6821	0.670	0.660	0.880	0.670	0.690	420,000	0.6821	-1.47%
2021-06-11	0	0.680	0.680	0.880	-	-	0	0	-	0.680	0.680	0.880	-	-	0	-	4.62%
2021-06-10	0	0.650	0.590	0.770	0.650	0.680	120,000	79,800	0.6650	0.650	0.590	0.770	0.650	0.680	120,000	0.6650	-4.41%
2021-06-09	0	0.680	0.660	0.880	0.620	0.680	360,000	235,500	0.6542	0.680	0.660	0.880	0.620	0.680	360,000	0.6542	7.94%
2021-06-08	0	0.630	0.540	0.630	0.650	0.650	32,000	20,520	0.6413	0.630	0.540	0.630	0.650	0.650	32,000	0.6413	10.53%
2021-06-07	0	0.570	0.530	0.590	0.500	0.570	390,000	205,200	0.5262	0.570	0.530	0.590	0.500	0.570	390,000	0.5262	-3.39%
2021-06-04	0	0.590	0.500	0.680	0.590	0.590	60,000	35,400	0.5900	0.590	0.500	0.680	0.590	0.590	60,000	0.5900	0.00%
2021-06-03	0	0.590	0.530	0.680	-	-	0	0	-	0.590	0.530	0.680	-	-	0	-	0.00%
2021-06-02	0	0.590	0.550	0.680	-	-	0	0	-	0.590	0.550	0.680	-	-	0	-	0.00%
2021-06-01	0	0.590	0.580	0.680	0.590	0.590	120,000	70,800	0.5900	0.590	0.580	0.680	0.590	0.590	120,000	0.5900	3.51%
2021-05-31	0	0.570	0.530	-	-	-	26,123,268	13,061,634	0.5000	0.570	0.530	-	-	-	26,123,268	0.5000	0.00%
2021-05-28	0	0.570	0.560	0.590	0.570	0.570	30,000	17,100	0.5700	0.570	0.560	0.590	0.570	0.570	30,000	0.5700	0.00%
2021-05-27	0	0.570	0.500	0.600	-	-	0	0	-	0.570	0.500	0.600	-	-	0	-	0.00%
2021-05-26	0	0.570	0.500	0.570	0.570	0.570	30,000	17,100	0.5700	0.570	0.500	0.570	0.570	0.570	30,000	0.5700	1.79%
2021-05-25	0	0.560	0.520	0.590	-	-	0	0	-	0.560	0.520	0.590	-	-	0	-	0.00%
2021-05-24	0	0.560	0.520	-	-	-	0	0	-	0.560	0.520	-	-	-	0	-	0.00%
2021-05-21	0	0.560	0.550	0.590	-	-	0	0	-	0.560	0.550	0.590	-	-	0	-	0.00%
2021-05-20	0	0.560	0.520	0.610	-	-	0	0	-	0.560	0.520	0.610	-	-	0	-	0.00%
2021-05-18	0	0.560	0.520	-	-	-	0	0	-	0.560	0.520	-	-	-	0	-	0.00%
2021-05-17	0	0.560	0.500	-	-	-	0	0	-	0.560	0.500	-	-	-	0	-	0.00%
2021-05-14	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2021-05-13	0	0.560	0.510	0.610	0.560	0.560	30,000	16,800	0.5600	0.560	0.510	0.610	0.560	0.560	30,000	0.5600	9.80%
2021-05-12	0	0.510	0.500	0.590	0.510	0.520	60,000	30,900	0.5150	0.510	0.500	0.590	0.510	0.520	60,000	0.5150	0.00%
2021-05-11	0	0.510	0.510	0.650	0.500	0.530	90,000	45,900	0.5100	0.510	0.510	0.650	0.500	0.530	90,000	0.5100	-10.53%
2021-05-10	0	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	0.00%
2021-05-07	0	0.570	0.530	0.600	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2021-05-06	0	0.570	0.510	0.610	-	-	0	0	-	0.570	0.510	0.610	-	-	0	-	0.00%
2021-05-05	0	0.570	0.570	0.590	0.570	0.570	40,000	22,500	0.5625	0.570	0.570	0.590	0.570	0.570	40,000	0.5625	-1.72%
2021-05-04	0	0.580	0.540	0.600	-	-	0	0	-	0.580	0.540	0.600	-	-	0	-	0.00%
2021-05-03	0	0.580	0.520	0.600	-	-	0	0	-	0.580	0.520	0.600	-	-	0	-	0.00%
2021-04-30	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2021-04-29	0	0.580	0.530	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.530	0.580	0.580	0.580	30,000	0.5800	0.00%
2021-04-28	0	0.580	0.580	0.600	0.580	0.600	90,000	53,400	0.5933	0.580	0.580	0.600	0.580	0.600	90,000	0.5933	0.00%
2021-04-27	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2021-04-26	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2021-04-23	0	0.580	0.540	0.580	0.580	0.580	36,000	20,520	0.5700	0.580	0.540	0.580	0.580	0.580	36,000	0.5700	3.57%
2021-04-22	0	0.560	0.550	0.580	0.560	0.560	60,000	33,600	0.5600	0.560	0.550	0.580	0.560	0.560	60,000	0.5600	0.00%
2021-04-21	0	0.560	0.550	0.590	-	-	0	0	-	0.560	0.550	0.590	-	-	0	-	0.00%
2021-04-20	0	0.560	0.550	0.590	0.560	0.590	150,000	85,800	0.5720	0.560	0.550	0.590	0.560	0.590	150,000	0.5720	-3.45%
2021-04-19	0	0.580	0.550	0.590	-	-	0	0	-	0.580	0.550	0.590	-	-	0	-	0.00%
2021-04-16	0	0.580	0.540	0.590	0.580	0.580	30,000	17,400	0.5800	0.580	0.540	0.590	0.580	0.580	30,000	0.5800	0.00%
2021-04-15	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	-1.69%
2021-04-14	0	0.590	0.540	0.590	0.590	0.590	30,000	17,700	0.5900	0.590	0.540	0.590	0.590	0.590	30,000	0.5900	13.46%
2021-04-13	0	0.520	0.490	0.600	-	-	0	0	-	0.520	0.490	0.600	-	-	0	-	0.00%
2021-04-12	0	0.520	0.510	0.540	0.485	0.680	1,890,000	1,071,150	0.5667	0.520	0.510	0.540	0.485	0.680	1,890,000	0.5667	-14.75%
2021-04-09	0	0.610	0.485	0.610	0.590	0.690	990,000	626,700	0.6330	0.610	0.485	0.610	0.590	0.690	990,000	0.6330	3.39%
2021-04-08	0	0.590	0.455	0.590	-	-	0	0	-	0.590	0.455	0.590	-	-	0	-	0.00%
2021-04-07	0	0.590	0.445	0.590	0.590	0.590	30,000	17,700	0.5900	0.590	0.445	0.590	0.590	0.590	30,000	0.5900	0.00%
2021-04-01	0	0.590	0.420	0.590	-	-	0	0	-	0.590	0.420	0.590	-	-	0	-	0.00%
2021-03-31	0	0.590	0.415	0.590	-	-	0	0	-	0.590	0.415	0.590	-	-	0	-	0.00%
2021-03-30	0	0.590	0.450	0.590	-	-	0	0	-	0.590	0.450	0.590	-	-	0	-	0.00%
2021-03-29	0	0.590	0.445	0.590	-	-	0	0	-	0.590	0.445	0.590	-	-	0	-	0.00%
2021-03-26	0	0.590	0.415	0.590	-	-	0	0	-	0.590	0.415	0.590	-	-	0	-	0.00%
2021-03-25	0	0.590	0.410	0.600	-	-	0	0	-	0.590	0.410	0.600	-	-	0	-	0.00%
2021-03-24	0	0.590	0.410	0.600	-	-	30,000	17,700	0.5900	0.590	0.410	0.600	-	-	30,000	0.5900	0.00%
2021-03-23	0	0.590	0.430	0.590	-	-	0	0	-	0.590	0.430	0.590	-	-	0	-	0.00%
2021-03-22	0	0.590	0.455	0.590	-	-	0	0	-	0.590	0.455	0.590	-	-	0	-	0.00%
2021-03-19	0	0.590	0.420	0.590	-	-	0	0	-	0.590	0.420	0.590	-	-	0	-	-1.67%
2021-03-18	0	0.600	0.465	0.600	-	-	0	0	-	0.600	0.465	0.600	-	-	0	-	0.00%
2021-03-17	0	0.600	0.420	0.600	-	-	0	0	-	0.600	0.420	0.600	-	-	0	-	0.00%
2021-03-16	0	0.600	0.480	0.600	0.410	0.600	120,000	66,000	0.5500	0.600	0.480	0.600	0.410	0.600	120,000	0.5500	0.00%
2021-03-15	0	0.600	0.425	0.620	-	-	0	0	-	0.600	0.425	0.620	-	-	0	-	0.00%
2021-03-12	0	0.600	0.420	0.600	-	-	0	0	-	0.600	0.420	0.600	-	-	0	-	0.00%
2021-03-11	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2021-03-10	0	0.600	0.425	0.600	-	-	0	0	-	0.600	0.425	0.600	-	-	0	-	0.00%
2021-03-09	0	0.600	0.425	0.600	-	-	0	0	-	0.600	0.425	0.600	-	-	0	-	0.00%
2021-03-08	0	0.600	0.460	0.600	-	-	0	0	-	0.600	0.460	0.600	-	-	0	-	0.00%
2021-03-05	0	0.600	0.465	0.650	0.600	0.600	210,000	126,000	0.6000	0.600	0.465	0.650	0.600	0.600	210,000	0.6000	9.09%
2021-03-04	0	0.550	0.460	0.600	-	-	0	0	-	0.550	0.460	0.600	-	-	0	-	0.00%
2021-03-03	0	0.550	0.460	0.600	-	-	0	0	-	0.550	0.460	0.600	-	-	0	-	0.00%
2021-03-02	0	0.550	0.455	0.550	0.550	0.550	210,000	115,500	0.5500	0.550	0.455	0.550	0.550	0.550	210,000	0.5500	0.00%
2021-03-01	0	0.550	0.465	0.590	-	-	0	0	-	0.550	0.465	0.590	-	-	0	-	0.00%
2021-02-26	0	0.550	0.550	0.600	0.550	0.550	30,000	16,500	0.5500	0.550	0.550	0.600	0.550	0.550	30,000	0.5500	0.00%
2021-02-25	0	0.550	0.510	0.600	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2021-02-24	0	0.550	0.490	0.550	0.550	0.550	30,000	16,500	0.5500	0.550	0.490	0.550	0.550	0.550	30,000	0.5500	-5.17%
2021-02-23	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
2021-02-22	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2021-02-19	0	0.580	0.580	0.660	0.480	0.550	840,000	411,150	0.4895	0.580	0.580	0.660	0.480	0.550	840,000	0.4895	-3.33%
2021-02-18	0	0.600	0.550	0.620	0.600	0.600	60,000	36,000	0.6000	0.600	0.550	0.620	0.600	0.600	60,000	0.6000	0.00%
2021-02-17	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2021-02-16	0	0.600	0.485	0.680	0.600	0.600	150,000	90,000	0.6000	0.600	0.485	0.680	0.600	0.600	150,000	0.6000	-9.09%
2021-02-11	0	0.660	0.580	0.690	-	-	0	0	-	0.660	0.580	0.690	-	-	0	-	0.00%
2021-02-10	0	0.660	0.610	0.700	-	-	180,000	118,800	0.6600	0.660	0.610	0.700	-	-	180,000	0.6600	0.00%
2021-02-09	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	0.00%
2021-02-08	0	0.660	-	0.660	0.660	0.660	540,000	356,400	0.6600	0.660	-	0.660	0.660	0.660	540,000	0.6600	0.00%
2021-02-05	0	0.660	-	0.660	0.630	0.660	450,000	289,200	0.6427	0.660	-	0.660	0.630	0.660	450,000	0.6427	10.00%
2021-02-04	0	0.600	-	0.600	0.600	0.600	30,000	18,000	0.6000	0.600	-	0.600	0.600	0.600	30,000	0.6000	-3.23%
2021-02-03	0	0.620	0.480	0.880	0.620	0.620	120,000	74,400	0.6200	0.620	0.480	0.880	0.620	0.620	120,000	0.6200	3.33%
2021-02-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-1.64%
2021-02-01	0	0.610	-	0.610	0.610	0.610	60,000	36,600	0.6100	0.610	-	0.610	0.610	0.610	60,000	0.6100	1.67%
2021-01-29	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
2021-01-28	0	0.600	0.500	-	-	-	60,000	36,000	0.6000	0.600	0.500	-	-	-	60,000	0.6000	0.00%
2021-01-27	0	0.600	-	0.750	-	-	0	0	-	0.600	-	0.750	-	-	0	-	0.00%
2021-01-26	0	0.600	-	-	0.600	0.600	120,000	72,000	0.6000	0.600	-	-	0.600	0.600	120,000	0.6000	0.00%
2021-01-25	0	0.600	0.600	0.760	0.600	0.600	450,000	270,000	0.6000	0.600	0.600	0.760	0.600	0.600	450,000	0.6000	0.00%
2021-01-22	0	0.600	0.550	0.620	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2021-01-21	0	0.600	0.600	0.650	0.600	0.610	290,000	175,500	0.6052	0.600	0.600	0.650	0.600	0.610	290,000	0.6052	-4.76%
2021-01-20	0	0.630	0.600	0.630	0.650	0.650	120,000	78,000	0.6500	0.630	0.600	0.630	0.650	0.650	120,000	0.6500	5.00%
2021-01-19	0	0.600	-	0.600	0.640	0.650	330,000	212,400	0.6436	0.600	-	0.600	0.640	0.650	330,000	0.6436	-7.69%
2021-01-18	0	0.650	0.580	0.650	-	-	0	0	-	0.650	0.580	0.650	-	-	0	-	0.00%
2021-01-15	0	0.650	0.650	0.880	0.620	0.620	192,000	120,840	0.6294	0.650	0.650	0.880	0.620	0.620	192,000	0.6294	3.17%
2021-01-14	0	0.630	0.560	0.630	0.630	0.630	92,640	58,125	0.6274	0.630	0.560	0.630	0.630	0.630	92,640	0.6274	0.00%
2021-01-13	0	0.630	-	0.780	0.630	0.630	150,000	94,500	0.6300	0.630	-	0.780	0.630	0.630	150,000	0.6300	0.00%
2021-01-12	0	0.630	0.450	0.630	0.630	0.630	30,000	18,900	0.6300	0.630	0.450	0.630	0.630	0.630	30,000	0.6300	-4.55%
2021-01-11	0	0.660	0.660	0.770	0.650	0.650	60,000	39,000	0.6500	0.660	0.660	0.770	0.650	0.650	60,000	0.6500	1.54%
2021-01-08	0	0.650	0.620	0.740	-	-	0	0	-	0.650	0.620	0.740	-	-	0	-	0.00%
2021-01-07	0	0.650	0.600	0.700	0.650	0.650	90,000	58,500	0.6500	0.650	0.600	0.700	0.650	0.650	90,000	0.6500	-4.41%
2021-01-06	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2021-01-05	0	0.680	0.650	0.850	0.680	0.690	60,000	41,100	0.6850	0.680	0.650	0.850	0.680	0.690	60,000	0.6850	0.00%
2021-01-04	0	0.680	0.680	0.890	0.670	0.670	30,000	20,100	0.6700	0.680	0.680	0.890	0.670	0.670	30,000	0.6700	11.48%
2020-12-31	0	0.610	0.610	0.800	0.600	0.770	90,000	59,100	0.6567	0.610	0.610	0.800	0.600	0.770	90,000	0.6567	-17.57%
2020-12-30	0	0.740	0.610	0.750	-	-	0	0	-	0.740	0.610	0.750	-	-	0	-	0.00%
2020-12-29	0	0.740	0.610	0.740	0.750	0.750	30,000	22,500	0.7500	0.740	0.610	0.740	0.750	0.750	30,000	0.7500	-5.13%
2020-12-28	0	0.780	0.600	0.780	0.780	0.780	30,000	23,400	0.7800	0.780	0.600	0.780	0.780	0.780	30,000	0.7800	0.00%
2020-12-24	0	0.780	0.610	0.800	-	-	0	0	-	0.780	0.610	0.800	-	-	0	-	0.00%
2020-12-23	0	0.780	0.760	0.780	0.800	0.800	30,000	24,000	0.8000	0.780	0.760	0.780	0.800	0.800	30,000	0.8000	0.00%
2020-12-22	0	0.780	0.610	0.860	0.780	0.780	90,000	70,200	0.7800	0.780	0.610	0.860	0.780	0.780	90,000	0.7800	0.00%
2020-12-21	0	0.780	0.760	0.780	-	-	0	0	-	0.780	0.760	0.780	-	-	0	-	-2.50%
2020-12-18	0	0.800	0.630	0.800	0.750	0.800	90,000	69,000	0.7667	0.800	0.630	0.800	0.750	0.800	90,000	0.7667	6.67%
2020-12-17	0	0.750	0.710	0.800	-	-	0	0	-	0.750	0.710	0.800	-	-	0	-	0.00%
2020-12-16	0	0.750	0.630	0.800	-	-	0	0	-	0.750	0.630	0.800	-	-	0	-	0.00%
2020-12-15	0	0.750	0.650	0.750	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2020-12-14	0	0.750	0.700	0.770	0.750	0.770	90,000	68,700	0.7633	0.750	0.700	0.770	0.750	0.770	90,000	0.7633	-5.06%
2020-12-11	0	0.790	0.700	0.790	0.790	0.790	120,000	94,800	0.7900	0.790	0.700	0.790	0.790	0.790	120,000	0.7900	2.60%
2020-12-10	0	0.770	0.650	0.780	-	-	0	0	-	0.770	0.650	0.780	-	-	0	-	0.00%
2020-12-09	0	0.770	-	0.850	-	-	0	0	-	0.770	-	0.850	-	-	0	-	0.00%
2020-12-08	0	0.770	0.520	0.790	-	-	0	0	-	0.770	0.520	0.790	-	-	0	-	0.00%
2020-12-07	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	-1.28%
2020-12-04	0	0.780	0.670	0.880	-	-	0	0	-	0.780	0.670	0.880	-	-	0	-	0.00%
2020-12-03	0	0.780	0.620	0.820	0.780	0.780	90,000	70,200	0.7800	0.780	0.620	0.820	0.780	0.780	90,000	0.7800	4.00%
2020-12-02	0	0.750	0.750	0.800	0.650	0.650	90,000	58,500	0.6500	0.750	0.750	0.800	0.650	0.650	90,000	0.6500	-6.25%
2020-12-01	0	0.800	0.660	0.880	0.800	0.800	60,000	48,000	0.8000	0.800	0.660	0.880	0.800	0.800	60,000	0.8000	-2.44%
2020-11-30	0	0.820	0.800	0.820	0.860	0.860	120,000	100,800	0.8400	0.820	0.800	0.820	0.860	0.860	120,000	0.8400	-4.65%
2020-11-27	0	0.860	0.600	0.860	-	-	0	0	-	0.860	0.600	0.860	-	-	0	-	0.00%
2020-11-26	0	0.860	0.610	0.860	-	-	0	0	-	0.860	0.610	0.860	-	-	0	-	0.00%
2020-11-25	0	0.860	0.810	0.860	0.850	0.860	130,000	111,200	0.8554	0.860	0.810	0.860	0.850	0.860	130,000	0.8554	6.17%
2020-11-24	0	0.810	0.810	0.830	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	1.25%
2020-11-23	0	0.800	0.455	0.800	-	-	0	0	-	0.800	0.455	0.800	-	-	0	-	-2.44%
2020-11-20	0	0.820	0.490	0.820	0.820	0.820	30,000	24,600	0.8200	0.820	0.490	0.820	0.820	0.820	30,000	0.8200	0.00%
2020-11-19	0	0.820	0.600	0.820	0.820	0.830	90,000	74,100	0.8233	0.820	0.600	0.820	0.820	0.830	90,000	0.8233	0.00%
2020-11-18	0	0.820	0.700	-	0.820	0.820	60,000	49,200	0.8200	0.820	0.700	-	0.820	0.820	60,000	0.8200	0.00%
2020-11-17	0	0.820	0.700	0.820	0.770	0.870	120,000	95,400	0.7950	0.820	0.700	0.820	0.770	0.870	120,000	0.7950	22.39%
2020-11-16	1	-	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2020-11-13	0	0.670	-	0.690	-	-	0	0	-	0.670	-	0.690	-	-	0	-	0.00%
2020-11-12	0	0.670	0.600	0.680	-	-	0	0	-	0.670	0.600	0.680	-	-	0	-	0.00%
2020-11-11	0	0.670	0.580	0.680	-	-	0	0	-	0.670	0.580	0.680	-	-	0	-	0.00%
2020-11-10	0	0.670	0.580	0.670	-	-	936	514	0.5491	0.670	0.580	0.670	-	-	936	0.5491	0.00%
2020-11-09	0	0.670	0.670	0.680	0.650	0.650	90,000	58,500	0.6500	0.670	0.670	0.680	0.650	0.650	90,000	0.6500	3.08%
2020-11-06	0	0.650	-	0.680	-	-	0	0	-	0.650	-	0.680	-	-	0	-	0.00%
2020-11-05	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2020-11-04	0	0.650	0.510	0.650	-	-	0	0	-	0.650	0.510	0.650	-	-	0	-	0.00%
2020-11-03	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	-2.99%
2020-11-02	0	0.670	0.510	0.670	0.670	0.670	90,000	60,300	0.6700	0.670	0.510	0.670	0.670	0.670	90,000	0.6700	0.00%
2020-10-30	0	0.670	0.670	0.680	-	-	0	0	-	0.670	0.670	0.680	-	-	0	-	11.67%
2020-10-29	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.600	0.580	0.600	0.600	0.600	30,000	0.6000	0.00%
2020-10-28	0	0.600	0.580	0.620	0.600	0.600	30,000	18,000	0.6000	0.600	0.580	0.620	0.600	0.600	30,000	0.6000	-4.76%
2020-10-27	0	0.630	0.580	0.630	0.580	0.630	240,000	148,800	0.6200	0.630	0.580	0.630	0.580	0.630	240,000	0.6200	5.00%
2020-10-23	0	0.600	0.455	0.600	-	-	0	0	-	0.600	0.455	0.600	-	-	0	-	-6.25%
2020-10-22	0	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	10.34%
2020-10-21	0	0.580	0.510	0.650	0.580	0.680	60,000	37,800	0.6300	0.580	0.510	0.650	0.580	0.680	60,000	0.6300	-3.33%
2020-10-20	0	0.600	0.580	0.600	0.600	0.630	110,000	66,100	0.6009	0.600	0.580	0.600	0.600	0.630	110,000	0.6009	-13.04%
2020-10-19	0	0.690	0.690	0.700	0.640	0.780	140,000	98,700	0.7050	0.690	0.690	0.700	0.640	0.780	140,000	0.7050	4.55%
2020-10-16	0	0.660	0.465	0.720	-	-	0	0	-	0.660	0.465	0.720	-	-	0	-	0.00%
2020-10-15	0	0.660	0.600	0.780	-	-	0	0	-	0.660	0.600	0.780	-	-	0	-	0.00%
2020-10-14	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	26.92%
2020-10-12	0	0.520	0.520	0.530	0.500	0.500	150,000	75,000	0.5000	0.520	0.520	0.530	0.500	0.500	150,000	0.5000	-13.33%
2020-10-09	0	0.600	0.600	-	-	-	0	0	-	0.600	0.600	-	-	-	0	-	20.00%
2020-10-08	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2020-10-07	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2020-10-06	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2020-10-05	0	0.500	0.500	0.800	0.500	0.500	30,000	15,000	0.5000	0.500	0.500	0.800	0.500	0.500	30,000	0.5000	0.00%
2020-09-30	0	0.500	0.500	0.510	-	-	19,499	9,554	0.4900	0.500	0.500	0.510	-	-	19,499	0.4900	0.00%
2020-09-29	0	0.500	0.500	0.800	-	-	0	0	-	0.500	0.500	0.800	-	-	0	-	0.00%
2020-09-28	0	0.500	0.500	0.700	-	-	0	0	-	0.500	0.500	0.700	-	-	0	-	2.04%
2020-09-25	0	0.490	0.490	0.650	0.490	0.495	100,000	45,350	0.4535	0.490	0.490	0.650	0.490	0.495	100,000	0.4535	-1.01%
2020-09-24	0	0.495	0.490	0.650	-	-	0	0	-	0.495	0.490	0.650	-	-	0	-	0.00%
2020-09-23	0	0.495	0.465	0.500	0.495	0.495	150,000	74,400	0.4960	0.495	0.465	0.500	0.495	0.495	150,000	0.4960	-11.61%
2020-09-22	0	0.560	0.560	0.880	0.560	0.560	90,000	50,400	0.5600	0.560	0.560	0.880	0.560	0.560	90,000	0.5600	-3.45%
2020-09-21	0	0.580	0.460	0.580	-	-	0	0	-	0.580	0.460	0.580	-	-	0	-	-4.92%
2020-09-18	0	0.610	0.610	0.850	0.560	0.560	90,000	50,400	0.5600	0.610	0.610	0.850	0.560	0.560	90,000	0.5600	3.39%
2020-09-17	0	0.590	0.455	0.590	-	-	0	0	-	0.590	0.455	0.590	-	-	0	-	-1.67%
2020-09-16	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	0.00%
2020-09-15	0	0.600	0.425	0.600	0.610	0.620	180,000	110,700	0.6150	0.600	0.425	0.600	0.610	0.620	180,000	0.6150	0.00%
2020-09-14	0	0.600	0.425	0.800	-	-	0	0	-	0.600	0.425	0.800	-	-	0	-	0.00%
2020-09-11	0	0.600	0.530	0.640	-	-	0	0	-	0.600	0.530	0.640	-	-	0	-	0.00%
2020-09-10	0	0.600	0.540	0.600	0.640	0.650	60,000	38,700	0.6450	0.600	0.540	0.600	0.640	0.650	60,000	0.6450	1.69%
2020-09-09	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2020-09-08	0	0.590	0.590	0.600	0.590	0.830	510,000	349,200	0.6847	0.590	0.590	0.600	0.590	0.830	510,000	0.6847	18.00%
2020-09-07	0	0.500	0.500	0.630	0.500	0.550	90,000	46,500	0.5167	0.500	0.500	0.630	0.500	0.550	90,000	0.5167	-9.09%
2020-09-04	0	0.550	0.420	0.630	0.550	0.550	30,000	16,500	0.5500	0.550	0.420	0.630	0.550	0.550	30,000	0.5500	-8.33%
2020-09-03	0	0.600	0.550	0.620	0.600	0.600	180,000	108,000	0.6000	0.600	0.550	0.620	0.600	0.600	180,000	0.6000	0.00%
2020-09-02	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	0.00%
2020-09-01	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	0.00%
2020-08-31	0	0.600	0.560	0.610	0.600	0.600	90,000	54,000	0.6000	0.600	0.560	0.610	0.600	0.600	90,000	0.6000	0.00%
2020-08-28	0	0.600	0.600	0.620	0.550	0.600	60,000	34,500	0.5750	0.600	0.600	0.620	0.550	0.600	60,000	0.5750	0.00%
2020-08-27	0	0.600	0.600	0.620	0.550	0.600	60,000	34,500	0.5750	0.600	0.600	0.620	0.550	0.600	60,000	0.5750	3.45%
2020-08-26	0	0.580	0.465	0.620	0.580	0.600	90,000	53,100	0.5900	0.580	0.465	0.620	0.580	0.600	90,000	0.5900	-3.33%
2020-08-25	0	0.600	0.590	0.600	0.590	0.600	90,000	53,700	0.5967	0.600	0.590	0.600	0.590	0.600	90,000	0.5967	7.14%
2020-08-24	0	0.560	0.465	0.650	0.560	0.560	146,000	81,240	0.5564	0.560	0.465	0.650	0.560	0.560	146,000	0.5564	0.00%
2020-08-21	0	0.560	0.450	0.590	0.530	0.560	210,000	115,800	0.5514	0.560	0.450	0.590	0.530	0.560	210,000	0.5514	-8.20%
2020-08-20	0	0.610	0.470	-	0.320	0.620	780,000	348,000	0.4462	0.610	0.470	-	0.320	0.620	780,000	0.4462	1.67%
2020-08-19	0	0.600	0.375	-	-	-	0	0	-	0.600	0.375	-	-	-	0	-	0.00%
2020-08-18	0	0.600	0.385	0.600	-	-	0	0	-	0.600	0.385	0.600	-	-	0	-	0.00%
2020-08-17	0	0.600	0.405	0.680	-	-	0	0	-	0.600	0.405	0.680	-	-	0	-	0.00%
2020-08-14	0	0.600	0.600	0.850	0.600	0.600	39,240	23,266	0.5929	0.600	0.600	0.850	0.600	0.600	39,240	0.5929	29.03%
2020-08-13	0	0.465	0.465	0.890	-	-	10,000	4,400	0.4400	0.465	0.465	0.890	-	-	10,000	0.4400	2.20%
2020-08-12	0	0.455	0.450	0.740	0.405	0.405	30,000	12,150	0.4050	0.455	0.450	0.740	0.405	0.405	30,000	0.4050	-31.06%
2020-08-11	0	0.660	0.405	0.660	-	-	0	0	-	0.660	0.405	0.660	-	-	0	-	0.00%
2020-08-10	0	0.660	0.375	0.660	-	-	0	0	-	0.660	0.375	0.660	-	-	0	-	0.00%
2020-08-07	0	0.660	0.385	0.660	-	-	0	0	-	0.660	0.385	0.660	-	-	0	-	0.00%
2020-08-06	0	0.660	0.360	0.660	-	-	0	0	-	0.660	0.360	0.660	-	-	0	-	-2.94%
2020-08-05	0	0.680	0.380	0.680	-	-	0	0	-	0.680	0.380	0.680	-	-	0	-	0.00%
2020-08-04	0	0.680	0.385	0.680	-	-	0	0	-	0.680	0.385	0.680	-	-	0	-	0.00%
2020-08-03	0	0.680	0.380	0.680	0.650	0.680	60,000	39,900	0.6650	0.680	0.380	0.680	0.650	0.680	60,000	0.6650	4.62%
2020-07-31	0	0.650	0.380	0.650	-	-	0	0	-	0.650	0.380	0.650	-	-	0	-	0.00%
2020-07-30	0	0.650	0.380	0.750	-	-	0	0	-	0.650	0.380	0.750	-	-	0	-	0.00%
2020-07-29	0	0.650	0.350	0.750	-	-	0	0	-	0.650	0.350	0.750	-	-	0	-	0.00%
2020-07-28	0	0.650	0.360	0.850	-	-	0	0	-	0.650	0.360	0.850	-	-	0	-	0.00%
2020-07-27	0	0.650	0.335	0.680	-	-	0	0	-	0.650	0.335	0.680	-	-	0	-	0.00%
2020-07-24	0	0.650	0.360	0.680	-	-	0	0	-	0.650	0.360	0.680	-	-	0	-	0.00%
2020-07-23	0	0.650	0.345	0.680	-	-	3,120	1,014	0.3250	0.650	0.345	0.680	-	-	3,120	0.3250	0.00%
2020-07-22	0	0.650	0.335	0.680	-	-	0	0	-	0.650	0.335	0.680	-	-	0	-	0.00%
2020-07-21	0	0.650	0.360	0.680	-	-	0	0	-	0.650	0.360	0.680	-	-	0	-	0.00%
2020-07-20	0	0.650	0.365	0.730	-	-	0	0	-	0.650	0.365	0.730	-	-	0	-	0.00%
2020-07-17	0	0.650	0.340	0.730	-	-	0	0	-	0.650	0.340	0.730	-	-	0	-	0.00%
2020-07-16	0	0.650	0.650	0.730	0.650	0.650	90,000	58,500	0.6500	0.650	0.650	0.730	0.650	0.650	90,000	0.6500	-4.41%
2020-07-15	0	0.680	0.680	0.700	0.680	0.680	362,000	246,020	0.6796	0.680	0.680	0.700	0.680	0.680	362,000	0.6796	-1.45%
2020-07-14	0	0.690	0.680	0.690	0.680	0.690	360,260	246,166	0.6833	0.690	0.680	0.690	0.680	0.690	360,260	0.6833	6.15%
2020-07-13	0	0.650	0.650	0.760	0.650	0.650	266,000	172,120	0.6471	0.650	0.650	0.760	0.650	0.650	266,000	0.6471	0.00%
2020-07-10	0	0.650	0.400	0.750	0.650	0.730	960,000	651,600	0.6788	0.650	0.400	0.750	0.650	0.730	960,000	0.6788	-10.96%
2020-07-09	0	0.730	0.730	0.850	0.730	0.730	90,000	65,700	0.7300	0.730	0.730	0.850	0.730	0.730	90,000	0.7300	0.00%
2020-07-08	0	0.730	0.730	0.900	-	-	0	0	-	0.730	0.730	0.900	-	-	0	-	0.00%
2020-07-07	0	0.730	0.730	0.800	0.730	0.950	930,000	800,400	0.8606	0.730	0.730	0.800	0.730	0.950	930,000	0.8606	0.00%
2020-07-06	0	0.730	0.730	0.780	0.680	0.750	990,000	699,600	0.7067	0.730	0.730	0.780	0.680	0.750	990,000	0.7067	58.70%
2020-07-03	0	0.460	0.440	0.660	0.430	0.465	152,000	68,970	0.4538	0.460	0.440	0.660	0.430	0.465	152,000	0.4538	31.43%
2020-07-02	0	0.350	0.350	-	0.340	0.345	100,000	34,100	0.3410	0.350	0.350	-	0.340	0.345	100,000	0.3410	2.94%
2020-06-30	0	0.340	0.300	-	-	-	30,000	10,200	0.3400	0.340	0.300	-	-	-	30,000	0.3400	0.00%
2020-06-29	0	0.340	0.300	-	-	-	0	0	-	0.340	0.300	-	-	-	0	-	0.00%
2020-06-26	0	0.340	0.300	-	-	-	0	0	-	0.340	0.300	-	-	-	0	-	0.00%
2020-06-24	0	0.340	0.340	-	-	-	0	0	-	0.340	0.340	-	-	-	0	-	0.00%
2020-06-23	0	0.340	0.300	-	-	-	0	0	-	0.340	0.300	-	-	-	0	-	0.00%
2020-06-22	0	0.340	0.250	-	-	-	0	0	-	0.340	0.250	-	-	-	0	-	0.00%
2020-06-19	0	0.340	0.340	0.500	0.335	0.335	534,000	178,350	0.3340	0.340	0.340	0.500	0.335	0.335	534,000	0.3340	-10.53%
2020-06-18	0	0.380	0.335	0.500	-	-	0	0	-	0.380	0.335	0.500	-	-	0	-	0.00%
2020-06-17	0	0.380	0.330	0.490	-	-	0	0	-	0.380	0.330	0.490	-	-	0	-	0.00%
2020-06-16	0	0.380	0.380	0.500	0.380	0.380	60,000	22,800	0.3800	0.380	0.380	0.500	0.380	0.380	60,000	0.3800	0.00%
2020-06-15	0	0.380	0.380	0.500	0.360	0.360	30,000	10,800	0.3600	0.380	0.380	0.500	0.360	0.360	30,000	0.3600	5.56%
2020-06-12	0	0.360	0.360	-	0.360	0.360	120,000	43,200	0.3600	0.360	0.360	-	0.360	0.360	120,000	0.3600	4.35%
2020-06-11	0	0.345	0.345	0.500	0.335	0.345	150,000	51,450	0.3430	0.345	0.345	0.500	0.335	0.345	150,000	0.3430	2.99%
2020-06-10	0	0.335	0.335	-	-	-	0	0	-	0.335	0.335	-	-	-	0	-	1.52%
2020-06-09	0	0.330	0.330	-	-	-	0	0	-	0.330	0.330	-	-	-	0	-	0.00%
2020-06-08	0	0.330	0.330	-	0.320	0.360	1,200,000	408,000	0.3400	0.330	0.330	-	0.320	0.360	1,200,000	0.3400	-17.50%
2020-06-05	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2020-06-04	0	0.400	0.335	-	-	-	0	0	-	0.400	0.335	-	-	-	0	-	0.00%
2020-06-03	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2020-06-02	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2020-06-01	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2020-05-29	0	0.400	0.310	-	-	-	0	0	-	0.400	0.310	-	-	-	0	-	0.00%
2020-05-28	0	0.400	0.335	-	-	-	0	0	-	0.400	0.335	-	-	-	0	-	0.00%
2020-05-27	0	0.400	0.310	0.400	-	-	0	0	-	0.400	0.310	0.400	-	-	0	-	0.00%
2020-05-26	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2020-05-25	0	0.400	0.310	-	-	-	0	0	-	0.400	0.310	-	-	-	0	-	0.00%
2020-05-22	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2020-05-21	0	0.400	0.305	0.405	-	-	0	0	-	0.400	0.305	0.405	-	-	0	-	0.00%
2020-05-20	0	0.400	0.340	-	0.400	0.400	60,000	24,000	0.4000	0.400	0.340	-	0.400	0.400	60,000	0.4000	0.00%
2020-05-19	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2020-05-18	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2020-05-15	0	0.400	0.300	-	0.400	0.400	36,000	12,684	0.3523	0.400	0.300	-	0.400	0.400	36,000	0.3523	-2.44%
2020-05-14	0	0.410	0.390	-	0.410	0.410	30,000	12,300	0.4100	0.410	0.390	-	0.410	0.410	30,000	0.4100	6.49%
2020-05-13	0	0.385	0.320	0.440	0.385	0.385	50,000	18,750	0.3750	0.385	0.320	0.440	0.385	0.385	50,000	0.3750	-16.30%
2020-05-12	0	0.460	0.355	0.590	-	-	0	0	-	0.460	0.355	0.590	-	-	0	-	0.00%
2020-05-11	0	0.460	0.350	0.600	-	-	0	0	-	0.460	0.350	0.600	-	-	0	-	0.00%
2020-05-08	0	0.460	0.350	0.460	-	-	1,029	339	0.3294	0.460	0.350	0.460	-	-	1,029	0.3294	0.00%
2020-05-07	0	0.460	0.350	-	-	-	0	0	-	0.460	0.350	-	-	-	0	-	0.00%
2020-05-06	0	0.460	0.350	-	-	-	0	0	-	0.460	0.350	-	-	-	0	-	0.00%
2020-05-05	0	0.460	0.360	0.460	-	-	0	0	-	0.460	0.360	0.460	-	-	0	-	0.00%
2020-05-04	0	0.460	0.300	0.460	-	-	0	0	-	0.460	0.300	0.460	-	-	0	-	0.00%
2020-04-29	0	0.460	0.360	-	-	-	0	0	-	0.460	0.360	-	-	-	0	-	0.00%
2020-04-28	0	0.460	0.355	-	-	-	0	0	-	0.460	0.355	-	-	-	0	-	0.00%
2020-04-27	0	0.460	0.360	-	-	-	0	0	-	0.460	0.360	-	-	-	0	-	0.00%
2020-04-24	0	0.460	0.380	-	-	-	0	0	-	0.460	0.380	-	-	-	0	-	0.00%
2020-04-23	0	0.460	0.360	-	-	-	0	0	-	0.460	0.360	-	-	-	0	-	0.00%
2020-04-22	0	0.460	0.350	0.610	-	-	0	0	-	0.460	0.350	0.610	-	-	0	-	0.00%
2020-04-21	0	0.460	0.350	0.460	-	-	0	0	-	0.460	0.350	0.460	-	-	0	-	0.00%
2020-04-20	0	0.460	0.350	-	-	-	0	0	-	0.460	0.350	-	-	-	0	-	0.00%
2020-04-17	0	0.460	0.350	-	-	-	0	0	-	0.460	0.350	-	-	-	0	-	0.00%
2020-04-16	0	0.460	0.390	-	-	-	0	0	-	0.460	0.390	-	-	-	0	-	0.00%
2020-04-15	0	0.460	0.350	0.630	-	-	0	0	-	0.460	0.350	0.630	-	-	0	-	0.00%
2020-04-14	0	0.460	0.350	0.620	-	-	0	0	-	0.460	0.350	0.620	-	-	0	-	0.00%
2020-04-09	0	0.460	0.400	0.620	-	-	0	0	-	0.460	0.400	0.620	-	-	0	-	0.00%
2020-04-08	0	0.460	0.400	-	-	-	0	0	-	0.460	0.400	-	-	-	0	-	0.00%
2020-04-07	0	0.460	0.400	-	-	-	0	0	-	0.460	0.400	-	-	-	0	-	0.00%
2020-04-06	0	0.460	0.300	-	-	-	0	0	-	0.460	0.300	-	-	-	0	-	0.00%
2020-04-03	0	0.460	0.350	-	-	-	0	0	-	0.460	0.350	-	-	-	0	-	0.00%
2020-04-02	0	0.460	0.400	-	-	-	0	0	-	0.460	0.400	-	-	-	0	-	0.00%
2020-04-01	0	0.460	0.300	0.620	-	-	0	0	-	0.460	0.300	0.620	-	-	0	-	0.00%
2020-03-31	0	0.460	0.450	-	-	-	0	0	-	0.460	0.450	-	-	-	0	-	0.00%
2020-03-30	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	0.00%
2020-03-27	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	0.00%
2020-03-26	0	0.460	0.460	0.630	-	-	0	0	-	0.460	0.460	0.630	-	-	0	-	0.00%
2020-03-25	0	0.460	0.460	0.620	-	-	0	0	-	0.460	0.460	0.620	-	-	0	-	0.00%
2020-03-24	0	0.460	0.460	-	0.450	0.450	40,000	18,000	0.4500	0.460	0.460	-	0.450	0.450	40,000	0.4500	-9.80%
2020-03-23	0	0.510	0.250	-	-	-	0	0	-	0.510	0.250	-	-	-	0	-	0.00%
2020-03-20	0	0.510	0.280	-	-	-	0	0	-	0.510	0.280	-	-	-	0	-	0.00%
2020-03-19	0	0.510	0.280	0.550	-	-	0	0	-	0.510	0.280	0.550	-	-	0	-	0.00%
2020-03-18	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-03-17	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-03-16	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-03-13	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-03-12	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-03-11	0	0.510	0.320	-	-	-	0	0	-	0.510	0.320	-	-	-	0	-	0.00%
2020-03-10	0	0.510	0.320	-	-	-	0	0	-	0.510	0.320	-	-	-	0	-	0.00%
2020-03-09	0	0.510	0.325	-	-	-	0	0	-	0.510	0.325	-	-	-	0	-	0.00%
2020-03-06	0	0.510	0.320	-	-	-	0	0	-	0.510	0.320	-	-	-	0	-	0.00%
2020-03-05	0	0.510	0.320	0.670	-	-	0	0	-	0.510	0.320	0.670	-	-	0	-	0.00%
2020-03-04	0	0.510	0.320	-	-	-	0	0	-	0.510	0.320	-	-	-	0	-	0.00%
2020-03-03	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-03-02	0	0.510	0.310	-	-	-	0	0	-	0.510	0.310	-	-	-	0	-	0.00%
2020-02-28	0	0.510	0.450	-	-	-	0	0	-	0.510	0.450	-	-	-	0	-	0.00%
2020-02-27	0	0.510	0.280	-	-	-	0	0	-	0.510	0.280	-	-	-	0	-	0.00%
2020-02-26	0	0.510	0.280	-	-	-	0	0	-	0.510	0.280	-	-	-	0	-	0.00%
2020-02-25	0	0.510	0.285	-	-	-	0	0	-	0.510	0.285	-	-	-	0	-	0.00%
2020-02-24	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-02-21	0	0.510	0.300	0.510	-	-	0	0	-	0.510	0.300	0.510	-	-	0	-	0.00%
2020-02-20	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-02-19	0	0.510	0.300	0.510	-	-	0	0	-	0.510	0.300	0.510	-	-	0	-	0.00%
2020-02-18	0	0.510	0.300	-	-	-	0	0	-	0.510	0.300	-	-	-	0	-	0.00%
2020-02-17	0	0.510	0.250	-	-	-	0	0	-	0.510	0.250	-	-	-	0	-	0.00%
2020-02-14	0	0.510	0.350	-	-	-	0	0	-	0.510	0.350	-	-	-	0	-	0.00%
2020-02-13	0	0.510	0.280	-	-	-	0	0	-	0.510	0.280	-	-	-	0	-	0.00%
2020-02-12	0	0.510	0.410	-	-	-	0	0	-	0.510	0.410	-	-	-	0	-	0.00%
2020-02-11	0	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2020-02-10	0	0.510	0.200	-	-	-	0	0	-	0.510	0.200	-	-	-	0	-	0.00%
2020-02-07	0	0.510	0.250	0.580	-	-	0	0	-	0.510	0.250	0.580	-	-	0	-	0.00%
2020-02-06	0	0.510	-	0.580	-	-	0	0	-	0.510	-	0.580	-	-	0	-	0.00%
2020-02-05	0	0.510	-	0.580	-	-	0	0	-	0.510	-	0.580	-	-	0	-	0.00%
2020-02-04	0	0.510	-	0.580	-	-	0	0	-	0.510	-	0.580	-	-	0	-	0.00%
2020-02-03	0	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2020-01-31	0	0.510	-	0.580	-	-	0	0	-	0.510	-	0.580	-	-	0	-	0.00%
2020-01-30	0	0.510	0.410	0.580	-	-	3	1	0.3333	0.510	0.410	0.580	-	-	3	0.3333	0.00%
2020-01-29	0	0.510	0.415	0.550	-	-	0	0	-	0.510	0.415	0.550	-	-	0	-	0.00%
2020-01-24	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
2020-01-23	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2020-01-22	0	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	0.00%
2020-01-21	0	0.510	0.500	0.600	-	-	0	0	-	0.510	0.500	0.600	-	-	0	-	0.00%
2020-01-20	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2020-01-17	0	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2020-01-16	0	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2020-01-15	0	0.510	0.510	0.640	-	-	12,720	5,978	0.4700	0.510	0.510	0.640	-	-	12,720	0.4700	0.00%
2020-01-14	0	0.510	-	0.640	-	-	0	0	-	0.510	-	0.640	-	-	0	-	0.00%
2020-01-13	0	0.510	-	0.640	-	-	0	0	-	0.510	-	0.640	-	-	0	-	0.00%
2020-01-10	0	0.510	-	0.600	-	-	0	0	-	0.510	-	0.600	-	-	0	-	0.00%
2020-01-09	0	0.510	-	0.640	-	-	0	0	-	0.510	-	0.640	-	-	0	-	0.00%
2020-01-08	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2020-01-07	0	0.510	0.510	0.580	-	-	0	0	-	0.510	0.510	0.580	-	-	0	-	0.00%
2020-01-06	0	0.510	-	0.630	-	-	0	0	-	0.510	-	0.630	-	-	0	-	0.00%
2020-01-03	0	0.510	-	0.630	0.510	0.510	30,000	15,300	0.5100	0.510	-	0.630	0.510	0.510	30,000	0.5100	-3.77%
2020-01-02	0	0.530	0.530	0.650	-	-	0	0	-	0.530	0.530	0.650	-	-	0	-	0.00%
2019-12-31	0	0.530	-	0.640	-	-	0	0	-	0.530	-	0.640	-	-	0	-	0.00%
2019-12-30	0	0.530	0.530	0.630	-	-	2,000	1,000	0.5000	0.530	0.530	0.630	-	-	2,000	0.5000	0.00%
2019-12-27	0	0.530	0.300	0.630	-	-	0	0	-	0.530	0.300	0.630	-	-	0	-	0.00%
2019-12-24	0	0.530	0.300	0.600	-	-	0	0	-	0.530	0.300	0.600	-	-	0	-	0.00%
2019-12-23	0	0.530	0.300	0.600	-	-	0	0	-	0.530	0.300	0.600	-	-	0	-	0.00%
2019-12-20	0	0.530	0.300	0.640	-	-	0	0	-	0.530	0.300	0.640	-	-	0	-	0.00%
2019-12-19	0	0.530	0.530	0.640	-	-	0	0	-	0.530	0.530	0.640	-	-	0	-	0.00%
2019-12-18	0	0.530	0.060	0.600	-	-	0	0	-	0.530	0.060	0.600	-	-	0	-	0.00%
2019-12-17	0	0.530	0.530	0.640	-	-	0	0	-	0.530	0.530	0.640	-	-	0	-	0.00%
2019-12-16	0	0.530	0.450	0.640	-	-	0	0	-	0.530	0.450	0.640	-	-	0	-	0.00%
2019-12-13	0	0.530	-	0.640	-	-	0	0	-	0.530	-	0.640	-	-	0	-	0.00%
2019-12-12	0	0.530	-	0.660	-	-	0	0	-	0.530	-	0.660	-	-	0	-	0.00%
2019-12-11	0	0.530	-	0.660	-	-	0	0	-	0.530	-	0.660	-	-	0	-	0.00%
2019-12-10	0	0.530	-	0.650	-	-	0	0	-	0.530	-	0.650	-	-	0	-	0.00%
2019-12-09	0	0.530	-	0.650	0.530	0.530	30,000	15,900	0.5300	0.530	-	0.650	0.530	0.530	30,000	0.5300	-5.36%
2019-12-06	0	0.560	0.540	0.560	0.560	0.560	30,000	16,800	0.5600	0.560	0.540	0.560	0.560	0.560	30,000	0.5600	-6.67%
2019-12-05	0	0.600	0.530	0.650	-	-	0	0	-	0.600	0.530	0.650	-	-	0	-	0.00%
2019-12-04	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2019-12-03	0	0.600	0.580	0.660	-	-	0	0	-	0.600	0.580	0.660	-	-	0	-	0.00%
2019-12-02	0	0.600	0.560	0.600	-	-	30,000	18,900	0.6300	0.600	0.560	0.600	-	-	30,000	0.6300	0.00%
2019-11-29	0	0.600	0.600	0.660	-	-	0	0	-	0.600	0.600	0.660	-	-	0	-	20.00%
2019-11-28	0	0.500	0.500	-	0.500	0.500	60,000	30,000	0.5000	0.500	0.500	-	0.500	0.500	60,000	0.5000	-10.71%
2019-11-27	0	0.560	0.500	0.720	-	-	5,850	362	0.0619	0.560	0.500	0.720	-	-	5,850	0.0619	0.00%
2019-11-26	0	0.560	-	0.680	-	-	0	0	-	0.560	-	0.680	-	-	0	-	0.00%
2019-11-25	0	0.560	-	0.700	-	-	14,000	4,200	0.3000	0.560	-	0.700	-	-	14,000	0.3000	0.00%
2019-11-22	0	0.560	-	0.710	-	-	0	0	-	0.560	-	0.710	-	-	0	-	0.00%
2019-11-21	0	0.560	-	0.700	0.560	0.560	60,000	33,600	0.5600	0.560	-	0.700	0.560	0.560	60,000	0.5600	0.00%
2019-11-20	0	0.560	0.550	0.700	-	-	0	0	-	0.560	0.550	0.700	-	-	0	-	0.00%
2019-11-19	0	0.560	0.550	0.700	-	-	0	0	-	0.560	0.550	0.700	-	-	0	-	0.00%
2019-11-18	0	0.560	0.500	0.630	-	-	0	0	-	0.560	0.500	0.630	-	-	0	-	0.00%
2019-11-15	0	0.560	0.500	0.680	-	-	0	0	-	0.560	0.500	0.680	-	-	0	-	0.00%
2019-11-14	0	0.560	0.560	0.720	0.560	0.560	90,000	50,400	0.5600	0.560	0.560	0.720	0.560	0.560	90,000	0.5600	-6.67%
2019-11-13	0	0.600	0.560	0.720	-	-	0	0	-	0.600	0.560	0.720	-	-	0	-	0.00%
2019-11-12	0	0.600	0.560	0.600	0.600	0.650	90,000	55,500	0.6167	0.600	0.560	0.600	0.600	0.650	90,000	0.6167	-7.69%
2019-11-11	0	0.650	0.600	0.800	0.650	0.650	150,000	97,500	0.6500	0.650	0.600	0.800	0.650	0.650	150,000	0.6500	-7.14%
2019-11-08	0	0.700	0.700	0.750	0.700	0.700	60,000	42,000	0.7000	0.700	0.700	0.750	0.700	0.700	60,000	0.7000	-2.78%
2019-11-07	0	0.720	0.700	0.720	0.720	0.720	30,000	21,600	0.7200	0.720	0.700	0.720	0.720	0.720	30,000	0.7200	-1.37%
2019-11-06	0	0.730	0.730	0.800	0.730	0.730	90,000	65,700	0.7300	0.730	0.730	0.800	0.730	0.730	90,000	0.7300	0.00%
2019-11-05	0	0.730	0.730	0.850	0.730	0.730	40,000	28,900	0.7225	0.730	0.730	0.850	0.730	0.730	40,000	0.7225	-2.67%
2019-11-04	0	0.750	0.750	0.860	-	-	0	0	-	0.750	0.750	0.860	-	-	0	-	0.00%
2019-11-01	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	2.74%
2019-10-31	0	0.730	0.730	0.870	0.720	0.720	30,000	21,600	0.7200	0.730	0.730	0.870	0.720	0.720	30,000	0.7200	-8.75%
2019-10-30	0	0.800	0.750	0.850	0.750	0.800	90,000	69,000	0.7667	0.800	0.750	0.850	0.750	0.800	90,000	0.7667	9.59%
2019-10-29	0	0.730	0.730	0.890	0.700	0.700	30,000	21,000	0.7000	0.730	0.730	0.890	0.700	0.700	30,000	0.7000	-12.05%
2019-10-28	0	0.830	0.730	0.880	-	-	0	0	-	0.830	0.730	0.880	-	-	0	-	0.00%
2019-10-25	0	0.830	-	0.880	-	-	0	0	-	0.830	-	0.880	-	-	0	-	0.00%
2019-10-24	0	0.830	0.750	0.880	-	-	0	0	-	0.830	0.750	0.880	-	-	0	-	0.00%
2019-10-23	0	0.830	0.750	0.880	-	-	0	0	-	0.830	0.750	0.880	-	-	0	-	0.00%
2019-10-22	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2019-10-21	0	0.830	0.750	0.880	-	-	0	0	-	0.830	0.750	0.880	-	-	0	-	0.00%
2019-10-18	0	0.830	0.750	0.890	-	-	0	0	-	0.830	0.750	0.890	-	-	0	-	0.00%
2019-10-17	0	0.830	-	0.890	-	-	0	0	-	0.830	-	0.890	-	-	0	-	0.00%
2019-10-16	0	0.830	0.710	0.880	-	-	0	0	-	0.830	0.710	0.880	-	-	0	-	0.00%
2019-10-15	0	0.830	-	0.910	-	-	0	0	-	0.830	-	0.910	-	-	0	-	0.00%
2019-10-14	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2019-10-11	0	0.830	0.750	0.850	0.830	0.870	108,600	92,082	0.8479	0.830	0.750	0.850	0.830	0.870	108,600	0.8479	0.00%
2019-10-10	0	0.830	-	0.890	-	-	0	0	-	0.830	-	0.890	-	-	0	-	0.00%
2019-10-09	0	0.830	-	0.880	-	-	0	0	-	0.830	-	0.880	-	-	0	-	0.00%
2019-10-08	0	0.830	-	-	-	-	10,000	6,500	0.6500	0.830	-	-	-	-	10,000	0.6500	0.00%
2019-10-04	0	0.830	0.800	0.880	-	-	0	0	-	0.830	0.800	0.880	-	-	0	-	0.00%
2019-10-03	0	0.830	0.700	0.870	-	-	0	0	-	0.830	0.700	0.870	-	-	0	-	0.00%
2019-10-02	0	0.830	0.700	0.850	-	-	0	0	-	0.830	0.700	0.850	-	-	0	-	0.00%
2019-09-30	0	0.830	0.700	0.850	-	-	0	0	-	0.830	0.700	0.850	-	-	0	-	0.00%
2019-09-27	0	0.830	0.700	0.890	-	-	0	0	-	0.830	0.700	0.890	-	-	0	-	0.00%
2019-09-26	0	0.830	0.750	0.890	-	-	0	0	-	0.830	0.750	0.890	-	-	0	-	0.00%
2019-09-25	0	0.830	0.250	0.890	-	-	0	0	-	0.830	0.250	0.890	-	-	0	-	0.00%
2019-09-24	0	0.830	0.750	0.890	-	-	0	0	-	0.830	0.750	0.890	-	-	0	-	0.00%
2019-09-23	0	0.830	0.780	0.890	-	-	0	0	-	0.830	0.780	0.890	-	-	0	-	0.00%
2019-09-20	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2019-09-19	0	0.830	0.335	0.850	-	-	0	0	-	0.830	0.335	0.850	-	-	0	-	0.00%
2019-09-18	0	0.830	0.710	0.850	-	-	0	0	-	0.830	0.710	0.850	-	-	0	-	0.00%
2019-09-17	0	0.830	0.740	0.890	-	-	0	0	-	0.830	0.740	0.890	-	-	0	-	0.00%
2019-09-16	0	0.830	0.830	0.890	-	-	0	0	-	0.830	0.830	0.890	-	-	0	-	2.47%
2019-09-13	0	0.810	0.710	0.890	-	-	0	0	-	0.810	0.710	0.890	-	-	0	-	0.00%
2019-09-12	0	0.810	0.710	0.890	-	-	0	0	-	0.810	0.710	0.890	-	-	0	-	0.00%
2019-09-11	0	0.810	0.730	0.810	-	-	0	0	-	0.810	0.730	0.810	-	-	0	-	-1.22%
2019-09-10	0	0.820	0.750	0.890	0.820	0.820	40,000	31,800	0.7950	0.820	0.750	0.890	0.820	0.820	40,000	0.7950	-1.20%
2019-09-09	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2019-09-06	0	0.830	0.830	0.890	-	-	175	129	0.7371	0.830	0.830	0.890	-	-	175	0.7371	0.00%
2019-09-05	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	0.00%
2019-09-04	0	0.830	0.730	0.850	0.830	0.830	30,000	24,900	0.8300	0.830	0.730	0.850	0.830	0.830	30,000	0.8300	1.22%
2019-09-03	0	0.820	0.660	0.890	-	-	0	0	-	0.820	0.660	0.890	-	-	0	-	0.00%
2019-09-02	0	0.820	0.660	0.890	-	-	0	0	-	0.820	0.660	0.890	-	-	0	-	0.00%
2019-08-30	0	0.820	-	0.850	-	-	0	0	-	0.820	-	0.850	-	-	0	-	0.00%
2019-08-29	0	0.820	0.760	0.860	0.820	0.820	60,000	49,200	0.8200	0.820	0.760	0.860	0.820	0.820	60,000	0.8200	10.81%
2019-08-28	0	0.740	0.650	0.800	0.740	0.740	30,000	22,200	0.7400	0.740	0.650	0.800	0.740	0.740	30,000	0.7400	-9.76%
2019-08-27	0	0.820	0.750	0.820	-	-	26,358	19,241	0.7300	0.820	0.750	0.820	-	-	26,358	0.7300	-3.53%
2019-08-26	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2019-08-23	0	0.850	-	0.870	-	-	0	0	-	0.850	-	0.870	-	-	0	-	0.00%
2019-08-22	0	0.850	0.750	0.850	0.850	0.850	30,000	25,500	0.8500	0.850	0.750	0.850	0.850	0.850	30,000	0.8500	0.00%
2019-08-21	0	0.850	0.750	0.850	0.850	0.850	30,000	25,500	0.8500	0.850	0.750	0.850	0.850	0.850	30,000	0.8500	0.00%
2019-08-20	0	0.850	0.750	0.890	0.850	0.850	120,000	102,000	0.8500	0.850	0.750	0.890	0.850	0.850	120,000	0.8500	6.25%
2019-08-19	0	0.800	0.760	0.850	-	-	0	0	-	0.800	0.760	0.850	-	-	0	-	0.00%
2019-08-16	0	0.800	0.760	0.850	-	-	0	0	-	0.800	0.760	0.850	-	-	0	-	0.00%
2019-08-15	0	0.800	0.760	0.840	-	-	0	0	-	0.800	0.760	0.840	-	-	0	-	0.00%
2019-08-14	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-5.88%
2019-08-13	0	0.850	0.760	0.850	0.750	0.850	210,000	171,600	0.8171	0.850	0.760	0.850	0.750	0.850	210,000	0.8171	14.86%
2019-08-12	0	0.740	-	0.830	0.740	0.740	30,000	22,200	0.7400	0.740	-	0.830	0.740	0.740	30,000	0.7400	-1.33%
2019-08-09	0	0.750	-	0.850	-	-	0	0	-	0.750	-	0.850	-	-	0	-	0.00%
2019-08-08	0	0.750	-	0.840	-	-	0	0	-	0.750	-	0.840	-	-	0	-	0.00%
2019-08-07	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
2019-08-06	0	0.750	-	0.870	-	-	0	0	-	0.750	-	0.870	-	-	0	-	0.00%
2019-08-05	0	0.750	-	0.860	0.750	0.750	30,000	22,500	0.7500	0.750	-	0.860	0.750	0.750	30,000	0.7500	0.00%
2019-08-02	0	0.750	0.750	0.860	0.750	0.750	30,000	22,500	0.7500	0.750	0.750	0.860	0.750	0.750	30,000	0.7500	-6.25%
2019-08-01	0	0.800	0.750	0.870	-	-	0	0	-	0.800	0.750	0.870	-	-	0	-	0.00%
2019-07-31	0	0.800	0.750	-	-	-	0	0	-	0.800	0.750	-	-	-	0	-	0.00%
2019-07-30	0	0.800	0.750	0.890	-	-	0	0	-	0.800	0.750	0.890	-	-	0	-	0.00%
2019-07-29	0	0.800	0.750	0.890	-	-	0	0	-	0.800	0.750	0.890	-	-	0	-	0.00%
2019-07-26	0	0.800	0.750	0.900	-	-	0	0	-	0.800	0.750	0.900	-	-	0	-	0.00%
2019-07-25	0	0.800	0.780	0.850	0.800	0.800	30,000	24,000	0.8000	0.800	0.780	0.850	0.800	0.800	30,000	0.8000	-4.76%
2019-07-24	0	0.840	-	0.840	0.850	0.850	30,000	25,500	0.8500	0.840	-	0.840	0.850	0.850	30,000	0.8500	0.00%
2019-07-23	0	0.840	0.840	0.850	-	-	0	0	-	0.840	0.840	0.850	-	-	0	-	0.00%
2019-07-22	0	0.840	0.750	0.850	-	-	0	0	-	0.840	0.750	0.850	-	-	0	-	0.00%
2019-07-19	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2019-07-18	0	0.840	0.720	0.880	-	-	0	0	-	0.840	0.720	0.880	-	-	0	-	0.00%
2019-07-17	0	0.840	0.770	0.880	-	-	0	0	-	0.840	0.770	0.880	-	-	0	-	0.00%
2019-07-16	0	0.840	0.750	0.880	-	-	0	0	-	0.840	0.750	0.880	-	-	0	-	0.00%
2019-07-15	0	0.840	0.840	0.890	0.840	0.840	90,000	75,600	0.8400	0.840	0.840	0.890	0.840	0.840	90,000	0.8400	0.00%
2019-07-12	0	0.840	0.730	-	0.730	0.840	60,000	47,100	0.7850	0.840	0.730	-	0.730	0.840	60,000	0.7850	15.07%
2019-07-11	0	0.730	0.730	0.750	0.730	0.730	30,000	21,900	0.7300	0.730	0.730	0.750	0.730	0.730	30,000	0.7300	2.82%
2019-07-10	0	0.710	0.610	-	0.710	0.710	60,000	42,600	0.7100	0.710	0.610	-	0.710	0.710	60,000	0.7100	-5.33%
2019-07-09	0	0.750	0.750	0.800	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	1.35%
2019-07-08	0	0.740	0.740	0.850	-	-	0	0	-	0.740	0.740	0.850	-	-	0	-	4.23%
2019-07-05	0	0.710	0.710	-	0.700	0.750	60,000	43,500	0.7250	0.710	0.710	-	0.700	0.750	60,000	0.7250	-5.33%
2019-07-04	0	0.750	0.750	0.770	-	-	0	0	-	0.750	0.750	0.770	-	-	0	-	0.00%
2019-07-03	0	0.750	0.660	-	-	-	0	0	-	0.750	0.660	-	-	-	0	-	0.00%
2019-07-02	0	0.750	0.660	0.890	-	-	0	0	-	0.750	0.660	0.890	-	-	0	-	0.00%
2019-06-28	0	0.750	0.700	0.890	-	-	0	0	-	0.750	0.700	0.890	-	-	0	-	0.00%
2019-06-27	0	0.750	0.730	0.890	-	-	14,000	9,800	0.7000	0.750	0.730	0.890	-	-	14,000	0.7000	0.00%
2019-06-26	0	0.750	0.700	0.890	-	-	0	0	-	0.750	0.700	0.890	-	-	0	-	0.00%
2019-06-25	0	0.750	-	0.870	0.750	0.750	30,000	22,500	0.7500	0.750	-	0.870	0.750	0.750	30,000	0.7500	-8.54%
2019-06-24	0	0.820	0.500	0.900	-	-	0	0	-	0.820	0.500	0.900	-	-	0	-	0.00%
2019-06-21	0	0.820	0.260	0.900	-	-	0	0	-	0.820	0.260	0.900	-	-	0	-	0.00%
2019-06-20	0	0.820	0.800	0.850	-	-	0	0	-	0.820	0.800	0.850	-	-	0	-	0.00%
2019-06-19	0	0.820	0.500	0.900	-	-	9,360	5,616	0.6000	0.820	0.500	0.900	-	-	9,360	0.6000	0.00%
2019-06-18	0	0.820	0.500	-	-	-	0	0	-	0.820	0.500	-	-	-	0	-	0.00%
2019-06-17	0	0.820	0.500	-	-	-	0	0	-	0.820	0.500	-	-	-	0	-	0.00%
2019-06-14	0	0.820	0.510	0.970	-	-	0	0	-	0.820	0.510	0.970	-	-	0	-	0.00%
2019-06-13	0	0.820	0.500	0.970	-	-	0	0	-	0.820	0.500	0.970	-	-	0	-	0.00%
2019-06-12	0	0.820	0.510	0.950	-	-	0	0	-	0.820	0.510	0.950	-	-	0	-	0.00%
2019-06-11	0	0.820	0.510	0.970	-	-	0	0	-	0.820	0.510	0.970	-	-	0	-	0.00%
2019-06-10	0	0.820	0.510	0.970	-	-	0	0	-	0.820	0.510	0.970	-	-	0	-	0.00%
2019-06-06	0	0.820	0.500	0.820	-	-	0	0	-	0.820	0.500	0.820	-	-	0	-	0.00%
2019-06-05	0	0.820	0.500	0.900	-	-	0	0	-	0.820	0.500	0.900	-	-	0	-	0.00%
2019-06-04	0	0.820	0.510	0.950	-	-	0	0	-	0.820	0.510	0.950	-	-	0	-	0.00%
2019-06-03	0	0.820	0.500	1.000	-	-	0	0	-	0.820	0.500	1.000	-	-	0	-	0.00%
2019-05-31	0	0.820	0.510	0.920	-	-	0	0	-	0.820	0.510	0.920	-	-	0	-	0.00%
2019-05-30	0	0.820	0.510	-	-	-	0	0	-	0.820	0.510	-	-	-	0	-	0.00%
2019-05-29	0	0.820	0.500	-	-	-	0	0	-	0.820	0.500	-	-	-	0	-	0.00%
2019-05-28	0	0.820	0.510	0.920	-	-	0	0	-	0.820	0.510	0.920	-	-	0	-	0.00%
2019-05-27	0	0.820	0.455	1.050	-	-	0	0	-	0.820	0.455	1.050	-	-	0	-	0.00%
2019-05-24	0	0.820	0.340	1.050	-	-	0	0	-	0.820	0.340	1.050	-	-	0	-	0.00%
2019-05-23	0	0.820	0.455	1.050	-	-	0	0	-	0.820	0.455	1.050	-	-	0	-	0.00%
2019-05-22	0	0.820	0.455	1.000	-	-	0	0	-	0.820	0.455	1.000	-	-	0	-	0.00%
2019-05-21	0	0.820	0.405	0.920	-	-	0	0	-	0.820	0.405	0.920	-	-	0	-	0.00%
2019-05-20	0	0.820	0.405	1.100	-	-	0	0	-	0.820	0.405	1.100	-	-	0	-	0.00%
2019-05-17	0	0.820	0.335	1.000	-	-	0	0	-	0.820	0.335	1.000	-	-	0	-	0.00%
2019-05-16	0	0.820	0.455	0.950	-	-	0	0	-	0.820	0.455	0.950	-	-	0	-	0.00%
2019-05-15	0	0.820	0.455	1.000	-	-	0	0	-	0.820	0.455	1.000	-	-	0	-	0.00%
2019-05-14	0	0.820	0.455	0.820	0.820	0.820	30,000	24,600	0.8200	0.820	0.455	0.820	0.820	0.820	30,000	0.8200	0.00%
2019-05-10	0	0.820	0.500	0.900	-	-	0	0	-	0.820	0.500	0.900	-	-	0	-	0.00%
2019-05-09	0	0.820	0.500	1.000	-	-	0	0	-	0.820	0.500	1.000	-	-	0	-	0.00%
2019-05-08	0	0.820	0.510	0.900	-	-	0	0	-	0.820	0.510	0.900	-	-	0	-	0.00%
2019-05-07	0	0.820	0.510	0.900	-	-	0	0	-	0.820	0.510	0.900	-	-	0	-	0.00%
2019-05-06	0	0.820	0.800	1.050	0.820	0.820	30,000	24,600	0.8200	0.820	0.800	1.050	0.820	0.820	30,000	0.8200	-8.89%
2019-05-03	0	0.900	0.690	0.900	-	-	0	0	-	0.900	0.690	0.900	-	-	0	-	-4.26%
2019-05-02	0	0.940	-	0.940	-	-	6,000	4,800	0.8000	0.940	-	0.940	-	-	6,000	0.8000	-1.05%
2019-04-30	0	0.950	0.680	0.950	-	-	0	0	-	0.950	0.680	0.950	-	-	0	-	0.00%
2019-04-29	0	0.950	0.690	0.950	-	-	0	0	-	0.950	0.690	0.950	-	-	0	-	0.00%
2019-04-26	0	0.950	0.600	0.950	-	-	0	0	-	0.950	0.600	0.950	-	-	0	-	0.00%
2019-04-25	0	0.950	0.790	0.950	-	-	0	0	-	0.950	0.790	0.950	-	-	0	-	0.00%
2019-04-24	0	0.950	0.800	0.950	-	-	0	0	-	0.950	0.800	0.950	-	-	0	-	-1.04%
2019-04-23	0	0.960	0.830	0.960	-	-	0	0	-	0.960	0.830	0.960	-	-	0	-	-1.03%
2019-04-18	0	0.970	0.880	0.970	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	-1.02%
2019-04-17	0	0.980	0.790	0.980	-	-	0	0	-	0.980	0.790	0.980	-	-	0	-	0.00%
2019-04-16	0	0.980	0.800	0.980	-	-	0	0	-	0.980	0.800	0.980	-	-	0	-	0.00%
2019-04-15	0	0.980	0.700	0.980	-	-	0	0	-	0.980	0.700	0.980	-	-	0	-	-2.00%
2019-04-12	0	1.000	0.710	1.000	-	-	0	0	-	1.000	0.710	1.000	-	-	0	-	-1.96%
2019-04-11	0	1.020	0.700	1.020	1.030	1.030	30,000	30,900	1.0300	1.020	0.700	1.020	1.030	1.030	30,000	1.0300	9.68%
2019-04-10	0	0.930	0.500	0.930	-	-	0	0	-	0.930	0.500	0.930	-	-	0	-	-1.06%
2019-04-09	0	0.940	0.600	0.940	-	-	0	0	-	0.940	0.600	0.940	-	-	0	-	-1.05%
2019-04-08	0	0.950	0.950	1.050	0.950	0.950	30,000	28,500	0.9500	0.950	0.950	1.050	0.950	0.950	30,000	0.9500	-4.04%
2019-04-04	0	0.990	0.950	1.040	-	-	0	0	-	0.990	0.950	1.040	-	-	0	-	0.00%
2019-04-03	0	0.990	0.970	0.990	-	-	0	0	-	0.990	0.970	0.990	-	-	0	-	-3.88%
2019-04-02	0	1.030	0.900	1.030	-	-	0	0	-	1.030	0.900	1.030	-	-	0	-	-1.90%
2019-04-01	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	-0.94%
2019-03-29	0	1.060	0.990	1.060	-	-	0	0	-	1.060	0.990	1.060	-	-	0	-	0.00%
2019-03-28	0	1.060	0.990	1.060	-	-	0	0	-	1.060	0.990	1.060	-	-	0	-	0.00%
2019-03-27	0	1.060	1.000	1.090	-	-	0	0	-	1.060	1.000	1.090	-	-	0	-	0.00%
2019-03-26	0	1.060	1.010	1.060	0.990	1.060	60,000	61,500	1.0250	1.060	1.010	1.060	0.990	1.060	60,000	1.0250	11.58%
2019-03-25	0	0.950	0.850	1.090	0.950	0.950	30,000	28,500	0.9500	0.950	0.850	1.090	0.950	0.950	30,000	0.9500	-3.06%
2019-03-22	0	0.980	0.860	1.130	0.980	1.000	60,000	59,400	0.9900	0.980	0.860	1.130	0.980	1.000	60,000	0.9900	-9.26%
2019-03-21	0	1.080	0.610	1.080	1.080	1.080	90,000	97,200	1.0800	1.080	0.610	1.080	1.080	1.080	90,000	1.0800	0.00%
2019-03-20	0	1.080	0.810	1.080	1.080	1.080	30,000	32,400	1.0800	1.080	0.810	1.080	1.080	1.080	30,000	1.0800	8.00%
2019-03-19	0	1.000	0.920	1.080	1.000	1.000	30,000	30,000	1.0000	1.000	0.920	1.080	1.000	1.000	30,000	1.0000	0.00%
2019-03-18	0	1.000	0.800	1.080	-	-	0	0	-	1.000	0.800	1.080	-	-	0	-	0.00%
2019-03-15	0	1.000	0.880	1.080	1.000	1.000	60,000	60,000	1.0000	1.000	0.880	1.080	1.000	1.000	60,000	1.0000	-0.99%
2019-03-14	0	1.010	0.880	1.070	-	-	0	0	-	1.010	0.880	1.070	-	-	0	-	0.00%
2019-03-13	0	1.010	0.860	1.060	0.990	1.010	162,000	159,540	0.9848	1.010	0.860	1.060	0.990	1.010	162,000	0.9848	2.02%
2019-03-12	0	0.990	0.900	1.000	-	-	0	0	-	0.990	0.900	1.000	-	-	0	-	0.00%
2019-03-11	0	0.990	0.900	0.990	0.900	0.990	60,000	56,700	0.9450	0.990	0.900	0.990	0.900	0.990	60,000	0.9450	12.50%
2019-03-08	0	0.880	0.800	0.900	0.880	0.880	30,000	26,400	0.8800	0.880	0.800	0.900	0.880	0.880	30,000	0.8800	0.00%
2019-03-07	0	0.880	0.880	0.990	-	-	15,000	12,750	0.8500	0.880	0.880	0.990	-	-	15,000	0.8500	0.00%
2019-03-06	0	0.880	0.830	0.990	0.880	0.880	30,000	26,400	0.8800	0.880	0.830	0.990	0.880	0.880	30,000	0.8800	-2.22%
2019-03-05	0	0.900	0.750	0.990	-	-	0	0	-	0.900	0.750	0.990	-	-	0	-	0.00%
2019-03-04	0	0.900	0.720	1.000	-	-	0	0	-	0.900	0.720	1.000	-	-	0	-	0.00%
2019-03-01	0	0.900	0.700	0.900	-	-	0	0	-	0.900	0.700	0.900	-	-	0	-	-10.00%
2019-02-28	0	1.000	0.790	1.000	-	-	0	0	-	1.000	0.790	1.000	-	-	0	-	-0.99%
2019-02-27	0	1.010	0.790	1.010	1.010	1.010	30,000	30,300	1.0100	1.010	0.790	1.010	1.010	1.010	30,000	1.0100	16.09%
2019-02-26	0	0.870	0.750	0.970	-	-	0	0	-	0.870	0.750	0.970	-	-	0	-	0.00%
2019-02-25	0	0.870	0.700	0.970	-	-	0	0	-	0.870	0.700	0.970	-	-	0	-	0.00%
2019-02-22	0	0.870	0.700	0.950	-	-	0	0	-	0.870	0.700	0.950	-	-	0	-	0.00%
2019-02-21	0	0.870	0.720	0.950	0.870	0.870	30,000	26,100	0.8700	0.870	0.720	0.950	0.870	0.870	30,000	0.8700	0.00%
2019-02-20	0	0.870	0.700	0.870	-	-	0	0	-	0.870	0.700	0.870	-	-	0	-	0.00%
2019-02-19	0	0.870	0.690	0.870	-	-	0	0	-	0.870	0.690	0.870	-	-	0	-	-1.14%
2019-02-18	0	0.880	0.880	0.990	-	-	0	0	-	0.880	0.880	0.990	-	-	0	-	0.00%
2019-02-15	0	0.880	0.880	0.950	0.880	0.900	150,000	133,500	0.8900	0.880	0.880	0.950	0.880	0.900	150,000	0.8900	8.64%
2019-02-14	0	0.810	0.650	0.810	0.790	0.810	150,000	120,000	0.8000	0.810	0.650	0.810	0.790	0.810	150,000	0.8000	32.79%
2019-02-13	0	0.610	0.580	0.800	-	-	0	0	-	0.610	0.580	0.800	-	-	0	-	0.00%
2019-02-12	0	0.610	0.610	0.810	-	-	0	0	-	0.610	0.610	0.810	-	-	0	-	0.00%
2019-02-11	0	0.610	0.500	0.810	-	-	0	0	-	0.610	0.500	0.810	-	-	0	-	0.00%
2019-02-08	0	0.610	0.600	-	-	-	0	0	-	0.610	0.600	-	-	-	0	-	0.00%
2019-02-04	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2019-02-01	0	0.610	0.600	0.810	-	-	0	0	-	0.610	0.600	0.810	-	-	0	-	0.00%
2019-01-31	0	0.610	0.600	0.790	-	-	20,000	11,400	0.5700	0.610	0.600	0.790	-	-	20,000	0.5700	0.00%
2019-01-30	0	0.610	0.500	0.810	-	-	0	0	-	0.610	0.500	0.810	-	-	0	-	0.00%
2019-01-29	0	0.610	0.500	0.810	-	-	0	0	-	0.610	0.500	0.810	-	-	0	-	0.00%
2019-01-28	0	0.610	0.500	0.790	-	-	0	0	-	0.610	0.500	0.790	-	-	0	-	0.00%
2019-01-25	0	0.610	0.500	-	-	-	0	0	-	0.610	0.500	-	-	-	0	-	0.00%
2019-01-24	0	0.610	0.500	0.800	-	-	0	0	-	0.610	0.500	0.800	-	-	0	-	0.00%
2019-01-23	0	0.610	0.500	0.800	-	-	0	0	-	0.610	0.500	0.800	-	-	0	-	0.00%
2019-01-22	0	0.610	0.500	0.810	-	-	0	0	-	0.610	0.500	0.810	-	-	0	-	0.00%
2019-01-21	0	0.610	0.500	0.810	-	-	0	0	-	0.610	0.500	0.810	-	-	0	-	0.00%
2019-01-18	0	0.610	0.500	-	-	-	0	0	-	0.610	0.500	-	-	-	0	-	0.00%
2019-01-17	0	0.610	0.450	0.800	0.610	0.610	30,000	18,300	0.6100	0.610	0.450	0.800	0.610	0.610	30,000	0.6100	0.00%
2019-01-16	0	0.610	0.500	0.800	-	-	0	0	-	0.610	0.500	0.800	-	-	0	-	0.00%
2019-01-15	0	0.610	0.500	-	-	-	0	0	-	0.610	0.500	-	-	-	0	-	0.00%
2019-01-14	0	0.610	0.500	-	-	-	6,000	2,880	0.4800	0.610	0.500	-	-	-	6,000	0.4800	0.00%
2019-01-11	0	0.610	0.350	0.750	-	-	0	0	-	0.610	0.350	0.750	-	-	0	-	0.00%
2019-01-10	0	0.610	0.450	0.750	-	-	0	0	-	0.610	0.450	0.750	-	-	0	-	0.00%
2019-01-09	0	0.610	0.390	0.800	-	-	0	0	-	0.610	0.390	0.800	-	-	0	-	0.00%
2019-01-08	0	0.610	0.600	0.800	0.610	0.610	30,000	18,300	0.6100	0.610	0.600	0.800	0.610	0.610	30,000	0.6100	0.00%
2019-01-07	0	0.610	0.610	0.650	0.610	0.610	30,000	18,300	0.6100	0.610	0.610	0.650	0.610	0.610	30,000	0.6100	1.67%
2019-01-04	0	0.600	-	0.610	-	-	0	0	-	0.600	-	0.610	-	-	0	-	0.00%
2019-01-03	0	0.600	0.500	0.650	-	-	1	0	-	0.600	0.500	0.650	-	-	1	-	0.00%
2019-01-02	0	0.600	0.500	0.660	0.600	0.600	120,000	72,000	0.6000	0.600	0.500	0.660	0.600	0.600	120,000	0.6000	-1.64%
2018-12-31	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2018-12-28	0	0.610	0.610	0.620	0.610	0.620	90,000	55,200	0.6133	0.610	0.610	0.620	0.610	0.620	90,000	0.6133	-6.15%
2018-12-27	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	-1.52%
2018-12-24	0	0.660	0.550	0.660	-	-	0	0	-	0.660	0.550	0.660	-	-	0	-	0.00%
2018-12-21	0	0.660	0.500	0.660	-	-	0	0	-	0.660	0.500	0.660	-	-	0	-	0.00%
2018-12-20	0	0.660	0.500	0.660	-	-	0	0	-	0.660	0.500	0.660	-	-	0	-	0.00%
2018-12-19	0	0.660	0.510	0.660	-	-	0	0	-	0.660	0.510	0.660	-	-	0	-	0.00%
2018-12-18	0	0.660	0.510	0.660	-	-	10,000	4,900	0.4900	0.660	0.510	0.660	-	-	10,000	0.4900	0.00%
2018-12-17	0	0.660	0.500	0.790	-	-	0	0	-	0.660	0.500	0.790	-	-	0	-	0.00%
2018-12-14	0	0.660	0.500	0.790	-	-	0	0	-	0.660	0.500	0.790	-	-	0	-	0.00%
2018-12-13	0	0.660	0.500	0.850	-	-	0	0	-	0.660	0.500	0.850	-	-	0	-	0.00%
2018-12-12	0	0.660	0.500	0.850	-	-	0	0	-	0.660	0.500	0.850	-	-	0	-	0.00%
2018-12-11	0	0.660	0.500	0.860	-	-	0	0	-	0.660	0.500	0.860	-	-	0	-	0.00%
2018-12-10	0	0.660	0.500	-	-	-	0	0	-	0.660	0.500	-	-	-	0	-	0.00%
2018-12-07	0	0.660	0.550	0.850	-	-	0	0	-	0.660	0.550	0.850	-	-	0	-	0.00%
2018-12-06	0	0.660	0.560	0.800	-	-	0	0	-	0.660	0.560	0.800	-	-	0	-	0.00%
2018-12-05	0	0.660	0.560	0.850	-	-	0	0	-	0.660	0.560	0.850	-	-	0	-	0.00%
2018-12-04	0	0.660	0.550	0.800	-	-	0	0	-	0.660	0.550	0.800	-	-	0	-	0.00%
2018-12-03	0	0.660	0.600	0.680	-	-	30,000	20,400	0.6800	0.660	0.600	0.680	-	-	30,000	0.6800	0.00%
2018-11-30	0	0.660	0.540	0.680	0.660	0.660	90,000	59,400	0.6600	0.660	0.540	0.680	0.660	0.660	90,000	0.6600	1.54%
2018-11-29	0	0.650	0.580	0.790	-	-	0	0	-	0.650	0.580	0.790	-	-	0	-	0.00%
2018-11-28	0	0.650	0.500	0.850	-	-	0	0	-	0.650	0.500	0.850	-	-	0	-	0.00%
2018-11-27	0	0.650	-	0.860	0.650	0.660	90,000	58,800	0.6533	0.650	-	0.860	0.650	0.660	90,000	0.6533	0.00%
2018-11-26	0	0.650	0.650	0.840	-	-	0	0	-	0.650	0.650	0.840	-	-	0	-	0.00%
2018-11-23	0	0.650	0.650	0.850	-	-	0	0	-	0.650	0.650	0.850	-	-	0	-	0.00%
2018-11-22	0	0.650	0.600	0.810	0.650	0.650	30,000	19,500	0.6500	0.650	0.600	0.810	0.650	0.650	30,000	0.6500	0.00%
2018-11-21	0	0.650	0.650	0.700	0.650	0.660	270,000	177,600	0.6578	0.650	0.650	0.700	0.650	0.660	270,000	0.6578	-2.99%
2018-11-20	0	0.670	0.660	0.730	0.660	0.670	150,000	99,600	0.6640	0.670	0.660	0.730	0.660	0.670	150,000	0.6640	-10.67%
2018-11-19	0	0.750	0.750	0.850	0.750	0.800	90,000	70,500	0.7833	0.750	0.750	0.850	0.750	0.800	90,000	0.7833	-10.71%
2018-11-16	0	0.840	0.700	0.990	-	-	0	0	-	0.840	0.700	0.990	-	-	0	-	0.00%
2018-11-15	0	0.840	0.800	0.990	-	-	0	0	-	0.840	0.800	0.990	-	-	0	-	0.00%
2018-11-14	0	0.840	0.830	0.990	0.840	0.840	30,000	25,200	0.8400	0.840	0.830	0.990	0.840	0.840	30,000	0.8400	1.20%
2018-11-13	0	0.830	0.450	0.980	-	-	0	0	-	0.830	0.450	0.980	-	-	0	-	0.00%
2018-11-12	0	0.830	0.450	0.990	0.830	0.830	30,000	24,900	0.8300	0.830	0.450	0.990	0.830	0.830	30,000	0.8300	0.00%
2018-11-09	0	0.830	0.450	0.830	-	-	0	0	-	0.830	0.450	0.830	-	-	0	-	0.00%
2018-11-08	0	0.830	0.255	0.830	-	-	0	0	-	0.830	0.255	0.830	-	-	0	-	-1.19%
2018-11-07	0	0.840	0.250	0.990	-	-	0	0	-	0.840	0.250	0.990	-	-	0	-	0.00%
2018-11-06	0	0.840	0.250	0.990	-	-	0	0	-	0.840	0.250	0.990	-	-	0	-	0.00%
2018-11-05	0	0.840	0.250	0.990	-	-	0	0	-	0.840	0.250	0.990	-	-	0	-	0.00%
2018-11-02	0	0.840	0.260	0.950	-	-	0	0	-	0.840	0.260	0.950	-	-	0	-	0.00%
2018-11-01	0	0.840	0.260	0.910	-	-	0	0	-	0.840	0.260	0.910	-	-	0	-	0.00%
2018-10-31	0	0.840	0.400	0.940	-	-	0	0	-	0.840	0.400	0.940	-	-	0	-	0.00%
2018-10-30	0	0.840	0.405	0.840	-	-	0	0	-	0.840	0.405	0.840	-	-	0	-	0.00%
2018-10-29	0	0.840	0.400	0.940	-	-	0	0	-	0.840	0.400	0.940	-	-	0	-	0.00%
2018-10-26	0	0.840	0.400	0.840	-	-	0	0	-	0.840	0.400	0.840	-	-	0	-	0.00%
2018-10-25	0	0.840	0.810	0.870	0.840	0.840	30,000	25,200	0.8400	0.840	0.810	0.870	0.840	0.840	30,000	0.8400	-5.62%
2018-10-24	0	0.890	0.400	0.890	-	-	0	0	-	0.890	0.400	0.890	-	-	0	-	0.00%
2018-10-23	0	0.890	0.400	0.890	-	-	0	0	-	0.890	0.400	0.890	-	-	0	-	-1.11%
2018-10-22	0	0.900	0.265	0.900	0.900	0.900	90,000	81,000	0.9000	0.900	0.265	0.900	0.900	0.900	90,000	0.9000	0.00%
2018-10-19	0	0.900	0.250	0.900	-	-	0	0	-	0.900	0.250	0.900	-	-	0	-	0.00%
2018-10-18	0	0.900	0.400	0.900	0.910	0.920	60,000	54,900	0.9150	0.900	0.400	0.900	0.910	0.920	60,000	0.9150	0.00%
2018-10-16	0	0.900	0.250	0.900	-	-	0	0	-	0.900	0.250	0.900	-	-	0	-	-1.10%
2018-10-15	0	0.910	0.510	0.910	-	-	0	0	-	0.910	0.510	0.910	-	-	0	-	0.00%
2018-10-12	0	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	0.00%
2018-10-11	0	0.910	-	0.910	0.910	0.950	106,000	95,900	0.9047	0.910	-	0.910	0.910	0.950	106,000	0.9047	-6.19%
2018-10-10	0	0.970	0.500	0.970	-	-	0	0	-	0.970	0.500	0.970	-	-	0	-	0.00%
2018-10-09	0	0.970	0.940	0.970	-	-	30,000	29,100	0.9700	0.970	0.940	0.970	-	-	30,000	0.9700	-1.02%
2018-10-08	0	0.980	0.510	0.980	0.980	0.980	60,001	58,800	0.9800	0.980	0.510	0.980	0.980	0.980	60,001	0.9800	0.00%
2018-10-05	0	0.980	0.500	0.980	-	-	14,000	12,600	0.9000	0.980	0.500	0.980	-	-	14,000	0.9000	-2.00%
2018-10-04	0	1.000	0.500	1.100	1.000	1.000	90,000	90,000	1.0000	1.000	0.500	1.100	1.000	1.000	90,000	1.0000	1.01%
2018-10-03	0	0.990	0.500	0.990	-	-	0	0	-	0.990	0.500	0.990	-	-	0	-	0.00%
2018-10-02	0	0.990	0.600	0.990	-	-	0	0	-	0.990	0.600	0.990	-	-	0	-	0.00%
2018-09-28	0	0.990	0.980	0.990	-	-	0	0	-	0.990	0.980	0.990	-	-	0	-	-1.00%
2018-09-27	0	1.000	0.310	1.000	1.000	1.000	60,000	60,000	1.0000	1.000	0.310	1.000	1.000	1.000	60,000	1.0000	6.38%
2018-09-26	0	0.940	0.250	1.020	0.940	1.000	120,000	118,200	0.9850	0.940	0.250	1.020	0.940	1.000	120,000	0.9850	-6.00%
2018-09-24	0	1.000	1.000	1.100	-	-	0	0	-	1.000	1.000	1.100	-	-	0	-	2.04%
2018-09-21	0	0.980	0.250	1.010	-	-	0	0	-	0.980	0.250	1.010	-	-	0	-	0.00%
2018-09-20	0	0.980	0.500	1.000	-	-	0	0	-	0.980	0.500	1.000	-	-	0	-	0.00%
2018-09-19	0	0.980	0.250	1.050	0.980	0.980	30,000	29,400	0.9800	0.980	0.250	1.050	0.980	0.980	30,000	0.9800	0.00%
2018-09-18	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
2018-09-17	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
2018-09-14	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2018-09-13	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
2018-09-12	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
2018-09-11	0	0.980	-	1.100	-	-	0	0	-	0.980	-	1.100	-	-	0	-	0.00%
2018-09-10	0	0.980	-	0.990	-	-	0	0	-	0.980	-	0.990	-	-	0	-	0.00%
2018-09-07	0	0.980	0.850	1.000	-	-	0	0	-	0.980	0.850	1.000	-	-	0	-	0.00%
2018-09-06	0	0.980	-	1.000	-	-	80	48	0.6000	0.980	-	1.000	-	-	80	0.6000	0.00%
2018-09-05	0	0.980	0.780	1.000	-	-	0	0	-	0.980	0.780	1.000	-	-	0	-	0.00%
2018-09-04	0	0.980	0.510	0.990	-	-	0	0	-	0.980	0.510	0.990	-	-	0	-	0.00%
2018-09-03	0	0.980	0.510	0.980	-	-	0	0	-	0.980	0.510	0.980	-	-	0	-	0.00%
2018-08-31	0	0.980	0.700	1.000	-	-	30,000	29,700	0.9900	0.980	0.700	1.000	-	-	30,000	0.9900	0.00%
2018-08-30	0	0.980	0.600	0.980	0.980	0.980	60,000	58,800	0.9800	0.980	0.600	0.980	0.980	0.980	60,000	0.9800	-2.00%
2018-08-29	0	1.000	0.620	1.000	-	-	0	0	-	1.000	0.620	1.000	-	-	0	-	0.00%
2018-08-28	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2018-08-27	0	1.000	0.900	1.000	1.000	1.000	30,000	30,000	1.0000	1.000	0.900	1.000	1.000	1.000	30,000	1.0000	0.00%
2018-08-24	0	1.000	1.000	1.100	1.000	1.000	60,000	60,000	1.0000	1.000	1.000	1.100	1.000	1.000	60,000	1.0000	0.00%
2018-08-23	0	1.000	-	1.100	1.000	1.000	180,000	180,000	1.0000	1.000	-	1.100	1.000	1.000	180,000	1.0000	0.00%
2018-08-22	0	1.000	-	1.030	0.980	1.030	600,273	600,264	1.0000	1.000	-	1.030	0.980	1.030	600,273	1.0000	3.09%
2018-08-21	0	0.970	0.970	1.000	0.970	0.970	30,000	29,100	0.9700	0.970	0.970	1.000	0.970	0.970	30,000	0.9700	-1.02%
2018-08-20	0	0.980	0.980	1.020	-	-	0	0	-	0.980	0.980	1.020	-	-	0	-	0.00%
2018-08-17	0	0.980	0.980	1.030	-	-	0	0	-	0.980	0.980	1.030	-	-	0	-	1.03%
2018-08-16	0	0.970	0.970	1.020	0.960	0.960	30,000	28,800	0.9600	0.970	0.970	1.020	0.960	0.960	30,000	0.9600	-5.83%
2018-08-15	0	1.030	0.980	1.030	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2018-08-14	0	1.030	1.010	1.100	-	-	0	0	-	1.030	1.010	1.100	-	-	0	-	0.00%
2018-08-13	0	1.030	0.990	1.100	1.030	1.030	90,000	92,700	1.0300	1.030	0.990	1.100	1.030	1.030	90,000	1.0300	-2.83%
2018-08-10	0	1.060	1.030	1.100	-	-	0	0	-	1.060	1.030	1.100	-	-	0	-	0.00%
2018-08-09	0	1.060	1.010	1.100	-	-	0	0	-	1.060	1.010	1.100	-	-	0	-	0.00%
2018-08-08	0	1.060	1.010	1.100	1.060	1.060	120,000	127,200	1.0600	1.060	1.010	1.100	1.060	1.060	120,000	1.0600	0.00%
2018-08-07	0	1.060	1.060	1.100	-	-	0	0	-	1.060	1.060	1.100	-	-	0	-	0.00%
2018-08-06	0	1.060	1.050	1.130	1.060	1.060	30,000	31,800	1.0600	1.060	1.050	1.130	1.060	1.060	30,000	1.0600	0.95%
2018-08-03	0	1.050	1.050	1.140	-	-	0	0	-	1.050	1.050	1.140	-	-	0	-	0.00%
2018-08-02	0	1.050	1.050	1.140	1.050	1.150	60,000	66,000	1.1000	1.050	1.050	1.140	1.050	1.150	60,000	1.1000	-8.70%
2018-08-01	0	1.150	1.030	1.150	1.180	1.180	30,000	35,400	1.1800	1.150	1.030	1.150	1.180	1.180	30,000	1.1800	5.50%
2018-07-31	0	1.090	1.030	1.150	1.090	1.150	150,000	170,400	1.1360	1.090	1.030	1.150	1.090	1.150	150,000	1.1360	6.86%
2018-07-30	0	1.020	1.010	1.140	-	-	0	0	-	1.020	1.010	1.140	-	-	0	-	0.00%
2018-07-27	0	1.020	1.020	1.150	1.010	1.010	30,000	30,300	1.0100	1.020	1.020	1.150	1.010	1.010	30,000	1.0100	-2.86%
2018-07-26	0	1.050	1.050	1.150	-	-	8,000	8,160	1.0200	1.050	1.050	1.150	-	-	8,000	1.0200	3.96%
2018-07-25	0	1.010	1.010	1.150	1.010	1.010	30,000	30,300	1.0100	1.010	1.010	1.150	1.010	1.010	30,000	1.0100	1.00%
2018-07-24	0	1.000	1.000	1.150	1.000	1.000	60,000	60,000	1.0000	1.000	1.000	1.150	1.000	1.000	60,000	1.0000	-4.76%
2018-07-23	0	1.050	1.010	1.190	-	-	0	0	-	1.050	1.010	1.190	-	-	0	-	0.00%
2018-07-20	0	1.050	1.000	1.150	1.050	1.050	60,000	63,000	1.0500	1.050	1.000	1.150	1.050	1.050	60,000	1.0500	-8.70%
2018-07-19	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2018-07-18	0	1.150	1.050	1.150	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	0.00%
2018-07-17	0	1.150	1.050	1.150	1.100	1.150	255,000	282,000	1.1059	1.150	1.050	1.150	1.100	1.150	255,000	1.1059	0.00%
2018-07-16	0	1.150	1.050	1.150	-	-	390	397	1.0179	1.150	1.050	1.150	-	-	390	1.0179	0.00%
2018-07-13	0	1.150	1.050	1.150	1.150	1.150	30,677	35,204	1.1476	1.150	1.050	1.150	1.150	1.150	30,677	1.1476	0.00%
2018-07-12	0	1.150	1.050	1.150	1.150	1.200	150,000	177,300	1.1820	1.150	1.050	1.150	1.150	1.200	150,000	1.1820	11.65%
2018-07-11	0	1.030	1.030	1.100	1.030	1.100	244,000	264,700	1.0848	1.030	1.030	1.100	1.030	1.100	244,000	1.0848	0.00%
2018-07-10	0	1.030	1.030	1.100	-	-	0	0	-	1.030	1.030	1.100	-	-	0	-	0.98%
2018-07-09	0	1.020	1.020	1.590	-	-	0	0	-	1.020	1.020	1.590	-	-	0	-	0.00%
2018-07-06	0	1.020	1.020	1.120	-	-	0	0	-	1.020	1.020	1.120	-	-	0	-	0.00%
2018-07-05	0	1.020	1.020	1.250	-	-	0	0	-	1.020	1.020	1.250	-	-	0	-	0.00%
2018-07-04	0	1.020	1.020	1.590	1.000	1.020	210,000	211,800	1.0086	1.020	1.020	1.590	1.000	1.020	210,000	1.0086	2.00%
2018-07-03	0	1.000	1.000	1.020	0.990	1.010	300,000	300,300	1.0010	1.000	1.000	1.020	0.990	1.010	300,000	1.0010	-1.96%
2018-06-29	0	1.020	1.020	1.050	1.020	1.050	170,000	174,200	1.0247	1.020	1.020	1.050	1.020	1.050	170,000	1.0247	-0.97%
2018-06-28	0	1.030	1.030	1.090	1.030	1.030	30,000	30,900	1.0300	1.030	1.030	1.090	1.030	1.030	30,000	1.0300	0.00%
2018-06-27	0	1.030	1.020	1.090	1.030	1.040	90,000	93,000	1.0333	1.030	1.020	1.090	1.030	1.040	90,000	1.0333	-3.74%
2018-06-26	0	1.070	1.070	1.080	1.070	1.090	210,000	226,800	1.0800	1.070	1.070	1.080	1.070	1.090	210,000	1.0800	-1.83%
2018-06-25	0	1.090	1.090	1.250	1.090	1.120	104,499	115,123	1.1017	1.090	1.090	1.250	1.090	1.120	104,499	1.1017	-2.68%
2018-06-22	0	1.120	-	1.260	1.120	1.120	60,000	67,200	1.1200	1.120	-	1.260	1.120	1.120	60,000	1.1200	0.00%
2018-06-21	0	1.120	1.110	1.270	1.120	1.270	120,000	138,300	1.1525	1.120	1.110	1.270	1.120	1.270	120,000	1.1525	0.90%
2018-06-20	0	1.110	1.100	1.110	1.110	1.110	30,000	33,300	1.1100	1.110	1.100	1.110	1.110	1.110	30,000	1.1100	0.91%
2018-06-19	0	1.100	1.100	1.420	-	-	0	0	-	1.100	1.100	1.420	-	-	0	-	0.92%
2018-06-15	0	1.090	1.080	1.590	1.090	1.090	60,000	65,400	1.0900	1.090	1.080	1.590	1.090	1.090	60,000	1.0900	-1.80%
2018-06-14	0	1.110	1.110	1.150	-	-	0	0	-	1.110	1.110	1.150	-	-	0	-	0.91%
2018-06-13	0	1.100	1.100	1.290	-	-	0	0	-	1.100	1.100	1.290	-	-	0	-	0.00%
2018-06-12	0	1.100	1.100	1.400	-	-	0	0	-	1.100	1.100	1.400	-	-	0	-	0.00%
2018-06-11	0	1.100	1.100	1.390	-	-	0	0	-	1.100	1.100	1.390	-	-	0	-	0.00%
2018-06-08	0	1.100	1.100	1.150	1.100	1.100	70,000	76,300	1.0900	1.100	1.100	1.150	1.100	1.100	70,000	1.0900	-0.90%
2018-06-07	0	1.110	1.110	1.290	1.100	1.100	90,000	99,000	1.1000	1.110	1.110	1.290	1.100	1.100	90,000	1.1000	0.91%
2018-06-06	0	1.100	1.100	1.300	1.010	1.210	420,000	472,200	1.1243	1.100	1.100	1.300	1.010	1.210	420,000	1.1243	-9.09%
2018-06-05	0	1.210	1.200	1.240	1.210	1.220	120,000	146,100	1.2175	1.210	1.200	1.240	1.210	1.220	120,000	1.2175	-0.82%
2018-06-04	0	1.220	1.220	1.270	1.220	1.270	241,000	303,320	1.2586	1.220	1.220	1.270	1.220	1.270	241,000	1.2586	-3.17%
2018-06-01	0	1.260	1.210	1.300	1.260	1.260	180,000	226,800	1.2600	1.260	1.210	1.300	1.260	1.260	180,000	1.2600	0.00%
2018-05-31	0	1.260	1.050	1.270	1.260	1.260	120,000	151,200	1.2600	1.260	1.050	1.270	1.260	1.260	120,000	1.2600	-0.79%
2018-05-30	0	1.270	1.100	1.350	1.270	1.270	30,000	38,100	1.2700	1.270	1.100	1.350	1.270	1.270	30,000	1.2700	-0.78%
2018-05-29	0	1.280	1.150	1.350	1.280	1.360	90,000	117,600	1.3067	1.280	1.150	1.350	1.280	1.360	90,000	1.3067	0.00%
2018-05-28	0	1.280	1.280	1.430	-	-	0	0	-	1.280	1.280	1.430	-	-	0	-	0.00%
2018-05-25	0	1.280	1.050	1.360	-	-	0	0	-	1.280	1.050	1.360	-	-	0	-	0.00%
2018-05-24	0	1.280	-	1.380	-	-	0	0	-	1.280	-	1.380	-	-	0	-	0.00%
2018-05-23	0	1.280	1.280	1.370	1.270	1.290	180,000	231,300	1.2850	1.280	1.280	1.370	1.270	1.290	180,000	1.2850	0.00%
2018-05-21	0	1.280	1.280	1.300	-	-	0	0	-	1.280	1.280	1.300	-	-	0	-	0.00%
2018-05-18	0	1.280	1.010	1.300	1.280	1.280	480,000	614,400	1.2800	1.280	1.010	1.300	1.280	1.280	480,000	1.2800	-1.54%
2018-05-17	0	1.300	1.280	1.350	1.300	1.410	100,000	133,000	1.3300	1.300	1.280	1.350	1.300	1.410	100,000	1.3300	0.00%
2018-05-16	0	1.300	1.280	1.450	1.300	1.310	390,000	507,600	1.3015	1.300	1.280	1.450	1.300	1.310	390,000	1.3015	0.00%
2018-05-15	0	1.300	1.300	1.370	1.300	1.310	90,000	117,600	1.3067	1.300	1.300	1.370	1.300	1.310	90,000	1.3067	-0.76%
2018-05-14	0	1.310	1.330	1.340	1.310	1.330	90,000	118,500	1.3167	1.310	1.330	1.340	1.310	1.330	90,000	1.3167	-2.24%
2018-05-11	0	1.340	1.300	1.340	-	-	0	0	-	1.340	1.300	1.340	-	-	0	-	-0.74%
2018-05-10	0	1.350	1.300	1.350	-	-	30,000	40,200	1.3400	1.350	1.300	1.350	-	-	30,000	1.3400	0.00%
2018-05-09	0	1.350	1.350	1.380	-	-	4,000	5,240	1.3100	1.350	1.350	1.380	-	-	4,000	1.3100	0.00%
2018-05-08	0	1.350	1.300	1.350	1.350	1.350	30,000	40,500	1.3500	1.350	1.300	1.350	1.350	1.350	30,000	1.3500	0.00%
2018-05-07	0	1.350	1.300	1.350	1.360	1.360	60,000	81,600	1.3600	1.350	1.300	1.350	1.360	1.360	60,000	1.3600	-0.74%
2018-05-04	0	1.360	1.300	1.360	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	0.00%
2018-05-03	0	1.360	1.300	1.360	-	-	0	0	-	1.360	1.300	1.360	-	-	0	-	0.00%
2018-05-02	0	1.360	1.300	1.400	1.360	1.360	90,000	122,400	1.3600	1.360	1.300	1.400	1.360	1.360	90,000	1.3600	0.00%
2018-04-30	0	1.360	1.240	1.360	1.370	1.370	31,950	42,601	1.3334	1.360	1.240	1.360	1.370	1.370	31,950	1.3334	4.62%
2018-04-27	0	1.300	1.300	1.380	-	-	0	0	-	1.300	1.300	1.380	-	-	0	-	0.00%
2018-04-26	0	1.300	1.290	1.340	1.300	1.380	90,000	121,800	1.3533	1.300	1.290	1.340	1.300	1.380	90,000	1.3533	0.00%
2018-04-25	0	1.300	1.260	1.300	1.300	1.380	150,000	204,600	1.3640	1.300	1.260	1.300	1.300	1.380	150,000	1.3640	-3.70%
2018-04-24	0	1.350	1.300	1.350	1.370	1.370	30,000	41,100	1.3700	1.350	1.300	1.350	1.370	1.370	30,000	1.3700	3.85%
2018-04-23	0	1.300	1.260	1.300	1.300	1.310	115,000	149,300	1.2983	1.300	1.260	1.300	1.300	1.310	115,000	1.2983	1.56%
2018-04-20	0	1.280	1.260	1.280	1.280	1.300	840,000	1,087,800	1.2950	1.280	1.260	1.280	1.280	1.300	840,000	1.2950	-4.48%
2018-04-19	0	1.340	1.280	1.350	1.290	1.420	150,000	200,400	1.3360	1.340	1.280	1.350	1.290	1.420	150,000	1.3360	0.00%
2018-04-18	0	1.340	1.340	1.350	1.250	1.350	510,000	678,300	1.3300	1.340	1.340	1.350	1.250	1.350	510,000	1.3300	-0.74%
2018-04-17	0	1.350	1.330	1.350	1.350	1.370	100,000	135,400	1.3540	1.350	1.330	1.350	1.350	1.370	100,000	1.3540	-0.74%
2018-04-16	0	1.360	1.360	1.420	1.350	1.420	210,000	286,200	1.3629	1.360	1.360	1.420	1.350	1.420	210,000	1.3629	0.74%
2018-04-13	0	1.350	1.350	1.390	1.350	1.400	60,000	82,500	1.3750	1.350	1.350	1.390	1.350	1.400	60,000	1.3750	0.00%
2018-04-12	0	1.350	1.260	1.460	-	-	0	0	-	1.350	1.260	1.460	-	-	0	-	0.00%
2018-04-11	0	1.350	1.300	1.360	1.350	1.350	60,000	81,000	1.3500	1.350	1.300	1.360	1.350	1.350	60,000	1.3500	3.05%
2018-04-10	0	1.310	1.310	1.360	1.310	1.310	41,000	53,380	1.3020	1.310	1.310	1.360	1.310	1.310	41,000	1.3020	0.00%
2018-04-09	0	1.310	1.310	1.360	1.300	1.320	240,000	314,100	1.3088	1.310	1.310	1.360	1.300	1.320	240,000	1.3088	-0.76%
2018-04-06	0	1.320	1.080	1.380	-	-	0	0	-	1.320	1.080	1.380	-	-	0	-	0.00%
2018-04-04	0	1.320	1.180	1.340	1.320	1.340	98,000	128,720	1.3135	1.320	1.180	1.340	1.320	1.340	98,000	1.3135	-2.94%
2018-04-03	0	1.360	1.360	1.430	1.360	1.360	90,000	122,400	1.3600	1.360	1.360	1.430	1.360	1.360	90,000	1.3600	0.74%
2018-03-29	0	1.350	1.310	1.400	-	-	0	0	-	1.350	1.310	1.400	-	-	0	-	0.00%
2018-03-28	0	1.350	1.310	1.390	1.350	1.350	30,000	40,500	1.3500	1.350	1.310	1.390	1.350	1.350	30,000	1.3500	0.75%
2018-03-27	0	1.340	1.330	1.440	1.340	1.340	60,000	80,400	1.3400	1.340	1.330	1.440	1.340	1.340	60,000	1.3400	0.00%
2018-03-26	0	1.340	1.310	1.430	-	-	0	0	-	1.340	1.310	1.430	-	-	0	-	0.00%
2018-03-23	0	1.340	1.340	1.380	1.280	1.340	120,000	159,000	1.3250	1.340	1.340	1.380	1.280	1.340	120,000	1.3250	-2.90%
2018-03-22	0	1.380	1.300	1.380	-	-	0	0	-	1.380	1.300	1.380	-	-	0	-	0.00%
2018-03-21	0	1.380	1.320	1.380	1.380	1.380	30,000	41,400	1.3800	1.380	1.320	1.380	1.380	1.380	30,000	1.3800	5.34%
2018-03-20	0	1.310	1.310	1.380	1.310	1.350	371,700	498,510	1.3412	1.310	1.310	1.380	1.310	1.350	371,700	1.3412	-5.07%
2018-03-19	0	1.380	1.310	1.380	1.310	1.380	90,000	121,800	1.3533	1.380	1.310	1.380	1.310	1.380	90,000	1.3533	2.22%
2018-03-16	0	1.350	1.310	1.380	-	-	0	0	-	1.350	1.310	1.380	-	-	0	-	0.00%
2018-03-15	0	1.350	1.300	1.360	1.350	1.360	330,000	446,400	1.3527	1.350	1.300	1.360	1.350	1.360	330,000	1.3527	0.00%
2018-03-14	0	1.350	1.350	1.390	1.350	1.350	80,000	107,400	1.3425	1.350	1.350	1.390	1.350	1.350	80,000	1.3425	0.00%
2018-03-13	0	1.350	1.280	1.370	1.310	1.380	150,000	199,800	1.3320	1.350	1.280	1.370	1.310	1.380	150,000	1.3320	-1.46%
2018-03-12	0	1.370	1.360	1.390	1.370	1.430	210,000	291,000	1.3857	1.370	1.360	1.390	1.370	1.430	210,000	1.3857	0.00%
2018-03-09	0	1.370	1.350	1.440	1.350	1.490	220,000	305,800	1.3900	1.370	1.350	1.440	1.350	1.490	220,000	1.3900	5.38%
2018-03-08	0	1.300	1.300	1.350	1.300	1.350	480,000	636,000	1.3250	1.300	1.300	1.350	1.300	1.350	480,000	1.3250	-5.80%
2018-03-07	0	1.380	1.340	1.460	1.340	1.470	615,000	855,900	1.3917	1.380	1.340	1.460	1.340	1.470	615,000	1.3917	-6.12%
2018-03-06	0	1.470	1.470	1.500	1.460	1.460	60,000	88,800	1.4800	1.470	1.470	1.500	1.460	1.460	60,000	1.4800	2.08%
2018-03-05	0	1.440	1.420	1.440	1.400	1.500	630,075	915,702	1.4533	1.440	1.420	1.440	1.400	1.500	630,075	1.4533	-4.00%
2018-03-02	0	1.500	1.350	1.500	1.470	1.500	300,078	446,799	1.4889	1.500	1.350	1.500	1.470	1.500	300,078	1.4889	11.94%
2018-03-01	0	1.340	1.340	1.460	1.320	1.500	140,000	194,200	1.3871	1.340	1.340	1.460	1.320	1.500	140,000	1.3871	-4.29%
2018-02-28	0	1.400	1.300	1.500	-	-	0	0	-	1.400	1.300	1.500	-	-	0	-	0.00%
2018-02-27	0	1.400	1.390	1.400	1.390	1.510	390,000	575,700	1.4762	1.400	1.390	1.400	1.390	1.510	390,000	1.4762	3.70%
2018-02-26	0	1.350	1.350	1.370	-	-	0	0	-	1.350	1.350	1.370	-	-	0	-	0.00%
2018-02-23	0	1.350	1.350	1.400	1.350	1.400	152,520	209,124	1.3711	1.350	1.350	1.400	1.350	1.400	152,520	1.3711	0.00%
2018-02-22	0	1.350	1.250	1.360	-	-	0	0	-	1.350	1.250	1.360	-	-	0	-	0.00%
2018-02-21	0	1.350	1.300	1.360	1.350	1.350	330,000	445,500	1.3500	1.350	1.300	1.360	1.350	1.350	330,000	1.3500	3.85%
2018-02-20	0	1.300	1.300	1.360	1.300	1.300	30,000	39,000	1.3000	1.300	1.300	1.360	1.300	1.300	30,000	1.3000	4.00%
2018-02-15	0	1.250	1.200	1.300	-	-	0	0	-	1.250	1.200	1.300	-	-	0	-	0.00%
2018-02-14	0	1.250	1.250	1.300	1.200	1.220	120,000	145,500	1.2125	1.250	1.250	1.300	1.200	1.220	120,000	1.2125	0.00%
2018-02-13	0	1.250	1.220	1.300	1.250	1.300	180,000	229,800	1.2767	1.250	1.220	1.300	1.250	1.300	180,000	1.2767	-1.57%
2018-02-12	0	1.270	1.230	1.280	1.200	1.300	480,000	600,300	1.2506	1.270	1.230	1.280	1.200	1.300	480,000	1.2506	-2.31%
2018-02-09	0	1.300	1.270	1.300	1.300	1.300	210,000	273,000	1.3000	1.300	1.270	1.300	1.300	1.300	210,000	1.3000	0.00%
2018-02-08	0	1.300	1.260	1.330	1.300	1.300	32,000	41,420	1.2944	1.300	1.260	1.330	1.300	1.300	32,000	1.2944	0.00%
2018-02-07	0	1.300	1.300	1.320	1.300	1.320	140,000	181,100	1.2936	1.300	1.300	1.320	1.300	1.320	140,000	1.2936	3.17%
2018-02-06	0	1.260	1.260	1.320	1.230	1.380	720,000	929,400	1.2908	1.260	1.260	1.320	1.230	1.380	720,000	1.2908	-10.64%
2018-02-05	0	1.410	1.370	1.450	1.350	1.410	360,000	488,100	1.3558	1.410	1.370	1.450	1.350	1.410	360,000	1.3558	4.44%
2018-02-02	0	1.350	1.350	1.460	1.300	1.340	210,000	278,400	1.3257	1.350	1.350	1.460	1.300	1.340	210,000	1.3257	-5.59%
2018-02-01	0	1.430	1.420	1.530	1.430	1.430	60,000	85,800	1.4300	1.430	1.420	1.530	1.430	1.430	60,000	1.4300	0.70%
2018-01-31	0	1.420	1.340	1.560	1.400	1.420	120,000	169,800	1.4150	1.420	1.340	1.560	1.400	1.420	120,000	1.4150	1.43%
2018-01-30	0	1.400	1.320	1.400	1.410	1.430	615,000	868,050	1.4115	1.400	1.320	1.400	1.410	1.430	615,000	1.4115	4.48%
2018-01-29	0	1.340	1.340	1.400	1.320	1.430	470,000	643,100	1.3683	1.340	1.340	1.400	1.320	1.430	470,000	1.3683	-10.67%
2018-01-26	0	1.500	1.450	1.500	1.500	1.530	330,000	499,800	1.5145	1.500	1.450	1.500	1.500	1.530	330,000	1.5145	3.45%
2018-01-25	0	1.450	1.450	1.500	1.450	1.450	30,000	43,500	1.4500	1.450	1.450	1.500	1.450	1.450	30,000	1.4500	2.84%
2018-01-24	0	1.410	1.400	1.500	1.410	1.420	66,000	93,000	1.4091	1.410	1.400	1.500	1.410	1.420	66,000	1.4091	0.00%
2018-01-23	0	1.410	1.400	1.450	1.410	1.560	608,531	896,978	1.4740	1.410	1.400	1.450	1.410	1.560	608,531	1.4740	-6.00%
2018-01-22	0	1.500	1.400	1.500	1.330	1.600	2,346,000	3,516,520	1.4989	1.500	1.400	1.500	1.330	1.600	2,346,000	1.4989	20.97%
2018-01-19	0	1.240	1.230	1.330	1.240	1.240	65,147	80,576	1.2368	1.240	1.230	1.330	1.240	1.240	65,147	1.2368	-1.59%
2018-01-18	0	1.260	1.250	1.360	1.260	1.260	90,000	113,400	1.2600	1.260	1.250	1.360	1.260	1.260	90,000	1.2600	-5.26%
2018-01-17	0	1.330	1.200	1.330	1.150	1.350	332,000	419,000	1.2620	1.330	1.200	1.330	1.150	1.350	332,000	1.2620	4.72%
2018-01-16	0	1.270	1.180	1.450	1.270	1.270	160,000	205,400	1.2838	1.270	1.180	1.450	1.270	1.270	160,000	1.2838	1.60%
2018-01-15	0	1.250	1.250	1.350	1.170	1.250	100,000	120,600	1.2060	1.250	1.250	1.350	1.170	1.250	100,000	1.2060	0.81%
2018-01-12	0	1.240	1.240	1.250	1.200	1.290	244,000	305,320	1.2513	1.240	1.240	1.250	1.200	1.290	244,000	1.2513	-3.88%
2018-01-11	0	1.290	1.150	1.290	1.170	1.290	283,120	343,363	1.2128	1.290	1.150	1.290	1.170	1.290	283,120	1.2128	3.20%
2018-01-10	0	1.250	1.240	1.340	1.250	1.300	280,000	358,600	1.2807	1.250	1.240	1.340	1.250	1.300	280,000	1.2807	-6.72%
2018-01-09	0	1.340	1.330	1.450	1.340	1.340	70,000	94,200	1.3457	1.340	1.330	1.450	1.340	1.340	70,000	1.3457	-1.47%
2018-01-08	0	1.360	1.300	1.360	1.300	1.370	330,000	443,100	1.3427	1.360	1.300	1.360	1.300	1.370	330,000	1.3427	0.00%
2018-01-05	0	1.360	1.310	1.400	1.300	1.370	180,000	241,500	1.3417	1.360	1.310	1.400	1.300	1.370	180,000	1.3417	-2.86%
2018-01-04	0	1.400	1.030	1.400	1.450	1.460	322,000	463,900	1.4407	1.400	1.030	1.400	1.450	1.460	322,000	1.4407	-3.45%
2018-01-03	0	1.450	1.150	1.450	1.450	1.450	60,000	87,000	1.4500	1.450	1.150	1.450	1.450	1.450	60,000	1.4500	0.00%
2018-01-02	0	1.450	1.050	1.450	1.450	1.450	90,000	130,500	1.4500	1.450	1.050	1.450	1.450	1.450	90,000	1.4500	0.00%
2017-12-29	0	1.450	1.300	1.450	1.450	1.450	48,760	67,137	1.3769	1.450	1.300	1.450	1.450	1.450	48,760	1.3769	2.11%
2017-12-28	0	1.420	1.290	1.450	1.420	1.420	42,000	57,720	1.3743	1.420	1.290	1.450	1.420	1.420	42,000	1.3743	0.00%
2017-12-27	0	1.420	1.290	1.420	1.450	1.450	38,000	53,820	1.4163	1.420	1.290	1.420	1.450	1.450	38,000	1.4163	0.71%
2017-12-22	0	1.410	1.330	1.410	1.430	1.520	570,000	831,400	1.4586	1.410	1.330	1.410	1.430	1.520	570,000	1.4586	0.71%
2017-12-21	0	1.400	1.380	1.410	1.350	1.400	181,872	249,671	1.3728	1.400	1.380	1.410	1.350	1.400	181,872	1.3728	4.48%
2017-12-20	0	1.340	1.300	1.340	1.200	1.340	240,000	315,000	1.3125	1.340	1.300	1.340	1.200	1.340	240,000	1.3125	11.67%
2017-12-19	0	1.200	1.200	1.270	1.190	1.250	622,000	761,840	1.2248	1.200	1.200	1.270	1.190	1.250	622,000	1.2248	-2.44%
2017-12-18	0	1.230	1.290	1.320	1.230	1.370	954,320	1,249,661	1.3095	1.230	1.290	1.320	1.230	1.370	954,320	1.3095	0.00%
2017-12-15	0	1.230	1.220	1.290	1.060	1.380	1,471,950	1,892,457	1.2857	1.230	1.220	1.290	1.060	1.380	1,471,950	1.2857	13.89%
2017-12-14	0	1.080	1.060	1.100	0.760	1.200	4,700,395	4,703,119	1.0006	1.080	1.060	1.100	0.760	1.200	4,700,395	1.0006	35.00%
2017-12-13	0	0.800	0.790	0.800	0.790	1.190	5,680,000	5,286,300	0.9307	0.800	0.790	0.800	0.790	1.190	5,680,000	0.9307	-32.77%
2017-12-12	0	1.190	1.100	1.250	1.110	1.270	1,193,120	1,483,381	1.2433	1.190	1.100	1.250	1.110	1.270	1,193,120	1.2433	-6.30%
2017-12-11	0	1.270	1.270	1.300	1.260	1.300	481,000	617,220	1.2832	1.270	1.270	1.300	1.260	1.300	481,000	1.2832	-9.29%
2017-12-08	0	1.400	1.370	1.410	1.300	1.400	1,700,000	2,313,300	1.3608	1.400	1.370	1.410	1.300	1.400	1,700,000	1.3608	-1.41%
2017-12-07	0	1.420	1.360	1.460	1.340	1.500	644,000	911,060	1.4147	1.420	1.360	1.460	1.340	1.500	644,000	1.4147	-5.33%
2017-12-06	0	1.500	1.540	1.590	1.500	1.540	614,200	930,734	1.5154	1.500	1.540	1.590	1.500	1.540	614,200	1.5154	-8.54%
2017-12-05	0	1.640	1.580	1.640	1.300	1.650	2,436,000	3,655,120	1.5005	1.640	1.580	1.640	1.300	1.650	2,436,000	1.5005	7.19%
2017-12-04	0	1.530	1.530	1.580	1.510	1.580	1,025,000	1,603,350	1.5642	1.530	1.530	1.580	1.510	1.580	1,025,000	1.5642	-10.00%
2017-12-01	0	1.700	1.650	1.700	1.610	1.720	1,507,000	2,509,080	1.6650	1.700	1.650	1.700	1.610	1.720	1,507,000	1.6650	2.41%
2017-11-30	0	1.660	1.660	1.700	1.660	1.730	410,000	698,400	1.7034	1.660	1.660	1.700	1.660	1.730	410,000	1.7034	-2.35%
2017-11-29	0	1.700	1.680	1.700	1.670	1.700	360,774	612,961	1.6990	1.700	1.680	1.700	1.670	1.700	360,774	1.6990	0.00%
2017-11-28	0	1.700	1.690	1.700	1.690	1.700	180,000	305,700	1.6983	1.700	1.690	1.700	1.690	1.700	180,000	1.6983	-0.58%
2017-11-27	0	1.710	1.700	1.720	1.700	1.720	260,000	444,400	1.7092	1.710	1.700	1.720	1.700	1.720	260,000	1.7092	3.01%
2017-11-24	0	1.660	1.660	1.730	1.660	1.780	510,000	870,900	1.7076	1.660	1.660	1.730	1.660	1.780	510,000	1.7076	-2.35%
2017-11-23	0	1.700	1.700	1.750	1.700	1.820	1,230,000	2,163,900	1.7593	1.700	1.700	1.750	1.700	1.820	1,230,000	1.7593	-0.58%
2017-11-22	0	1.710	1.700	1.740	1.670	1.740	840,680	1,438,315	1.7109	1.710	1.700	1.740	1.670	1.740	840,680	1.7109	3.01%
2017-11-21	0	1.660	1.630	1.680	1.600	1.740	2,140,000	3,559,300	1.6632	1.660	1.630	1.680	1.600	1.740	2,140,000	1.6632	0.61%
2017-11-20	0	1.650	1.620	1.650	1.650	1.710	960,000	1,594,800	1.6613	1.650	1.620	1.650	1.650	1.710	960,000	1.6613	0.61%
2017-11-17	0	1.640	1.630	1.660	1.600	1.700	450,175	749,090	1.6640	1.640	1.630	1.660	1.600	1.700	450,175	1.6640	-2.38%
2017-11-16	0	1.680	1.630	1.710	1.680	1.800	1,470,000	2,576,400	1.7527	1.680	1.630	1.710	1.680	1.800	1,470,000	1.7527	-3.45%
2017-11-15	0	1.740	1.720	1.740	1.700	1.770	1,707,000	2,976,520	1.7437	1.740	1.720	1.740	1.700	1.770	1,707,000	1.7437	3.57%
2017-11-14	0	1.680	1.650	1.690	1.580	1.700	869,200	1,420,228	1.6339	1.680	1.650	1.690	1.580	1.700	869,200	1.6339	4.35%
2017-11-13	0	1.610	1.610	1.630	1.570	1.640	434,680	691,390	1.5906	1.610	1.610	1.630	1.570	1.640	434,680	1.5906	-1.83%
2017-11-10	0	1.640	1.630	1.650	1.620	1.670	990,000	1,624,200	1.6406	1.640	1.630	1.650	1.620	1.670	990,000	1.6406	-3.53%
2017-11-09	0	1.700	1.700	1.740	1.680	1.750	1,684,000	2,855,700	1.6958	1.700	1.700	1.740	1.680	1.750	1,684,000	1.6958	-1.16%
2017-11-08	0	1.720	1.700	1.720	1.680	1.730	960,000	1,627,800	1.6956	1.720	1.700	1.720	1.680	1.730	960,000	1.6956	1.18%
2017-11-07	0	1.700	1.700	1.720	1.690	1.730	713,000	1,219,510	1.7104	1.700	1.700	1.720	1.690	1.730	713,000	1.7104	0.00%
2017-11-06	0	1.700	1.700	1.710	1.660	1.780	3,305,000	5,622,550	1.7012	1.700	1.700	1.710	1.660	1.780	3,305,000	1.7012	-0.58%
2017-11-03	0	1.710	1.710	1.720	1.690	1.810	1,480,000	2,572,800	1.7384	1.710	1.710	1.720	1.690	1.810	1,480,000	1.7384	3.01%
2017-11-02	0	1.660	1.650	1.670	1.660	1.740	2,010,000	3,413,100	1.6981	1.660	1.650	1.670	1.660	1.740	2,010,000	1.6981	-4.60%
2017-11-01	0	1.740	1.700	1.770	1.660	1.840	3,729,000	6,607,550	1.7719	1.740	1.700	1.770	1.660	1.840	3,729,000	1.7719	0.58%
2017-10-31	0	1.730	1.710	1.730	1.550	1.870	7,198,774	12,535,414	1.7413	1.730	1.710	1.730	1.550	1.870	7,198,774	1.7413	10.90%
2017-10-30	0	1.560	1.560	1.590	1.560	1.620	2,103,000	3,337,920	1.5872	1.560	1.560	1.590	1.560	1.620	2,103,000	1.5872	-3.70%
2017-10-27	0	1.620	1.620	1.630	1.580	1.900	11,413,080	19,276,742	1.6890	1.620	1.620	1.630	1.580	1.900	11,413,080	1.6890	-4.71%
2017-10-26	0	1.700	1.710	1.720	1.330	1.750	21,820,600	34,262,866	1.5702	1.700	1.710	1.720	1.330	1.750	21,820,600	1.5702	27.82%
2017-10-25	0	1.330	1.310	1.340	0.840	1.530	14,741,000	17,280,670	1.1723	1.330	1.310	1.340	0.840	1.530	14,741,000	1.1723	58.33%
2017-10-24	0	0.840	0.820	0.840	0.810	0.840	762,000	625,860	0.8213	0.840	0.820	0.840	0.810	0.840	762,000	0.8213	3.70%
2017-10-23	0	0.810	0.810	0.820	0.810	0.830	708,720	583,176	0.8229	0.810	0.810	0.820	0.810	0.830	708,720	0.8229	0.00%
2017-10-20	0	0.810	0.760	0.810	0.760	0.810	60,000	47,100	0.7850	0.810	0.760	0.810	0.760	0.810	60,000	0.7850	6.58%
2017-10-19	0	0.760	0.760	0.770	0.760	0.810	160,000	124,800	0.7800	0.760	0.760	0.770	0.760	0.810	160,000	0.7800	-3.80%
2017-10-18	0	0.790	0.780	0.820	0.770	0.790	1,398,000	1,088,720	0.7788	0.790	0.780	0.820	0.770	0.790	1,398,000	0.7788	8.22%
2017-10-17	0	0.730	0.690	0.780	0.730	0.770	260,000	193,700	0.7450	0.730	0.690	0.780	0.730	0.770	260,000	0.7450	-2.67%
2017-10-16	0	0.750	0.750	0.760	0.740	0.770	720,000	548,400	0.7617	0.750	0.750	0.760	0.740	0.770	720,000	0.7617	-3.85%
2017-10-13	0	0.780	0.770	0.810	0.780	0.780	330,000	257,400	0.7800	0.780	0.770	0.810	0.780	0.780	330,000	0.7800	-1.27%
2017-10-12	0	0.790	0.780	0.810	0.780	0.810	1,679,061	1,335,986	0.7957	0.790	0.780	0.810	0.780	0.810	1,679,061	0.7957	-1.25%
2017-10-11	0	0.800	0.790	0.810	0.800	0.830	930,000	766,800	0.8245	0.800	0.790	0.810	0.800	0.830	930,000	0.8245	-1.23%
2017-10-10	0	0.810	0.810	0.830	0.770	0.810	1,728,000	1,384,560	0.8013	0.810	0.810	0.830	0.770	0.810	1,728,000	0.8013	0.00%
2017-10-09	0	0.810	0.810	0.830	0.810	0.860	1,485,150	1,244,167	0.8377	0.810	0.810	0.830	0.810	0.860	1,485,150	0.8377	0.00%
2017-10-06	0	0.810	0.800	0.820	0.720	0.820	3,119,120	2,476,035	0.7938	0.810	0.800	0.820	0.720	0.820	3,119,120	0.7938	6.58%
2017-10-04	0	0.760	0.750	0.760	0.710	0.770	1,456,000	1,102,340	0.7571	0.760	0.750	0.760	0.710	0.770	1,456,000	0.7571	1.33%
2017-10-03	0	0.750	0.740	0.780	0.740	0.800	3,234,003	2,458,882	0.7603	0.750	0.740	0.780	0.740	0.800	3,234,003	0.7603	0.00%
2017-09-29	0	0.750	0.740	0.770	0.560	0.870	23,378,220	16,586,470	0.7095	0.750	0.740	0.770	0.560	0.870	23,378,220	0.7095	4.17%
2017-09-28	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2017-09-22	0	0.720	0.700	0.720	0.490	0.800	33,582,356	22,728,364	0.6768	0.720	0.700	0.720	0.490	0.800	33,582,356	0.6768	41.18%
2017-09-21	0	0.510	0.510	0.520	0.410	0.540	15,918,107	7,852,101	0.4933	0.510	0.510	0.520	0.410	0.540	15,918,107	0.4933	24.39%
2017-09-20	0	0.410	0.390	0.410	0.390	0.410	870,000	343,950	0.3953	0.410	0.390	0.410	0.390	0.410	870,000	0.3953	2.50%
2017-09-19	0	0.400	0.390	0.405	0.385	0.400	870,000	342,000	0.3931	0.400	0.390	0.405	0.385	0.400	870,000	0.3931	0.00%
2017-09-18	0	0.400	0.395	0.400	0.405	0.405	120,000	48,150	0.4013	0.400	0.395	0.400	0.405	0.405	120,000	0.4013	-2.44%
2017-09-15	0	0.410	0.390	0.410	0.405	0.415	690,000	284,250	0.4120	0.410	0.390	0.410	0.405	0.415	690,000	0.4120	5.13%
2017-09-14	0	0.390	0.375	0.390	0.370	0.390	900,000	339,450	0.3772	0.390	0.375	0.390	0.370	0.390	900,000	0.3772	-1.27%
2017-09-13	0	0.395	0.385	0.400	0.385	0.395	301,365	116,305	0.3859	0.395	0.385	0.400	0.385	0.395	301,365	0.3859	-1.25%
2017-09-12	0	0.400	0.380	0.400	0.385	0.400	210,000	82,050	0.3907	0.400	0.380	0.400	0.385	0.400	210,000	0.3907	2.56%
2017-09-11	0	0.390	0.390	0.395	0.390	0.395	270,000	105,450	0.3906	0.390	0.390	0.395	0.390	0.395	270,000	0.3906	-1.27%
2017-09-08	0	0.395	0.385	0.400	0.385	0.400	150,000	58,800	0.3920	0.395	0.385	0.400	0.385	0.400	150,000	0.3920	-1.25%
2017-09-07	0	0.400	0.390	0.400	0.390	0.410	570,000	223,650	0.3924	0.400	0.390	0.400	0.390	0.410	570,000	0.3924	0.00%
2017-09-06	0	0.400	0.395	0.400	0.385	0.400	1,172,000	457,510	0.3904	0.400	0.395	0.400	0.385	0.400	1,172,000	0.3904	1.27%
2017-09-05	0	0.395	0.395	0.410	0.395	0.415	722,000	290,560	0.4024	0.395	0.395	0.410	0.395	0.415	722,000	0.4024	-3.66%
2017-09-04	0	0.410	0.395	0.410	0.395	0.430	1,050,000	427,800	0.4074	0.410	0.395	0.410	0.395	0.430	1,050,000	0.4074	5.13%
2017-09-01	0	0.390	0.390	0.395	0.390	0.430	3,620,000	1,456,600	0.4024	0.390	0.390	0.395	0.390	0.430	3,620,000	0.4024	-7.14%
2017-08-31	0	0.420	0.420	0.430	0.420	0.480	9,698,119	4,252,181	0.4385	0.420	0.420	0.430	0.420	0.480	9,698,119	0.4385	-14.29%
2017-08-30	0	0.490	0.490	0.500	0.355	0.620	23,783,000	12,065,790	0.5073	0.490	0.490	0.500	0.355	0.620	23,783,000	0.5073	96.00%
2017-08-29	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2017-08-25	0	0.250	0.241	0.265	-	-	0	0	-	0.250	0.241	0.265	-	-	0	-	0.00%
2017-08-24	0	0.250	0.240	0.270	-	-	0	0	-	0.250	0.240	0.270	-	-	0	-	0.00%
2017-08-22	0	0.250	0.246	0.270	0.250	0.260	1,020,000	257,100	0.2521	0.250	0.246	0.270	0.250	0.260	1,020,000	0.2521	-5.66%
2017-08-21	0	0.265	0.255	0.280	-	-	0	0	-	0.265	0.255	0.280	-	-	0	-	0.00%
2017-08-18	0	0.265	0.245	0.280	-	-	0	0	-	0.265	0.245	0.280	-	-	0	-	0.00%
2017-08-17	0	0.265	0.245	0.280	0.260	0.265	180,000	47,550	0.2642	0.265	0.245	0.280	0.260	0.265	180,000	0.2642	0.00%
2017-08-16	0	0.265	0.235	0.265	0.265	0.265	60,000	15,900	0.2650	0.265	0.235	0.265	0.265	0.265	60,000	0.2650	0.00%
2017-08-15	0	0.265	0.245	0.265	0.265	0.265	180,000	47,700	0.2650	0.265	0.245	0.265	0.265	0.265	180,000	0.2650	12.77%
2017-08-14	0	0.235	0.225	0.265	-	-	0	0	-	0.235	0.225	0.265	-	-	0	-	0.00%
2017-08-11	0	0.235	0.235	0.260	0.235	0.240	210,000	49,860	0.2374	0.235	0.235	0.260	0.235	0.240	210,000	0.2374	-6.00%
2017-08-10	0	0.250	-	0.280	0.250	0.255	60,000	15,150	0.2525	0.250	-	0.280	0.250	0.255	60,000	0.2525	-3.85%
2017-08-09	0	0.260	0.255	0.260	0.260	0.260	330,000	85,800	0.2600	0.260	0.255	0.260	0.260	0.260	330,000	0.2600	-3.70%
2017-08-08	0	0.270	0.255	0.280	0.270	0.270	120,000	32,400	0.2700	0.270	0.255	0.280	0.270	0.270	120,000	0.2700	0.00%
2017-08-07	0	0.270	0.265	0.280	0.270	0.280	120,000	33,000	0.2750	0.270	0.265	0.280	0.270	0.280	120,000	0.2750	0.00%
2017-08-04	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2017-08-03	0	0.270	0.265	0.280	0.270	0.285	875,000	243,100	0.2778	0.270	0.265	0.280	0.270	0.285	875,000	0.2778	-10.00%
2017-08-02	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2017-08-01	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2017-07-31	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2017-07-28	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2017-07-27	0	0.310	0.300	0.310	-	-	1,560	460	0.2949	0.310	0.300	0.310	-	-	1,560	0.2949	0.00%
2017-07-26	0	0.310	0.305	0.325	0.300	0.310	720,000	220,500	0.3063	0.310	0.305	0.325	0.300	0.310	720,000	0.3063	3.33%
2017-07-25	0	0.300	0.295	0.305	0.300	0.330	120,000	38,550	0.3213	0.300	0.295	0.305	0.300	0.330	120,000	0.3213	7.14%
2017-07-24	0	0.280	0.275	0.330	-	-	0	0	-	0.280	0.275	0.330	-	-	0	-	0.00%
2017-07-21	0	0.280	0.280	0.330	0.270	0.280	150,000	41,400	0.2760	0.280	0.280	0.330	0.270	0.280	150,000	0.2760	-3.45%
2017-07-20	0	0.290	0.280	0.300	-	-	4,000	1,020	0.2550	0.290	0.280	0.300	-	-	4,000	0.2550	0.00%
2017-07-19	0	0.290	0.280	0.300	0.280	0.290	170,000	47,600	0.2800	0.290	0.280	0.300	0.280	0.290	170,000	0.2800	-4.92%
2017-07-18	0	0.305	0.280	0.320	-	-	0	0	-	0.305	0.280	0.320	-	-	0	-	0.00%
2017-07-17	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2017-07-14	0	0.305	0.285	0.305	0.285	0.305	90,000	26,550	0.2950	0.305	0.285	0.305	0.285	0.305	90,000	0.2950	5.17%
2017-07-13	0	0.290	0.285	0.295	0.290	0.290	42,000	12,000	0.2857	0.290	0.285	0.295	0.290	0.290	42,000	0.2857	0.00%
2017-07-12	0	0.290	0.290	0.295	0.280	0.300	1,515,000	439,950	0.2904	0.290	0.290	0.295	0.280	0.300	1,515,000	0.2904	-13.43%
2017-07-11	0	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2017-07-10	0	0.335	0.290	0.345	-	-	0	0	-	0.335	0.290	0.345	-	-	0	-	0.00%
2017-07-07	0	0.335	0.285	0.375	-	-	0	0	-	0.335	0.285	0.375	-	-	0	-	0.00%
2017-07-06	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	0.00%
2017-07-05	0	0.335	0.300	0.440	-	-	0	0	-	0.335	0.300	0.440	-	-	0	-	0.00%
2017-07-04	0	0.335	0.305	0.335	-	-	0	0	-	0.335	0.305	0.335	-	-	0	-	0.00%
2017-07-03	0	0.335	0.305	0.340	0.300	0.335	180,000	57,150	0.3175	0.335	0.305	0.340	0.300	0.335	180,000	0.3175	11.67%
2017-06-30	0	0.300	0.290	0.375	0.290	0.300	150,000	44,700	0.2980	0.300	0.290	0.375	0.290	0.300	150,000	0.2980	1.69%
2017-06-29	0	0.295	0.295	0.300	0.295	0.300	270,000	80,850	0.2994	0.295	0.295	0.300	0.295	0.300	270,000	0.2994	-3.28%
2017-06-28	0	0.305	0.285	0.305	0.300	0.315	960,000	296,400	0.3088	0.305	0.285	0.305	0.300	0.315	960,000	0.3088	-4.69%
2017-06-27	0	0.320	0.320	0.330	0.320	0.330	335,000	107,750	0.3216	0.320	0.320	0.330	0.320	0.330	335,000	0.3216	-1.54%
2017-06-26	0	0.325	0.325	0.375	-	-	0	0	-	0.325	0.325	0.375	-	-	0	-	1.56%
2017-06-23	0	0.320	0.320	0.375	0.320	0.320	365,000	116,700	0.3197	0.320	0.320	0.375	0.320	0.320	365,000	0.3197	0.00%
2017-06-22	0	0.320	0.320	0.380	0.320	0.320	34,000	10,820	0.3182	0.320	0.320	0.380	0.320	0.320	34,000	0.3182	-3.03%
2017-06-21	0	0.330	0.320	0.370	-	-	0	0	-	0.330	0.320	0.370	-	-	0	-	0.00%
2017-06-20	0	0.330	0.320	0.340	0.330	0.340	240,000	80,100	0.3338	0.330	0.320	0.340	0.330	0.340	240,000	0.3338	-1.49%
2017-06-19	0	0.335	0.325	0.360	-	-	0	0	-	0.335	0.325	0.360	-	-	0	-	0.00%
2017-06-16	0	0.335	0.330	0.380	-	-	0	0	-	0.335	0.330	0.380	-	-	0	-	0.00%
2017-06-15	0	0.335	0.335	0.380	-	-	0	0	-	0.335	0.335	0.380	-	-	0	-	0.00%
2017-06-14	0	0.335	0.335	0.380	0.335	0.335	60,000	20,100	0.3350	0.335	0.335	0.380	0.335	0.335	60,000	0.3350	-1.47%
2017-06-13	0	0.340	0.330	0.380	0.340	0.340	46,000	15,220	0.3309	0.340	0.330	0.380	0.340	0.340	46,000	0.3309	0.00%
2017-06-12	0	0.340	0.325	0.380	-	-	0	0	-	0.340	0.325	0.380	-	-	0	-	0.00%
2017-06-09	0	0.340	0.330	0.415	-	-	0	0	-	0.340	0.330	0.415	-	-	0	-	0.00%
2017-06-08	0	0.340	0.335	0.375	0.340	0.340	180,000	61,200	0.3400	0.340	0.335	0.375	0.340	0.340	180,000	0.3400	0.00%
2017-06-07	0	0.340	0.330	0.375	0.340	0.340	130,000	44,000	0.3385	0.340	0.330	0.375	0.340	0.340	130,000	0.3385	0.00%
2017-06-06	0	0.340	0.330	0.360	0.340	0.340	70,000	23,500	0.3357	0.340	0.330	0.360	0.340	0.340	70,000	0.3357	-8.11%
2017-06-05	0	0.370	0.330	0.370	0.345	0.375	536,451	194,817	0.3632	0.370	0.330	0.370	0.345	0.375	536,451	0.3632	8.82%
2017-06-02	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2017-06-01	0	0.340	0.320	0.365	-	-	0	0	-	0.340	0.320	0.365	-	-	0	-	0.00%
2017-05-31	0	0.340	0.330	0.375	-	-	0	0	-	0.340	0.330	0.375	-	-	0	-	0.00%
2017-05-29	0	0.340	0.330	0.365	-	-	10,000	3,150	0.3150	0.340	0.330	0.365	-	-	10,000	0.3150	0.00%
2017-05-26	0	0.340	0.330	0.370	-	-	0	0	-	0.340	0.330	0.370	-	-	0	-	0.00%
2017-05-25	0	0.340	0.330	0.365	0.340	0.340	210,000	71,400	0.3400	0.340	0.330	0.365	0.340	0.340	210,000	0.3400	0.00%
2017-05-24	0	0.340	0.330	0.370	-	-	10,000	3,150	0.3150	0.340	0.330	0.370	-	-	10,000	0.3150	0.00%
2017-05-23	0	0.340	0.335	0.360	0.340	0.345	60,000	20,550	0.3425	0.340	0.335	0.360	0.340	0.345	60,000	0.3425	-4.23%
2017-05-22	0	0.355	0.350	0.360	0.355	0.390	150,000	57,000	0.3800	0.355	0.350	0.360	0.355	0.390	150,000	0.3800	7.58%
2017-05-19	0	0.330	0.320	0.345	-	-	6,000	1,800	0.3000	0.330	0.320	0.345	-	-	6,000	0.3000	0.00%
2017-05-18	0	0.330	0.320	0.350	-	-	4,000	1,220	0.3050	0.330	0.320	0.350	-	-	4,000	0.3050	0.00%
2017-05-17	0	0.330	0.325	0.355	-	-	0	0	-	0.330	0.325	0.355	-	-	0	-	0.00%
2017-05-16	0	0.330	0.330	0.360	-	-	0	0	-	0.330	0.330	0.360	-	-	0	-	0.00%
2017-05-15	0	0.330	0.325	0.360	-	-	0	0	-	0.330	0.325	0.360	-	-	0	-	0.00%
2017-05-12	0	0.330	0.325	0.330	0.325	0.330	240,000	78,750	0.3281	0.330	0.325	0.330	0.325	0.330	240,000	0.3281	1.54%
2017-05-11	0	0.325	0.325	0.330	-	-	0	0	-	0.325	0.325	0.330	-	-	0	-	0.00%
2017-05-10	0	0.325	0.325	0.365	0.325	0.325	60,000	19,500	0.3250	0.325	0.325	0.365	0.325	0.325	60,000	0.3250	-4.41%
2017-05-09	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2017-05-08	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2017-05-05	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2017-05-04	0	0.340	0.325	0.360	0.340	0.340	90,000	30,600	0.3400	0.340	0.325	0.360	0.340	0.340	90,000	0.3400	1.49%
2017-05-02	0	0.335	0.325	0.360	0.335	0.335	30,000	10,050	0.3350	0.335	0.325	0.360	0.335	0.335	30,000	0.3350	-4.29%
2017-04-28	0	0.350	0.335	0.360	0.315	0.375	120,000	40,650	0.3388	0.350	0.335	0.360	0.315	0.375	120,000	0.3388	1.45%
2017-04-27	0	0.345	0.315	0.355	0.345	0.345	120,000	41,400	0.3450	0.345	0.315	0.355	0.345	0.345	120,000	0.3450	0.00%
2017-04-26	0	0.345	0.330	0.425	0.345	0.345	30,000	10,350	0.3450	0.345	0.330	0.425	0.345	0.345	30,000	0.3450	0.00%
2017-04-25	0	0.345	0.325	0.345	0.350	0.350	103,296	36,153	0.3500	0.345	0.325	0.345	0.350	0.350	103,296	0.3500	1.47%
2017-04-24	0	0.340	0.340	0.345	0.320	0.345	90,000	30,150	0.3350	0.340	0.340	0.345	0.320	0.345	90,000	0.3350	-1.45%
2017-04-21	0	0.345	0.340	0.360	-	-	0	0	-	0.345	0.340	0.360	-	-	0	-	0.00%
2017-04-20	0	0.345	0.340	0.345	0.345	0.345	120,000	41,400	0.3450	0.345	0.340	0.345	0.345	0.345	120,000	0.3450	-1.43%
2017-04-19	0	0.350	0.345	0.355	0.350	0.355	90,000	31,650	0.3517	0.350	0.345	0.355	0.350	0.355	90,000	0.3517	-2.78%
2017-04-18	0	0.360	0.355	0.365	0.355	0.370	386,000	138,590	0.3590	0.360	0.355	0.365	0.355	0.370	386,000	0.3590	-4.00%
2017-04-13	0	0.375	0.360	0.380	0.375	0.375	120,000	45,000	0.3750	0.375	0.360	0.380	0.375	0.375	120,000	0.3750	-1.32%
2017-04-12	0	0.380	0.365	0.425	-	-	0	0	-	0.380	0.365	0.425	-	-	0	-	0.00%
2017-04-11	0	0.380	0.380	0.400	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	1.33%
2017-04-10	0	0.375	0.375	0.440	0.360	0.425	90,000	35,250	0.3917	0.375	0.375	0.440	0.360	0.425	90,000	0.3917	-1.32%
2017-04-07	0	0.380	0.380	0.390	0.380	0.380	110,000	41,700	0.3791	0.380	0.380	0.390	0.380	0.380	110,000	0.3791	-2.56%
2017-04-06	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-2.50%
2017-04-05	0	0.400	0.365	0.400	0.400	0.410	620,000	249,300	0.4021	0.400	0.365	0.400	0.400	0.410	620,000	0.4021	-1.23%
2017-04-03	0	0.405	0.400	0.450	0.405	0.405	50,000	19,950	0.3990	0.405	0.400	0.450	0.405	0.405	50,000	0.3990	2.53%
2017-03-31	0	0.395	0.395	0.415	0.395	0.400	180,000	71,250	0.3958	0.395	0.395	0.415	0.395	0.400	180,000	0.3958	0.00%
2017-03-30	0	0.395	0.395	0.420	0.395	0.395	54,000	20,970	0.3883	0.395	0.395	0.420	0.395	0.395	54,000	0.3883	0.00%
2017-03-29	0	0.395	0.375	0.395	0.390	0.395	420,000	165,600	0.3943	0.395	0.375	0.395	0.390	0.395	420,000	0.3943	1.28%
2017-03-28	0	0.390	0.385	0.390	0.390	0.390	150,000	58,500	0.3900	0.390	0.385	0.390	0.390	0.390	150,000	0.3900	1.30%
2017-03-27	0	0.385	0.385	0.420	0.380	0.385	66,000	25,080	0.3800	0.385	0.385	0.420	0.380	0.385	66,000	0.3800	-3.75%
2017-03-24	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	1.27%
2017-03-23	0	0.395	0.390	0.400	0.390	0.395	180,000	70,800	0.3933	0.395	0.390	0.400	0.390	0.395	180,000	0.3933	1.28%
2017-03-22	0	0.390	0.385	0.390	0.400	0.410	390,000	156,600	0.4015	0.390	0.385	0.390	0.400	0.410	390,000	0.4015	-6.02%
2017-03-21	0	0.415	0.415	0.435	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	0.00%
2017-03-20	0	0.415	0.410	0.415	0.415	0.450	1,630,000	705,600	0.4329	0.415	0.410	0.415	0.415	0.450	1,630,000	0.4329	-1.19%
2017-03-17	0	0.420	0.395	0.445	0.390	0.420	2,490,000	985,500	0.3958	0.420	0.395	0.445	0.390	0.420	2,490,000	0.3958	6.33%
2017-03-16	0	0.395	0.390	0.410	0.385	0.415	1,710,000	675,750	0.3952	0.395	0.390	0.410	0.385	0.415	1,710,000	0.3952	3.95%
2017-03-15	0	0.380	0.380	0.385	0.380	0.380	390,000	148,200	0.3800	0.380	0.380	0.385	0.380	0.380	390,000	0.3800	2.70%
2017-03-14	0	0.370	0.355	0.375	0.355	0.370	750,000	274,050	0.3654	0.370	0.355	0.375	0.355	0.370	750,000	0.3654	2.78%
2017-03-13	0	0.360	0.360	0.370	0.360	0.360	120,000	42,700	0.3558	0.360	0.360	0.370	0.360	0.360	120,000	0.3558	1.41%
2017-03-10	0	0.355	0.350	0.375	0.355	0.355	60,000	21,300	0.3550	0.355	0.350	0.375	0.355	0.355	60,000	0.3550	0.00%
2017-03-09	0	0.355	0.350	0.355	0.350	0.355	120,000	42,300	0.3525	0.355	0.350	0.355	0.350	0.355	120,000	0.3525	1.43%
2017-03-08	0	0.350	0.350	0.360	0.350	0.355	300,000	105,450	0.3515	0.350	0.350	0.360	0.350	0.355	300,000	0.3515	-1.41%
2017-03-07	0	0.355	0.350	0.400	0.355	0.355	30,000	10,650	0.3550	0.355	0.350	0.400	0.355	0.355	30,000	0.3550	0.00%
2017-03-06	0	0.355	0.350	0.400	-	-	0	0	-	0.355	0.350	0.400	-	-	0	-	0.00%
2017-03-03	0	0.355	0.350	0.360	0.350	0.355	302,000	105,810	0.3504	0.355	0.350	0.360	0.350	0.355	302,000	0.3504	0.00%
2017-03-02	0	0.355	0.355	0.390	0.350	0.350	120,000	42,000	0.3500	0.355	0.355	0.390	0.350	0.350	120,000	0.3500	1.43%
2017-03-01	0	0.350	0.350	0.400	0.350	0.350	240,000	84,000	0.3500	0.350	0.350	0.400	0.350	0.350	240,000	0.3500	-1.41%
2017-02-28	0	0.355	0.355	0.365	0.355	0.360	420,000	150,300	0.3579	0.355	0.355	0.365	0.355	0.360	420,000	0.3579	-2.74%
2017-02-27	0	0.365	0.360	0.365	-	-	60,000	21,900	0.3650	0.365	0.360	0.365	-	-	60,000	0.3650	0.00%
2017-02-24	0	0.365	0.365	0.375	0.365	0.365	180,000	65,700	0.3650	0.365	0.365	0.375	0.365	0.365	180,000	0.3650	0.00%
2017-02-23	0	0.365	0.360	0.370	0.360	0.365	212,000	77,030	0.3633	0.365	0.360	0.370	0.360	0.365	212,000	0.3633	1.39%
2017-02-22	0	0.360	0.360	0.370	0.360	0.360	130,000	46,650	0.3588	0.360	0.360	0.370	0.360	0.360	130,000	0.3588	-2.70%
2017-02-21	0	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	0.00%
2017-02-20	0	0.370	0.365	0.375	0.360	0.405	1,710,686	636,990	0.3724	0.370	0.365	0.375	0.360	0.405	1,710,686	0.3724	-3.90%
2017-02-17	0	0.385	0.360	0.385	0.375	0.385	1,680,000	636,150	0.3787	0.385	0.360	0.385	0.375	0.385	1,680,000	0.3787	0.00%
2017-02-16	0	0.385	0.385	0.415	0.385	0.385	110,000	41,950	0.3814	0.385	0.385	0.415	0.385	0.385	110,000	0.3814	0.00%
2017-02-15	0	0.385	0.380	0.410	0.380	0.390	370,000	142,450	0.3850	0.385	0.380	0.410	0.380	0.390	370,000	0.3850	2.67%
2017-02-14	0	0.375	0.375	0.390	0.375	0.390	250,000	94,550	0.3782	0.375	0.375	0.390	0.375	0.390	250,000	0.3782	-6.25%
2017-02-13	0	0.400	0.390	0.410	0.400	0.400	90,000	36,000	0.4000	0.400	0.390	0.410	0.400	0.400	90,000	0.4000	0.00%
2017-02-10	0	0.400	0.400	0.405	0.390	0.405	180,000	71,250	0.3958	0.400	0.400	0.405	0.390	0.405	180,000	0.3958	-4.76%
2017-02-09	0	0.420	0.385	0.420	0.425	0.425	30,000	12,750	0.4250	0.420	0.385	0.420	0.425	0.425	30,000	0.4250	3.70%
2017-02-08	0	0.405	0.405	0.440	0.375	0.375	100,000	37,250	0.3725	0.405	0.405	0.440	0.375	0.375	100,000	0.3725	-8.99%
2017-02-07	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	-2.20%
2017-02-06	0	0.455	0.385	0.455	-	-	0	0	-	0.455	0.385	0.455	-	-	0	-	0.00%
2017-02-03	0	0.455	0.395	0.455	-	-	0	0	-	0.455	0.395	0.455	-	-	0	-	-1.09%
2017-02-02	0	0.460	0.395	0.460	-	-	0	0	-	0.460	0.395	0.460	-	-	0	-	0.00%
2017-02-01	0	0.460	0.390	0.460	-	-	0	0	-	0.460	0.390	0.460	-	-	0	-	0.00%
2017-01-27	0	0.460	0.385	0.460	-	-	0	0	-	0.460	0.385	0.460	-	-	0	-	0.00%
2017-01-26	0	0.460	0.390	0.460	0.465	0.465	60,000	27,900	0.4650	0.460	0.390	0.460	0.465	0.465	60,000	0.4650	3.37%
2017-01-25	0	0.445	0.375	0.445	-	-	0	0	-	0.445	0.375	0.445	-	-	0	-	-1.11%
2017-01-24	0	0.450	0.390	0.455	-	-	0	0	-	0.450	0.390	0.455	-	-	0	-	0.00%
2017-01-23	0	0.450	0.390	0.450	0.350	0.450	630,000	259,950	0.4126	0.450	0.390	0.450	0.350	0.450	630,000	0.4126	11.11%
2017-01-20	0	0.405	0.400	0.440	0.405	0.410	120,000	49,050	0.4088	0.405	0.400	0.440	0.405	0.410	120,000	0.4088	0.00%
2017-01-19	0	0.405	0.400	0.435	0.395	0.410	720,000	290,250	0.4031	0.405	0.400	0.435	0.395	0.410	720,000	0.4031	-1.22%
2017-01-18	0	0.410	0.410	0.450	0.405	0.450	930,000	403,350	0.4337	0.410	0.410	0.450	0.405	0.450	930,000	0.4337	-9.89%
2017-01-17	0	0.455	0.455	0.480	0.455	0.455	30,000	13,650	0.4550	0.455	0.455	0.480	0.455	0.455	30,000	0.4550	0.00%
2017-01-16	0	0.455	0.450	0.480	0.450	0.480	150,000	68,850	0.4590	0.455	0.450	0.480	0.450	0.480	150,000	0.4590	-5.21%
2017-01-13	0	0.480	0.445	0.490	-	-	0	0	-	0.480	0.445	0.490	-	-	0	-	0.00%
2017-01-12	0	0.480	0.465	0.490	-	-	0	0	-	0.480	0.465	0.490	-	-	0	-	0.00%
2017-01-11	0	0.480	0.480	0.490	0.480	0.480	420,000	201,600	0.4800	0.480	0.480	0.490	0.480	0.480	420,000	0.4800	0.00%
2017-01-10	0	0.480	0.470	0.480	0.480	0.480	210,000	100,800	0.4800	0.480	0.470	0.480	0.480	0.480	210,000	0.4800	2.13%
2017-01-09	0	0.470	0.470	0.490	0.470	0.490	150,000	72,300	0.4820	0.470	0.470	0.490	0.470	0.490	150,000	0.4820	0.00%
2017-01-06	0	0.470	0.470	0.480	0.460	0.480	420,000	199,350	0.4746	0.470	0.470	0.480	0.460	0.480	420,000	0.4746	1.08%
2017-01-05	0	0.465	0.455	0.470	-	-	30,000	13,500	0.4500	0.465	0.455	0.470	-	-	30,000	0.4500	0.00%
2017-01-04	0	0.465	0.455	0.465	0.460	0.470	390,000	180,750	0.4635	0.465	0.455	0.465	0.460	0.470	390,000	0.4635	2.20%
2017-01-03	0	0.455	0.455	0.470	0.450	0.455	270,000	121,800	0.4511	0.455	0.455	0.470	0.450	0.455	270,000	0.4511	1.11%
2016-12-30	0	0.450	0.450	0.465	0.440	0.465	300,000	135,600	0.4520	0.450	0.450	0.465	0.440	0.465	300,000	0.4520	1.12%
2016-12-29	0	0.445	0.440	0.465	-	-	14,040	5,896	0.4199	0.445	0.440	0.465	-	-	14,040	0.4199	0.00%
2016-12-28	0	0.445	0.445	0.460	0.440	0.440	60,000	26,400	0.4400	0.445	0.445	0.460	0.440	0.440	60,000	0.4400	1.14%
2016-12-23	0	0.440	0.440	0.455	0.440	0.440	540,000	237,600	0.4400	0.440	0.440	0.455	0.440	0.440	540,000	0.4400	-2.22%
2016-12-22	0	0.450	0.440	0.460	0.450	0.460	420,000	190,050	0.4525	0.450	0.440	0.460	0.450	0.460	420,000	0.4525	4.65%
2016-12-21	0	0.430	0.430	0.450	0.430	0.430	30,000	12,900	0.4300	0.430	0.430	0.450	0.430	0.430	30,000	0.4300	-2.27%
2016-12-20	0	0.440	0.440	0.450	0.430	0.450	300,000	132,900	0.4430	0.440	0.440	0.450	0.430	0.450	300,000	0.4430	-1.12%
2016-12-19	0	0.445	0.440	0.460	0.445	0.450	270,000	121,350	0.4494	0.445	0.440	0.460	0.445	0.450	270,000	0.4494	-3.26%
2016-12-16	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2016-12-15	0	0.460	0.430	0.475	0.460	0.460	240,000	110,400	0.4600	0.460	0.430	0.475	0.460	0.460	240,000	0.4600	2.22%
2016-12-14	0	0.450	0.450	0.475	0.450	0.450	36,000	16,020	0.4450	0.450	0.450	0.475	0.450	0.450	36,000	0.4450	-1.10%
2016-12-13	0	0.455	0.455	0.470	0.445	0.450	210,000	95,700	0.4557	0.455	0.455	0.470	0.445	0.450	210,000	0.4557	0.00%
2016-12-12	0	0.455	0.440	0.460	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	-1.09%
2016-12-09	0	0.460	0.460	0.470	0.460	0.470	510,000	236,700	0.4641	0.460	0.460	0.470	0.460	0.470	510,000	0.4641	0.00%
2016-12-08	0	0.460	0.455	0.470	0.450	0.470	300,000	138,600	0.4620	0.460	0.455	0.470	0.450	0.470	300,000	0.4620	0.00%
2016-12-07	0	0.460	0.460	0.465	0.455	0.475	392,000	182,830	0.4664	0.460	0.460	0.465	0.455	0.475	392,000	0.4664	2.22%
2016-12-06	0	0.450	0.450	0.475	0.445	0.480	420,000	193,950	0.4618	0.450	0.450	0.475	0.445	0.480	420,000	0.4618	-2.17%
2016-12-05	0	0.460	0.455	0.465	0.460	0.470	270,000	125,700	0.4656	0.460	0.455	0.465	0.460	0.470	270,000	0.4656	1.10%
2016-12-02	0	0.455	0.455	0.475	0.440	0.495	961,000	440,380	0.4583	0.455	0.455	0.475	0.440	0.495	961,000	0.4583	-2.15%
2016-12-01	0	0.465	0.465	0.480	0.465	0.465	240,000	111,150	0.4631	0.465	0.465	0.480	0.465	0.465	240,000	0.4631	1.09%
2016-11-30	0	0.460	0.455	0.465	0.450	0.475	600,000	280,800	0.4680	0.460	0.455	0.465	0.450	0.475	600,000	0.4680	-2.13%
2016-11-29	0	0.470	0.455	0.470	0.435	0.485	2,710,000	1,230,150	0.4539	0.470	0.455	0.470	0.435	0.485	2,710,000	0.4539	1.08%
2016-11-28	0	0.465	0.460	0.475	0.450	0.475	874,000	405,580	0.4641	0.465	0.460	0.475	0.450	0.475	874,000	0.4641	-7.00%
2016-11-25	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2016-11-24	0	0.500	0.480	0.500	0.480	0.500	64,000	31,240	0.4881	0.500	0.480	0.500	0.480	0.500	64,000	0.4881	3.09%
2016-11-23	0	0.485	0.480	0.500	0.470	0.485	2,522,000	1,209,630	0.4796	0.485	0.480	0.500	0.470	0.485	2,522,000	0.4796	-3.00%
2016-11-22	0	0.500	0.500	0.510	0.485	0.500	1,128,000	557,260	0.4940	0.500	0.500	0.510	0.485	0.500	1,128,000	0.4940	0.00%
2016-11-21	0	0.500	0.500	0.510	0.485	0.540	1,170,000	592,350	0.5063	0.500	0.500	0.510	0.485	0.540	1,170,000	0.5063	-3.85%
2016-11-18	0	0.520	0.510	0.520	0.510	0.540	1,182,000	613,380	0.5189	0.520	0.510	0.520	0.510	0.540	1,182,000	0.5189	0.00%
2016-11-17	0	0.520	0.510	0.530	0.490	0.600	6,120,000	3,334,800	0.5449	0.520	0.510	0.530	0.490	0.600	6,120,000	0.5449	5.05%
2016-11-16	0	0.495	0.490	0.495	0.495	0.530	2,020,000	1,025,600	0.5077	0.495	0.490	0.495	0.495	0.530	2,020,000	0.5077	-4.81%
2016-11-15	0	0.520	0.510	0.540	0.485	0.530	2,190,000	1,113,450	0.5084	0.520	0.510	0.540	0.485	0.530	2,190,000	0.5084	0.00%
2016-11-14	0	0.520	0.520	0.530	0.510	0.540	1,002,000	520,600	0.5196	0.520	0.520	0.530	0.510	0.540	1,002,000	0.5196	-1.89%
2016-11-11	0	0.530	0.530	0.540	0.500	0.560	2,702,000	1,424,540	0.5272	0.530	0.530	0.540	0.500	0.560	2,702,000	0.5272	0.00%
2016-11-10	0	0.530	0.530	0.540	0.460	0.550	7,810,000	4,076,600	0.5220	0.530	0.530	0.540	0.460	0.550	7,810,000	0.5220	15.22%
2016-11-09	0	0.460	0.460	0.465	0.415	0.485	7,076,400	3,155,662	0.4459	0.460	0.460	0.465	0.415	0.485	7,076,400	0.4459	-3.16%
2016-11-08	0	0.475	0.460	0.480	0.445	0.480	3,060,000	1,427,700	0.4666	0.475	0.460	0.480	0.445	0.480	3,060,000	0.4666	0.00%
2016-11-07	0	0.475	0.470	0.480	0.410	0.480	9,125,000	4,148,500	0.4546	0.475	0.470	0.480	0.410	0.480	9,125,000	0.4546	14.46%
2016-11-04	0	0.415	0.415	0.420	0.380	0.430	8,306,001	3,403,570	0.4098	0.415	0.415	0.420	0.380	0.430	8,306,001	0.4098	10.67%
2016-11-03	0	0.375	0.375	0.380	0.370	0.380	720,000	269,550	0.3744	0.375	0.375	0.380	0.370	0.380	720,000	0.3744	4.17%
2016-11-02	0	0.360	0.360	0.375	0.360	0.380	660,000	246,300	0.3732	0.360	0.360	0.375	0.360	0.380	660,000	0.3732	-2.70%
2016-11-01	0	0.370	0.355	0.370	0.355	0.375	1,270,000	465,350	0.3664	0.370	0.355	0.370	0.355	0.375	1,270,000	0.3664	4.23%
2016-10-31	0	0.355	0.350	0.370	0.355	0.375	480,000	179,400	0.3738	0.355	0.350	0.370	0.355	0.375	480,000	0.3738	-1.39%
2016-10-28	0	0.360	0.350	0.360	0.350	0.375	1,770,000	649,050	0.3667	0.360	0.350	0.360	0.350	0.375	1,770,000	0.3667	4.35%
2016-10-27	0	0.345	0.345	0.355	0.330	0.345	330,000	111,300	0.3373	0.345	0.345	0.355	0.330	0.345	330,000	0.3373	1.47%
2016-10-26	0	0.340	0.340	0.355	0.330	0.355	1,073,000	367,440	0.3424	0.340	0.340	0.355	0.330	0.355	1,073,000	0.3424	-4.23%
2016-10-25	0	0.355	0.355	0.360	0.345	0.420	7,980,000	3,024,900	0.3791	0.355	0.355	0.360	0.345	0.420	7,980,000	0.3791	4.41%
2016-10-24	0	0.340	0.325	0.345	0.325	0.350	690,000	234,300	0.3396	0.340	0.325	0.345	0.325	0.350	690,000	0.3396	0.00%
2016-10-20	0	0.340	0.325	0.345	0.330	0.350	2,490,000	849,750	0.3413	0.340	0.325	0.345	0.330	0.350	2,490,000	0.3413	3.03%
2016-10-19	0	0.330	0.320	0.330	0.320	0.335	840,000	276,600	0.3293	0.330	0.320	0.330	0.320	0.335	840,000	0.3293	4.76%
2016-10-18	0	0.315	0.315	0.330	0.310	0.335	630,000	207,000	0.3286	0.315	0.315	0.330	0.310	0.335	630,000	0.3286	-5.97%
2016-10-17	0	0.335	0.315	0.335	0.300	0.335	2,285,000	745,800	0.3264	0.335	0.315	0.335	0.300	0.335	2,285,000	0.3264	8.06%
2016-10-14	0	0.310	0.305	0.310	0.310	0.335	1,233,600	397,308	0.3221	0.310	0.305	0.310	0.310	0.335	1,233,600	0.3221	3.33%
2016-10-13	0	0.300	0.260	0.305	0.300	0.305	289,800	87,104	0.3006	0.300	0.260	0.305	0.300	0.305	289,800	0.3006	-3.23%
2016-10-12	0	0.310	0.310	0.315	0.300	0.310	790,920	240,357	0.3039	0.310	0.310	0.315	0.300	0.310	790,920	0.3039	0.00%
2016-10-11	0	0.310	0.305	0.310	0.300	0.310	340,000	102,850	0.3025	0.310	0.305	0.310	0.300	0.310	340,000	0.3025	0.00%
2016-10-07	0	0.310	0.305	0.320	0.310	0.310	210,000	65,100	0.3100	0.310	0.305	0.320	0.310	0.310	210,000	0.3100	1.64%
2016-10-06	0	0.305	0.305	0.320	0.305	0.320	540,290	168,097	0.3111	0.305	0.305	0.320	0.305	0.320	540,290	0.3111	0.00%
2016-10-05	0	0.305	0.305	0.315	0.300	0.315	660,000	205,650	0.3116	0.305	0.305	0.315	0.300	0.315	660,000	0.3116	-3.17%
2016-10-04	0	0.315	0.310	0.320	0.315	0.320	180,000	57,300	0.3183	0.315	0.310	0.320	0.315	0.320	180,000	0.3183	-1.56%
2016-10-03	0	0.320	0.320	0.325	0.320	0.325	338,000	108,600	0.3213	0.320	0.320	0.325	0.320	0.325	338,000	0.3213	1.59%
2016-09-30	0	0.315	0.310	0.320	0.315	0.320	844,000	267,450	0.3169	0.315	0.310	0.320	0.315	0.320	844,000	0.3169	-1.56%
2016-09-29	0	0.320	0.315	0.325	0.320	0.325	1,203,120	385,986	0.3208	0.320	0.315	0.325	0.320	0.325	1,203,120	0.3208	-1.54%
2016-09-28	0	0.325	0.320	0.330	0.320	0.335	870,000	283,200	0.3255	0.325	0.320	0.330	0.320	0.335	870,000	0.3255	0.00%
2016-09-27	0	0.325	0.325	0.335	0.325	0.335	1,200,000	395,400	0.3295	0.325	0.325	0.335	0.325	0.335	1,200,000	0.3295	-4.41%
2016-09-26	0	0.340	0.335	0.340	0.320	0.345	1,722,000	577,940	0.3356	0.340	0.335	0.340	0.320	0.345	1,722,000	0.3356	1.49%
2016-09-23	0	0.335	0.325	0.335	0.315	0.380	6,150,000	2,111,400	0.3433	0.335	0.325	0.335	0.315	0.380	6,150,000	0.3433	4.69%
2016-09-22	0	0.320	0.320	0.330	0.320	0.330	1,020,000	330,600	0.3241	0.320	0.320	0.330	0.320	0.330	1,020,000	0.3241	0.00%
2016-09-21	0	0.320	0.315	0.325	0.315	0.325	570,000	183,150	0.3213	0.320	0.315	0.325	0.315	0.325	570,000	0.3213	0.00%
2016-09-20	0	0.320	0.320	0.325	0.315	0.335	390,000	125,550	0.3219	0.320	0.320	0.325	0.315	0.335	390,000	0.3219	1.59%
2016-09-19	0	0.315	0.315	0.325	0.315	0.320	255,000	81,075	0.3179	0.315	0.315	0.325	0.315	0.320	255,000	0.3179	-3.08%
2016-09-15	0	0.325	0.320	0.330	0.315	0.330	510,000	163,950	0.3215	0.325	0.320	0.330	0.315	0.330	510,000	0.3215	0.00%
2016-09-14	0	0.325	0.325	0.330	0.320	0.325	440,000	141,500	0.3216	0.325	0.325	0.330	0.320	0.325	440,000	0.3216	0.00%
2016-09-13	0	0.325	0.320	0.330	0.320	0.345	2,375,000	784,250	0.3302	0.325	0.320	0.330	0.320	0.345	2,375,000	0.3302	0.00%
2016-09-12	0	0.325	0.320	0.325	0.325	0.340	1,590,000	525,450	0.3305	0.325	0.320	0.325	0.325	0.340	1,590,000	0.3305	-1.52%
2016-09-09	0	0.330	0.325	0.330	0.320	0.340	1,920,000	632,700	0.3295	0.330	0.325	0.330	0.320	0.340	1,920,000	0.3295	-1.49%
2016-09-08	0	0.335	0.325	0.335	0.330	0.355	2,042,000	695,270	0.3405	0.335	0.325	0.335	0.330	0.355	2,042,000	0.3405	0.00%
2016-09-07	0	0.335	0.330	0.340	0.325	0.365	2,766,000	963,340	0.3483	0.335	0.330	0.340	0.325	0.365	2,766,000	0.3483	0.00%
2016-09-06	0	0.335	0.335	0.345	0.325	0.345	1,050,000	352,350	0.3356	0.335	0.335	0.345	0.325	0.345	1,050,000	0.3356	3.08%
2016-09-05	0	0.325	0.325	0.335	0.320	0.345	1,116,000	367,040	0.3289	0.325	0.325	0.335	0.320	0.345	1,116,000	0.3289	-4.41%
2016-09-02	0	0.340	0.335	0.345	0.330	0.360	3,750,000	1,285,800	0.3429	0.340	0.335	0.345	0.330	0.360	3,750,000	0.3429	-5.56%
2016-09-01	0	0.360	0.350	0.360	0.305	0.400	18,780,000	6,641,850	0.3537	0.360	0.350	0.360	0.305	0.400	18,780,000	0.3537	14.29%
2016-08-31	0	0.315	0.315	0.320	0.315	0.325	1,240,000	396,600	0.3198	0.315	0.315	0.320	0.315	0.325	1,240,000	0.3198	-1.56%
2016-08-30	0	0.320	0.310	0.320	0.310	0.330	1,570,000	498,900	0.3178	0.320	0.310	0.320	0.310	0.330	1,570,000	0.3178	0.00%
2016-08-29	0	0.320	0.320	0.325	0.305	0.330	2,940,000	936,900	0.3187	0.320	0.320	0.325	0.305	0.330	2,940,000	0.3187	0.00%
2016-08-26	0	0.320	0.310	0.320	0.310	0.330	1,710,000	550,350	0.3218	0.320	0.310	0.320	0.310	0.330	1,710,000	0.3218	3.23%
2016-08-25	0	0.310	0.310	0.315	0.300	0.325	2,790,000	880,050	0.3154	0.310	0.310	0.315	0.300	0.325	2,790,000	0.3154	3.33%
2016-08-24	0	0.300	0.300	0.305	0.295	0.330	3,020,000	933,350	0.3091	0.300	0.300	0.305	0.295	0.330	3,020,000	0.3091	0.00%
2016-08-23	0	0.300	0.300	0.305	0.290	0.350	12,090,000	3,854,550	0.3188	0.300	0.300	0.305	0.290	0.350	12,090,000	0.3188	0.00%
2016-08-22	0	0.300	0.300	0.305	0.285	0.340	5,670,000	1,842,750	0.3250	0.300	0.300	0.305	0.285	0.340	5,670,000	0.3250	0.00%
2016-08-19	0	0.300	0.295	0.300	0.295	0.310	690,000	207,600	0.3009	0.300	0.295	0.300	0.295	0.310	690,000	0.3009	-1.64%
2016-08-18	0	0.305	0.300	0.320	0.305	0.330	2,010,000	635,400	0.3161	0.305	0.300	0.320	0.305	0.330	2,010,000	0.3161	-1.61%
2016-08-17	0	0.310	0.305	0.315	0.310	0.325	2,190,000	692,250	0.3161	0.310	0.305	0.315	0.310	0.325	2,190,000	0.3161	-3.12%
2016-08-16	0	0.320	0.320	0.325	0.320	0.345	8,310,000	2,744,700	0.3303	0.320	0.320	0.325	0.320	0.345	8,310,000	0.3303	0.00%
2016-08-15	0	0.320	0.320	0.325	0.275	0.365	22,170,000	7,206,450	0.3251	0.320	0.320	0.325	0.275	0.365	22,170,000	0.3251	10.34%
2016-08-12	0	0.290	0.290	0.295	0.285	0.355	24,879,120	7,798,836	0.3135	0.290	0.290	0.295	0.285	0.355	24,879,120	0.3135	-18.31%
2016-08-11	0	0.355	0.345	0.350	0.209	0.390	75,911,800	24,774,737	0.3264	0.355	0.345	0.350	0.209	0.390	75,911,800	0.3264	77.50%
2016-08-10	0	0.200	0.192	0.200	0.200	0.205	400,000	81,210	0.2030	0.200	0.192	0.200	0.200	0.205	400,000	0.2030	-2.44%
2016-08-09	0	0.205	0.204	0.212	0.201	0.220	690,000	146,700	0.2126	0.205	0.204	0.212	0.201	0.220	690,000	0.2126	0.49%
2016-08-08	0	0.204	0.204	0.209	0.200	0.229	1,800,000	383,580	0.2131	0.204	0.204	0.209	0.200	0.229	1,800,000	0.2131	-7.69%
2016-08-05	0	0.221	0.215	0.223	0.169	0.255	7,140,000	1,587,480	0.2223	0.221	0.215	0.223	0.169	0.255	7,140,000	0.2223	30.00%
2016-08-04	0	0.170	0.168	0.170	0.170	0.183	450,000	79,230	0.1761	0.170	0.168	0.170	0.170	0.183	450,000	0.1761	-3.41%
2016-08-03	0	0.176	0.176	0.186	0.168	0.188	540,000	97,740	0.1810	0.176	0.176	0.186	0.168	0.188	540,000	0.1810	4.76%
2016-08-01	0	0.168	0.168	0.173	0.160	0.187	1,950,000	329,670	0.1691	0.168	0.168	0.173	0.160	0.187	1,950,000	0.1691	-10.16%
2016-07-29	0	0.187	0.187	0.197	0.181	0.201	1,410,000	268,080	0.1901	0.187	0.187	0.197	0.181	0.201	1,410,000	0.1901	-8.33%
2016-07-28	0	0.204	0.199	0.210	0.199	0.204	720,000	144,630	0.2009	0.204	0.199	0.210	0.199	0.204	720,000	0.2009	-2.86%
2016-07-27	0	0.210	0.209	0.222	0.210	0.210	120,000	25,200	0.2100	0.210	0.209	0.222	0.210	0.210	120,000	0.2100	-3.67%
2016-07-26	0	0.218	0.207	0.219	0.211	0.218	210,000	44,940	0.2140	0.218	0.207	0.219	0.211	0.218	210,000	0.2140	1.87%
2016-07-25	0	0.214	0.200	0.214	0.214	0.215	90,000	19,320	0.2147	0.214	0.200	0.214	0.214	0.215	90,000	0.2147	3.38%
2016-07-22	0	0.207	0.207	0.215	0.207	0.221	1,504,000	321,030	0.2135	0.207	0.207	0.215	0.207	0.221	1,504,000	0.2135	-6.76%
2016-07-21	0	0.222	0.222	0.226	0.220	0.226	300,000	66,750	0.2225	0.222	0.222	0.226	0.220	0.226	300,000	0.2225	-1.77%
2016-07-20	0	0.226	0.225	0.230	0.220	0.235	1,710,000	386,370	0.2259	0.226	0.225	0.230	0.220	0.235	1,710,000	0.2259	-5.83%
2016-07-19	0	0.240	0.233	0.240	0.234	0.250	900,000	212,900	0.2366	0.240	0.233	0.240	0.234	0.250	900,000	0.2366	-2.44%
2016-07-18	0	0.246	0.245	0.249	0.245	0.246	120,000	29,490	0.2458	0.246	0.245	0.249	0.245	0.246	120,000	0.2458	-1.60%
2016-07-15	0	0.250	0.248	0.255	0.247	0.250	300,000	74,460	0.2482	0.250	0.248	0.255	0.247	0.250	300,000	0.2482	0.00%
2016-07-14	0	0.250	0.250	0.255	0.245	0.255	1,290,000	322,680	0.2501	0.250	0.250	0.255	0.245	0.255	1,290,000	0.2501	-1.96%
2016-07-13	0	0.255	0.255	0.260	0.250	0.280	1,928,840	508,336	0.2635	0.255	0.255	0.260	0.250	0.280	1,928,840	0.2635	2.41%
2016-07-12	0	0.249	0.249	0.250	0.243	0.260	2,820,000	708,450	0.2512	0.249	0.249	0.250	0.243	0.260	2,820,000	0.2512	-6.04%
2016-07-11	0	0.265	0.260	0.270	0.260	0.270	1,250,600	332,276	0.2657	0.265	0.260	0.270	0.260	0.270	1,250,600	0.2657	-3.64%
2016-07-08	0	0.275	0.270	0.280	0.260	0.275	1,240,000	337,000	0.2718	0.275	0.270	0.280	0.260	0.275	1,240,000	0.2718	1.85%
2016-07-07	0	0.270	0.270	0.275	0.265	0.305	9,730,000	2,744,650	0.2821	0.270	0.270	0.275	0.265	0.305	9,730,000	0.2821	1.89%
2016-07-06	0	0.265	0.265	0.275	0.265	0.280	990,000	267,300	0.2700	0.265	0.265	0.275	0.265	0.280	990,000	0.2700	-7.02%
2016-07-05	0	0.285	0.270	0.285	0.265	0.285	1,080,000	291,300	0.2697	0.285	0.270	0.285	0.265	0.285	1,080,000	0.2697	5.56%
2016-07-04	0	0.270	0.270	0.280	0.270	0.280	1,270,000	350,400	0.2759	0.270	0.270	0.280	0.270	0.280	1,270,000	0.2759	-3.57%
2016-06-30	0	0.280	0.280	0.285	0.280	0.300	1,200,000	347,250	0.2894	0.280	0.280	0.285	0.280	0.300	1,200,000	0.2894	0.00%
2016-06-29	0	0.280	0.280	0.285	0.280	0.305	3,090,000	892,650	0.2889	0.280	0.280	0.285	0.280	0.305	3,090,000	0.2889	-1.75%
2016-06-28	0	0.285	0.280	0.285	0.260	0.300	2,468,000	701,530	0.2843	0.285	0.280	0.285	0.260	0.300	2,468,000	0.2843	-1.72%
2016-06-27	0	0.290	0.290	0.300	0.270	0.320	3,810,000	1,139,850	0.2992	0.290	0.290	0.300	0.270	0.320	3,810,000	0.2992	-3.33%
2016-06-24	0	0.300	0.300	0.305	0.290	0.325	4,770,000	1,440,900	0.3021	0.300	0.300	0.305	0.290	0.325	4,770,000	0.3021	-3.23%
2016-06-23	0	0.310	0.310	0.315	0.300	0.345	8,430,000	2,769,450	0.3285	0.310	0.310	0.315	0.300	0.345	8,430,000	0.3285	1.64%
2016-06-22	0	0.305	0.305	0.310	0.300	0.315	3,000,000	911,100	0.3037	0.305	0.305	0.310	0.300	0.315	3,000,000	0.3037	-4.69%
2016-06-21	0	0.320	0.315	0.320	0.310	0.335	3,780,000	1,204,050	0.3185	0.320	0.315	0.320	0.310	0.335	3,780,000	0.3185	-3.03%
2016-06-20	0	0.330	0.325	0.330	0.325	0.360	3,900,000	1,316,700	0.3376	0.330	0.325	0.330	0.325	0.360	3,900,000	0.3376	-4.35%
2016-06-17	0	0.345	0.340	0.355	0.290	0.390	22,860,000	8,077,800	0.3534	0.345	0.340	0.355	0.290	0.390	22,860,000	0.3534	16.95%
2016-06-16	0	0.295	0.290	0.305	0.285	0.330	6,300,000	1,919,700	0.3047	0.295	0.290	0.305	0.285	0.330	6,300,000	0.3047	-13.24%
2016-06-15	0	0.340	0.335	0.340	0.335	0.355	5,290,000	1,819,800	0.3440	0.340	0.335	0.340	0.335	0.355	5,290,000	0.3440	-5.56%
2016-06-14	0	0.360	0.360	0.365	0.350	0.380	3,800,000	1,359,250	0.3577	0.360	0.360	0.365	0.350	0.380	3,800,000	0.3577	-1.37%
2016-06-13	0	0.365	0.365	0.375	0.350	0.390	4,882,000	1,789,480	0.3665	0.365	0.365	0.375	0.350	0.390	4,882,000	0.3665	-2.67%
2016-06-10	0	0.375	0.370	0.375	0.370	0.425	8,027,390	3,167,522	0.3946	0.375	0.370	0.375	0.370	0.425	8,027,390	0.3946	1.35%
2016-06-08	0	0.370	0.370	0.375	0.320	0.455	39,678,000	15,925,440	0.4014	0.370	0.370	0.375	0.320	0.455	39,678,000	0.4014	10.45%
2016-06-07	0	0.335	0.330	0.335	0.330	0.485	23,527,000	9,323,180	0.3963	0.335	0.330	0.335	0.330	0.485	23,527,000	0.3963	-27.96%
2016-06-06	0	0.465	0.460	0.465	0.450	0.500	13,992,000	6,551,160	0.4682	0.465	0.460	0.465	0.450	0.500	13,992,000	0.4682	-7.00%
2016-06-03	0	0.500	0.495	0.510	0.485	0.550	20,513,000	10,512,680	0.5125	0.500	0.495	0.510	0.485	0.550	20,513,000	0.5125	2.04%
2016-06-02	0	0.490	0.490	0.500	0.490	0.700	91,544,003	51,672,001	0.5644	0.490	0.490	0.500	0.490	0.700	91,544,003	0.5644	-22.22%
2016-06-01	0	0.630	0.630	0.640	0.440	0.660	92,652,400	53,533,822	0.5778	0.630	0.630	0.640	0.440	0.660	92,652,400	0.5778	29.90%
2016-05-31	0	0.485	0.480	0.485	0.450	0.660	88,521,000	46,523,465	0.5256	0.485	0.480	0.485	0.450	0.660	88,521,000	0.5256	-11.82%
2016-05-30	0	0.550	0.540	0.550	0.151	0.740	298,023,252	148,743,123	0.4991	0.550	0.540	0.550	0.151	0.740	298,023,252	0.4991	206.77%
2016-05-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-03-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-02-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2011-05-27	0	0.410	0.395	0.410	0.395	0.410	172,000	69,380	0.4034	0.179	0.173	0.179	0.173	0.179	393,339	0.1764	0.00%
2011-05-26	0	0.410	0.410	0.420	0.380	0.400	108,000	42,490	0.3934	0.179	0.179	0.184	0.166	0.175	246,980	0.1720	2.50%
2011-05-25	0	0.400	0.400	0.410	0.380	0.420	1,012,000	401,180	0.3964	0.175	0.175	0.179	0.166	0.184	2,314,295	0.1733	-16.67%
2011-05-24	0	0.480	0.450	0.480	0.450	0.480	142,000	67,960	0.4786	0.210	0.197	0.210	0.197	0.210	324,733	0.2093	0.00%
2011-05-23	0	0.480	0.450	0.480	-	-	0	0	-	0.210	0.197	0.210	-	-	0	-	0.00%
2011-05-20	0	0.480	0.450	0.480	-	-	0	0	-	0.210	0.197	0.210	-	-	0	-	0.00%
2011-05-19	0	0.480	0.460	0.480	0.480	0.480	16,000	7,680	0.4800	0.210	0.201	0.210	0.210	0.210	36,590	0.2099	0.00%
2011-05-18	0	0.480	0.460	0.495	-	-	0	0	-	0.210	0.201	0.216	-	-	0	-	0.00%
2011-05-17	0	0.480	0.460	0.485	-	-	0	0	-	0.210	0.201	0.212	-	-	0	-	0.00%
2011-05-16	0	0.480	0.475	0.485	0.470	0.480	44,000	21,000	0.4773	0.210	0.208	0.212	0.206	0.210	100,622	0.2087	0.00%
2011-05-13	0	0.480	0.470	0.495	0.450	0.520	854,000	407,060	0.4767	0.210	0.206	0.216	0.197	0.227	1,952,972	0.2084	-14.29%
2011-05-12	0	0.560	0.520	0.560	0.460	0.600	578,000	312,600	0.5408	0.245	0.227	0.245	0.201	0.262	1,321,801	0.2365	1.82%
2011-05-11	0	0.550	0.530	0.560	0.480	0.580	364,000	184,720	0.5075	0.241	0.232	0.245	0.210	0.254	832,414	0.2219	10.00%
2011-05-09	0	0.500	0.430	0.500	0.415	0.640	234,630	123,805	0.5277	0.219	0.188	0.219	0.181	0.280	536,564	0.2307	12.36%
2011-05-06	0	0.445	0.420	0.460	-	-	0	0	-	0.195	0.184	0.201	-	-	0	-	0.00%
2011-05-05	0	0.445	0.445	0.465	0.440	0.465	60,000	26,760	0.4460	0.195	0.195	0.203	0.192	0.203	137,211	0.1950	0.00%
2011-05-04	0	0.445	0.445	0.470	0.440	0.440	20,000	8,800	0.4400	0.195	0.195	0.206	0.192	0.192	45,737	0.1924	-9.18%
2011-05-03	0	0.490	0.450	0.490	-	-	0	0	-	0.214	0.197	0.214	-	-	0	-	0.00%
2011-04-29	0	0.490	0.490	0.520	-	-	0	0	-	0.214	0.214	0.227	-	-	0	-	2.08%
2011-04-28	0	0.480	0.440	0.520	-	-	0	0	-	0.210	0.192	0.227	-	-	0	-	0.00%
2011-04-27	0	0.480	0.460	0.520	-	-	0	0	-	0.210	0.201	0.227	-	-	0	-	0.00%
2011-04-26	0	0.480	0.480	0.520	0.480	0.480	14,000	6,720	0.4800	0.210	0.210	0.227	0.210	0.210	32,016	0.2099	4.35%
2011-04-21	0	0.460	0.460	0.520	-	-	0	0	-	0.201	0.201	0.227	-	-	0	-	2.22%
2011-04-20	0	0.450	0.440	0.520	0.450	0.450	10,000	4,500	0.4500	0.197	0.192	0.227	0.197	0.197	22,869	0.1968	-4.26%
2011-04-19	0	0.470	0.470	0.500	0.470	0.470	4,000	1,880	0.4700	0.206	0.206	0.219	0.206	0.206	9,147	0.2055	0.00%
2011-04-18	0	0.470	0.500	0.550	0.470	0.500	4,000	1,940	0.4850	0.206	0.219	0.241	0.206	0.219	9,147	0.2121	-2.08%
2011-04-15	0	0.480	0.480	0.520	0.480	0.480	16,000	7,680	0.4800	0.210	0.210	0.227	0.210	0.210	36,590	0.2099	0.00%
2011-04-14	0	0.480	0.460	0.480	0.420	0.480	60,000	28,150	0.4692	0.210	0.201	0.210	0.184	0.210	137,211	0.2052	0.00%
2011-04-13	0	0.480	0.480	0.485	0.480	0.480	50,000	24,000	0.4800	0.210	0.210	0.212	0.210	0.210	114,343	0.2099	0.00%
2011-04-12	0	0.480	0.380	0.500	-	-	0	0	-	0.210	0.166	0.219	-	-	0	-	0.00%
2011-04-11	0	0.480	0.370	0.500	-	-	0	0	-	0.210	0.162	0.219	-	-	0	-	0.00%
2011-04-08	0	0.480	0.450	0.540	0.480	0.480	3,431	1,575	0.4590	0.210	0.197	0.236	0.210	0.210	7,846	0.2007	0.00%
2011-04-07	0	0.480	0.480	0.550	0.480	0.480	10,000	4,800	0.4800	0.210	0.210	0.241	0.210	0.210	22,869	0.2099	0.00%
2011-04-06	0	0.480	0.480	0.510	-	-	0	0	-	0.210	0.210	0.223	-	-	0	-	0.00%
2011-04-04	0	0.480	0.465	0.530	-	-	0	0	-	0.210	0.203	0.232	-	-	0	-	0.00%
2011-04-01	0	0.480	0.460	0.530	-	-	0	0	-	0.210	0.201	0.232	-	-	0	-	0.00%
2011-03-31	0	0.480	0.480	0.530	0.480	0.480	100,000	48,000	0.4800	0.210	0.210	0.232	0.210	0.210	228,685	0.2099	-5.88%
2011-03-30	0	0.510	0.490	0.530	0.510	0.640	588,000	328,320	0.5584	0.223	0.214	0.232	0.223	0.280	1,344,669	0.2442	7.37%
2011-03-29	0	0.475	0.430	0.500	-	-	0	0	-	0.208	0.188	0.219	-	-	0	-	0.00%
2011-03-28	0	0.475	0.475	0.500	-	-	0	0	-	0.208	0.208	0.219	-	-	0	-	0.00%
2011-03-25	0	0.475	0.475	0.495	0.470	0.470	132,000	62,040	0.4700	0.208	0.208	0.216	0.206	0.206	301,865	0.2055	-1.04%
2011-03-24	0	0.480	0.470	0.500	-	-	0	0	-	0.210	0.206	0.219	-	-	0	-	0.00%
2011-03-23	0	0.480	0.475	0.500	-	-	0	0	-	0.210	0.208	0.219	-	-	0	-	0.00%
2011-03-22	0	0.480	0.475	0.490	0.475	0.480	28,000	13,350	0.4768	0.210	0.208	0.214	0.208	0.210	64,032	0.2085	4.35%
2011-03-21	0	0.460	0.435	0.475	-	-	2,000	960	0.4800	0.201	0.190	0.208	-	-	4,574	0.2099	0.00%
2011-03-18	0	0.460	0.455	0.465	0.405	0.495	184,000	82,960	0.4509	0.201	0.199	0.203	0.177	0.216	420,781	0.1972	-8.00%
2011-03-17	0	0.500	0.455	0.500	0.500	0.500	2,000	1,000	0.5000	0.219	0.199	0.219	0.219	0.219	4,574	0.2186	0.00%
2011-03-16	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.219	0.219	0.236	0.219	0.219	4,574	0.2186	0.00%
2011-03-15	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.219	0.219	0.236	0.219	0.219	4,574	0.2186	0.00%
2011-03-14	0	0.500	0.500	0.560	0.500	0.500	2,000	1,000	0.5000	0.219	0.219	0.245	0.219	0.219	4,574	0.2186	-3.85%
2011-03-11	0	0.520	0.500	0.520	0.530	0.530	20,000	10,600	0.5300	0.227	0.219	0.227	0.232	0.232	45,737	0.2318	4.00%
2011-03-10	0	0.500	0.500	0.520	-	-	0	0	-	0.219	0.219	0.227	-	-	0	-	0.00%
2011-03-09	0	0.500	0.500	0.550	0.500	0.500	12,480	6,230	0.4992	0.219	0.219	0.241	0.219	0.219	28,540	0.2183	0.00%
2011-03-08	0	0.500	0.490	0.550	0.500	0.500	100,000	50,000	0.5000	0.219	0.214	0.241	0.219	0.219	228,685	0.2186	-1.96%
2011-03-07	0	0.510	0.490	0.570	-	-	0	0	-	0.223	0.214	0.249	-	-	0	-	0.00%
2011-03-04	0	0.510	0.510	0.570	-	-	0	0	-	0.223	0.223	0.249	-	-	0	-	4.08%
2011-03-03	0	0.490	0.530	0.570	0.490	0.490	2,000	980	0.4900	0.214	0.232	0.249	0.214	0.214	4,574	0.2143	-2.00%
2011-03-02	0	0.500	0.460	0.550	-	-	0	0	-	0.219	0.201	0.241	-	-	0	-	0.00%
2011-03-01	0	0.500	0.500	0.570	0.500	0.500	52,000	26,000	0.5000	0.219	0.219	0.249	0.219	0.219	118,916	0.2186	0.00%
2011-02-28	0	0.500	0.480	0.570	-	-	0	0	-	0.219	0.210	0.249	-	-	0	-	0.00%
2011-02-25	0	0.500	0.455	0.590	-	-	0	0	-	0.219	0.199	0.258	-	-	0	-	0.00%
2011-02-24	0	0.500	-	0.540	0.500	0.520	70,000	36,000	0.5143	0.219	-	0.236	0.219	0.227	160,080	0.2249	-3.85%
2011-02-23	0	0.520	0.500	0.580	0.520	0.520	42,000	21,840	0.5200	0.227	0.219	0.254	0.227	0.227	96,048	0.2274	0.00%
2011-02-22	0	0.520	0.495	0.590	0.520	0.520	50,000	26,000	0.5200	0.227	0.216	0.258	0.227	0.227	114,343	0.2274	1.96%
2011-02-21	0	0.510	0.480	0.520	0.510	0.530	168,000	86,760	0.5164	0.223	0.210	0.227	0.223	0.232	384,191	0.2258	-7.27%
2011-02-18	0	0.550	0.510	0.550	0.510	0.550	58,148	30,841	0.5304	0.241	0.223	0.241	0.223	0.241	132,976	0.2319	3.77%
2011-02-17	0	0.530	0.530	0.550	0.530	0.570	42,000	23,240	0.5533	0.232	0.232	0.241	0.232	0.249	96,048	0.2420	-1.85%
2011-02-16	0	0.540	0.530	0.570	0.530	0.570	48,000	25,860	0.5388	0.236	0.232	0.249	0.232	0.249	109,769	0.2356	9.09%
2011-02-15	0	0.495	0.495	0.500	0.480	0.490	16,000	7,740	0.4838	0.216	0.216	0.219	0.210	0.214	36,590	0.2115	-8.33%
2011-02-14	0	0.540	0.400	0.540	-	-	0	0	-	0.236	0.175	0.236	-	-	0	-	0.00%
2011-02-11	0	0.540	0.465	0.550	-	-	0	0	-	0.236	0.203	0.241	-	-	0	-	0.00%
2011-02-10	0	0.540	0.465	0.540	-	-	0	0	-	0.236	0.203	0.236	-	-	0	-	0.00%
2011-02-09	0	0.540	0.445	0.550	-	-	0	0	-	0.236	0.195	0.241	-	-	0	-	0.00%
2011-02-08	0	0.540	0.490	0.580	-	-	0	0	-	0.236	0.214	0.254	-	-	0	-	0.00%
2011-02-07	0	0.540	0.470	0.550	-	-	4,000	2,200	0.5500	0.236	0.206	0.241	-	-	9,147	0.2405	0.00%
2011-02-02	0	0.540	0.480	0.550	-	-	0	0	-	0.236	0.210	0.241	-	-	0	-	0.00%
2011-02-01	0	0.540	0.490	0.540	0.550	0.550	2,000	1,100	0.5500	0.236	0.214	0.236	0.241	0.241	4,574	0.2405	5.88%
2011-01-31	0	0.510	0.490	0.530	0.510	0.550	54,000	29,580	0.5478	0.223	0.214	0.232	0.223	0.241	123,490	0.2395	2.00%
2011-01-28	0	0.500	0.500	0.550	0.490	0.500	70,000	34,640	0.4949	0.219	0.219	0.241	0.214	0.219	160,080	0.2164	2.04%
2011-01-27	0	0.490	0.480	0.490	0.480	0.490	12,000	5,860	0.4883	0.214	0.210	0.214	0.210	0.214	27,442	0.2135	2.08%
2011-01-26	0	0.480	0.475	0.500	0.480	0.480	20,000	9,600	0.4800	0.210	0.208	0.219	0.210	0.210	45,737	0.2099	0.00%
2011-01-25	0	0.480	0.480	0.500	0.480	0.500	625,170	308,110	0.4928	0.210	0.210	0.219	0.210	0.219	1,429,672	0.2155	-3.03%
2011-01-24	0	0.495	0.490	0.495	0.490	0.520	990,000	491,440	0.4964	0.216	0.214	0.216	0.214	0.227	2,263,984	0.2171	-10.00%
2011-01-21	0	0.550	0.540	0.550	0.520	0.560	548,000	297,860	0.5435	0.241	0.236	0.241	0.227	0.245	1,253,195	0.2377	-1.79%
2011-01-20	0	0.560	0.560	0.580	0.550	0.650	236,000	132,960	0.5634	0.245	0.245	0.254	0.241	0.284	539,697	0.2464	-3.45%
2011-01-19	0	0.580	0.570	0.590	0.550	0.600	208,000	121,200	0.5827	0.254	0.249	0.258	0.241	0.262	475,665	0.2548	-6.45%
2011-01-18	0	0.620	0.600	0.630	0.620	0.620	100,000	62,000	0.6200	0.271	0.262	0.275	0.271	0.271	228,685	0.2711	0.00%
2011-01-17	0	0.620	0.610	0.620	0.610	0.620	210,000	130,140	0.6197	0.271	0.267	0.271	0.267	0.271	480,239	0.2710	1.64%
2011-01-14	0	0.610	0.610	0.630	0.610	0.620	90,000	55,540	0.6171	0.267	0.267	0.275	0.267	0.271	205,817	0.2699	0.00%
2011-01-13	0	0.610	0.610	0.620	0.600	0.620	100,000	61,120	0.6112	0.267	0.267	0.271	0.262	0.271	228,685	0.2673	0.00%
2011-01-12	0	0.610	0.600	0.610	0.620	0.620	26,000	15,980	0.6146	0.267	0.262	0.267	0.271	0.271	59,458	0.2688	1.67%
2011-01-11	0	0.600	0.600	0.610	0.590	0.630	222,000	136,700	0.6158	0.262	0.262	0.267	0.258	0.275	507,681	0.2693	1.69%
2011-01-10	0	0.590	0.570	0.610	0.590	0.600	50,000	29,900	0.5980	0.258	0.249	0.267	0.258	0.262	114,343	0.2615	-1.67%
2011-01-07	0	0.600	0.580	0.600	0.600	0.630	92,000	55,380	0.6020	0.262	0.254	0.262	0.262	0.275	210,390	0.2632	0.00%
2011-01-06	0	0.600	0.600	0.640	0.600	0.600	74,000	44,400	0.6000	0.262	0.262	0.280	0.262	0.262	169,227	0.2624	1.69%
2011-01-05	0	0.590	0.590	0.620	0.590	0.590	22,000	12,980	0.5900	0.258	0.258	0.271	0.258	0.258	50,311	0.2580	-4.84%
2011-01-04	0	0.620	0.590	0.620	-	-	0	0	-	0.271	0.258	0.271	-	-	0	-	0.00%
2011-01-03	0	0.620	0.600	0.620	-	-	0	0	-	0.271	0.262	0.271	-	-	0	-	0.00%
2010-12-31	0	0.620	0.620	0.670	-	-	0	0	-	0.271	0.271	0.293	-	-	0	-	0.00%
2010-12-30	0	0.620	0.610	0.630	0.620	0.620	200,000	124,000	0.6200	0.271	0.267	0.275	0.271	0.271	457,371	0.2711	1.64%
2010-12-29	0	0.610	0.580	0.610	0.610	0.610	12,000	7,320	0.6100	0.267	0.254	0.267	0.267	0.267	27,442	0.2667	3.39%
2010-12-28	0	0.590	0.570	0.590	0.560	0.590	324,000	184,480	0.5694	0.258	0.249	0.258	0.245	0.258	740,940	0.2490	-3.28%
2010-12-24	0	0.610	0.590	0.640	-	-	0	0	-	0.267	0.258	0.280	-	-	0	-	0.00%
2010-12-23	0	0.610	0.600	0.630	-	-	0	0	-	0.267	0.262	0.275	-	-	0	-	0.00%
2010-12-22	0	0.610	0.610	0.620	0.610	0.670	170,000	108,680	0.6393	0.267	0.267	0.271	0.267	0.293	388,765	0.2796	-3.17%
2010-12-21	0	0.630	0.620	0.640	0.610	0.660	138,000	87,480	0.6339	0.275	0.271	0.280	0.267	0.289	315,586	0.2772	8.62%
2010-12-20	0	0.580	0.580	0.610	0.580	0.600	64,000	37,980	0.5934	0.254	0.254	0.267	0.254	0.262	146,359	0.2595	1.75%
2010-12-17	0	0.570	0.570	0.590	-	-	0	0	-	0.249	0.249	0.258	-	-	0	-	0.00%
2010-12-16	0	0.570	0.560	0.580	0.560	0.580	26,000	15,000	0.5769	0.249	0.245	0.254	0.245	0.254	59,458	0.2523	0.00%
2010-12-15	0	0.570	0.560	0.570	0.570	0.630	276,000	163,720	0.5932	0.249	0.245	0.249	0.249	0.275	631,171	0.2594	-9.52%
2010-12-14	0	0.630	0.620	0.650	0.610	0.630	112,000	69,260	0.6184	0.275	0.271	0.284	0.267	0.275	256,127	0.2704	0.00%
2010-12-13	0	0.630	0.630	0.660	0.620	0.620	256,000	158,720	0.6200	0.275	0.275	0.289	0.271	0.271	585,434	0.2711	-1.56%
2010-12-10	0	0.640	0.630	0.660	0.630	0.640	26,000	16,480	0.6338	0.280	0.275	0.289	0.275	0.280	59,458	0.2772	-3.03%
2010-12-09	0	0.660	0.630	0.660	0.660	0.670	78,000	51,960	0.6662	0.289	0.275	0.289	0.289	0.293	178,375	0.2913	3.13%
2010-12-08	0	0.640	0.640	0.670	0.640	0.670	70,000	45,900	0.6557	0.280	0.280	0.293	0.280	0.293	160,080	0.2867	-1.54%
2010-12-07	0	0.650	0.630	0.650	0.630	0.650	38,000	24,340	0.6405	0.284	0.275	0.284	0.275	0.284	86,900	0.2801	3.17%
2010-12-06	0	0.630	0.620	0.670	0.620	0.670	112,000	74,440	0.6646	0.275	0.271	0.293	0.271	0.293	256,127	0.2906	-5.97%
2010-12-03	0	0.670	0.630	0.670	0.660	0.680	120,000	79,560	0.6630	0.293	0.275	0.293	0.289	0.297	274,422	0.2899	4.69%
2010-12-02	0	0.640	0.610	0.650	-	-	0	0	-	0.280	0.267	0.284	-	-	0	-	0.00%
2010-12-01	0	0.640	0.620	0.650	0.600	0.640	376,000	232,480	0.6183	0.280	0.271	0.284	0.262	0.280	859,857	0.2704	-3.03%
2010-11-30	0	0.660	0.660	0.670	0.650	0.680	230,000	151,800	0.6600	0.289	0.289	0.293	0.284	0.297	525,976	0.2886	3.13%
2010-11-29	0	0.640	0.630	0.650	0.640	0.650	120,000	76,920	0.6410	0.280	0.275	0.284	0.280	0.284	274,422	0.2803	1.59%
2010-11-26	0	0.630	0.590	0.640	-	-	0	0	-	0.275	0.258	0.280	-	-	0	-	0.00%
2010-11-25	0	0.630	0.600	0.630	0.610	0.630	58,000	36,060	0.6217	0.275	0.262	0.275	0.267	0.275	132,637	0.2719	5.00%
2010-11-24	0	0.600	0.590	0.600	0.570	0.600	154,000	89,040	0.5782	0.262	0.258	0.262	0.249	0.262	352,175	0.2528	1.69%
2010-11-23	0	0.590	0.570	0.620	0.570	0.620	116,000	68,560	0.5910	0.258	0.249	0.271	0.249	0.271	265,275	0.2584	-6.35%
2010-11-22	0	0.630	0.610	0.640	0.590	0.650	102,000	63,540	0.6229	0.275	0.267	0.280	0.258	0.284	233,259	0.2724	-1.56%
2010-11-19	0	0.640	0.630	0.640	0.630	0.650	188,000	120,360	0.6402	0.280	0.275	0.280	0.275	0.284	429,928	0.2800	3.23%
2010-11-18	0	0.620	0.620	0.650	0.590	0.600	12,000	7,180	0.5983	0.271	0.271	0.284	0.258	0.262	27,442	0.2616	0.00%
2010-11-17	0	0.620	0.590	0.620	0.590	0.630	130,000	80,640	0.6203	0.271	0.258	0.271	0.258	0.275	297,291	0.2712	5.08%
2010-11-16	0	0.590	0.590	0.640	0.580	0.590	166,000	97,920	0.5899	0.258	0.258	0.280	0.254	0.258	379,618	0.2579	-1.67%
2010-11-15	0	0.600	0.600	0.620	0.590	0.610	130,000	77,000	0.5923	0.262	0.262	0.271	0.258	0.267	297,291	0.2590	0.00%
2010-11-12	0	0.600	0.580	0.650	0.600	0.620	306,000	190,320	0.6220	0.262	0.254	0.284	0.262	0.271	699,777	0.2720	-6.25%
2010-11-11	0	0.640	0.640	0.650	0.630	0.660	32,000	20,460	0.6394	0.280	0.280	0.284	0.275	0.289	73,179	0.2796	-1.54%
2010-11-10	0	0.650	0.640	0.650	0.620	0.660	239,950	154,070	0.6421	0.284	0.280	0.284	0.271	0.289	548,730	0.2808	-4.41%
2010-11-09	0	0.680	0.630	0.680	-	-	0	0	-	0.297	0.275	0.297	-	-	0	-	0.00%
2010-11-08	0	0.680	0.660	0.680	0.650	0.680	66,000	43,380	0.6573	0.297	0.289	0.297	0.284	0.297	150,932	0.2874	1.49%
2010-11-05	0	0.670	0.650	0.670	0.680	0.700	20,000	13,820	0.6910	0.293	0.284	0.293	0.297	0.306	45,737	0.3022	3.08%
2010-11-04	0	0.650	0.650	0.670	0.650	0.690	60,000	40,880	0.6813	0.284	0.284	0.293	0.284	0.302	137,211	0.2979	-4.41%
2010-11-03	0	0.680	0.650	0.690	0.680	0.680	6,000	4,080	0.6800	0.297	0.284	0.302	0.297	0.297	13,721	0.2974	3.03%
2010-11-02	0	0.660	0.660	0.680	0.650	0.650	10,000	6,500	0.6500	0.289	0.289	0.297	0.284	0.284	22,869	0.2842	-1.49%
2010-11-01	0	0.670	0.670	0.680	0.660	0.800	560,000	386,740	0.6906	0.293	0.293	0.297	0.289	0.350	1,280,637	0.3020	3.08%
2010-10-29	0	0.650	0.630	0.650	-	-	0	0	-	0.284	0.275	0.284	-	-	0	-	-1.52%
2010-10-28	0	0.660	0.660	0.680	0.660	0.690	164,000	110,540	0.6740	0.289	0.289	0.297	0.289	0.302	375,044	0.2947	-4.35%
2010-10-27	0	0.690	0.690	0.700	0.680	0.700	510,000	349,820	0.6859	0.302	0.302	0.306	0.297	0.306	1,166,295	0.2999	-1.43%
2010-10-26	0	0.700	0.700	0.710	0.650	0.790	2,070,000	1,507,560	0.7283	0.306	0.306	0.310	0.284	0.345	4,733,785	0.3185	1.45%
2010-10-25	0	0.690	0.680	0.690	0.600	0.690	2,110,000	1,367,140	0.6479	0.302	0.297	0.302	0.262	0.302	4,825,259	0.2833	16.95%
2010-10-22	0	0.590	0.590	0.600	0.520	0.590	614,000	348,680	0.5679	0.258	0.258	0.262	0.227	0.258	1,404,127	0.2483	18.00%
2010-10-21	0	0.500	0.500	0.520	0.500	0.590	82,000	42,660	0.5202	0.219	0.219	0.227	0.219	0.258	187,522	0.2275	-5.66%
2010-10-20	0	0.530	0.520	0.560	0.500	0.640	246,000	130,980	0.5324	0.232	0.227	0.245	0.219	0.280	562,566	0.2328	6.00%
2010-10-19	0	0.500	0.500	0.520	0.500	0.500	38,000	19,000	0.5000	0.219	0.219	0.227	0.219	0.219	86,900	0.2186	-3.85%
2010-10-18	0	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	0.227	0.219	0.227	0.227	0.227	27,442	0.2274	0.00%
2010-10-15	0	0.520	0.510	0.520	0.510	0.540	556,000	283,840	0.5105	0.227	0.223	0.227	0.223	0.236	1,271,490	0.2232	0.00%
2010-10-14	0	0.520	0.510	0.520	0.520	0.520	58,000	30,160	0.5200	0.227	0.223	0.227	0.227	0.227	132,637	0.2274	-5.45%
2010-10-13	0	0.550	0.520	0.550	0.550	0.550	20,000	11,000	0.5500	0.241	0.227	0.241	0.241	0.241	45,737	0.2405	0.00%
2010-10-12	0	0.550	0.520	0.550	0.520	0.550	80,000	43,300	0.5413	0.241	0.227	0.241	0.227	0.241	182,948	0.2367	3.77%
2010-10-11	0	0.530	0.530	0.550	0.530	0.570	420,000	225,600	0.5371	0.232	0.232	0.241	0.232	0.249	960,478	0.2349	-7.02%
2010-10-08	0	0.570	0.570	0.580	0.570	0.580	140,000	80,760	0.5769	0.249	0.249	0.254	0.249	0.254	320,159	0.2522	-1.72%
2010-10-07	0	0.580	0.540	0.590	0.510	0.580	160,000	86,540	0.5409	0.254	0.236	0.258	0.223	0.254	365,896	0.2365	-3.33%
2010-10-06	0	0.600	0.530	0.600	0.600	0.600	2,000	1,200	0.6000	0.262	0.232	0.262	0.262	0.262	4,574	0.2624	-3.23%
2010-10-05	0	0.620	0.550	0.620	0.620	0.620	50,000	31,000	0.6200	0.271	0.241	0.271	0.271	0.271	114,343	0.2711	1.64%
2010-10-04	0	0.610	0.520	0.620	-	-	0	0	-	0.267	0.227	0.271	-	-	0	-	0.00%
2010-09-30	0	0.610	0.520	0.610	-	-	0	0	-	0.267	0.227	0.267	-	-	0	-	0.00%
2010-09-29	0	0.610	0.550	0.610	0.600	0.620	50,000	30,640	0.6128	0.267	0.241	0.267	0.262	0.271	114,343	0.2680	0.00%
2010-09-28	0	0.610	0.530	0.630	-	-	0	0	-	0.267	0.232	0.275	-	-	0	-	0.00%
2010-09-27	0	0.610	0.600	0.620	0.580	0.620	390,000	237,180	0.6082	0.267	0.262	0.271	0.254	0.271	891,873	0.2659	12.96%
2010-09-24	0	0.540	0.530	0.540	0.530	0.540	50,000	26,780	0.5356	0.236	0.232	0.236	0.232	0.236	114,343	0.2342	-3.57%
2010-09-22	0	0.560	0.530	0.580	0.530	0.570	446,000	249,060	0.5584	0.245	0.232	0.254	0.232	0.249	1,019,936	0.2442	3.70%
2010-09-21	0	0.540	0.530	0.550	0.530	0.550	138,000	73,300	0.5312	0.236	0.232	0.241	0.232	0.241	315,586	0.2323	5.88%
2010-09-20	0	0.510	0.510	0.550	-	-	0	0	-	0.223	0.223	0.241	-	-	0	-	2.00%
2010-09-17	0	0.500	0.485	0.540	-	-	1,153	525	0.4553	0.219	0.212	0.236	-	-	2,637	0.1991	0.00%
2010-09-16	0	0.500	0.460	0.540	-	-	0	0	-	0.219	0.201	0.236	-	-	0	-	0.00%
2010-09-15	0	0.500	0.490	0.550	-	-	0	0	-	0.219	0.214	0.241	-	-	0	-	0.00%
2010-09-14	0	0.500	0.495	0.570	-	-	0	0	-	0.219	0.216	0.249	-	-	0	-	0.00%
2010-09-13	0	0.500	0.500	0.560	0.490	0.490	10,000	4,900	0.4900	0.219	0.219	0.245	0.214	0.214	22,869	0.2143	0.00%
2010-09-10	0	0.500	0.495	0.510	-	-	0	0	-	0.219	0.216	0.223	-	-	0	-	0.00%
2010-09-09	0	0.500	0.490	0.540	0.500	0.500	60,000	30,000	0.5000	0.219	0.214	0.236	0.219	0.219	137,211	0.2186	0.00%
2010-09-08	0	0.500	0.490	0.550	0.500	0.500	14,000	7,000	0.5000	0.219	0.214	0.241	0.219	0.219	32,016	0.2186	0.00%
2010-09-07	0	0.500	0.470	0.540	-	-	0	0	-	0.219	0.206	0.236	-	-	0	-	0.00%
2010-09-06	0	0.500	0.485	0.530	-	-	0	0	-	0.219	0.212	0.232	-	-	0	-	0.00%
2010-09-03	0	0.500	0.475	0.550	-	-	0	0	-	0.219	0.208	0.241	-	-	0	-	0.00%
2010-09-02	0	0.500	0.480	0.550	0.500	0.500	10,000	5,000	0.5000	0.219	0.210	0.241	0.219	0.219	22,869	0.2186	1.01%
2010-09-01	0	0.495	0.470	0.500	-	-	0	0	-	0.216	0.206	0.219	-	-	0	-	0.00%
2010-08-31	0	0.495	0.480	0.495	0.480	0.495	90,000	44,400	0.4933	0.216	0.210	0.216	0.210	0.216	205,817	0.2157	-1.00%
2010-08-30	0	0.500	0.490	0.550	0.490	0.500	86,000	42,620	0.4956	0.219	0.214	0.241	0.214	0.219	196,669	0.2167	-7.41%
2010-08-27	0	0.540	0.495	0.540	0.490	0.540	152,400	75,764	0.4971	0.236	0.216	0.236	0.214	0.236	348,516	0.2174	5.88%
2010-08-26	0	0.510	0.510	0.530	0.510	0.510	60,000	30,600	0.5100	0.223	0.223	0.232	0.223	0.223	137,211	0.2230	0.00%
2010-08-25	0	0.510	0.490	0.550	-	-	0	0	-	0.223	0.214	0.241	-	-	0	-	0.00%
2010-08-24	0	0.510	0.495	0.510	-	-	0	0	-	0.223	0.216	0.223	-	-	0	-	0.00%
2010-08-23	0	0.510	0.510	0.550	0.510	0.550	104,000	56,740	0.5456	0.223	0.223	0.241	0.223	0.241	237,833	0.2386	-1.92%
2010-08-20	0	0.520	0.490	0.520	0.520	0.520	454,000	236,080	0.5200	0.227	0.214	0.227	0.227	0.227	1,038,231	0.2274	-1.89%
2010-08-19	0	0.530	0.500	0.530	-	-	0	0	-	0.232	0.219	0.232	-	-	0	-	0.00%
2010-08-18	0	0.530	0.510	0.540	0.500	0.550	262,000	135,980	0.5190	0.232	0.223	0.236	0.219	0.241	599,155	0.2270	-3.64%
2010-08-17	0	0.550	0.550	0.560	0.480	0.510	250,000	122,660	0.4906	0.241	0.241	0.245	0.210	0.223	571,713	0.2145	7.84%
2010-08-16	0	0.510	0.500	0.530	0.510	0.510	60,000	30,600	0.5100	0.223	0.219	0.232	0.223	0.223	137,211	0.2230	0.00%
2010-08-13	0	0.510	0.500	0.520	-	-	0	0	-	0.223	0.219	0.227	-	-	0	-	0.00%
2010-08-12	0	0.510	0.500	0.550	-	-	0	0	-	0.223	0.219	0.241	-	-	0	-	0.00%
2010-08-11	0	0.510	0.485	0.510	-	-	0	0	-	0.223	0.212	0.223	-	-	0	-	0.00%
2010-08-10	0	0.510	0.490	0.560	-	-	0	0	-	0.223	0.214	0.245	-	-	0	-	0.00%
2010-08-09	0	0.510	0.485	0.510	0.510	0.510	4,000	2,040	0.5100	0.223	0.212	0.223	0.223	0.223	9,147	0.2230	4.08%
2010-08-06	0	0.490	0.485	0.510	-	-	0	0	-	0.214	0.212	0.223	-	-	0	-	0.00%
2010-08-05	0	0.490	0.490	0.510	0.480	0.520	4,699	2,350	0.5001	0.214	0.214	0.223	0.210	0.227	10,746	0.2187	-2.00%
2010-08-04	0	0.500	0.485	0.500	0.500	0.500	10,000	5,000	0.5000	0.219	0.212	0.219	0.219	0.219	22,869	0.2186	0.00%
2010-08-03	0	0.500	0.490	0.520	-	-	0	0	-	0.219	0.214	0.227	-	-	0	-	0.00%
2010-08-02	0	0.500	0.500	0.510	0.495	0.500	84,000	41,850	0.4982	0.219	0.219	0.223	0.216	0.219	192,096	0.2179	2.04%
2010-07-30	0	0.490	0.485	0.495	0.470	0.500	212,000	104,610	0.4934	0.214	0.212	0.216	0.206	0.219	484,813	0.2158	-2.00%
2010-07-29	0	0.500	0.470	0.540	-	-	0	0	-	0.219	0.206	0.236	-	-	0	-	0.00%
2010-07-28	0	0.500	0.495	0.530	0.480	0.500	310,000	150,270	0.4847	0.219	0.216	0.232	0.210	0.219	708,924	0.2120	0.00%
2010-07-27	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.219	0.219	0.227	0.219	0.219	228,685	0.2186	-3.85%
2010-07-26	0	0.520	0.520	0.550	0.500	0.500	48,000	24,000	0.5000	0.227	0.227	0.241	0.219	0.219	109,769	0.2186	1.96%
2010-07-23	0	0.510	0.500	0.530	0.510	0.510	10,000	5,100	0.5100	0.223	0.219	0.232	0.223	0.223	22,869	0.2230	0.00%
2010-07-22	0	0.510	0.510	0.530	0.510	0.510	70,000	35,700	0.5100	0.223	0.223	0.232	0.223	0.223	160,080	0.2230	-1.92%
2010-07-21	0	0.520	0.520	0.530	0.520	0.520	28,000	14,560	0.5200	0.227	0.227	0.232	0.227	0.227	64,032	0.2274	-1.89%
2010-07-20	0	0.530	0.510	0.530	0.530	0.530	150,000	79,500	0.5300	0.232	0.223	0.232	0.232	0.232	343,028	0.2318	1.92%
2010-07-19	0	0.520	0.500	0.520	0.500	0.520	44,000	22,160	0.5036	0.227	0.219	0.227	0.219	0.227	100,622	0.2202	-1.89%
2010-07-16	0	0.530	0.510	0.530	0.530	0.530	100,000	53,000	0.5300	0.232	0.223	0.232	0.232	0.232	228,685	0.2318	0.00%
2010-07-15	0	0.530	0.485	0.530	0.530	0.530	6,240	3,283	0.5261	0.232	0.212	0.232	0.232	0.232	14,270	0.2301	0.00%
2010-07-14	0	0.530	0.510	0.530	0.530	0.530	14,000	7,420	0.5300	0.232	0.223	0.232	0.232	0.232	32,016	0.2318	1.92%
2010-07-13	0	0.520	0.480	0.520	-	-	0	0	-	0.227	0.210	0.227	-	-	0	-	0.00%
2010-07-12	0	0.520	0.500	0.540	0.520	0.520	14,000	7,280	0.5200	0.227	0.219	0.236	0.227	0.227	32,016	0.2274	0.00%
2010-07-09	0	0.520	0.520	0.530	0.510	0.510	20,000	10,200	0.5100	0.227	0.227	0.232	0.223	0.223	45,737	0.2230	-3.70%
2010-07-08	0	0.540	0.540	0.550	0.520	0.580	336,000	175,640	0.5227	0.236	0.236	0.241	0.227	0.254	768,382	0.2286	0.00%
2010-07-07	0	0.540	0.530	0.570	-	-	0	0	-	0.236	0.232	0.249	-	-	0	-	0.00%
2010-07-06	0	0.540	0.520	0.540	0.510	0.540	266,000	137,160	0.5156	0.236	0.227	0.236	0.223	0.236	608,303	0.2255	3.85%
2010-07-05	0	0.520	0.520	0.550	0.520	0.550	177,560	96,700	0.5446	0.227	0.227	0.241	0.227	0.241	406,054	0.2381	-1.89%
2010-07-02	0	0.530	0.530	0.540	0.530	0.540	102,000	54,460	0.5339	0.232	0.232	0.236	0.232	0.236	233,259	0.2335	-1.85%
2010-06-30	0	0.540	0.540	0.600	0.540	0.540	30,000	16,200	0.5400	0.236	0.236	0.262	0.236	0.236	68,606	0.2361	-1.82%
2010-06-29	0	0.550	0.550	0.600	0.550	0.550	80,000	44,000	0.5500	0.241	0.241	0.262	0.241	0.241	182,948	0.2405	-1.79%
2010-06-28	0	0.560	0.540	0.610	-	-	0	0	-	0.245	0.236	0.267	-	-	0	-	0.00%
2010-06-25	0	0.560	0.560	0.570	0.540	0.570	246,000	134,720	0.5476	0.245	0.245	0.249	0.236	0.249	562,566	0.2395	1.82%
2010-06-24	0	0.550	0.550	0.590	0.550	0.610	170,000	99,500	0.5853	0.241	0.241	0.258	0.241	0.267	388,765	0.2559	-1.79%
2010-06-23	0	0.560	0.550	0.570	0.530	0.560	286,000	155,440	0.5435	0.245	0.241	0.249	0.232	0.245	654,040	0.2377	-9.68%
2010-06-22	0	0.620	0.570	0.620	0.560	0.620	52,000	29,240	0.5623	0.271	0.249	0.271	0.245	0.271	118,916	0.2459	3.33%
2010-06-21	0	0.600	0.530	0.600	-	-	0	0	-	0.262	0.232	0.262	-	-	0	-	0.00%
2010-06-18	0	0.600	0.600	0.610	-	-	0	0	-	0.262	0.262	0.267	-	-	0	-	5.26%
2010-06-17	0	0.570	0.550	0.580	0.540	0.570	130,000	72,100	0.5546	0.249	0.241	0.254	0.236	0.249	297,291	0.2425	1.79%
2010-06-15	0	0.560	0.540	0.600	-	-	0	0	-	0.245	0.236	0.262	-	-	0	-	0.00%
2010-06-14	0	0.560	0.540	0.570	0.560	0.560	26,000	14,560	0.5600	0.245	0.236	0.249	0.245	0.245	59,458	0.2449	-3.45%
2010-06-11	0	0.580	0.550	0.580	0.610	0.650	4,000	2,520	0.6300	0.254	0.241	0.254	0.267	0.284	9,147	0.2755	5.45%
2010-06-10	0	0.550	0.550	0.560	0.530	0.560	230,000	125,500	0.5457	0.241	0.241	0.245	0.232	0.245	525,976	0.2386	1.85%
2010-06-09	0	0.540	0.540	0.560	0.520	0.540	314,000	165,520	0.5271	0.236	0.236	0.245	0.227	0.236	718,072	0.2305	-5.26%
2010-06-08	0	0.570	0.520	0.570	-	-	0	0	-	0.249	0.227	0.249	-	-	0	-	0.00%
2010-06-07	0	0.570	0.520	0.570	0.570	0.570	50,000	28,500	0.5700	0.249	0.227	0.249	0.249	0.249	114,343	0.2493	1.79%
2010-06-04	0	0.560	0.540	0.570	0.560	0.590	80,000	46,500	0.5813	0.245	0.236	0.249	0.245	0.258	182,948	0.2542	-1.75%
2010-06-03	0	0.570	0.560	0.590	-	-	0	0	-	0.249	0.245	0.258	-	-	0	-	0.00%
2010-06-02	0	0.570	0.560	0.570	0.560	0.570	94,000	52,940	0.5632	0.249	0.245	0.249	0.245	0.249	214,964	0.2463	5.56%
2010-06-01	0	0.540	0.540	0.560	0.530	0.540	410,000	219,800	0.5361	0.236	0.236	0.245	0.232	0.236	937,610	0.2344	-8.47%
2010-05-31	0	0.590	0.560	0.600	-	-	0	0	-	0.258	0.245	0.262	-	-	0	-	0.00%
2010-05-28	0	0.590	0.580	0.590	0.530	0.600	868,000	492,460	0.5674	0.258	0.254	0.258	0.232	0.262	1,984,988	0.2481	-1.67%
2010-05-27	0	0.600	0.580	0.600	0.570	0.620	412,000	249,300	0.6051	0.262	0.254	0.262	0.249	0.271	942,183	0.2646	-14.29%
2010-05-26	0	0.700	0.540	0.700	-	-	0	0	-	0.306	0.236	0.306	-	-	0	-	-1.41%
2010-05-25	0	0.710	0.710	0.720	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	14.52%
2010-05-24	0	0.620	0.580	0.620	0.620	0.620	10,000	6,200	0.6200	0.271	0.254	0.271	0.271	0.271	22,869	0.2711	-3.12%
2010-05-20	0	0.640	0.640	0.650	0.510	0.650	4,000	2,320	0.5800	0.280	0.280	0.284	0.223	0.284	9,147	0.2536	-5.88%
2010-05-19	0	0.680	0.630	0.680	-	-	0	0	-	0.297	0.275	0.297	-	-	0	-	0.00%
2010-05-18	0	0.680	0.650	0.680	-	-	0	0	-	0.297	0.284	0.297	-	-	0	-	0.00%
2010-05-17	0	0.680	0.680	0.690	0.650	0.660	52,000	34,300	0.6596	0.297	0.297	0.302	0.284	0.289	118,916	0.2884	4.62%
2010-05-14	0	0.650	0.650	0.670	0.650	0.680	246,000	166,160	0.6754	0.284	0.284	0.293	0.284	0.297	562,566	0.2954	-8.45%
2010-05-13	0	0.710	0.640	0.710	-	-	0	0	-	0.310	0.280	0.310	-	-	0	-	-1.39%
2010-05-12	0	0.720	0.640	0.720	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.37%
2010-05-11	0	0.730	0.660	0.730	0.680	0.730	50,000	34,380	0.6876	0.319	0.289	0.319	0.297	0.319	114,343	0.3007	1.39%
2010-05-10	0	0.720	0.720	0.730	0.660	0.660	6,000	3,960	0.6600	0.315	0.315	0.319	0.289	0.289	13,721	0.2886	-8.86%
2010-05-07	0	0.790	0.790	0.800	-	-	0	0	-	0.345	0.345	0.350	-	-	0	-	16.18%
2010-05-06	0	0.680	0.620	0.720	0.650	0.680	112,000	72,900	0.6509	0.297	0.271	0.315	0.284	0.297	256,127	0.2846	-5.56%
2010-05-05	0	0.720	0.720	0.730	0.660	0.660	20,000	13,200	0.6600	0.315	0.315	0.319	0.289	0.289	45,737	0.2886	5.88%
2010-05-04	0	0.680	0.680	0.700	0.680	0.730	140,000	98,000	0.7000	0.297	0.297	0.306	0.297	0.319	320,159	0.3061	0.00%
2010-05-03	0	0.680	0.680	0.690	0.650	0.660	132,000	87,020	0.6592	0.297	0.297	0.302	0.284	0.289	301,865	0.2883	-1.45%
2010-04-30	0	0.690	0.680	0.700	0.640	0.710	548,000	376,200	0.6865	0.302	0.297	0.306	0.280	0.310	1,253,195	0.3002	1.47%
2010-04-29	0	0.680	0.680	0.700	0.680	0.750	656,000	466,700	0.7114	0.297	0.297	0.306	0.297	0.328	1,500,175	0.3111	-9.33%
2010-04-28	0	0.750	0.760	0.780	0.730	0.780	416,000	317,080	0.7622	0.328	0.332	0.341	0.319	0.341	951,331	0.3333	-7.41%
2010-04-27	0	0.810	0.790	0.810	0.790	0.850	938,000	756,740	0.8068	0.354	0.345	0.354	0.345	0.372	2,145,068	0.3528	-10.00%
2010-04-26	0	0.900	0.860	0.900	0.880	0.920	366,000	325,400	0.8891	0.394	0.376	0.394	0.385	0.402	836,988	0.3888	2.27%
2010-04-23	0	0.880	0.860	0.880	0.860	0.990	598,000	530,620	0.8873	0.385	0.376	0.385	0.376	0.433	1,367,538	0.3880	-5.38%
2010-04-22	0	0.930	0.920	0.930	0.860	0.940	1,022,000	923,840	0.9040	0.407	0.402	0.407	0.376	0.411	2,337,163	0.3953	6.90%
2010-04-21	0	0.870	0.870	0.880	0.850	0.870	428,000	368,000	0.8598	0.380	0.380	0.385	0.372	0.380	978,773	0.3760	2.35%
2010-04-20	0	0.850	0.840	0.860	0.850	0.860	80,000	68,020	0.8503	0.372	0.367	0.376	0.372	0.376	182,948	0.3718	0.00%
2010-04-19	0	0.850	0.830	0.870	0.830	0.860	360,000	302,700	0.8408	0.372	0.363	0.380	0.363	0.376	823,267	0.3677	0.00%
2010-04-16	0	0.850	0.830	0.860	0.830	0.860	2,160,000	1,819,600	0.8424	0.372	0.363	0.376	0.363	0.376	4,939,602	0.3684	4.94%
2010-04-15	0	0.810	0.810	0.820	0.800	0.830	930,000	750,060	0.8065	0.354	0.354	0.359	0.350	0.363	2,126,773	0.3527	2.53%
2010-04-14	0	0.790	0.780	0.800	0.790	0.790	80,000	63,200	0.7900	0.345	0.341	0.350	0.345	0.345	182,948	0.3455	1.28%
2010-04-13	0	0.780	0.780	0.800	0.780	0.780	42,000	32,760	0.7800	0.341	0.341	0.350	0.341	0.341	96,048	0.3411	0.00%
2010-04-12	0	0.780	0.780	0.800	0.780	0.780	100,000	78,000	0.7800	0.341	0.341	0.350	0.341	0.341	228,685	0.3411	-2.50%
2010-04-09	0	0.800	0.780	0.800	0.780	0.800	526,000	411,960	0.7832	0.350	0.341	0.350	0.341	0.350	1,202,884	0.3425	0.00%
2010-04-08	0	0.800	0.770	0.800	0.800	0.800	14,000	11,200	0.8000	0.350	0.337	0.350	0.350	0.350	32,016	0.3498	3.90%
2010-04-07	0	0.770	0.770	0.800	0.770	0.800	610,000	480,880	0.7883	0.337	0.337	0.350	0.337	0.350	1,394,980	0.3447	-3.75%
2010-04-01	0	0.800	0.790	0.830	0.790	0.800	24,000	19,060	0.7942	0.350	0.345	0.363	0.345	0.350	54,884	0.3473	0.00%
2010-03-31	0	0.800	0.790	0.820	0.800	0.810	126,000	101,760	0.8076	0.350	0.345	0.359	0.350	0.354	288,143	0.3532	0.00%
2010-03-30	0	0.800	0.800	0.820	0.800	0.820	306,000	247,500	0.8088	0.350	0.350	0.359	0.350	0.359	699,777	0.3537	0.00%
2010-03-29	0	0.800	0.800	0.830	0.760	0.800	60,000	47,000	0.7833	0.350	0.350	0.363	0.332	0.350	137,211	0.3425	0.00%
2010-03-26	0	0.800	0.780	0.820	0.750	0.800	448,000	354,200	0.7906	0.350	0.341	0.359	0.328	0.350	1,024,510	0.3457	3.90%
2010-03-25	0	0.770	0.680	0.790	-	-	0	0	-	0.337	0.297	0.345	-	-	0	-	0.00%
2010-03-24	0	0.770	0.750	0.770	0.770	0.780	66,000	51,380	0.7785	0.337	0.328	0.337	0.337	0.341	150,932	0.3404	0.00%
2010-03-23	0	0.770	0.760	0.780	0.740	0.770	54,000	40,340	0.7470	0.337	0.332	0.341	0.324	0.337	123,490	0.3267	-3.75%
2010-03-22	0	0.800	0.760	0.800	0.760	0.830	36,000	28,380	0.7883	0.350	0.332	0.350	0.332	0.363	82,327	0.3447	0.00%
2010-03-19	0	0.800	0.700	0.800	0.770	0.800	60,000	46,860	0.7810	0.350	0.306	0.350	0.337	0.350	137,211	0.3415	6.67%
2010-03-18	0	0.750	0.690	0.750	-	-	0	0	-	0.328	0.302	0.328	-	-	0	-	-1.32%
2010-03-17	0	0.760	0.720	0.760	0.770	0.780	174,000	134,720	0.7743	0.332	0.315	0.332	0.337	0.341	397,912	0.3386	-1.30%
2010-03-16	0	0.770	0.750	0.770	0.730	0.770	24,000	18,320	0.7633	0.337	0.328	0.337	0.319	0.337	54,884	0.3338	-1.28%
2010-03-15	0	0.780	0.770	0.790	0.780	0.800	220,000	172,580	0.7845	0.341	0.337	0.345	0.341	0.350	503,108	0.3430	1.30%
2010-03-12	0	0.770	0.730	0.780	0.720	0.780	242,000	188,240	0.7779	0.337	0.319	0.341	0.315	0.341	553,418	0.3401	-1.28%
2010-03-11	0	0.780	0.730	0.780	0.750	0.800	210,000	163,660	0.7793	0.341	0.319	0.341	0.328	0.350	480,239	0.3408	-1.27%
2010-03-10	0	0.790	0.710	0.790	0.790	0.790	10,000	7,900	0.7900	0.345	0.310	0.345	0.345	0.345	22,869	0.3455	8.22%
2010-03-09	0	0.730	0.720	0.750	0.650	0.830	50,000	38,740	0.7748	0.319	0.315	0.328	0.284	0.363	114,343	0.3388	-3.95%
2010-03-08	0	0.760	0.720	0.760	0.760	0.760	21,000	15,880	0.7562	0.332	0.315	0.332	0.332	0.332	48,024	0.3307	0.00%
2010-03-05	0	0.760	0.730	0.800	0.760	0.760	44,000	33,440	0.7600	0.332	0.319	0.350	0.332	0.332	100,622	0.3323	0.00%
2010-03-04	0	0.760	0.730	0.760	0.510	0.860	332,000	270,860	0.8158	0.332	0.319	0.332	0.223	0.376	759,235	0.3568	5.56%
2010-03-03	0	0.720	0.680	0.800	-	-	0	0	-	0.315	0.297	0.350	-	-	0	-	0.00%
2010-03-02	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.315	0.315	0.328	0.315	0.315	22,869	0.3148	-4.00%
2010-03-01	0	0.750	0.720	0.770	-	-	0	0	-	0.328	0.315	0.337	-	-	0	-	0.00%
2010-02-26	0	0.750	0.720	0.790	0.750	0.750	36,000	27,000	0.7500	0.328	0.315	0.345	0.328	0.328	82,327	0.3280	-2.60%
2010-02-25	0	0.770	0.680	0.770	0.700	0.770	10,000	7,560	0.7560	0.337	0.297	0.337	0.306	0.337	22,869	0.3306	1.32%
2010-02-24	0	0.760	0.700	0.770	-	-	0	0	-	0.332	0.306	0.337	-	-	0	-	0.00%
2010-02-23	0	0.760	0.680	0.760	-	-	0	0	-	0.332	0.297	0.332	-	-	0	-	-2.56%
2010-02-22	0	0.780	0.670	0.780	-	-	0	0	-	0.341	0.293	0.341	-	-	0	-	0.00%
2010-02-19	0	0.780	0.690	0.780	0.780	0.780	4,000	3,140	0.7850	0.341	0.302	0.341	0.341	0.341	9,147	0.3433	11.43%
2010-02-18	0	0.700	0.650	0.790	-	-	0	0	-	0.306	0.284	0.345	-	-	0	-	0.00%
2010-02-17	0	0.700	0.680	0.800	-	-	0	0	-	0.306	0.297	0.350	-	-	0	-	0.00%
2010-02-12	0	0.700	0.660	0.760	-	-	0	0	-	0.306	0.289	0.332	-	-	0	-	0.00%
2010-02-11	0	0.700	0.620	0.730	0.700	0.700	46,000	32,200	0.7000	0.306	0.271	0.319	0.306	0.306	105,195	0.3061	0.00%
2010-02-10	0	0.700	0.660	0.750	0.700	0.700	30,000	21,000	0.7000	0.306	0.289	0.328	0.306	0.306	68,606	0.3061	0.00%
2010-02-09	0	0.700	0.650	0.700	-	-	0	0	-	0.306	0.284	0.306	-	-	0	-	-5.41%
2010-02-08	0	0.740	0.650	0.750	-	-	0	0	-	0.324	0.284	0.328	-	-	0	-	0.00%
2010-02-05	0	0.740	0.680	0.750	-	-	0	0	-	0.324	0.297	0.328	-	-	0	-	0.00%
2010-02-04	0	0.740	0.650	0.760	-	-	0	0	-	0.324	0.284	0.332	-	-	0	-	0.00%
2010-02-03	0	0.740	0.690	0.750	0.740	0.740	20,000	14,800	0.7400	0.324	0.302	0.328	0.324	0.324	45,737	0.3236	0.00%
2010-02-02	0	0.740	0.700	0.740	0.770	0.770	94,000	72,380	0.7700	0.324	0.306	0.324	0.337	0.337	214,964	0.3367	7.25%
2010-02-01	0	0.690	0.660	0.760	0.690	0.690	6,000	4,140	0.6900	0.302	0.289	0.332	0.302	0.302	13,721	0.3017	0.00%
2010-01-29	0	0.690	0.690	0.720	0.680	0.680	80,000	54,400	0.6800	0.302	0.302	0.315	0.297	0.297	182,948	0.2974	-2.82%
2010-01-28	0	0.710	0.680	0.710	-	-	0	0	-	0.310	0.297	0.310	-	-	0	-	0.00%
2010-01-27	0	0.710	0.710	0.750	0.700	0.730	162,000	115,500	0.7130	0.310	0.310	0.328	0.306	0.319	370,470	0.3118	-1.39%
2010-01-26	0	0.720	0.700	0.720	0.700	0.730	249,600	177,164	0.7098	0.315	0.306	0.315	0.306	0.319	570,798	0.3104	-1.37%
2010-01-25	0	0.730	0.660	0.730	-	-	0	0	-	0.319	0.289	0.319	-	-	0	-	0.00%
2010-01-22	0	0.730	0.730	0.760	0.710	0.710	20,000	14,200	0.7100	0.319	0.319	0.332	0.310	0.310	45,737	0.3105	-5.19%
2010-01-21	0	0.770	0.730	0.770	0.780	0.780	40,000	31,200	0.7800	0.337	0.319	0.337	0.341	0.341	91,474	0.3411	-1.28%
2010-01-20	0	0.780	0.720	0.780	0.720	0.780	258,000	190,900	0.7399	0.341	0.315	0.341	0.315	0.341	590,008	0.3236	4.00%
2010-01-19	0	0.750	0.760	0.790	0.750	0.760	122,000	91,620	0.7510	0.328	0.332	0.345	0.328	0.332	278,996	0.3284	-2.60%
2010-01-18	0	0.770	0.770	0.780	0.750	0.780	148,000	113,980	0.7701	0.337	0.337	0.341	0.328	0.341	338,454	0.3368	1.32%
2010-01-15	0	0.760	0.750	0.760	0.760	0.760	140,000	106,400	0.7600	0.332	0.328	0.332	0.332	0.332	320,159	0.3323	-2.56%
2010-01-14	0	0.780	0.780	0.790	0.760	0.780	204,000	158,820	0.7785	0.341	0.341	0.345	0.332	0.341	466,518	0.3404	6.85%
2010-01-13	0	0.730	0.730	0.750	0.730	0.780	194,000	147,800	0.7619	0.319	0.319	0.328	0.319	0.341	443,649	0.3331	-6.41%
2010-01-12	0	0.780	0.780	0.790	0.760	0.780	296,000	226,040	0.7636	0.341	0.341	0.345	0.332	0.341	676,908	0.3339	2.63%
2010-01-11	0	0.760	0.760	0.790	0.750	0.760	368,000	279,100	0.7584	0.332	0.332	0.345	0.328	0.332	841,562	0.3316	2.70%
2010-01-08	0	0.740	0.730	0.740	0.700	0.740	134,000	97,600	0.7284	0.324	0.319	0.324	0.306	0.324	306,438	0.3185	2.78%
2010-01-07	0	0.720	0.700	0.740	0.720	0.720	30,000	21,600	0.7200	0.315	0.306	0.324	0.315	0.315	68,606	0.3148	0.00%
2010-01-06	0	0.720	0.710	0.740	0.710	0.720	316,000	227,300	0.7193	0.315	0.310	0.324	0.310	0.315	722,645	0.3145	0.00%
2010-01-05	0	0.720	0.720	0.730	0.700	0.760	1,354,000	971,180	0.7173	0.315	0.315	0.319	0.306	0.332	3,096,398	0.3136	5.88%
2010-01-04	0	0.680	0.680	0.710	0.680	0.680	8,000	5,440	0.6800	0.297	0.297	0.310	0.297	0.297	18,295	0.2974	0.00%
2009-12-31	0	0.680	0.680	0.710	0.680	0.700	100,000	69,120	0.6912	0.297	0.297	0.310	0.297	0.306	228,685	0.3022	0.00%
2009-12-30	0	0.680	0.680	0.700	0.680	0.710	40,000	27,800	0.6950	0.297	0.297	0.306	0.297	0.310	91,474	0.3039	-2.86%
2009-12-29	0	0.700	0.700	0.720	0.680	0.720	732,000	517,540	0.7070	0.306	0.306	0.315	0.297	0.315	1,673,976	0.3092	0.00%
2009-12-28	0	0.700	0.680	0.700	0.700	0.710	290,000	203,340	0.7012	0.306	0.297	0.306	0.306	0.310	663,187	0.3066	4.48%
2009-12-24	0	0.670	0.660	0.680	-	-	0	0	-	0.293	0.289	0.297	-	-	0	-	0.00%
2009-12-23	0	0.670	0.650	0.680	0.670	0.670	100,000	67,000	0.6700	0.293	0.284	0.297	0.293	0.293	228,685	0.2930	3.08%
2009-12-22	0	0.650	0.650	0.690	0.650	0.670	70,000	46,500	0.6643	0.284	0.284	0.302	0.284	0.293	160,080	0.2905	1.56%
2009-12-21	0	0.640	0.630	0.680	-	-	0	0	-	0.280	0.275	0.297	-	-	0	-	0.00%
2009-12-18	0	0.640	0.640	0.700	0.630	0.650	206,000	131,540	0.6385	0.280	0.280	0.306	0.275	0.284	471,092	0.2792	-5.88%
2009-12-17	0	0.680	0.650	0.710	-	-	0	0	-	0.297	0.284	0.310	-	-	0	-	0.00%
2009-12-16	0	0.680	0.680	0.710	0.680	0.680	108,000	73,440	0.6800	0.297	0.297	0.310	0.297	0.297	246,980	0.2974	-2.86%
2009-12-15	0	0.700	0.680	0.700	0.680	0.750	424,000	310,640	0.7326	0.306	0.297	0.306	0.297	0.328	969,625	0.3204	1.45%
2009-12-14	0	0.690	0.680	0.690	0.660	0.690	94,000	62,260	0.6623	0.302	0.297	0.302	0.289	0.302	214,964	0.2896	2.99%
2009-12-11	0	0.670	0.670	0.700	0.670	0.670	46,000	30,820	0.6700	0.293	0.293	0.306	0.293	0.293	105,195	0.2930	4.69%
2009-12-10	0	0.640	0.620	0.650	0.580	0.640	310,000	189,900	0.6126	0.280	0.271	0.284	0.254	0.280	708,924	0.2679	-5.88%
2009-12-09	0	0.680	0.650	0.700	-	-	0	0	-	0.297	0.284	0.306	-	-	0	-	0.00%
2009-12-08	0	0.680	0.650	0.690	0.680	0.700	164,000	112,600	0.6866	0.297	0.284	0.302	0.297	0.306	375,044	0.3002	-2.86%
2009-12-07	0	0.700	0.640	0.700	0.680	0.700	20,000	13,640	0.6820	0.306	0.280	0.306	0.297	0.306	45,737	0.2982	2.94%
2009-12-04	0	0.680	0.640	0.680	0.680	0.680	50,000	34,000	0.6800	0.297	0.280	0.297	0.297	0.297	114,343	0.2974	0.00%
2009-12-03	0	0.680	0.660	0.700	0.680	0.680	34,000	23,120	0.6800	0.297	0.289	0.306	0.297	0.297	77,753	0.2974	-2.86%
2009-12-02	0	0.700	0.670	0.700	-	-	0	0	-	0.306	0.293	0.306	-	-	0	-	0.00%
2009-12-01	0	0.700	0.700	0.710	-	-	0	0	-	0.306	0.306	0.310	-	-	0	-	2.94%
2009-11-30	0	0.680	0.670	0.750	0.570	0.680	78,000	52,600	0.6744	0.297	0.293	0.328	0.249	0.297	178,375	0.2949	6.25%
2009-11-27	0	0.640	0.640	0.690	0.640	0.660	100,000	65,160	0.6516	0.280	0.280	0.302	0.280	0.289	228,685	0.2849	-7.25%
2009-11-26	0	0.690	0.690	0.700	0.670	0.670	24,294	16,268	0.6696	0.302	0.302	0.306	0.293	0.293	55,557	0.2928	1.47%
2009-11-25	0	0.680	0.670	0.700	0.680	0.680	40,000	27,200	0.6800	0.297	0.293	0.306	0.297	0.297	91,474	0.2974	-2.86%
2009-11-24	0	0.700	0.670	0.700	-	-	0	0	-	0.306	0.293	0.306	-	-	0	-	0.00%
2009-11-23	0	0.700	0.670	0.700	0.670	0.730	132,000	90,760	0.6876	0.306	0.293	0.306	0.293	0.319	301,865	0.3007	1.45%
2009-11-20	0	0.690	0.670	0.690	0.630	0.690	228,000	152,280	0.6679	0.302	0.293	0.302	0.275	0.302	521,402	0.2921	1.47%
2009-11-19	0	0.680	0.650	0.680	0.650	0.700	120,000	79,280	0.6607	0.297	0.284	0.297	0.284	0.306	274,422	0.2889	0.00%
2009-11-18	0	0.680	0.680	0.700	0.680	0.690	148,000	100,760	0.6808	0.297	0.297	0.306	0.297	0.302	338,454	0.2977	-2.86%
2009-11-17	0	0.700	0.690	0.710	0.700	0.710	410,000	286,600	0.6990	0.306	0.302	0.310	0.306	0.310	937,610	0.3057	-4.11%
2009-11-16	0	0.730	0.710	0.730	0.690	0.730	610,000	429,560	0.7042	0.319	0.310	0.319	0.302	0.319	1,394,980	0.3079	4.29%
2009-11-13	0	0.700	0.700	0.720	0.680	0.700	100,000	69,000	0.6900	0.306	0.306	0.315	0.297	0.306	228,685	0.3017	0.00%
2009-11-12	0	0.700	0.690	0.730	0.650	0.700	170,000	116,300	0.6841	0.306	0.302	0.319	0.284	0.306	388,765	0.2992	0.00%
2009-11-11	0	0.700	0.700	0.720	0.690	0.750	498,000	358,560	0.7200	0.306	0.306	0.315	0.302	0.328	1,138,853	0.3148	-5.41%
2009-11-10	0	0.740	0.720	0.740	0.700	0.780	138,000	103,740	0.7517	0.324	0.315	0.324	0.306	0.341	315,586	0.3287	7.25%
2009-11-09	0	0.690	0.690	0.710	0.650	0.690	112,000	76,300	0.6813	0.302	0.302	0.310	0.284	0.302	256,127	0.2979	0.00%
2009-11-06	0	0.690	0.690	0.740	0.690	0.790	614,000	442,500	0.7207	0.302	0.302	0.324	0.302	0.345	1,404,127	0.3151	-8.00%
2009-11-05	0	0.750	0.720	0.770	0.560	0.800	2,270,000	1,567,040	0.6903	0.328	0.315	0.337	0.245	0.350	5,191,155	0.3019	36.36%
2009-11-04	0	0.550	0.550	0.620	-	-	0	0	-	0.241	0.241	0.271	-	-	0	-	0.00%
2009-11-03	0	0.550	0.540	0.580	0.530	0.550	208,000	113,420	0.5453	0.241	0.236	0.254	0.232	0.241	475,665	0.2384	5.77%
2009-11-02	0	0.520	0.520	0.540	0.510	0.530	54,000	27,920	0.5170	0.227	0.227	0.236	0.223	0.232	123,490	0.2261	-5.45%
2009-10-30	0	0.550	0.530	0.550	0.520	0.550	90,000	48,080	0.5342	0.241	0.232	0.241	0.227	0.241	205,817	0.2336	3.77%
2009-10-29	0	0.530	0.530	0.590	0.520	0.550	412,000	223,400	0.5422	0.232	0.232	0.258	0.227	0.241	942,183	0.2371	-3.64%
2009-10-28	0	0.550	0.550	0.590	0.550	0.580	282,000	158,400	0.5617	0.241	0.241	0.258	0.241	0.254	644,892	0.2456	-5.17%
2009-10-27	0	0.580	0.550	0.580	0.580	0.580	116,000	67,280	0.5800	0.254	0.241	0.254	0.254	0.254	265,275	0.2536	1.75%
2009-10-23	0	0.570	0.570	0.580	0.540	0.580	348,000	192,720	0.5538	0.249	0.249	0.254	0.236	0.254	795,825	0.2422	3.64%
2009-10-22	0	0.550	0.550	0.560	0.540	0.560	284,000	158,340	0.5575	0.241	0.241	0.245	0.236	0.245	649,466	0.2438	-5.17%
2009-10-21	0	0.580	0.570	0.600	0.500	0.590	882,000	478,800	0.5429	0.254	0.249	0.262	0.219	0.258	2,017,004	0.2374	7.41%
2009-10-20	0	0.540	0.530	0.540	0.530	0.550	646,000	347,820	0.5384	0.236	0.232	0.236	0.232	0.241	1,477,307	0.2354	-1.82%
2009-10-19	0	0.550	0.540	0.550	0.530	0.570	1,096,000	602,680	0.5499	0.241	0.236	0.241	0.232	0.249	2,506,390	0.2405	-11.29%
2009-10-16	0	0.620	0.600	0.610	0.450	0.650	1,142,000	660,920	0.5787	0.271	0.262	0.267	0.197	0.284	2,611,586	0.2531	-3.12%
2009-10-15	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-10-02	0	0.640	0.560	0.680	-	-	0	0	-	0.280	0.245	0.297	-	-	0	-	0.00%
2009-09-30	0	0.640	0.640	0.680	0.640	0.640	30,000	19,200	0.6400	0.280	0.280	0.297	0.280	0.280	68,606	0.2799	0.00%
2009-09-29	0	0.640	0.540	0.700	-	-	0	0	-	0.280	0.236	0.306	-	-	0	-	0.00%
2009-09-28	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-09-25	1	-	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
2009-09-24	0	0.640	0.640	0.700	0.630	0.650	30,000	18,980	0.6327	0.280	0.280	0.306	0.275	0.284	68,606	0.2767	-5.88%
2009-09-23	0	0.680	0.660	0.690	-	-	0	0	-	0.297	0.289	0.302	-	-	0	-	0.00%
2009-09-22	0	0.680	0.670	0.750	0.680	0.700	170,000	117,600	0.6918	0.297	0.293	0.328	0.297	0.306	388,765	0.3025	3.03%
2009-09-21	0	0.660	0.660	0.700	0.660	0.690	114,000	78,180	0.6858	0.289	0.289	0.306	0.289	0.302	260,701	0.2999	0.00%
2009-09-18	0	0.660	0.660	0.700	0.660	0.660	163,560	107,903	0.6597	0.289	0.289	0.306	0.289	0.289	374,038	0.2885	-2.94%
2009-09-17	0	0.680	0.670	0.680	0.690	0.700	6,000	4,180	0.6967	0.297	0.293	0.297	0.302	0.306	13,721	0.3046	-2.86%
2009-09-16	0	0.700	0.680	0.700	0.700	0.710	62,000	43,900	0.7081	0.306	0.297	0.306	0.306	0.310	141,785	0.3096	-4.11%
2009-09-15	0	0.730	0.680	0.730	0.680	0.730	80,000	55,280	0.6910	0.319	0.297	0.319	0.297	0.319	182,948	0.3022	4.29%
2009-09-14	0	0.700	0.660	0.700	0.660	0.720	232,000	161,220	0.6949	0.306	0.289	0.306	0.289	0.315	530,550	0.3039	-2.78%
2009-09-11	0	0.720	0.720	0.730	0.640	0.720	1,504,000	1,036,940	0.6895	0.315	0.315	0.319	0.280	0.315	3,439,426	0.3015	14.29%
2009-09-10	0	0.630	0.620	0.630	0.620	0.650	1,020,000	646,100	0.6334	0.275	0.271	0.275	0.271	0.284	2,332,590	0.2770	-10.00%
2009-09-09	0	0.700	0.640	0.700	0.700	0.700	230,000	161,000	0.7000	0.306	0.280	0.306	0.306	0.306	525,976	0.3061	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2009-09-04	1	-	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2009-09-03	1	-	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	0.306	-	-	-	-	0	-	0.00%
2009-09-01	1	0.700	0.700	0.720	0.700	0.710	32,000	22,700	0.7094	0.306	0.306	0.315	0.306	0.310	73,179	0.3102	0.00%
2009-08-31	0	0.700	0.700	0.740	0.700	0.740	238,000	167,440	0.7035	0.306	0.306	0.324	0.306	0.324	544,271	0.3076	-4.11%
2009-08-28	0	0.730	0.700	0.740	0.710	0.740	82,000	59,560	0.7263	0.319	0.306	0.324	0.310	0.324	187,522	0.3176	2.82%
2009-08-27	0	0.710	0.710	0.730	0.710	0.720	184,000	132,360	0.7193	0.310	0.310	0.319	0.310	0.315	420,781	0.3146	-4.05%
2009-08-26	0	0.740	0.740	0.780	-	-	0	0	-	0.324	0.324	0.341	-	-	0	-	0.00%
2009-08-25	0	0.740	0.730	0.740	0.740	0.750	96,000	71,540	0.7452	0.324	0.319	0.324	0.324	0.328	219,538	0.3259	-1.33%
2009-08-24	0	0.750	0.740	0.780	0.750	0.750	10,000	7,500	0.7500	0.328	0.324	0.341	0.328	0.328	22,869	0.3280	1.35%
2009-08-21	0	0.740	0.720	0.780	-	-	0	0	-	0.324	0.315	0.341	-	-	0	-	0.00%
2009-08-20	0	0.740	0.740	0.790	0.740	0.760	62,000	46,040	0.7426	0.324	0.324	0.345	0.324	0.332	141,785	0.3247	2.78%
2009-08-19	0	0.720	0.720	0.770	0.700	0.780	132,000	98,840	0.7488	0.315	0.315	0.337	0.306	0.341	301,865	0.3274	-1.37%
2009-08-18	0	0.730	0.730	0.780	0.730	0.740	50,000	36,840	0.7368	0.319	0.319	0.341	0.319	0.324	114,343	0.3222	-8.75%
2009-08-17	0	0.800	0.760	0.800	0.770	0.800	36,000	27,900	0.7750	0.350	0.332	0.350	0.337	0.350	82,327	0.3389	2.56%
2009-08-14	0	0.780	0.760	0.780	0.780	0.800	90,000	71,240	0.7916	0.341	0.332	0.341	0.341	0.350	205,817	0.3461	-3.70%
2009-08-13	0	0.810	0.770	0.810	0.800	0.820	100,000	81,160	0.8116	0.354	0.337	0.354	0.350	0.359	228,685	0.3549	1.25%
2009-08-12	0	0.800	0.780	0.800	0.800	0.830	56,000	44,920	0.8021	0.350	0.341	0.350	0.350	0.363	128,064	0.3508	1.27%
2009-08-11	0	0.790	0.790	0.810	0.790	0.800	168,000	132,840	0.7907	0.345	0.345	0.354	0.345	0.350	384,191	0.3458	-1.25%
2009-08-10	0	0.800	0.780	0.800	0.770	0.800	72,000	57,140	0.7936	0.350	0.341	0.350	0.337	0.350	164,653	0.3470	0.00%
2009-08-07	0	0.800	0.770	0.800	0.770	0.850	982,000	785,160	0.7996	0.350	0.337	0.350	0.337	0.372	2,245,689	0.3496	-2.44%
2009-08-06	0	0.820	0.800	0.820	0.780	0.820	74,000	58,280	0.7876	0.359	0.350	0.359	0.341	0.359	169,227	0.3444	3.80%
2009-08-05	0	0.790	0.790	0.810	0.790	0.840	108,000	86,300	0.7991	0.345	0.345	0.354	0.345	0.367	246,980	0.3494	-1.25%
2009-08-04	0	0.800	0.800	0.830	0.800	0.870	44,000	35,640	0.8100	0.350	0.350	0.363	0.350	0.380	100,622	0.3542	-4.76%
2009-08-03	0	0.840	0.830	0.840	0.770	0.850	1,336,000	1,092,940	0.8181	0.367	0.363	0.367	0.337	0.372	3,055,235	0.3577	6.33%
2009-07-31	0	0.790	0.790	0.800	0.790	0.790	38,000	30,020	0.7900	0.345	0.345	0.350	0.345	0.345	86,900	0.3455	2.60%
2009-07-30	0	0.770	0.760	0.770	0.750	0.790	116,000	89,560	0.7721	0.337	0.332	0.337	0.328	0.345	265,275	0.3376	2.67%
2009-07-29	0	0.750	0.750	0.760	0.750	0.770	328,000	250,980	0.7652	0.328	0.328	0.332	0.328	0.337	750,088	0.3346	-3.85%
2009-07-28	0	0.780	0.760	0.780	0.760	0.780	88,000	66,920	0.7605	0.341	0.332	0.341	0.332	0.341	201,243	0.3325	0.00%
2009-07-27	0	0.780	0.770	0.780	0.770	0.790	318,000	248,040	0.7800	0.341	0.337	0.341	0.337	0.345	727,219	0.3411	5.41%
2009-07-24	0	0.740	0.740	0.760	0.740	0.750	272,000	202,680	0.7451	0.324	0.324	0.332	0.324	0.328	622,024	0.3258	-3.90%
2009-07-23	0	0.770	0.750	0.770	0.740	0.790	340,000	256,920	0.7556	0.337	0.328	0.337	0.324	0.345	777,530	0.3304	0.00%
2009-07-22	0	0.770	0.770	0.790	0.770	0.810	396,000	308,000	0.7778	0.337	0.337	0.345	0.337	0.354	905,594	0.3401	-3.75%
2009-07-21	0	0.800	0.770	0.800	0.760	0.800	456,000	355,340	0.7793	0.350	0.337	0.350	0.332	0.350	1,042,805	0.3408	1.27%
2009-07-20	0	0.790	0.760	0.790	0.790	0.790	66,000	52,140	0.7900	0.345	0.332	0.345	0.345	0.345	150,932	0.3455	1.28%
2009-07-17	0	0.780	0.750	0.780	0.740	0.780	186,000	140,320	0.7544	0.341	0.328	0.341	0.324	0.341	425,355	0.3299	-1.27%
2009-07-16	0	0.790	0.770	0.790	0.770	0.790	4,000	3,120	0.7800	0.345	0.337	0.345	0.337	0.345	9,147	0.3411	2.60%
2009-07-15	0	0.770	0.740	0.770	0.750	0.770	68,000	51,280	0.7541	0.337	0.324	0.337	0.328	0.337	155,506	0.3298	5.48%
2009-07-14	0	0.730	0.730	0.750	0.730	0.730	150,000	109,500	0.7300	0.319	0.319	0.328	0.319	0.319	343,028	0.3192	-2.67%
2009-07-13	0	0.750	0.720	0.750	0.700	0.750	210,000	151,600	0.7219	0.328	0.315	0.328	0.306	0.328	480,239	0.3157	-3.85%
2009-07-10	0	0.780	0.730	0.780	0.780	0.780	2,000	1,560	0.7800	0.341	0.319	0.341	0.341	0.341	4,574	0.3411	6.85%
2009-07-09	0	0.730	0.730	0.770	0.730	0.730	10,000	7,460	0.7460	0.319	0.319	0.337	0.319	0.319	22,869	0.3262	-2.67%
2009-07-08	0	0.750	0.720	0.750	0.720	0.750	92,000	66,800	0.7261	0.328	0.315	0.328	0.315	0.328	210,390	0.3175	0.00%
2009-07-07	0	0.750	0.730	0.770	0.730	0.750	338,000	250,680	0.7417	0.328	0.319	0.337	0.319	0.328	772,956	0.3243	0.00%
2009-07-06	0	0.750	0.750	0.780	0.750	0.750	208,000	156,000	0.7500	0.328	0.328	0.341	0.328	0.328	475,665	0.3280	-5.06%
2009-07-03	0	0.790	0.750	0.790	0.740	0.790	136,000	100,760	0.7409	0.345	0.328	0.345	0.324	0.345	311,012	0.3240	5.33%
2009-07-02	0	0.750	0.750	0.780	0.750	0.790	132,000	100,200	0.7591	0.328	0.328	0.341	0.328	0.345	301,865	0.3319	-2.60%
2009-06-30	0	0.770	0.770	0.790	0.770	0.830	108,000	84,500	0.7824	0.337	0.337	0.345	0.337	0.363	246,980	0.3421	-4.94%
2009-06-29	0	0.810	0.800	0.820	0.770	0.810	146,000	115,660	0.7922	0.354	0.350	0.359	0.337	0.354	333,880	0.3464	0.00%
2009-06-26	0	0.810	0.810	0.840	0.810	0.850	870,000	718,420	0.8258	0.354	0.354	0.367	0.354	0.372	1,989,562	0.3611	1.25%
2009-06-25	0	0.800	0.770	0.800	0.780	0.800	276,000	219,060	0.7937	0.350	0.337	0.350	0.341	0.350	631,171	0.3471	0.00%
2009-06-24	0	0.800	0.790	0.800	0.780	0.800	244,000	193,180	0.7917	0.350	0.345	0.350	0.341	0.350	557,992	0.3462	1.27%
2009-06-23	0	0.790	0.750	0.790	0.740	0.790	182,000	135,700	0.7456	0.345	0.328	0.345	0.324	0.345	416,207	0.3260	0.00%
2009-06-22	0	0.790	0.790	0.820	0.780	0.800	40,000	31,420	0.7855	0.345	0.345	0.359	0.341	0.350	91,474	0.3435	0.00%
2009-06-19	0	0.790	0.780	0.790	0.790	0.790	2,000	1,580	0.7900	0.345	0.341	0.345	0.345	0.345	4,574	0.3455	0.00%
2009-06-18	0	0.790	0.780	0.800	0.780	0.800	266,000	210,140	0.7900	0.345	0.341	0.350	0.341	0.350	608,303	0.3455	-1.25%
2009-06-17	0	0.800	0.800	0.830	0.760	0.830	228,000	181,660	0.7968	0.350	0.350	0.363	0.332	0.363	521,402	0.3484	2.56%
2009-06-16	0	0.780	0.780	0.800	0.770	0.800	320,000	250,380	0.7824	0.341	0.341	0.350	0.337	0.350	731,793	0.3421	-3.70%
2009-06-15	0	0.810	0.800	0.820	0.800	0.840	360,000	292,020	0.8112	0.354	0.350	0.359	0.350	0.367	823,267	0.3547	-3.57%
2009-06-12	0	0.840	0.830	0.840	0.830	0.880	350,000	297,700	0.8506	0.367	0.363	0.367	0.363	0.385	800,398	0.3719	-2.33%
2009-06-11	0	0.860	0.840	0.860	0.830	0.860	242,000	206,260	0.8523	0.376	0.367	0.376	0.363	0.376	553,418	0.3727	1.18%
2009-06-10	0	0.850	0.840	0.850	0.850	0.880	1,504,000	1,293,260	0.8599	0.372	0.367	0.372	0.372	0.385	3,439,426	0.3760	3.66%
2009-06-09	0	0.820	0.820	0.850	0.770	0.900	1,308,000	1,071,320	0.8191	0.359	0.359	0.372	0.337	0.394	2,991,203	0.3582	-8.89%
2009-06-08	0	0.900	0.900	0.910	0.900	0.900	144,000	129,600	0.9000	0.394	0.394	0.398	0.394	0.394	329,307	0.3936	-1.10%
2009-06-05	0	0.910	0.910	0.920	0.900	0.950	648,000	598,120	0.9230	0.398	0.398	0.402	0.394	0.415	1,481,880	0.4036	2.25%
2009-06-04	0	0.890	0.880	0.890	0.820	0.890	960,000	815,800	0.8498	0.389	0.385	0.389	0.359	0.389	2,195,378	0.3716	8.54%
2009-06-03	0	0.820	0.820	0.830	0.800	0.830	1,290,000	1,057,480	0.8198	0.359	0.359	0.363	0.350	0.363	2,950,040	0.3585	2.50%
2009-06-02	0	0.800	0.780	0.790	0.770	0.860	1,612,680	1,311,454	0.8132	0.350	0.341	0.345	0.337	0.376	3,687,961	0.3556	-5.88%
2009-06-01	0	0.850	0.840	0.850	0.810	0.870	1,738,000	1,462,780	0.8416	0.372	0.367	0.372	0.354	0.380	3,974,550	0.3680	1.19%
2009-05-29	0	0.840	0.840	0.850	0.810	0.890	1,434,000	1,217,900	0.8493	0.367	0.367	0.372	0.354	0.389	3,279,347	0.3714	-2.33%
2009-05-27	0	0.860	0.850	0.890	0.790	0.890	4,250,000	3,520,820	0.8284	0.376	0.372	0.389	0.345	0.389	9,719,124	0.3623	8.86%
2009-05-26	0	0.790	0.790	0.800	0.730	0.820	2,320,000	1,787,920	0.7707	0.345	0.345	0.350	0.319	0.359	5,305,498	0.3370	6.76%
2009-05-25	0	0.740	0.730	0.760	0.710	0.760	1,608,000	1,200,040	0.7463	0.324	0.319	0.332	0.310	0.332	3,677,259	0.3263	0.00%
2009-05-22	0	0.740	0.730	0.750	0.720	0.780	2,138,000	1,594,140	0.7456	0.324	0.319	0.328	0.315	0.341	4,889,291	0.3260	-3.90%
2009-05-21	0	0.770	0.760	0.770	0.750	0.790	2,348,000	1,808,040	0.7700	0.337	0.332	0.337	0.328	0.345	5,369,530	0.3367	4.05%
2009-05-20	0	0.740	0.730	0.740	0.700	0.760	4,834,000	3,493,680	0.7227	0.324	0.319	0.324	0.306	0.332	11,054,645	0.3160	5.71%
2009-05-19	0	0.700	0.690	0.700	0.700	0.740	580,000	406,080	0.7001	0.306	0.302	0.306	0.306	0.324	1,326,375	0.3062	0.00%
2009-05-18	0	0.700	0.680	0.700	0.660	0.700	1,234,000	832,720	0.6748	0.306	0.297	0.306	0.289	0.306	2,821,976	0.2951	0.00%
2009-05-15	0	0.700	0.690	0.700	0.680	0.700	334,000	233,620	0.6995	0.306	0.302	0.306	0.297	0.306	763,809	0.3059	2.94%
2009-05-14	0	0.680	0.670	0.680	0.670	0.680	226,000	153,500	0.6792	0.297	0.293	0.297	0.293	0.297	516,829	0.2970	-2.86%
2009-05-13	0	0.700	0.690	0.700	0.700	0.710	696,000	488,820	0.7023	0.306	0.302	0.306	0.306	0.310	1,591,649	0.3071	-1.41%
2009-05-12	0	0.710	0.710	0.750	0.710	0.750	82,000	59,820	0.7295	0.310	0.310	0.328	0.310	0.328	187,522	0.3190	-2.74%
2009-05-11	0	0.730	0.700	0.730	0.730	0.730	80,000	58,400	0.7300	0.319	0.306	0.319	0.319	0.319	182,948	0.3192	0.00%
2009-05-08	0	0.730	0.720	0.730	0.700	0.790	300,000	215,640	0.7188	0.319	0.315	0.319	0.306	0.345	686,056	0.3143	4.29%
2009-05-07	0	0.700	0.700	0.740	0.690	0.740	146,000	102,120	0.6995	0.306	0.306	0.324	0.302	0.324	333,880	0.3059	2.94%
2009-05-06	0	0.680	0.670	0.680	0.670	0.720	200,000	139,680	0.6984	0.297	0.293	0.297	0.293	0.315	457,371	0.3054	0.00%
2009-05-05	0	0.680	0.670	0.690	0.680	0.690	88,000	60,640	0.6891	0.297	0.293	0.302	0.297	0.302	201,243	0.3013	3.03%
2009-05-04	0	0.660	0.630	0.660	0.660	0.660	230,000	151,800	0.6600	0.289	0.275	0.289	0.289	0.289	525,976	0.2886	-5.71%
2009-04-30	0	0.700	0.670	0.700	0.680	0.700	78,000	53,560	0.6867	0.306	0.293	0.306	0.297	0.306	178,375	0.3003	0.00%
2009-04-29	0	0.700	0.670	0.700	-	-	0	0	-	0.306	0.293	0.306	-	-	0	-	0.00%
2009-04-28	0	0.700	0.660	0.750	0.700	0.700	20,000	14,000	0.7000	0.306	0.289	0.328	0.306	0.306	45,737	0.3061	0.00%
2009-04-27	0	0.700	0.670	0.700	0.660	0.710	200,000	136,800	0.6840	0.306	0.293	0.306	0.289	0.310	457,371	0.2991	-2.78%
2009-04-24	0	0.720	0.720	0.750	-	-	0	0	-	0.315	0.315	0.328	-	-	0	-	0.00%
2009-04-23	0	0.720	0.710	0.730	0.720	0.720	30,000	21,600	0.7200	0.315	0.310	0.319	0.315	0.315	68,606	0.3148	-4.00%
2009-04-22	0	0.750	0.720	0.780	0.720	0.750	130,000	95,400	0.7338	0.328	0.315	0.341	0.315	0.328	297,291	0.3209	0.00%
2009-04-21	0	0.750	0.680	0.750	0.700	0.780	240,000	178,160	0.7423	0.328	0.297	0.328	0.306	0.341	548,845	0.3246	-1.32%
2009-04-20	0	0.760	0.720	0.780	0.760	0.780	78,000	60,040	0.7697	0.332	0.315	0.341	0.332	0.341	178,375	0.3366	0.00%
2009-04-17	0	0.760	0.760	0.790	0.760	0.770	600,000	457,000	0.7617	0.332	0.332	0.345	0.332	0.337	1,372,112	0.3331	2.70%
2009-04-16	0	0.740	0.740	0.800	0.730	0.750	200,000	148,000	0.7400	0.324	0.324	0.350	0.319	0.328	457,371	0.3236	-6.33%
2009-04-15	0	0.790	0.760	0.800	-	-	0	0	-	0.345	0.332	0.350	-	-	0	-	0.00%
2009-04-14	0	0.790	0.780	0.800	0.760	0.790	276,000	216,100	0.7830	0.345	0.341	0.350	0.332	0.345	631,171	0.3424	2.60%
2009-04-09	0	0.770	0.720	0.770	-	-	0	0	-	0.337	0.315	0.337	-	-	0	-	0.00%
2009-04-08	0	0.770	0.730	0.770	0.770	0.770	10,000	7,700	0.7700	0.337	0.319	0.337	0.337	0.337	22,869	0.3367	2.67%
2009-04-07	0	0.750	0.750	0.790	0.750	0.750	70,000	52,500	0.7500	0.328	0.328	0.345	0.328	0.328	160,080	0.3280	1.35%
2009-04-06	0	0.740	0.710	0.740	-	-	0	0	-	0.324	0.310	0.324	-	-	0	-	0.00%
2009-04-03	0	0.740	0.700	0.750	0.740	0.740	100,000	74,000	0.7400	0.324	0.306	0.328	0.324	0.324	228,685	0.3236	0.00%
2009-04-02	0	0.740	0.700	0.740	0.710	0.740	300,000	216,320	0.7211	0.324	0.306	0.324	0.310	0.324	686,056	0.3153	0.00%
2009-04-01	0	0.740	0.720	0.740	0.740	0.740	132,000	97,680	0.7400	0.324	0.315	0.324	0.324	0.324	301,865	0.3236	0.00%
2009-03-31	0	0.740	0.720	0.800	-	-	0	0	-	0.324	0.315	0.350	-	-	0	-	0.00%
2009-03-30	0	0.740	0.730	0.740	0.710	0.780	74,000	54,760	0.7400	0.324	0.319	0.324	0.310	0.341	169,227	0.3236	-1.33%
2009-03-27	0	0.750	0.750	0.780	0.740	0.750	20,000	14,880	0.7440	0.328	0.328	0.341	0.324	0.328	45,737	0.3253	-5.06%
2009-03-26	0	0.790	0.790	0.800	0.780	0.800	56,000	44,260	0.7904	0.345	0.345	0.350	0.341	0.350	128,064	0.3456	-4.82%
2009-03-25	0	0.830	0.820	0.830	0.830	0.830	20,000	16,600	0.8300	0.363	0.359	0.363	0.363	0.363	45,737	0.3629	0.00%
2009-03-24	0	0.830	0.830	0.880	0.830	0.860	36,000	30,780	0.8550	0.363	0.363	0.385	0.363	0.376	82,327	0.3739	-6.74%
2009-03-23	0	0.890	0.880	0.890	0.880	0.900	90,000	79,320	0.8813	0.389	0.385	0.389	0.385	0.394	205,817	0.3854	-6.32%
2009-03-20	0	0.950	0.870	0.950	0.870	0.950	346,000	316,260	0.9140	0.415	0.380	0.415	0.380	0.415	791,251	0.3997	0.00%
2009-03-19	0	0.950	0.910	0.950	0.900	0.950	30,000	27,500	0.9167	0.415	0.398	0.415	0.394	0.415	68,606	0.4008	0.00%
2009-03-18	0	0.950	0.910	0.940	0.860	0.950	190,000	171,900	0.9047	0.415	0.398	0.411	0.376	0.415	434,502	0.3956	0.00%
2009-03-17	0	0.950	0.940	0.950	0.900	0.950	20,000	18,500	0.9250	0.415	0.411	0.415	0.394	0.415	45,737	0.4045	0.00%
2009-03-16	0	0.950	0.820	0.950	-	-	0	0	-	0.415	0.359	0.415	-	-	0	-	0.00%
2009-03-13	0	0.950	0.810	0.950	-	-	0	0	-	0.415	0.354	0.415	-	-	0	-	0.00%
2009-03-12	0	0.950	0.820	0.950	-	-	0	0	-	0.415	0.359	0.415	-	-	0	-	0.00%
2009-03-11	0	0.950	0.840	0.950	-	-	0	0	-	0.415	0.367	0.415	-	-	0	-	0.00%
2009-03-10	0	0.950	0.850	0.950	-	-	0	0	-	0.415	0.372	0.415	-	-	0	-	0.00%
2009-03-09	0	0.950	0.840	0.950	-	-	0	0	-	0.415	0.367	0.415	-	-	0	-	0.00%
2009-03-06	0	0.950	0.910	0.940	0.900	0.950	146,000	136,860	0.9374	0.415	0.398	0.411	0.394	0.415	333,880	0.4099	3.26%
2009-03-05	0	0.920	0.920	0.990	0.900	0.990	110,000	103,480	0.9407	0.402	0.402	0.433	0.394	0.433	251,554	0.4114	-7.07%
2009-03-04	0	0.990	0.880	0.990	-	-	0	0	-	0.433	0.385	0.433	-	-	0	-	0.00%
2009-03-03	0	0.990	0.850	0.990	-	-	0	0	-	0.433	0.372	0.433	-	-	0	-	0.00%
2009-03-02	0	0.990	0.930	0.990	0.950	0.990	56,000	54,200	0.9679	0.433	0.407	0.433	0.415	0.433	128,064	0.4232	0.00%
2009-02-27	0	0.990	0.950	0.990	0.950	0.990	14,000	13,700	0.9786	0.433	0.415	0.433	0.415	0.433	32,016	0.4279	0.00%
2009-02-26	0	0.990	0.900	1.000	-	-	387	310	0.8010	0.433	0.394	0.437	-	-	885	0.3503	0.00%
2009-02-25	0	0.990	0.920	0.990	0.820	0.990	130,000	117,260	0.9020	0.433	0.402	0.433	0.359	0.433	297,291	0.3944	0.00%
2009-02-24	0	0.990	0.900	-	-	-	0	0	-	0.433	0.394	-	-	-	0	-	0.00%
2009-02-23	0	0.990	0.910	-	-	-	0	0	-	0.433	0.398	-	-	-	0	-	0.00%
2009-02-20	0	0.990	0.910	0.990	-	-	0	0	-	0.433	0.398	0.433	-	-	0	-	0.00%
2009-02-19	0	0.990	0.880	0.990	-	-	0	0	-	0.433	0.385	0.433	-	-	0	-	0.00%
2009-02-18	0	0.990	0.900	0.990	-	-	0	0	-	0.433	0.394	0.433	-	-	0	-	0.00%
2009-02-17	0	0.990	0.900	0.990	-	-	0	0	-	0.433	0.394	0.433	-	-	0	-	0.00%
2009-02-16	0	0.990	0.900	0.990	0.900	0.990	58,000	56,200	0.9690	0.433	0.394	0.433	0.394	0.433	132,637	0.4237	-1.00%
2009-02-13	0	1.000	0.910	1.000	-	-	0	0	-	0.437	0.398	0.437	-	-	0	-	0.00%
2009-02-12	0	1.000	0.900	1.020	-	-	0	0	-	0.437	0.394	0.446	-	-	0	-	0.00%
2009-02-11	0	1.000	0.880	1.010	-	-	0	0	-	0.437	0.385	0.442	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	0.437	-	-	-	-	0	-	0.00%
2009-02-09	0	1.000	0.960	1.000	0.700	1.000	174,000	166,380	0.9562	0.437	0.420	0.437	0.306	0.437	397,912	0.4181	0.00%
2009-02-06	0	1.000	0.900	1.000	-	-	0	0	-	0.437	0.394	0.437	-	-	0	-	0.00%
2009-02-05	0	1.000	0.900	1.000	-	-	0	0	-	0.437	0.394	0.437	-	-	0	-	0.00%
2009-02-04	0	1.000	0.900	1.000	-	-	0	0	-	0.437	0.394	0.437	-	-	0	-	0.00%
2009-02-03	0	1.000	0.900	1.000	-	-	0	0	-	0.437	0.394	0.437	-	-	0	-	0.00%
2009-02-02	0	1.000	0.900	1.000	-	-	0	0	-	0.437	0.394	0.437	-	-	0	-	0.00%
2009-01-30	0	1.000	0.930	1.000	-	-	0	0	-	0.437	0.407	0.437	-	-	0	-	0.00%
2009-01-29	0	1.000	0.950	1.000	-	-	0	0	-	0.437	0.415	0.437	-	-	0	-	0.00%
2009-01-23	0	1.000	0.900	1.000	-	-	0	0	-	0.437	0.394	0.437	-	-	0	-	0.00%
2009-01-22	0	1.000	0.950	1.000	0.900	1.000	50,000	48,700	0.9740	0.437	0.415	0.437	0.394	0.437	114,343	0.4259	1.01%
2009-01-21	1	-	-	-	-	-	0	0	-	0.433	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	0.433	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	0.433	-	-	-	-	0	-	0.00%
2009-01-16	0	0.990	0.940	0.990	-	-	0	0	-	0.433	0.411	0.433	-	-	0	-	0.00%
2009-01-15	0	0.990	0.920	0.990	0.920	0.990	36,000	34,820	0.9672	0.433	0.402	0.433	0.402	0.433	82,327	0.4229	0.00%
2009-01-14	0	0.990	0.950	0.990	0.920	0.990	196,000	188,860	0.9636	0.433	0.415	0.433	0.402	0.433	448,223	0.4214	-2.94%
2009-01-13	0	1.020	0.950	1.020	1.010	1.020	40,000	40,420	1.0105	0.446	0.415	0.446	0.442	0.446	91,474	0.4419	-0.97%
2009-01-12	0	1.030	0.970	1.030	-	-	0	0	-	0.450	0.424	0.450	-	-	0	-	-3.74%
2009-01-09	0	1.070	1.010	1.080	0.950	1.070	28,000	29,180	1.0421	0.468	0.442	0.472	0.415	0.468	64,032	0.4557	0.94%
2009-01-08	0	1.060	0.970	1.060	1.100	1.100	30,000	33,000	1.1000	0.464	0.424	0.464	0.481	0.481	68,606	0.4810	1.92%
2009-01-07	0	1.040	1.040	1.090	0.950	1.100	478,000	507,020	1.0607	0.455	0.455	0.477	0.415	0.481	1,093,116	0.4638	2.97%
2009-01-06	0	1.010	1.010	1.030	0.950	1.100	892,000	941,280	1.0552	0.442	0.442	0.450	0.415	0.481	2,039,873	0.4614	-7.34%
2009-01-05	0	1.090	1.010	1.080	0.990	1.110	322,065	347,504	1.0790	0.477	0.442	0.472	0.433	0.485	736,515	0.4718	0.93%
2009-01-02	0	1.080	1.000	1.080	1.000	1.100	284,000	309,760	1.0907	0.472	0.437	0.472	0.437	0.481	649,466	0.4769	1.89%
2008-12-31	0	1.060	1.040	1.060	0.920	1.060	98,000	99,860	1.0190	0.464	0.455	0.464	0.402	0.464	224,112	0.4456	3.92%
2008-12-30	0	1.020	0.920	1.050	0.950	1.020	222,000	214,340	0.9655	0.446	0.402	0.459	0.415	0.446	507,681	0.4222	6.25%
2008-12-29	0	0.960	0.820	0.960	0.930	0.960	30,000	28,200	0.9400	0.420	0.359	0.420	0.407	0.420	68,606	0.4110	-2.04%
2008-12-24	1	-	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	0.429	-	-	-	-	0	-	0.00%
2008-12-19	0	0.980	0.880	0.980	0.930	0.980	50,000	47,100	0.9420	0.429	0.385	0.429	0.407	0.429	114,343	0.4119	7.69%
2008-12-18	0	0.910	0.860	0.910	0.910	0.920	50,000	45,980	0.9196	0.398	0.376	0.398	0.398	0.402	114,343	0.4021	-1.09%
2008-12-17	0	0.920	0.880	0.950	-	-	0	0	-	0.402	0.385	0.415	-	-	0	-	0.00%
2008-12-16	0	0.920	0.900	0.920	0.930	0.930	38,000	35,340	0.9300	0.402	0.394	0.402	0.407	0.407	86,900	0.4067	-2.13%
2008-12-15	0	0.940	0.880	0.930	0.920	0.940	28,000	26,220	0.9364	0.411	0.385	0.407	0.402	0.411	64,032	0.4095	0.00%
2008-12-12	0	0.940	0.940	1.000	0.900	0.940	22,000	20,080	0.9127	0.411	0.411	0.437	0.394	0.411	50,311	0.3991	0.00%
2008-12-11	0	0.940	0.850	1.000	0.920	0.940	30,000	28,000	0.9333	0.411	0.372	0.437	0.402	0.411	68,606	0.4081	0.00%
2008-12-10	0	0.940	0.890	0.940	-	-	0	0	-	0.411	0.389	0.411	-	-	0	-	0.00%
2008-12-09	0	0.940	0.850	0.940	-	-	0	0	-	0.411	0.372	0.411	-	-	0	-	0.00%
2008-12-08	0	0.940	0.800	0.940	-	-	20,000	18,800	0.9400	0.411	0.350	0.411	-	-	45,737	0.4110	0.00%
2008-12-05	0	0.940	0.880	0.940	-	-	0	0	-	0.411	0.385	0.411	-	-	0	-	-4.08%
2008-12-04	0	0.980	0.880	0.980	-	-	0	0	-	0.429	0.385	0.429	-	-	0	-	0.00%
2008-12-03	0	0.980	0.900	0.980	0.980	0.980	4,000	3,920	0.9800	0.429	0.394	0.429	0.429	0.429	9,147	0.4285	4.26%
2008-12-02	0	0.940	0.900	0.940	-	-	0	0	-	0.411	0.394	0.411	-	-	0	-	-1.05%
2008-12-01	0	0.950	0.920	0.950	0.950	1.000	90,000	87,020	0.9669	0.415	0.402	0.415	0.415	0.437	205,817	0.4228	-6.86%
2008-11-28	0	1.020	0.930	1.020	0.950	1.060	538,400	530,080	0.9845	0.446	0.407	0.446	0.415	0.464	1,231,241	0.4305	-5.56%
2008-11-27	0	1.080	0.970	1.080	0.940	1.080	170,000	169,540	0.9973	0.472	0.424	0.472	0.411	0.472	388,765	0.4361	0.00%
2008-11-26	0	1.080	0.910	1.080	1.020	1.080	34,000	35,920	1.0565	0.472	0.398	0.472	0.446	0.472	77,753	0.4620	5.88%
2008-11-25	0	1.020	0.900	1.020	-	-	100,000	108,000	1.0800	0.446	0.394	0.446	-	-	228,685	0.4723	-5.56%
2008-11-24	0	1.080	0.880	1.080	0.810	1.100	100,000	99,100	0.9910	0.472	0.385	0.472	0.354	0.481	228,685	0.4333	-1.82%
2008-11-21	0	1.100	0.850	1.200	-	-	0	0	-	0.481	0.372	0.525	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
2008-11-12	1	1.100	-	-	1.100	1.100	10,000	11,000	1.1000	0.481	-	-	0.481	0.481	22,869	0.4810	15.79%
2008-11-11	0	0.950	0.950	1.100	0.900	0.930	68,000	61,500	0.9044	0.415	0.415	0.481	0.394	0.407	155,506	0.3955	1.06%
2008-11-10	0	0.940	0.860	0.910	0.860	0.940	182,000	160,360	0.8811	0.411	0.376	0.398	0.376	0.411	416,207	0.3853	1.08%
2008-11-07	0	0.930	0.840	0.930	-	-	300	228	0.7600	0.407	0.367	0.407	-	-	686	0.3323	0.00%
2008-11-06	0	0.930	0.820	0.930	0.890	0.930	10,000	9,140	0.9140	0.407	0.359	0.407	0.389	0.407	22,869	0.3997	4.49%
2008-11-05	0	0.890	0.820	0.940	0.850	0.900	162,000	142,980	0.8826	0.389	0.359	0.411	0.372	0.394	370,470	0.3859	-5.32%
2008-11-04	0	0.940	0.860	0.940	0.880	0.940	44,000	40,880	0.9291	0.411	0.376	0.411	0.385	0.411	100,622	0.4063	4.44%
2008-11-03	0	0.900	0.850	0.900	0.900	0.940	36,000	32,880	0.9133	0.394	0.372	0.394	0.394	0.411	82,327	0.3994	-3.23%
2008-10-31	0	0.930	0.860	0.910	0.820	0.950	280,000	252,000	0.9000	0.407	0.376	0.398	0.359	0.415	640,319	0.3936	-2.11%
2008-10-30	0	0.950	0.830	0.950	0.840	0.980	270,000	254,660	0.9432	0.415	0.363	0.415	0.367	0.429	617,450	0.4124	-3.06%
2008-10-29	0	0.980	0.950	0.980	1.000	1.000	10,000	10,000	1.0000	0.429	0.415	0.429	0.437	0.437	22,869	0.4373	3.16%
2008-10-28	0	0.950	0.900	0.950	0.950	0.950	340,000	323,000	0.9500	0.415	0.394	0.415	0.415	0.415	777,530	0.4154	-5.00%
2008-10-27	0	1.000	0.820	1.020	0.970	1.000	274,000	271,040	0.9892	0.437	0.359	0.446	0.424	0.437	626,598	0.4326	-7.41%
2008-10-24	0	1.080	0.890	1.080	0.820	1.090	180,000	182,180	1.0121	0.472	0.389	0.472	0.359	0.477	411,633	0.4426	-1.82%
2008-10-23	0	1.100	1.000	1.100	1.000	1.120	130,000	135,780	1.0445	0.481	0.437	0.481	0.437	0.490	297,291	0.4567	-2.65%
2008-10-22	0	1.130	0.810	1.130	-	-	0	0	-	0.494	0.354	0.494	-	-	0	-	0.00%
2008-10-21	0	1.130	0.900	1.130	1.130	1.140	64,000	72,420	1.1316	0.494	0.394	0.494	0.494	0.499	146,359	0.4948	-0.88%
2008-10-20	0	1.140	1.000	1.140	1.140	1.150	16,000	18,340	1.1463	0.499	0.437	0.499	0.499	0.503	36,590	0.5012	-0.87%
2008-10-17	0	1.150	1.070	1.150	1.100	1.150	108,000	119,900	1.1102	0.503	0.468	0.503	0.481	0.503	246,980	0.4855	-0.86%
2008-10-16	0	1.160	1.020	1.160	1.150	1.160	30,000	34,600	1.1533	0.507	0.446	0.507	0.503	0.507	68,606	0.5043	-3.33%
2008-10-15	0	1.200	-	1.200	-	-	0	0	-	0.525	-	0.525	-	-	0	-	0.00%
2008-10-14	0	1.200	1.080	1.200	-	-	0	0	-	0.525	0.472	0.525	-	-	0	-	0.00%
2008-10-13	0	1.200	1.000	1.200	1.150	1.200	34,000	39,800	1.1706	0.525	0.437	0.525	0.503	0.525	77,753	0.5119	-4.00%
2008-10-10	0	1.250	-	1.250	1.200	1.250	22,000	27,000	1.2273	0.547	-	0.547	0.525	0.547	50,311	0.5367	4.17%
2008-10-09	0	1.250	1.070	1.250	-	-	0	0	-	0.525	0.449	0.525	-	-	0	-	0.00%
2008-10-08	0	1.250	1.100	1.400	1.130	1.250	38,000	45,520	1.1979	0.525	0.462	0.588	0.474	0.525	90,521	0.5029	0.81%
2008-10-06	0	1.240	1.060	1.410	1.240	1.240	18,000	22,320	1.2400	0.521	0.445	0.592	0.521	0.521	42,878	0.5205	2.48%
2008-10-03	0	1.210	1.120	1.290	1.160	1.210	64,000	74,660	1.1666	0.508	0.470	0.542	0.487	0.508	152,457	0.4897	3.42%
2008-10-02	0	1.170	1.080	1.160	1.150	1.170	78,000	89,980	1.1536	0.491	0.453	0.487	0.483	0.491	185,807	0.4843	1.74%
2008-09-30	0	1.150	1.070	1.150	1.070	1.150	370,000	407,880	1.1024	0.483	0.449	0.483	0.449	0.483	881,391	0.4628	-2.54%
2008-09-29	0	1.180	1.140	1.180	1.140	1.230	122,000	148,020	1.2133	0.495	0.479	0.495	0.479	0.516	290,621	0.5093	-11.28%
2008-09-26	0	1.330	1.200	1.330	1.360	1.360	50,000	68,000	1.3600	0.558	0.504	0.558	0.571	0.571	119,107	0.5709	-2.21%
2008-09-25	0	1.360	1.200	1.390	1.360	1.390	60,000	83,040	1.3840	0.571	0.504	0.584	0.571	0.584	142,928	0.5810	-2.86%
2008-09-24	0	1.400	1.320	1.400	1.280	1.400	134,000	189,160	1.4116	0.588	0.554	0.588	0.537	0.588	319,207	0.5926	0.00%
2008-09-23	0	1.400	1.250	1.400	-	-	0	0	-	0.588	0.525	0.588	-	-	0	-	0.00%
2008-09-22	0	1.400	1.400	1.500	-	-	0	0	-	0.588	0.588	0.630	-	-	0	-	0.00%
2008-09-19	0	1.400	1.280	1.400	1.400	1.400	12,000	16,800	1.4000	0.588	0.537	0.588	0.588	0.588	28,586	0.5877	0.00%
2008-09-18	0	1.400	1.280	1.400	1.260	1.450	558,000	745,620	1.3362	0.588	0.537	0.588	0.529	0.609	1,329,233	0.5609	-4.11%
2008-09-17	0	1.460	1.350	1.460	1.460	1.540	82,000	120,980	1.4754	0.613	0.567	0.613	0.613	0.646	195,335	0.6193	-2.67%
2008-09-16	0	1.500	1.400	1.500	1.400	1.500	42,000	62,020	1.4767	0.630	0.588	0.630	0.588	0.630	100,050	0.6199	2.04%
2008-09-12	0	1.470	1.400	1.470	1.360	1.470	344,000	483,520	1.4056	0.617	0.588	0.617	0.571	0.617	819,456	0.5901	-1.34%
2008-09-11	0	1.490	1.350	1.490	1.460	1.490	66,000	96,840	1.4673	0.625	0.567	0.625	0.613	0.625	157,221	0.6159	2.05%
2008-09-10	0	1.460	1.430	1.460	1.410	1.490	94,000	134,340	1.4291	0.613	0.600	0.613	0.592	0.625	223,921	0.5999	-1.35%
2008-09-09	0	1.480	1.420	1.490	1.440	1.480	52,000	76,320	1.4677	0.621	0.596	0.625	0.604	0.621	123,871	0.6161	-0.67%
2008-09-08	0	1.490	1.380	1.490	1.480	1.500	58,000	86,120	1.4848	0.625	0.579	0.625	0.621	0.630	138,164	0.6233	1.36%
2008-09-05	0	1.470	1.370	1.470	1.430	1.550	302,000	445,480	1.4751	0.617	0.575	0.617	0.600	0.651	719,406	0.6192	-2.00%
2008-09-04	0	1.500	1.500	1.520	1.450	1.540	216,000	325,880	1.5087	0.630	0.630	0.638	0.609	0.646	514,542	0.6333	-2.60%
2008-09-03	0	1.540	1.470	1.540	1.540	1.540	208,000	320,320	1.5400	0.646	0.617	0.646	0.646	0.646	495,485	0.6465	-0.65%
2008-09-02	0	1.550	1.430	1.550	1.550	1.550	406,000	629,300	1.5500	0.651	0.600	0.651	0.651	0.651	967,148	0.6507	0.00%
2008-09-01	0	1.550	1.460	1.560	1.550	1.550	360,000	558,000	1.5500	0.651	0.613	0.655	0.651	0.651	857,570	0.6507	0.00%
2008-08-29	0	1.550	1.510	1.550	1.550	1.570	440,000	685,420	1.5578	0.651	0.634	0.651	0.651	0.659	1,048,141	0.6539	0.00%
2008-08-28	0	1.550	1.500	1.570	1.540	1.570	276,000	428,620	1.5530	0.651	0.630	0.659	0.646	0.659	657,470	0.6519	-1.90%
2008-08-27	0	1.580	1.400	1.580	-	-	0	0	-	0.663	0.588	0.663	-	-	0	-	0.00%
2008-08-26	0	1.580	-	1.580	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
2008-08-25	0	1.580	1.490	1.580	1.580	1.580	90,000	142,200	1.5800	0.663	0.625	0.663	0.663	0.663	214,392	0.6633	-1.25%
2008-08-21	0	1.600	1.550	1.600	-	-	0	0	-	0.672	0.651	0.672	-	-	0	-	-3.03%
2008-08-20	0	1.650	1.610	1.640	1.610	1.650	80,000	131,260	1.6408	0.693	0.676	0.688	0.676	0.693	190,571	0.6888	-2.94%
2008-08-19	0	1.700	1.640	1.700	1.630	1.720	74,000	123,780	1.6727	0.714	0.688	0.714	0.684	0.722	176,278	0.7022	-1.73%
2008-08-18	0	1.730	1.650	1.730	1.680	1.730	40,000	67,700	1.6925	0.726	0.693	0.726	0.705	0.726	95,286	0.7105	-1.70%
2008-08-15	0	1.760	1.680	1.760	1.690	1.760	40,000	68,940	1.7235	0.739	0.705	0.739	0.709	0.739	95,286	0.7235	1.73%
2008-08-14	0	1.730	1.670	1.730	1.660	1.730	117,744	201,305	1.7097	0.726	0.701	0.726	0.697	0.726	280,482	0.7177	0.00%
2008-08-13	0	1.730	1.680	1.730	1.690	1.740	188,000	322,840	1.7172	0.726	0.705	0.726	0.709	0.730	447,842	0.7209	-1.14%
2008-08-12	0	1.750	1.700	1.750	1.700	1.750	88,000	151,960	1.7268	0.735	0.714	0.735	0.714	0.735	209,628	0.7249	0.00%
2008-08-11	0	1.750	1.700	1.750	1.720	1.750	60,000	103,500	1.7250	0.735	0.714	0.735	0.722	0.735	142,928	0.7241	0.00%
2008-08-08	0	1.750	1.700	1.750	1.700	1.770	200,000	346,160	1.7308	0.735	0.714	0.735	0.714	0.743	476,428	0.7266	-1.13%
2008-08-07	0	1.770	1.700	1.770	1.700	1.770	16,000	28,180	1.7613	0.743	0.714	0.743	0.714	0.743	38,114	0.7394	0.00%
2008-08-05	0	1.770	1.670	1.770	-	-	0	0	-	0.743	0.701	0.743	-	-	0	-	0.00%
2008-08-04	0	1.770	1.700	1.770	-	-	0	0	-	0.743	0.714	0.743	-	-	0	-	0.00%
2008-08-01	0	1.770	1.770	1.780	1.680	1.780	154,000	268,740	1.7451	0.743	0.743	0.747	0.705	0.747	366,849	0.7326	0.00%
2008-07-31	0	1.770	1.680	1.770	-	-	0	0	-	0.743	0.705	0.743	-	-	0	-	0.00%
2008-07-30	0	1.770	1.700	1.770	-	-	0	0	-	0.743	0.714	0.743	-	-	0	-	0.00%
2008-07-29	0	1.770	1.710	1.760	1.700	1.770	32,000	55,420	1.7319	0.743	0.718	0.739	0.714	0.743	76,228	0.7270	1.14%
2008-07-28	0	1.750	1.680	1.770	1.710	1.770	126,000	218,200	1.7317	0.735	0.705	0.743	0.718	0.743	300,149	0.7270	0.00%
2008-07-25	0	1.750	1.680	1.750	-	-	0	0	-	0.735	0.705	0.735	-	-	0	-	-1.13%
2008-07-24	0	1.770	1.710	1.770	-	-	0	0	-	0.743	0.718	0.743	-	-	0	-	0.00%
2008-07-23	0	1.770	1.730	1.770	1.720	1.780	260,000	453,720	1.7451	0.743	0.726	0.743	0.722	0.747	619,356	0.7326	-2.75%
2008-07-22	0	1.820	1.700	1.820	1.720	1.820	124,000	217,760	1.7561	0.764	0.714	0.764	0.722	0.764	295,385	0.7372	2.25%
2008-07-21	0	1.780	1.770	1.780	1.730	1.820	108,000	189,720	1.7567	0.747	0.743	0.747	0.726	0.764	257,271	0.7374	0.00%
2008-07-18	0	1.780	1.740	1.780	1.720	1.790	100,000	176,820	1.7682	0.747	0.730	0.747	0.722	0.751	238,214	0.7423	-1.11%
2008-07-17	0	1.800	1.770	1.800	1.740	1.800	124,000	219,500	1.7702	0.756	0.743	0.756	0.730	0.756	295,385	0.7431	0.56%
2008-07-16	0	1.790	1.740	1.790	1.760	1.790	100,000	177,400	1.7740	0.751	0.730	0.751	0.739	0.751	238,214	0.7447	0.00%
2008-07-15	0	1.790	1.720	1.790	1.780	1.800	54,000	96,660	1.7900	0.751	0.722	0.751	0.747	0.756	128,635	0.7514	-0.56%
2008-07-14	0	1.800	1.700	1.770	1.700	1.800	124,000	219,380	1.7692	0.756	0.714	0.743	0.714	0.756	295,385	0.7427	0.00%
2008-07-11	0	1.800	1.720	1.800	1.650	1.800	61,608	107,413	1.7435	0.756	0.722	0.756	0.693	0.756	146,759	0.7319	0.00%
2008-07-10	0	1.800	1.700	1.800	1.800	1.820	50,000	90,440	1.8088	0.756	0.714	0.756	0.756	0.764	119,107	0.7593	-1.10%
2008-07-09	0	1.820	1.650	1.820	1.700	1.820	70,000	125,760	1.7966	0.764	0.693	0.764	0.714	0.764	166,750	0.7542	0.55%
2008-07-08	0	1.810	1.650	1.810	1.700	1.820	12,000	21,120	1.7600	0.760	0.693	0.760	0.714	0.764	28,586	0.7388	-0.55%
2008-07-07	0	1.820	1.700	1.820	1.820	1.830	50,000	91,100	1.8220	0.764	0.714	0.764	0.764	0.768	119,107	0.7649	-0.55%
2008-07-04	0	1.830	1.680	1.830	-	-	0	0	-	0.768	0.705	0.768	-	-	0	-	0.00%
2008-07-03	0	1.830	1.730	1.830	-	-	343	412	1.2012	0.768	0.726	0.768	-	-	817	0.5042	0.00%
2008-07-02	0	1.830	1.740	1.830	-	-	0	0	-	0.768	0.730	0.768	-	-	0	-	-0.54%
2008-06-30	0	1.840	1.840	1.850	1.830	1.840	58,000	106,240	1.8317	0.772	0.772	0.777	0.768	0.772	138,164	0.7689	0.55%
2008-06-27	0	1.830	1.730	1.830	1.810	1.830	48,000	87,540	1.8238	0.768	0.726	0.768	0.760	0.768	114,343	0.7656	-1.08%
2008-06-26	0	1.850	1.730	1.850	1.800	1.850	22,000	40,600	1.8455	0.777	0.726	0.777	0.756	0.777	52,407	0.7747	0.54%
2008-06-25	0	1.840	1.720	1.850	1.720	1.840	56,000	101,480	1.8121	0.772	0.722	0.777	0.722	0.772	133,400	0.7607	0.00%
2008-06-24	0	1.840	1.730	1.840	1.840	1.850	22,000	40,580	1.8445	0.772	0.726	0.772	0.772	0.777	52,407	0.7743	-0.54%
2008-06-23	0	1.850	1.700	1.850	1.700	1.850	74,000	134,800	1.8216	0.777	0.714	0.777	0.714	0.777	176,278	0.7647	-0.54%
2008-06-20	0	1.860	1.850	1.860	1.800	1.900	68,000	126,460	1.8597	0.781	0.777	0.781	0.756	0.798	161,985	0.7807	-0.00%
2008-06-19	0	1.940	1.880	1.940	1.900	1.950	60,000	115,240	1.9207	0.781	0.757	0.781	0.765	0.785	149,076	0.7730	-0.51%
2008-06-18	0	1.950	1.900	1.950	1.920	1.950	102,000	197,260	1.9339	0.785	0.765	0.785	0.773	0.785	253,429	0.7784	-0.51%
2008-06-17	0	1.960	1.880	1.960	1.930	1.980	20,000	39,060	1.9530	0.789	0.757	0.789	0.777	0.797	49,692	0.7860	1.55%
2008-06-16	0	1.930	1.870	1.930	1.850	1.930	376,000	700,200	1.8622	0.777	0.753	0.777	0.745	0.777	934,208	0.7495	0.52%
2008-06-13	0	1.920	1.840	1.920	1.830	1.920	170,000	318,040	1.8708	0.773	0.741	0.773	0.737	0.773	422,381	0.7530	1.05%
2008-06-12	0	1.900	1.830	1.890	1.900	1.920	72,000	137,400	1.9083	0.765	0.737	0.761	0.765	0.773	178,891	0.7681	-1.55%
2008-06-11	0	1.930	1.840	1.930	1.910	1.930	112,000	214,980	1.9195	0.777	0.741	0.777	0.769	0.777	278,275	0.7725	0.00%
2008-06-10	0	1.930	1.830	1.930	1.940	1.950	10,000	19,440	1.9440	0.777	0.737	0.777	0.781	0.785	24,846	0.7824	-1.03%
2008-06-06	0	1.950	1.870	1.950	1.860	1.960	122,000	237,120	1.9436	0.785	0.753	0.785	0.749	0.789	303,121	0.7823	1.56%
2008-06-05	0	1.920	1.880	1.920	1.900	1.950	56,000	107,380	1.9175	0.773	0.757	0.773	0.765	0.785	139,137	0.7718	1.05%
2008-06-04	0	1.900	1.860	1.900	1.880	1.940	72,000	138,000	1.9167	0.765	0.749	0.765	0.757	0.781	178,891	0.7714	-2.06%
2008-06-03	0	1.940	1.900	1.940	1.900	1.940	50,000	95,940	1.9188	0.781	0.765	0.781	0.765	0.781	124,230	0.7723	0.00%
2008-06-02	0	1.940	1.900	1.940	1.900	1.940	20,000	38,400	1.9200	0.781	0.765	0.781	0.765	0.781	49,692	0.7728	-0.51%
2008-05-30	0	1.950	1.890	1.950	1.930	1.950	28,000	54,280	1.9386	0.785	0.761	0.785	0.777	0.785	69,569	0.7802	1.56%
2008-05-29	0	1.920	1.880	1.920	-	-	0	0	-	0.773	0.757	0.773	-	-	0	-	-1.03%
2008-05-28	0	1.940	1.900	1.940	1.870	1.950	36,000	68,080	1.8911	0.781	0.765	0.781	0.753	0.785	89,445	0.7611	-0.51%
2008-05-27	0	1.950	1.870	1.950	1.980	1.980	6,000	11,880	1.9800	0.785	0.753	0.785	0.797	0.797	14,908	0.7969	-0.51%
2008-05-26	0	1.960	1.910	1.960	1.900	1.980	64,000	124,620	1.9472	0.789	0.769	0.789	0.765	0.797	159,014	0.7837	0.00%
2008-05-23	0	1.960	1.850	1.960	1.950	1.980	30,000	58,800	1.9600	0.789	0.745	0.789	0.785	0.797	74,538	0.7889	0.51%
2008-05-22	0	1.950	1.850	1.950	1.940	1.950	40,000	77,720	1.9430	0.785	0.745	0.785	0.781	0.785	99,384	0.7820	0.00%
2008-05-21	0	1.950	1.840	1.950	1.940	1.960	70,000	136,400	1.9486	0.785	0.741	0.785	0.781	0.789	173,922	0.7843	0.00%
2008-05-20	0	1.950	1.850	1.950	1.950	1.960	50,000	97,720	1.9544	0.785	0.745	0.785	0.785	0.789	124,230	0.7866	-0.51%
2008-05-19	0	1.960	1.760	1.960	1.940	1.960	24,000	46,840	1.9517	0.789	0.708	0.789	0.781	0.789	59,630	0.7855	2.08%
2008-05-16	0	1.920	1.900	1.920	1.900	1.920	198,000	376,880	1.9034	0.773	0.765	0.773	0.765	0.773	491,950	0.7661	-0.52%
2008-05-15	0	1.930	1.800	1.930	1.900	1.930	180,000	343,240	1.9069	0.777	0.724	0.777	0.765	0.777	447,227	0.7675	0.00%
2008-05-14	0	1.930	1.760	1.930	1.900	1.930	170,000	324,240	1.9073	0.777	0.708	0.777	0.765	0.777	422,381	0.7676	-0.52%
2008-05-13	0	1.940	1.900	1.940	1.900	1.940	114,000	217,160	1.9049	0.781	0.765	0.781	0.765	0.781	283,244	0.7667	0.00%
2008-05-09	0	1.940	1.900	1.940	1.900	1.940	82,000	156,200	1.9049	0.781	0.765	0.781	0.765	0.781	203,737	0.7667	0.00%
2008-05-08	0	1.940	1.900	1.940	1.900	1.940	110,000	211,400	1.9218	0.781	0.765	0.781	0.765	0.781	273,306	0.7735	0.00%
2008-05-07	0	1.940	1.900	1.940	1.900	1.940	152,000	291,140	1.9154	0.781	0.765	0.781	0.765	0.781	377,659	0.7709	0.00%
2008-05-06	0	1.940	1.900	1.940	1.900	1.940	70,000	134,240	1.9177	0.781	0.765	0.781	0.765	0.781	173,922	0.7718	0.00%
2008-05-05	0	1.940	1.820	1.940	1.900	1.940	190,000	362,260	1.9066	0.781	0.733	0.781	0.765	0.781	472,073	0.7674	0.00%
2008-05-02	0	1.940	1.900	1.940	1.910	1.940	114,000	220,580	1.9349	0.781	0.765	0.781	0.769	0.781	283,244	0.7788	0.00%
2008-04-30	0	1.940	1.940	1.980	1.900	1.940	256,000	492,100	1.9223	0.781	0.781	0.797	0.765	0.781	636,056	0.7737	0.00%
2008-04-29	0	1.940	1.880	1.940	1.850	1.940	208,000	389,120	1.8708	0.781	0.757	0.781	0.745	0.781	516,796	0.7529	4.86%
2008-04-28	0	1.850	1.800	1.850	1.750	1.850	378,000	685,420	1.8133	0.745	0.724	0.745	0.704	0.745	939,177	0.7298	2.78%
2008-04-25	0	1.800	1.790	1.800	1.740	1.800	356,000	623,600	1.7517	0.724	0.720	0.724	0.700	0.724	884,516	0.7050	3.45%
2008-04-24	0	1.740	1.720	1.800	1.400	1.860	2,150,000	3,510,900	1.6330	0.700	0.692	0.724	0.563	0.749	5,341,881	0.6572	-9.37%
2008-04-23	0	1.920	1.920	1.950	1.920	1.930	300,000	577,440	1.9248	0.773	0.773	0.785	0.773	0.777	745,379	0.7747	-2.04%
2008-04-22	0	1.960	1.900	1.960	1.860	1.970	170,000	323,160	1.9009	0.789	0.765	0.789	0.749	0.793	422,381	0.7651	3.16%
2008-04-21	0	1.900	1.900	1.930	1.900	2.080	982,868	1,911,329	1.9446	0.765	0.765	0.777	0.765	0.837	2,442,030	0.7827	-8.65%
2008-04-18	0	2.080	2.080	2.130	-	-	0	0	-	0.837	0.837	0.857	-	-	0	-	0.97%
2008-04-17	0	2.060	2.060	2.130	2.050	2.150	180,000	378,720	2.1040	0.829	0.829	0.857	0.825	0.865	447,227	0.8468	-3.29%
2008-04-16	0	2.130	2.100	2.130	2.100	2.130	18,000	37,860	2.1033	0.857	0.845	0.857	0.845	0.857	44,723	0.8465	3.90%
2008-04-15	0	2.050	2.020	2.050	2.040	2.050	46,000	94,040	2.0443	0.825	0.813	0.825	0.821	0.825	114,291	0.8228	1.49%
2008-04-14	0	2.020	2.030	2.100	2.020	2.040	180,000	365,540	2.0308	0.813	0.817	0.845	0.813	0.821	447,227	0.8173	-3.81%
2008-04-11	0	2.100	2.100	2.260	2.100	2.100	42,000	88,300	2.1024	0.845	0.845	0.910	0.845	0.845	104,353	0.8462	-0.47%
2008-04-10	0	2.110	2.040	2.110	2.000	2.110	72,000	149,500	2.0764	0.849	0.821	0.849	0.805	0.849	178,891	0.8357	-1.40%
2008-04-09	0	2.140	2.020	2.140	-	-	0	0	-	0.861	0.813	0.861	-	-	0	-	0.00%
2008-04-08	0	2.140	2.000	2.120	2.150	2.150	38,000	81,700	2.1500	0.861	0.805	0.853	0.865	0.865	94,415	0.8653	-0.47%
2008-04-07	0	2.150	2.010	2.200	2.150	2.150	2,000	4,300	2.1500	0.865	0.809	0.885	0.865	0.865	4,969	0.8653	2.38%
2008-04-03	0	2.100	2.020	2.200	2.000	2.100	64,000	133,060	2.0791	0.845	0.813	0.885	0.805	0.845	159,014	0.8368	4.48%
2008-04-02	0	2.010	2.010	2.080	2.010	2.100	138,000	281,080	2.0368	0.809	0.809	0.837	0.809	0.845	342,874	0.8198	-4.29%
2008-04-01	0	2.100	2.030	2.100	2.000	2.100	88,000	183,480	2.0850	0.845	0.817	0.845	0.805	0.845	218,644	0.8392	5.00%
2008-03-31	0	2.000	1.950	2.000	2.000	2.000	8,000	16,000	2.0000	0.805	0.785	0.805	0.805	0.805	19,877	0.8050	0.00%
2008-03-28	0	2.000	2.000	2.090	1.950	2.020	74,624	149,914	2.0089	0.805	0.805	0.841	0.785	0.813	185,410	0.8086	0.00%
2008-03-27	0	2.000	1.900	2.100	2.000	2.000	18,000	36,000	2.0000	0.805	0.765	0.845	0.805	0.805	44,723	0.8050	0.00%
2008-03-26	0	2.000	1.910	2.100	2.000	2.050	32,000	64,100	2.0031	0.805	0.769	0.845	0.805	0.825	79,507	0.8062	0.00%
2008-03-25	0	2.000	1.920	2.100	1.900	2.000	50,000	97,400	1.9480	0.805	0.773	0.845	0.765	0.805	124,230	0.7840	-0.99%
2008-03-20	0	2.020	2.020	2.140	1.990	2.120	40,000	82,420	2.0605	0.813	0.813	0.861	0.801	0.853	99,384	0.8293	-7.76%
2008-03-19	0	2.190	2.050	2.190	-	-	0	0	-	0.881	0.825	0.881	-	-	0	-	0.00%
2008-03-18	0	2.190	2.000	2.190	2.000	2.200	32,306	68,982	2.1353	0.881	0.805	0.881	0.805	0.885	80,267	0.8594	-1.79%
2008-03-17	0	2.230	1.600	2.230	2.230	2.230	74,000	165,020	2.2300	0.898	0.644	0.898	0.898	0.898	183,860	0.8975	-3.04%
2008-03-14	0	2.300	2.200	2.300	2.350	2.350	2,000	4,700	2.3500	0.926	0.885	0.926	0.946	0.946	4,969	0.9458	4.55%
2008-03-13	0	2.200	2.100	2.300	-	-	0	0	-	0.885	0.845	0.926	-	-	0	-	0.00%
2008-03-12	0	2.200	2.200	2.280	-	-	0	0	-	0.885	0.885	0.918	-	-	0	-	4.76%
2008-03-11	0	2.100	2.100	2.300	2.100	2.100	6,000	12,600	2.1000	0.845	0.845	0.926	0.845	0.845	14,908	0.8452	-4.11%
2008-03-10	0	2.190	2.110	2.300	2.190	2.190	4,000	8,760	2.1900	0.881	0.849	0.926	0.881	0.881	9,938	0.8814	0.00%
2008-03-07	0	2.190	2.190	2.300	2.190	2.190	6,000	13,140	2.1900	0.881	0.881	0.926	0.881	0.881	14,908	0.8814	0.46%
2008-03-06	0	2.180	2.170	2.310	2.180	2.180	4,000	8,720	2.1800	0.877	0.873	0.930	0.877	0.877	9,938	0.8774	-5.22%
2008-03-05	0	2.300	2.220	2.300	2.300	2.350	52,000	120,620	2.3196	0.926	0.894	0.926	0.926	0.946	129,199	0.9336	0.00%
2008-03-04	0	2.300	2.300	2.340	2.300	2.310	36,000	82,900	2.3028	0.926	0.926	0.942	0.926	0.930	89,445	0.9268	0.00%
2008-03-03	0	2.300	2.300	2.350	2.300	2.300	18,000	41,420	2.3011	0.926	0.926	0.946	0.926	0.926	44,723	0.9262	-0.43%
2008-02-29	0	2.310	2.260	2.350	2.300	2.310	84,000	193,560	2.3043	0.930	0.910	0.946	0.926	0.930	208,706	0.9274	0.00%
2008-02-28	0	2.310	2.310	2.370	-	-	10,000	23,100	2.3100	0.930	0.930	0.954	-	-	24,846	0.9297	0.43%
2008-02-27	0	2.300	2.270	2.350	2.200	2.300	112,000	257,000	2.2946	0.926	0.914	0.946	0.885	0.926	278,275	0.9235	0.00%
2008-02-26	0	2.300	2.300	2.380	2.300	2.380	30,000	69,800	2.3267	0.926	0.926	0.958	0.926	0.958	74,538	0.9364	-3.36%
2008-02-25	0	2.380	2.340	2.400	2.350	2.380	34,000	80,320	2.3624	0.958	0.942	0.966	0.946	0.958	84,476	0.9508	1.28%
2008-02-22	0	2.350	2.290	2.380	2.290	2.350	49,457	113,851	2.3020	0.946	0.922	0.958	0.922	0.946	122,881	0.9265	2.17%
2008-02-21	0	2.300	2.250	2.370	2.300	2.300	38,000	87,400	2.3000	0.926	0.906	0.954	0.926	0.926	94,415	0.9257	-2.13%
2008-02-20	0	2.350	2.280	2.400	2.330	2.350	36,000	84,200	2.3389	0.946	0.918	0.966	0.938	0.946	89,445	0.9414	2.17%
2008-02-19	0	2.300	2.260	2.380	2.280	2.300	40,000	91,600	2.2900	0.926	0.910	0.958	0.918	0.926	99,384	0.9217	0.88%
2008-02-18	0	2.280	2.280	2.320	2.280	2.300	16,000	36,760	2.2975	0.918	0.918	0.934	0.918	0.926	39,754	0.9247	-0.87%
2008-02-15	0	2.300	2.250	2.350	2.200	2.300	50,000	111,100	2.2220	0.926	0.906	0.946	0.885	0.926	124,230	0.8943	-2.13%
2008-02-14	0	2.350	2.250	2.350	2.380	2.380	8,000	19,040	2.3800	0.946	0.906	0.946	0.958	0.958	19,877	0.9579	6.33%
2008-02-13	0	2.210	2.180	2.310	-	-	0	0	-	0.889	0.877	0.930	-	-	0	-	0.00%
2008-02-12	0	2.210	2.210	2.260	2.180	2.260	18,000	39,860	2.2144	0.889	0.889	0.910	0.877	0.910	44,723	0.8913	-2.21%
2008-02-11	0	2.260	2.180	2.340	-	-	0	0	-	0.910	0.877	0.942	-	-	0	-	0.00%
2008-02-06	0	2.260	2.120	2.260	2.090	2.260	6,000	12,880	2.1467	0.910	0.853	0.910	0.841	0.910	14,908	0.8640	2.73%
2008-02-05	0	2.200	2.200	2.260	2.200	2.200	20,000	44,000	2.2000	0.885	0.885	0.910	0.885	0.885	49,692	0.8855	-3.08%
2008-02-04	0	2.270	2.210	2.270	2.160	2.350	180,000	401,120	2.2284	0.914	0.889	0.914	0.869	0.946	447,227	0.8969	-3.40%
2008-02-01	0	2.350	2.210	2.350	2.350	2.380	50,000	117,840	2.3568	0.946	0.889	0.946	0.946	0.958	124,230	0.9486	0.00%
2008-01-31	0	2.350	-	2.450	-	-	0	0	-	0.946	-	0.986	-	-	0	-	0.00%
2008-01-30	0	2.350	2.210	2.350	2.350	2.370	48,000	113,360	2.3617	0.946	0.889	0.946	0.946	0.954	119,261	0.9505	-1.67%
2008-01-29	0	2.390	2.350	2.390	2.350	2.500	130,000	318,440	2.4495	0.962	0.946	0.962	0.946	1.006	322,997	0.9859	-0.42%
2008-01-28	0	2.400	2.280	2.400	2.000	2.730	284,000	654,680	2.3052	0.966	0.918	0.966	0.805	1.099	705,625	0.9278	35.08%
2008-01-25	0	3.000	2.970	3.000	2.970	3.000	168,000	501,500	2.9851	0.715	0.708	0.715	0.708	0.715	704,814	0.7115	-0.33%
2008-01-24	0	3.010	3.010	3.050	3.000	3.050	50,000	151,460	3.0292	0.717	0.717	0.727	0.715	0.727	209,766	0.7220	0.33%
2008-01-23	0	3.000	2.930	3.000	2.850	3.050	272,000	801,560	2.9469	0.715	0.698	0.715	0.679	0.727	1,141,127	0.7024	8.30%
2008-01-22	0	2.770	2.770	2.860	2.770	2.900	338,000	961,300	2.8441	0.660	0.660	0.682	0.660	0.691	1,418,018	0.6779	-10.65%
2008-01-21	0	3.100	3.050	3.100	3.100	3.150	82,000	256,200	3.1244	0.739	0.727	0.739	0.739	0.751	344,016	0.7447	-3.13%
2008-01-18	0	3.200	3.160	3.200	3.080	3.200	62,000	193,120	3.1148	0.763	0.753	0.763	0.734	0.763	260,110	0.7425	2.24%
2008-01-17	0	3.130	3.110	3.250	3.100	3.190	286,000	892,480	3.1206	0.746	0.741	0.775	0.739	0.760	1,199,861	0.7438	0.64%
2008-01-16	0	3.110	2.950	3.200	3.110	3.290	54,000	174,500	3.2315	0.741	0.703	0.763	0.741	0.784	226,547	0.7703	-5.47%
2008-01-15	0	3.290	3.180	3.390	-	-	0	0	-	0.784	0.758	0.808	-	-	0	-	0.00%
2008-01-14	0	3.290	3.170	3.290	3.260	3.340	114,000	374,400	3.2842	0.784	0.756	0.784	0.777	0.796	478,266	0.7828	-3.80%
2008-01-11	0	3.420	3.380	3.420	3.380	3.520	244,000	839,340	3.4399	0.815	0.806	0.815	0.806	0.839	1,023,658	0.8199	-2.01%
2008-01-10	0	3.490	3.460	3.490	3.400	3.520	654,000	2,270,940	3.4724	0.832	0.825	0.832	0.810	0.839	2,743,739	0.8277	3.25%
2008-01-09	0	3.380	3.380	3.500	3.360	3.400	78,000	263,960	3.3841	0.806	0.806	0.834	0.801	0.810	327,235	0.8066	-2.03%
2008-01-08	0	3.450	3.400	3.490	3.390	3.500	140,000	478,580	3.4184	0.822	0.810	0.832	0.808	0.834	587,345	0.8148	-1.43%
2008-01-07	0	3.500	3.280	3.500	3.500	3.550	30,000	105,200	3.5067	0.834	0.782	0.834	0.834	0.846	125,860	0.8359	-0.28%
2008-01-04	0	3.510	3.510	3.570	3.500	3.600	74,000	259,560	3.5076	0.837	0.837	0.851	0.834	0.858	310,454	0.8361	-1.40%
2008-01-03	0	3.560	3.400	3.560	3.300	3.600	114,000	402,200	3.5281	0.849	0.810	0.849	0.787	0.858	478,266	0.8410	3.79%
2008-01-02	0	3.430	3.430	3.480	3.340	3.600	98,000	334,700	3.4153	0.818	0.818	0.829	0.796	0.858	411,141	0.8141	-4.72%
2007-12-31	0	3.600	3.600	3.650	3.550	3.750	178,000	637,300	3.5803	0.858	0.858	0.870	0.846	0.894	746,767	0.8534	0.00%
2007-12-28	0	3.600	3.550	3.600	3.250	3.650	776,000	2,713,440	3.4967	0.858	0.846	0.858	0.775	0.870	3,255,568	0.8335	4.35%
2007-12-27	0	3.450	3.400	3.480	3.300	3.450	584,000	1,962,900	3.3611	0.822	0.810	0.829	0.787	0.822	2,450,067	0.8012	1.77%
2007-12-24	0	3.390	3.200	3.390	3.100	3.390	102,000	328,100	3.2167	0.808	0.763	0.808	0.739	0.808	427,923	0.7667	3.04%
2007-12-21	0	3.290	3.080	3.290	3.100	3.300	416,000	1,306,500	3.1406	0.784	0.734	0.784	0.739	0.787	1,745,253	0.7486	5.45%
2007-12-20	0	3.120	2.850	3.200	3.000	3.120	60,000	183,920	3.0653	0.744	0.679	0.763	0.715	0.744	251,719	0.7307	4.00%
2007-12-19	0	3.000	2.880	3.000	-	-	0	0	-	0.715	0.686	0.715	-	-	0	-	0.00%
2007-12-18	0	3.000	2.850	3.000	2.850	3.000	102,000	297,500	2.9167	0.715	0.679	0.715	0.679	0.715	427,923	0.6952	1.69%
2007-12-17	0	2.950	2.880	3.000	-	-	0	0	-	0.703	0.686	0.715	-	-	0	-	0.00%
2007-12-14	0	2.950	2.940	3.000	2.940	2.960	54,000	159,340	2.9507	0.703	0.701	0.715	0.701	0.706	226,547	0.7033	-0.34%
2007-12-13	0	2.960	2.960	3.000	2.960	3.020	148,000	445,020	3.0069	0.706	0.706	0.715	0.706	0.720	620,907	0.7167	-2.63%
2007-12-12	0	3.040	3.030	3.070	3.020	3.070	80,000	242,620	3.0328	0.725	0.722	0.732	0.720	0.732	335,626	0.7229	-1.62%
2007-12-11	0	3.090	3.030	3.090	3.020	3.090	54,000	164,360	3.0437	0.737	0.722	0.737	0.720	0.737	226,547	0.7255	1.31%
2007-12-10	0	3.050	3.030	3.060	3.050	3.060	167,011	509,442	3.0503	0.727	0.722	0.729	0.727	0.729	700,664	0.7271	1.33%
2007-12-07	0	3.010	3.010	3.090	3.010	3.010	68,000	204,680	3.0100	0.717	0.717	0.737	0.717	0.717	285,282	0.7175	0.33%
2007-12-06	0	3.000	2.980	3.000	2.980	3.010	224,000	672,100	3.0004	0.715	0.710	0.715	0.710	0.717	939,752	0.7152	0.67%
2007-12-05	0	2.980	2.950	3.050	-	-	0	0	-	0.710	0.703	0.727	-	-	0	-	0.00%
2007-12-04	0	2.980	2.960	3.000	2.950	2.980	78,000	230,700	2.9577	0.710	0.706	0.715	0.703	0.710	327,235	0.7050	-0.67%
2007-12-03	0	3.000	2.970	3.050	2.950	3.000	74,000	221,380	2.9916	0.715	0.708	0.727	0.703	0.715	310,454	0.7131	0.00%
2007-11-30	0	3.000	2.950	3.050	3.000	3.000	54,000	162,000	3.0000	0.715	0.703	0.727	0.715	0.715	226,547	0.7151	0.00%
2007-11-29	0	3.000	2.940	3.000	2.920	3.000	102,000	300,320	2.9443	0.715	0.701	0.715	0.696	0.715	427,923	0.7018	3.45%
2007-11-28	0	2.900	2.900	2.950	2.900	2.900	30,000	87,000	2.9000	0.691	0.691	0.703	0.691	0.691	125,860	0.6912	0.00%
2007-11-27	0	2.900	2.900	3.000	2.880	2.900	128,000	370,260	2.8927	0.691	0.691	0.715	0.686	0.691	537,001	0.6895	0.00%
2007-11-26	0	2.900	2.900	2.990	2.870	2.880	22,222	63,946	2.8776	0.691	0.691	0.713	0.684	0.686	93,228	0.6859	0.69%
2007-11-23	0	2.880	2.880	2.900	2.870	2.880	30,000	86,300	2.8767	0.686	0.686	0.691	0.684	0.686	125,860	0.6857	-0.35%
2007-11-22	0	2.890	2.860	2.890	2.860	2.900	68,000	196,800	2.8941	0.689	0.682	0.689	0.682	0.691	285,282	0.6898	1.05%
2007-11-21	0	2.860	2.860	3.000	2.860	2.900	20,000	57,600	2.8800	0.682	0.682	0.715	0.682	0.691	83,906	0.6865	-1.38%
2007-11-20	0	2.900	2.900	3.050	2.850	2.980	88,000	255,380	2.9020	0.691	0.691	0.727	0.679	0.710	369,188	0.6917	-3.01%
2007-11-19	0	2.990	2.990	3.000	2.990	2.990	120,000	358,800	2.9900	0.713	0.713	0.715	0.713	0.713	503,438	0.7127	-0.33%
2007-11-16	0	3.000	2.960	3.000	2.980	3.000	158,000	473,800	2.9987	0.715	0.706	0.715	0.710	0.715	662,860	0.7148	-0.66%
2007-11-15	0	3.020	3.010	3.040	3.010	3.030	72,920	220,345	3.0217	0.720	0.717	0.725	0.717	0.722	305,923	0.7203	0.67%
2007-11-14	0	3.000	3.000	3.110	3.000	3.000	30,000	90,000	3.0000	0.715	0.715	0.741	0.715	0.715	125,860	0.7151	0.00%
2007-11-13	0	3.000	2.990	3.050	2.980	3.000	148,000	442,600	2.9905	0.715	0.713	0.727	0.710	0.715	620,907	0.7128	0.00%
2007-11-12	0	3.000	2.960	3.040	3.000	3.000	30,000	90,000	3.0000	0.715	0.706	0.725	0.715	0.715	125,860	0.7151	-0.33%
2007-11-09	0	3.010	3.010	3.150	3.010	3.020	26,000	78,460	3.0177	0.717	0.717	0.751	0.717	0.720	109,078	0.7193	0.33%
2007-11-08	0	3.000	3.000	3.130	3.000	3.000	6,000	18,000	3.0000	0.715	0.715	0.746	0.715	0.715	25,172	0.7151	0.00%
2007-11-07	0	3.000	2.990	3.090	3.000	3.020	88,000	264,480	3.0055	0.715	0.713	0.737	0.715	0.720	369,188	0.7164	-0.66%
2007-11-06	0	3.020	3.020	3.100	2.930	3.100	62,000	188,400	3.0387	0.720	0.720	0.739	0.698	0.739	260,110	0.7243	-2.27%
2007-11-05	0	3.090	3.000	3.090	3.090	3.110	52,000	161,200	3.1000	0.737	0.715	0.737	0.737	0.741	218,157	0.7389	0.00%
2007-11-02	0	3.090	3.090	3.130	3.080	3.090	18,000	55,580	3.0878	0.737	0.737	0.746	0.734	0.737	75,516	0.7360	-0.64%
2007-11-01	0	3.110	3.110	3.450	3.100	3.110	76,000	235,840	3.1032	0.741	0.741	0.822	0.739	0.741	318,844	0.7397	1.63%
2007-10-31	0	3.060	3.100	3.180	3.050	3.100	8,000	24,620	3.0775	0.729	0.739	0.758	0.727	0.739	33,563	0.7336	-1.29%
2007-10-30	0	3.100	3.100	3.200	3.020	3.110	120,000	367,860	3.0655	0.739	0.739	0.763	0.720	0.741	503,438	0.7307	-0.32%
2007-10-29	0	3.110	3.110	3.180	3.080	3.200	78,199	242,677	3.1033	0.741	0.741	0.758	0.734	0.763	328,070	0.7397	2.30%
2007-10-26	0	3.040	3.050	3.060	3.010	3.200	164,000	500,100	3.0494	0.725	0.727	0.729	0.717	0.763	688,032	0.7269	-0.33%
2007-10-25	0	3.050	3.040	3.080	3.010	3.050	58,000	175,620	3.0279	0.727	0.725	0.734	0.717	0.727	243,329	0.7217	-0.97%
2007-10-24	0	3.080	3.080	3.090	2.930	3.140	130,000	391,520	3.0117	0.734	0.734	0.737	0.698	0.748	545,392	0.7179	0.00%
2007-10-23	0	3.080	3.080	3.140	3.050	3.180	54,000	169,120	3.1319	0.734	0.734	0.748	0.727	0.758	226,547	0.7465	0.98%
2007-10-22	0	3.050	3.050	3.060	3.030	3.080	138,000	420,340	3.0459	0.727	0.727	0.729	0.722	0.734	578,954	0.7260	-1.29%
2007-10-18	0	3.090	3.090	3.140	3.080	3.140	102,000	317,920	3.1169	0.737	0.737	0.748	0.734	0.748	427,923	0.7429	-1.90%
2007-10-17	0	3.150	3.130	3.250	3.090	3.150	40,000	124,980	3.1245	0.751	0.746	0.775	0.737	0.751	167,813	0.7448	0.64%
2007-10-16	0	3.130	3.130	3.180	3.090	3.130	70,000	216,960	3.0994	0.746	0.746	0.758	0.737	0.746	293,672	0.7388	-3.99%
2007-10-15	0	3.260	3.260	3.310	3.230	3.350	208,000	687,000	3.3029	0.777	0.777	0.789	0.770	0.799	872,626	0.7873	-4.12%
2007-10-12	0	3.400	3.250	3.400	3.240	3.410	24,000	81,420	3.3925	0.810	0.775	0.810	0.772	0.813	100,688	0.8086	0.89%
2007-10-11	0	3.490	3.460	3.490	3.460	3.530	240,000	839,120	3.4963	0.803	0.796	0.803	0.796	0.812	1,042,730	0.8047	-1.13%
2007-10-10	0	3.530	3.500	3.530	3.480	3.530	184,000	644,960	3.5052	0.812	0.806	0.812	0.801	0.812	799,426	0.8068	1.44%
2007-10-09	0	3.480	3.480	3.520	3.480	3.570	319,360	1,120,420	3.5083	0.801	0.801	0.810	0.801	0.822	1,387,526	0.8075	-0.57%
2007-10-08	0	3.500	3.480	3.500	3.470	3.560	90,000	314,000	3.4889	0.806	0.801	0.806	0.799	0.819	391,024	0.8030	1.16%
2007-10-05	0	3.460	3.410	3.460	3.400	3.470	108,000	369,680	3.4230	0.796	0.785	0.796	0.783	0.799	469,228	0.7878	1.17%
2007-10-04	0	3.420	3.410	3.420	3.350	3.420	693,800	2,365,280	3.4092	0.787	0.785	0.787	0.771	0.787	3,014,358	0.7847	-0.29%
2007-10-03	0	3.430	3.420	3.430	3.350	3.450	1,060,000	3,627,880	3.4225	0.789	0.787	0.789	0.771	0.794	4,605,390	0.7877	1.78%
2007-10-02	0	3.370	3.300	3.370	3.320	3.370	1,046,000	3,506,940	3.3527	0.776	0.760	0.776	0.764	0.776	4,544,564	0.7717	2.12%
2007-09-28	0	3.300	3.300	3.370	3.270	3.320	56,000	185,180	3.3068	0.760	0.760	0.776	0.753	0.764	243,304	0.7611	-0.60%
2007-09-27	0	3.320	3.320	3.340	3.280	3.340	100,000	330,140	3.3014	0.764	0.764	0.769	0.755	0.769	434,471	0.7599	-0.60%
2007-09-25	0	3.340	3.280	3.340	3.330	3.350	66,000	220,180	3.3361	0.769	0.755	0.769	0.766	0.771	286,751	0.7678	0.91%
2007-09-24	0	3.310	3.310	3.370	3.150	3.360	520,936	1,700,308	3.2639	0.762	0.762	0.776	0.725	0.773	2,263,315	0.7512	0.91%
2007-09-21	0	3.280	3.240	3.300	3.230	3.300	90,000	294,620	3.2736	0.755	0.746	0.760	0.743	0.760	391,024	0.7535	-0.61%
2007-09-20	0	3.300	3.300	3.340	3.260	3.340	98,000	322,560	3.2914	0.760	0.760	0.769	0.750	0.769	425,781	0.7576	-1.20%
2007-09-19	0	3.340	3.300	3.340	3.270	3.340	166,000	547,860	3.3004	0.769	0.760	0.769	0.753	0.769	721,221	0.7596	1.21%
2007-09-18	0	3.300	3.300	3.400	3.230	3.300	46,000	151,120	3.2852	0.760	0.760	0.783	0.743	0.760	199,857	0.7561	0.00%
2007-09-17	0	3.300	3.300	3.400	3.300	3.350	66,000	221,700	3.3591	0.760	0.760	0.783	0.760	0.771	286,751	0.7731	-2.37%
2007-09-14	0	3.380	3.370	3.430	3.360	3.430	152,000	514,520	3.3850	0.778	0.776	0.789	0.773	0.789	660,396	0.7791	-1.74%
2007-09-13	0	3.440	3.400	3.490	3.380	3.530	146,000	506,460	3.4689	0.792	0.783	0.803	0.778	0.812	634,327	0.7984	-0.29%
2007-09-12	0	3.450	3.450	3.470	3.200	3.480	164,000	548,520	3.3446	0.794	0.794	0.799	0.737	0.801	712,532	0.7698	7.81%
2007-09-11	0	3.200	3.150	3.220	3.200	3.240	62,000	199,640	3.2200	0.737	0.725	0.741	0.737	0.746	269,372	0.7411	-0.62%
2007-09-10	0	3.220	3.210	3.220	3.200	3.230	64,000	205,440	3.2100	0.741	0.739	0.741	0.737	0.743	278,061	0.7388	1.26%
2007-09-07	0	3.180	3.170	3.200	3.100	3.200	200,000	630,640	3.1532	0.732	0.730	0.737	0.714	0.737	868,942	0.7258	0.63%
2007-09-06	0	3.160	3.140	3.180	3.120	3.190	148,000	466,120	3.1495	0.727	0.723	0.732	0.718	0.734	643,017	0.7249	0.32%
2007-09-05	0	3.150	3.150	3.170	3.120	3.190	124,000	388,640	3.1342	0.725	0.725	0.730	0.718	0.734	538,744	0.7214	-1.56%
2007-09-04	0	3.200	3.140	3.200	3.120	3.200	88,000	280,740	3.1902	0.737	0.723	0.737	0.718	0.737	382,334	0.7343	0.00%
2007-09-03	0	3.200	3.150	3.200	3.100	3.200	20,000	63,400	3.1700	0.737	0.725	0.737	0.714	0.737	86,894	0.7296	1.27%
2007-08-31	0	3.160	3.160	3.240	3.020	3.160	38,000	119,560	3.1463	0.727	0.727	0.746	0.695	0.727	165,099	0.7242	-1.25%
2007-08-30	0	3.200	3.200	3.220	3.150	3.250	36,000	115,040	3.1956	0.737	0.737	0.741	0.725	0.748	156,409	0.7355	0.95%
2007-08-29	0	3.170	3.160	3.200	3.100	3.170	286,000	904,060	3.1610	0.730	0.727	0.737	0.714	0.730	1,242,586	0.7276	-0.94%
2007-08-28	0	3.200	3.200	3.270	3.160	3.290	84,000	271,860	3.2364	0.737	0.737	0.753	0.727	0.757	364,955	0.7449	0.95%
2007-08-27	0	3.170	3.170	3.280	3.170	3.230	180,000	575,320	3.1962	0.730	0.730	0.755	0.730	0.743	782,047	0.7357	0.00%
2007-08-24	0	3.170	3.170	3.210	3.160	3.180	32,000	101,320	3.1663	0.730	0.730	0.739	0.727	0.732	139,031	0.7288	0.32%
2007-08-23	0	3.160	3.150	3.250	3.160	3.280	258,000	822,420	3.1877	0.727	0.725	0.748	0.727	0.755	1,120,935	0.7337	0.00%
2007-08-22	0	3.160	3.150	3.160	3.120	3.200	172,000	544,240	3.1642	0.727	0.725	0.727	0.718	0.737	747,290	0.7283	0.64%
2007-08-21	0	3.140	3.080	3.140	3.070	3.150	178,000	553,460	3.1093	0.723	0.709	0.723	0.707	0.725	773,358	0.7157	2.95%
2007-08-20	0	3.050	3.050	3.080	2.880	3.100	130,000	394,740	3.0365	0.702	0.702	0.709	0.663	0.714	564,812	0.6989	7.77%
2007-08-17	0	2.830	2.830	2.840	2.770	2.970	212,000	602,600	2.8425	0.651	0.651	0.654	0.638	0.684	921,078	0.6542	-5.03%
2007-08-16	0	2.980	2.970	3.070	2.970	3.150	136,000	414,260	3.0460	0.686	0.684	0.707	0.684	0.725	590,880	0.7011	-3.87%
2007-08-15	0	3.100	3.080	3.150	3.080	3.210	232,000	726,100	3.1297	0.714	0.709	0.725	0.709	0.739	1,007,972	0.7204	-1.59%
2007-08-14	0	3.150	3.150	3.210	3.080	3.300	44,000	139,580	3.1723	0.725	0.725	0.739	0.709	0.760	191,167	0.7301	1.61%
2007-08-13	0	3.100	3.100	3.140	3.080	3.190	110,000	342,200	3.1109	0.714	0.714	0.723	0.709	0.734	477,918	0.7160	-2.82%
2007-08-10	0	3.190	3.120	3.190	2.900	3.190	52,000	162,420	3.1235	0.734	0.718	0.734	0.667	0.734	225,925	0.7189	-2.45%
2007-08-09	0	3.270	3.250	3.270	3.270	3.300	176,000	576,780	3.2772	0.753	0.748	0.753	0.753	0.760	764,669	0.7543	0.62%
2007-08-08	0	3.250	3.210	3.270	3.100	3.250	304,000	971,020	3.1941	0.748	0.739	0.753	0.714	0.748	1,320,791	0.7352	4.84%
2007-08-07	0	3.100	3.070	3.190	3.050	3.230	322,000	1,000,020	3.1057	0.714	0.707	0.734	0.702	0.743	1,398,996	0.7148	-4.62%
2007-08-06	0	3.250	3.210	3.250	3.200	3.330	160,000	518,540	3.2409	0.748	0.739	0.748	0.737	0.766	695,153	0.7459	-3.27%
2007-08-03	0	3.360	3.360	3.400	3.300	3.450	94,000	318,120	3.3843	0.773	0.773	0.783	0.760	0.794	408,403	0.7789	-1.18%
2007-08-02	0	3.400	3.390	3.400	3.400	3.500	422,001	1,456,483	3.4514	0.783	0.780	0.783	0.783	0.806	1,833,471	0.7944	-2.86%
2007-08-01	0	3.500	3.500	3.550	3.480	3.540	176,000	616,420	3.5024	0.806	0.806	0.817	0.801	0.815	764,669	0.8061	-2.78%
2007-07-31	0	3.600	3.520	3.600	3.520	3.600	254,000	899,240	3.5403	0.829	0.810	0.829	0.810	0.829	1,103,556	0.8149	1.12%
2007-07-30	0	3.560	3.560	3.590	3.480	3.590	150,000	528,260	3.5217	0.819	0.819	0.826	0.801	0.826	651,706	0.8106	1.42%
2007-07-27	0	3.510	3.510	3.550	3.510	3.550	372,000	1,309,480	3.5201	0.808	0.808	0.817	0.808	0.817	1,616,231	0.8102	-2.50%
2007-07-26	0	3.600	3.600	3.620	3.590	3.690	478,000	1,737,420	3.6348	0.829	0.829	0.833	0.826	0.849	2,076,770	0.8366	-1.91%
2007-07-25	0	3.670	3.660	3.680	3.650	3.680	208,000	761,920	3.6631	0.845	0.842	0.847	0.840	0.847	903,699	0.8431	0.00%
2007-07-24	0	3.670	3.700	3.720	3.630	3.720	722,000	2,642,260	3.6596	0.845	0.852	0.856	0.835	0.856	3,136,879	0.8423	0.27%
2007-07-23	0	3.660	3.660	3.690	3.660	3.720	156,000	575,980	3.6922	0.842	0.842	0.849	0.842	0.856	677,774	0.8498	-1.35%
2007-07-20	0	3.710	3.690	3.710	3.670	3.710	170,000	626,220	3.6836	0.854	0.849	0.854	0.845	0.854	738,600	0.8478	-0.27%
2007-07-19	0	3.720	3.670	3.710	3.650	3.770	274,000	1,024,120	3.7377	0.856	0.845	0.854	0.840	0.868	1,190,450	0.8603	0.00%
2007-07-18	0	3.720	3.620	3.720	3.660	3.740	304,000	1,124,690	3.6996	0.856	0.833	0.856	0.842	0.861	1,320,791	0.8515	2.20%
2007-07-17	0	3.640	3.640	3.680	3.610	3.720	522,000	1,923,680	3.6852	0.838	0.838	0.847	0.831	0.856	2,267,937	0.8482	1.96%
2007-07-16	0	3.570	3.540	3.570	3.540	3.600	396,000	1,417,380	3.5792	0.822	0.815	0.822	0.815	0.829	1,720,504	0.8238	-1.11%
2007-07-13	0	3.610	3.610	3.640	3.600	3.720	392,000	1,435,220	3.6613	0.831	0.831	0.838	0.829	0.856	1,703,125	0.8427	-2.96%
2007-07-12	0	3.720	3.720	3.740	3.610	3.800	398,090	1,473,777	3.7021	0.856	0.856	0.861	0.831	0.875	1,729,585	0.8521	-1.06%
2007-07-11	0	3.760	3.760	3.800	3.680	3.810	648,000	2,447,580	3.7771	0.865	0.865	0.875	0.847	0.877	2,815,371	0.8694	1.90%
2007-07-10	0	3.690	3.670	3.690	3.660	3.700	394,000	1,452,320	3.6861	0.849	0.845	0.849	0.842	0.852	1,711,815	0.8484	-0.27%
2007-07-09	0	3.700	3.690	3.710	3.700	3.730	424,000	1,573,940	3.7121	0.852	0.849	0.854	0.852	0.859	1,842,156	0.8544	1.93%
2007-07-06	0	3.630	3.630	3.640	3.630	3.650	326,790	1,189,297	3.6393	0.835	0.835	0.838	0.835	0.840	1,419,807	0.8376	-0.27%
2007-07-05	0	3.640	3.630	3.650	3.600	3.650	74,000	269,040	3.6357	0.838	0.835	0.840	0.829	0.840	321,508	0.8368	1.11%
2007-07-04	0	3.600	3.600	3.640	3.600	3.690	182,000	662,980	3.6427	0.829	0.829	0.838	0.829	0.849	790,737	0.8384	-1.37%
2007-07-03	0	3.650	3.650	3.700	3.640	3.790	282,000	1,045,020	3.7057	0.840	0.840	0.852	0.838	0.872	1,225,208	0.8529	-3.69%
2007-06-29	0	3.790	3.780	3.790	3.620	3.800	450,000	1,667,540	3.7056	0.872	0.870	0.872	0.833	0.875	1,955,118	0.8529	0.80%
2007-06-28	0	3.760	3.750	3.760	3.530	3.760	720,000	2,658,240	3.6920	0.865	0.863	0.865	0.812	0.865	3,128,189	0.8498	4.74%
2007-06-27	0	3.590	3.550	3.590	3.500	3.700	680,000	2,410,200	3.5444	0.826	0.817	0.826	0.806	0.852	2,954,401	0.8158	-3.23%
2007-06-26	0	3.710	3.700	3.720	3.710	3.750	210,000	781,600	3.7219	0.854	0.852	0.856	0.854	0.863	912,389	0.8567	0.00%
2007-06-25	0	3.710	3.700	3.710	3.700	3.850	652,000	2,447,960	3.7545	0.854	0.852	0.854	0.852	0.886	2,832,749	0.8642	-3.39%
2007-06-22	0	3.840	3.840	3.850	3.790	3.870	410,000	1,575,440	3.8425	0.884	0.884	0.886	0.872	0.891	1,781,330	0.8844	-0.78%
2007-06-21	0	4.010	4.000	4.010	3.900	4.050	776,000	3,097,380	3.9915	0.891	0.889	0.891	0.866	0.900	3,493,459	0.8866	2.56%
2007-06-20	0	3.910	3.900	3.950	3.910	4.050	1,042,000	4,157,580	3.9900	0.869	0.866	0.877	0.869	0.900	4,690,959	0.8863	-3.46%
2007-06-18	0	4.050	4.020	4.050	4.000	4.150	836,000	3,407,500	4.0760	0.900	0.893	0.900	0.889	0.922	3,763,572	0.9054	-1.70%
2007-06-15	0	4.120	4.110	4.130	4.070	4.300	1,119,036	4,635,594	4.1425	0.915	0.913	0.917	0.904	0.955	5,037,766	0.9202	-2.83%
2007-06-14	0	4.240	4.210	4.240	4.200	4.330	2,012,000	8,543,920	4.2465	0.942	0.935	0.942	0.933	0.962	9,057,784	0.9433	1.68%
2007-06-13	0	4.170	4.110	4.170	3.900	4.220	1,972,000	8,131,700	4.1236	0.926	0.913	0.926	0.866	0.937	8,877,708	0.9160	5.30%
2007-06-12	0	3.960	3.940	3.960	3.770	4.000	3,122,000	11,953,500	3.8288	0.880	0.875	0.880	0.837	0.889	14,054,871	0.8505	4.21%
2007-06-11	0	3.800	3.790	3.800	3.790	3.800	1,996,000	7,583,280	3.7992	0.844	0.842	0.844	0.842	0.844	8,985,753	0.8439	0.00%
2007-06-08	0	3.800	3.780	3.800	3.720	3.800	732,340	2,777,878	3.7932	0.844	0.840	0.844	0.826	0.844	3,296,907	0.8426	1.06%
2007-06-07	0	3.760	3.750	3.760	3.760	3.800	556,000	2,104,800	3.7856	0.835	0.833	0.835	0.835	0.844	2,503,046	0.8409	-1.05%
2007-06-06	0	3.800	3.790	3.800	3.790	3.800	780,000	2,963,740	3.7997	0.844	0.842	0.844	0.842	0.844	3,511,467	0.8440	0.00%
2007-06-05	0	3.800	3.790	3.800	3.720	3.900	2,154,000	8,162,680	3.7895	0.844	0.842	0.844	0.826	0.866	9,697,051	0.8418	-2.56%
2007-06-04	0	3.900	3.900	3.910	3.760	3.900	1,378,000	5,283,320	3.8340	0.866	0.866	0.869	0.835	0.866	6,203,591	0.8517	4.00%
2007-06-01	0	3.750	3.740	3.750	3.730	3.810	1,274,000	4,770,440	3.7445	0.833	0.831	0.833	0.829	0.846	5,735,396	0.8318	0.81%
2007-05-31	0	3.720	3.690	3.720	3.690	3.730	850,000	3,149,640	3.7055	0.826	0.820	0.826	0.820	0.829	3,826,598	0.8231	1.09%
2007-05-30	0	3.680	3.680	3.700	3.680	3.720	564,000	2,086,560	3.6996	0.817	0.817	0.822	0.817	0.826	2,539,061	0.8218	-1.60%
2007-05-29	0	3.740	3.730	3.740	3.700	3.750	858,000	3,197,400	3.7266	0.831	0.829	0.831	0.822	0.833	3,862,613	0.8278	0.00%
2007-05-28	0	3.740	3.730	3.740	3.670	3.810	1,376,000	5,126,080	3.7253	0.831	0.829	0.831	0.815	0.846	6,194,588	0.8275	1.08%
2007-05-25	0	3.700	3.690	3.700	3.650	3.700	888,000	3,255,960	3.6666	0.822	0.820	0.822	0.811	0.822	3,997,670	0.8145	0.00%
2007-05-23	0	3.700	3.700	3.710	3.700	3.730	622,000	2,304,760	3.7054	0.822	0.822	0.824	0.822	0.829	2,800,170	0.8231	-0.80%
2007-05-22	0	3.730	3.710	3.730	3.700	3.740	766,000	2,856,960	3.7297	0.829	0.824	0.829	0.822	0.831	3,448,440	0.8285	-0.80%
2007-05-21	0	3.760	3.750	3.760	3.680	3.770	492,000	1,845,700	3.7514	0.835	0.833	0.835	0.817	0.837	2,214,925	0.8333	-0.27%
2007-05-18	0	3.770	3.770	3.780	3.740	3.820	624,000	2,350,560	3.7669	0.837	0.837	0.840	0.831	0.849	2,809,173	0.8367	-1.57%
2007-05-17	0	3.830	3.820	3.840	3.820	3.880	1,000,000	3,850,480	3.8505	0.851	0.849	0.853	0.849	0.862	4,501,880	0.8553	-1.54%
2007-05-16	0	3.890	3.890	3.900	3.820	3.950	1,708,000	6,625,120	3.8789	0.864	0.864	0.866	0.849	0.877	7,689,212	0.8616	2.10%
2007-05-15	0	3.810	3.810	3.820	3.640	3.820	3,132,000	11,780,220	3.7612	0.846	0.846	0.849	0.809	0.849	14,099,890	0.8355	5.25%
2007-05-14	0	3.620	3.610	3.630	3.590	3.650	1,150,000	4,168,000	3.6243	0.804	0.802	0.806	0.797	0.811	5,177,163	0.8051	0.56%
2007-05-11	0	3.600	3.600	3.640	3.560	3.650	570,000	2,048,100	3.5932	0.800	0.800	0.809	0.791	0.811	2,566,072	0.7981	-1.37%
2007-05-10	0	3.650	3.640	3.650	3.600	3.650	766,000	2,787,540	3.6391	0.811	0.809	0.811	0.800	0.811	3,448,440	0.8083	0.00%
2007-05-09	0	3.650	3.630	3.650	3.550	3.650	1,342,000	4,832,100	3.6007	0.811	0.806	0.811	0.789	0.811	6,041,524	0.7998	0.83%
2007-05-08	0	3.620	3.610	3.620	3.610	3.670	1,118,000	4,063,800	3.6349	0.804	0.802	0.804	0.802	0.815	5,033,102	0.8074	-1.36%
2007-05-07	0	3.670	3.630	3.670	3.610	3.680	1,410,000	5,141,440	3.6464	0.815	0.806	0.815	0.802	0.817	6,347,651	0.8100	-0.27%
2007-05-04	0	3.680	3.670	3.680	3.600	3.820	984,000	3,641,400	3.7006	0.817	0.815	0.817	0.800	0.849	4,429,850	0.8220	-2.90%
2007-05-03	0	3.790	3.770	3.810	3.660	3.850	3,289,120	12,448,480	3.7847	0.842	0.837	0.846	0.813	0.855	14,807,225	0.8407	3.55%
2007-05-02	0	3.660	3.660	3.690	3.440	3.800	5,358,000	19,250,760	3.5929	0.813	0.813	0.820	0.764	0.844	24,121,076	0.7981	8.61%
2007-04-30	0	3.370	3.370	3.400	3.200	3.370	1,006,000	3,302,700	3.2830	0.749	0.749	0.755	0.711	0.749	4,528,892	0.7293	3.06%
2007-04-27	0	3.270	3.260	3.270	3.230	3.270	516,000	1,678,720	3.2533	0.726	0.724	0.726	0.717	0.726	2,322,970	0.7227	-0.91%
2007-04-26	0	3.300	3.250	3.300	3.240	3.300	670,000	2,186,720	3.2638	0.733	0.722	0.733	0.720	0.733	3,016,260	0.7250	1.23%
2007-04-25	0	3.260	3.250	3.260	3.200	3.340	570,000	1,842,680	3.2328	0.724	0.722	0.724	0.711	0.742	2,566,072	0.7181	-2.10%
2007-04-24	0	3.330	3.230	3.330	3.180	3.330	850,000	2,753,980	3.2400	0.740	0.717	0.740	0.706	0.740	3,826,598	0.7197	2.15%
2007-04-23	0	3.260	3.230	3.260	3.220	3.280	823,120	2,674,290	3.2490	0.724	0.717	0.724	0.715	0.729	3,705,588	0.7217	2.52%
2007-04-20	0	3.180	3.160	3.180	3.150	3.240	594,000	1,896,960	3.1935	0.706	0.702	0.706	0.700	0.720	2,674,117	0.7094	-0.62%
2007-04-19	0	3.200	3.150	3.200	3.150	3.300	1,352,000	4,338,820	3.2092	0.711	0.700	0.711	0.700	0.733	6,086,542	0.7129	-2.14%
2007-04-18	0	3.270	3.250	3.270	3.200	3.270	1,282,000	4,125,580	3.2181	0.726	0.722	0.726	0.711	0.726	5,771,411	0.7148	0.31%
2007-04-17	0	3.260	3.230	3.270	3.210	3.320	1,614,926	5,283,066	3.2714	0.724	0.717	0.726	0.713	0.737	7,270,204	0.7267	1.56%
2007-04-16	0	3.210	3.210	3.220	3.040	3.240	3,133,360	9,905,080	3.1612	0.713	0.713	0.715	0.675	0.720	14,106,012	0.7022	6.29%
2007-04-13	0	3.020	2.980	3.030	2.970	3.050	1,470,000	4,417,900	3.0054	0.671	0.662	0.673	0.660	0.677	6,617,764	0.6676	1.68%
2007-04-12	0	2.970	2.960	2.970	2.920	2.980	848,000	2,505,980	2.9552	0.660	0.658	0.660	0.649	0.662	3,817,595	0.6564	1.37%
2007-04-11	0	2.930	2.900	2.930	2.880	2.990	1,546,000	4,512,880	2.9191	0.651	0.644	0.651	0.640	0.664	6,959,907	0.6484	2.09%
2007-04-10	0	2.870	2.860	2.870	2.820	2.900	656,000	1,881,460	2.8681	0.638	0.635	0.638	0.626	0.644	2,953,234	0.6371	2.50%
2007-04-04	0	2.800	2.800	2.810	2.780	2.820	2,158,000	6,050,520	2.8038	0.622	0.622	0.624	0.618	0.626	9,715,058	0.6228	0.36%
2007-04-03	0	2.790	2.780	2.790	2.750	2.830	6,715,560	18,752,292	2.7924	0.620	0.618	0.620	0.611	0.629	30,232,648	0.6203	4.10%
2007-04-02	0	2.680	2.660	2.690	2.660	2.760	698,000	1,882,420	2.6969	0.595	0.591	0.598	0.591	0.613	3,142,313	0.5991	1.90%
2007-03-30	0	2.630	2.620	2.630	2.620	2.640	660,000	1,735,120	2.6290	0.584	0.582	0.584	0.582	0.586	2,971,241	0.5840	0.38%
2007-03-29	0	2.620	2.610	2.630	2.610	2.640	410,000	1,079,120	2.6320	0.582	0.580	0.584	0.580	0.586	1,845,771	0.5846	-0.38%
2007-03-28	0	2.630	2.620	2.630	2.590	2.650	595,303	1,565,638	2.6300	0.584	0.582	0.584	0.575	0.589	2,679,983	0.5842	-0.75%
2007-03-27	0	2.650	2.640	2.660	2.630	2.650	395,560	1,043,885	2.6390	0.589	0.586	0.591	0.584	0.589	1,780,764	0.5862	0.38%
2007-03-26	0	2.640	2.630	2.660	2.620	2.660	272,000	717,320	2.6372	0.586	0.584	0.591	0.582	0.591	1,224,511	0.5858	1.54%
2007-03-23	0	2.600	2.600	2.610	2.600	2.600	349,000	907,300	2.5997	0.578	0.578	0.580	0.578	0.578	1,571,156	0.5775	0.39%
2007-03-22	0	2.590	2.590	2.600	2.590	2.600	82,000	213,180	2.5998	0.575	0.575	0.578	0.575	0.578	369,154	0.5775	-0.38%
2007-03-21	0	2.600	2.590	2.620	2.600	2.630	450,000	1,175,320	2.6118	0.578	0.575	0.582	0.578	0.584	2,025,846	0.5802	-0.76%
2007-03-20	0	2.620	2.620	2.680	2.600	2.630	340,000	887,140	2.6092	0.582	0.582	0.595	0.578	0.584	1,530,639	0.5796	-0.38%
2007-03-19	0	2.630	2.630	2.640	2.630	2.650	292,000	769,920	2.6367	0.584	0.584	0.586	0.584	0.589	1,314,549	0.5857	-0.38%
2007-03-16	0	2.640	2.630	2.670	2.640	2.650	94,390	249,795	2.6464	0.586	0.584	0.593	0.586	0.589	424,932	0.5878	-0.38%
2007-03-15	0	2.650	2.630	2.660	2.640	2.650	104,000	275,300	2.6471	0.589	0.584	0.591	0.586	0.589	468,196	0.5880	0.00%
2007-03-14	0	2.650	2.620	2.650	2.610	2.650	74,000	194,960	2.6346	0.589	0.582	0.589	0.580	0.589	333,139	0.5852	0.00%
2007-03-13	0	2.650	2.640	2.650	2.650	2.700	276,000	733,600	2.6580	0.589	0.586	0.589	0.589	0.600	1,242,519	0.5904	0.38%
2007-03-12	0	2.640	2.640	2.680	2.640	2.640	24,000	63,760	2.6567	0.586	0.586	0.595	0.586	0.586	108,045	0.5901	0.00%
2007-03-09	0	2.640	2.630	2.650	2.620	2.650	96,000	252,580	2.6310	0.586	0.584	0.589	0.582	0.589	432,181	0.5844	0.38%
2007-03-08	0	2.630	2.590	2.630	2.630	2.630	72,000	189,360	2.6300	0.584	0.575	0.584	0.584	0.584	324,135	0.5842	0.77%
2007-03-07	0	2.610	2.600	2.610	2.600	2.650	550,000	1,452,480	2.6409	0.580	0.578	0.580	0.578	0.589	2,476,034	0.5866	1.16%
2007-03-06	0	2.580	2.580	2.620	2.570	2.600	218,000	563,780	2.5861	0.573	0.573	0.582	0.571	0.578	981,410	0.5745	1.98%
2007-03-05	0	2.530	2.530	2.590	2.460	2.670	444,000	1,133,540	2.5530	0.562	0.562	0.575	0.546	0.593	1,998,835	0.5671	-5.24%
2007-03-02	0	2.670	2.670	2.700	2.670	2.760	356,000	969,000	2.7219	0.593	0.593	0.600	0.593	0.613	1,602,669	0.6046	-2.91%
2007-03-01	0	2.750	2.750	2.770	2.750	2.800	268,000	742,600	2.7709	0.611	0.611	0.615	0.611	0.622	1,206,504	0.6155	0.00%
2007-02-28	0	2.750	2.740	2.750	2.740	2.860	902,000	2,509,960	2.7827	0.611	0.609	0.611	0.609	0.635	4,060,696	0.6181	-5.17%
2007-02-27	0	2.900	2.900	2.910	2.840	2.990	772,000	2,252,200	2.9174	0.644	0.644	0.646	0.631	0.664	3,475,452	0.6480	0.00%
2007-02-26	0	2.900	2.900	2.960	2.800	2.980	1,442,000	4,178,700	2.8979	0.644	0.644	0.658	0.622	0.662	6,491,712	0.6437	4.69%
2007-02-23	0	2.770	2.760	2.780	2.760	2.800	252,017	701,988	2.7855	0.615	0.613	0.618	0.613	0.622	1,134,550	0.6187	0.73%
2007-02-22	0	2.750	2.750	2.780	2.720	2.760	436,000	1,198,920	2.7498	0.611	0.611	0.618	0.604	0.613	1,962,820	0.6108	0.36%
2007-02-21	0	2.740	2.730	2.780	2.740	2.800	412,000	1,140,260	2.7676	0.609	0.606	0.618	0.609	0.622	1,854,775	0.6148	0.00%
2007-02-16	0	2.740	2.710	2.770	2.680	2.790	488,000	1,319,440	2.7038	0.609	0.602	0.615	0.595	0.620	2,196,918	0.6006	2.24%
2007-02-15	0	2.680	2.660	2.680	2.630	2.700	256,290	686,708	2.6794	0.595	0.591	0.595	0.584	0.600	1,153,787	0.5952	1.13%
2007-02-14	0	2.650	2.650	2.690	2.650	2.660	150,000	398,440	2.6563	0.589	0.589	0.598	0.589	0.591	675,282	0.5900	-0.38%
2007-02-13	0	2.660	2.640	2.670	2.610	2.700	640,000	1,698,700	2.6542	0.591	0.586	0.593	0.580	0.600	2,881,204	0.5896	-1.48%
2007-02-12	0	2.700	2.650	2.700	2.660	2.700	404,000	1,087,080	2.6908	0.600	0.589	0.600	0.591	0.600	1,818,760	0.5977	0.75%
2007-02-09	0	2.680	2.640	2.680	2.640	2.710	355,560	948,852	2.6686	0.595	0.586	0.595	0.586	0.602	1,600,689	0.5928	1.13%
2007-02-08	0	2.650	2.640	2.670	2.650	2.710	622,000	1,671,240	2.6869	0.589	0.586	0.593	0.589	0.602	2,800,170	0.5968	-1.85%
2007-02-07	0	2.700	2.690	2.700	2.680	2.720	338,680	914,768	2.7010	0.600	0.598	0.600	0.595	0.604	1,524,697	0.6000	0.00%
2007-02-06	0	2.700	2.680	2.700	2.680	2.700	168,000	452,800	2.6952	0.600	0.595	0.600	0.595	0.600	756,316	0.5987	-0.74%
2007-02-05	0	2.720	2.680	2.720	2.680	2.720	170,000	456,400	2.6847	0.604	0.595	0.604	0.595	0.604	765,320	0.5964	1.49%
2007-02-02	0	2.680	2.650	2.680	2.650	2.680	72,000	192,060	2.6675	0.595	0.589	0.595	0.589	0.595	324,135	0.5925	0.00%
2007-02-01	0	2.680	2.650	2.680	2.670	2.680	60,000	160,700	2.6783	0.595	0.589	0.595	0.593	0.595	270,113	0.5949	-0.74%
2007-01-31	0	2.700	2.670	2.700	2.740	2.740	10,000	27,400	2.7400	0.600	0.593	0.600	0.609	0.609	45,019	0.6086	0.75%
2007-01-30	0	2.680	2.630	2.680	2.610	2.680	66,000	175,660	2.6615	0.595	0.584	0.595	0.580	0.595	297,124	0.5912	0.00%
2007-01-29	0	2.680	2.660	2.680	2.680	2.700	50,000	134,400	2.6880	0.595	0.591	0.595	0.595	0.600	225,094	0.5971	1.13%
2007-01-26	0	2.650	2.620	2.660	2.620	2.670	74,000	196,040	2.6492	0.589	0.582	0.591	0.582	0.593	333,139	0.5885	-0.38%
2007-01-25	0	2.660	2.660	2.700	2.500	2.750	288,000	778,600	2.7035	0.591	0.591	0.600	0.555	0.611	1,296,542	0.6005	-2.92%
2007-01-24	0	2.740	2.720	2.750	2.680	2.760	252,000	688,700	2.7329	0.609	0.604	0.611	0.595	0.613	1,134,474	0.6071	1.48%
2007-01-23	0	2.700	2.700	2.720	2.680	2.710	56,000	150,340	2.6846	0.600	0.600	0.604	0.595	0.602	252,105	0.5963	0.00%
2007-01-22	0	2.700	2.680	2.740	2.680	2.720	286,000	768,600	2.6874	0.600	0.595	0.609	0.595	0.604	1,287,538	0.5970	0.00%
2007-01-19	0	2.700	2.680	2.700	2.680	2.700	108,000	290,120	2.6863	0.600	0.595	0.600	0.595	0.600	486,203	0.5967	0.00%
2007-01-18	0	2.700	2.690	2.700	2.700	2.700	124,000	334,800	2.7000	0.600	0.598	0.600	0.600	0.600	558,233	0.5997	0.00%
2007-01-17	0	2.700	2.690	2.710	2.650	2.720	114,000	307,900	2.7009	0.600	0.598	0.602	0.589	0.604	513,214	0.5999	0.00%
2007-01-16	0	2.700	2.680	2.700	2.680	2.700	66,000	177,160	2.6842	0.600	0.595	0.600	0.595	0.600	297,124	0.5962	0.00%
2007-01-15	0	2.700	2.650	2.700	2.700	2.720	80,000	217,000	2.7125	0.600	0.589	0.600	0.600	0.604	360,150	0.6025	-0.74%
2007-01-12	0	2.720	2.680	2.720	2.660	2.730	126,000	341,220	2.7081	0.604	0.595	0.604	0.591	0.606	567,237	0.6015	0.37%
2007-01-11	0	2.710	2.650	2.710	2.710	2.770	74,924	204,909	2.7349	0.602	0.589	0.602	0.602	0.615	337,299	0.6075	-2.17%
2007-01-10	0	2.770	2.700	2.760	2.720	2.780	58,000	159,480	2.7497	0.615	0.600	0.613	0.604	0.618	261,109	0.6108	-0.36%
2007-01-09	0	2.780	2.740	2.780	2.740	2.780	54,000	148,840	2.7563	0.618	0.609	0.618	0.609	0.618	243,102	0.6123	0.00%
2007-01-08	0	2.780	2.730	2.780	2.780	2.780	14,000	38,920	2.7800	0.618	0.606	0.618	0.618	0.618	63,026	0.6175	-0.36%
2007-01-05	0	2.790	2.750	2.790	2.760	2.800	68,000	189,100	2.7809	0.620	0.611	0.620	0.613	0.622	306,128	0.6177	-0.71%
2007-01-04	0	2.810	2.790	2.810	2.720	2.850	1,508,000	4,222,720	2.8002	0.624	0.620	0.624	0.604	0.633	6,788,836	0.6220	3.31%
2007-01-03	0	2.720	2.700	2.720	2.690	2.760	530,000	1,432,080	2.7020	0.604	0.600	0.604	0.598	0.613	2,385,997	0.6002	0.74%
2007-01-02	0	2.700	2.630	2.710	2.590	2.720	422,000	1,132,480	2.6836	0.600	0.584	0.602	0.575	0.604	1,899,794	0.5961	2.66%
2006-12-29	0	2.630	2.620	2.640	2.500	2.630	208,325	534,413	2.5653	0.584	0.582	0.586	0.555	0.584	937,854	0.5698	2.73%
2006-12-28	0	2.560	2.450	2.570	2.500	2.590	148,000	375,900	2.5399	0.569	0.544	0.571	0.555	0.575	666,278	0.5642	-0.78%
2006-12-27	0	2.580	2.500	2.580	2.550	2.600	76,000	194,900	2.5645	0.573	0.555	0.573	0.566	0.578	342,143	0.5696	1.18%
2006-12-22	0	2.550	2.530	2.600	2.530	2.600	746,000	1,917,140	2.5699	0.566	0.562	0.578	0.562	0.578	3,358,403	0.5708	-1.92%
2006-12-21	0	2.600	2.530	2.600	2.550	2.600	96,000	246,900	2.5719	0.578	0.562	0.578	0.566	0.578	432,181	0.5713	0.00%
2006-12-20	0	2.600	2.550	2.600	2.600	2.650	186,000	485,160	2.6084	0.578	0.566	0.578	0.578	0.589	837,350	0.5794	-0.38%
2006-12-19	0	2.610	2.550	2.610	2.510	2.630	170,000	443,000	2.6059	0.580	0.566	0.580	0.558	0.584	765,320	0.5788	-1.14%
2006-12-18	0	2.640	2.600	2.640	2.600	2.650	220,000	576,820	2.6219	0.586	0.578	0.586	0.578	0.589	990,414	0.5824	-1.86%
2006-12-15	0	2.690	2.670	2.690	2.610	2.690	314,920	829,066	2.6326	0.598	0.593	0.598	0.580	0.598	1,417,732	0.5848	0.37%
2006-12-14	0	2.680	2.620	2.690	2.620	2.690	180,000	479,560	2.6642	0.595	0.582	0.598	0.582	0.598	810,338	0.5918	0.37%
2006-12-13	0	2.670	2.660	2.670	2.630	2.700	136,000	361,280	2.6565	0.593	0.591	0.593	0.584	0.600	612,256	0.5901	-1.11%
2006-12-12	0	2.700	2.630	2.700	2.650	2.710	82,000	220,200	2.6854	0.600	0.584	0.600	0.589	0.602	369,154	0.5965	-0.74%
2006-12-11	0	2.720	2.650	2.720	2.680	2.740	226,000	611,080	2.7039	0.604	0.589	0.604	0.595	0.609	1,017,425	0.6006	0.00%
2006-12-08	0	2.720	2.690	2.720	2.700	2.740	208,000	566,120	2.7217	0.604	0.598	0.604	0.600	0.609	936,391	0.6046	0.74%
2006-12-07	0	2.700	2.660	2.700	2.670	2.720	234,000	627,720	2.6826	0.600	0.591	0.600	0.593	0.604	1,053,440	0.5959	-0.74%
2006-12-06	0	2.720	2.660	2.720	2.650	2.750	396,000	1,070,720	2.7038	0.604	0.591	0.604	0.589	0.611	1,782,745	0.6006	0.00%
2006-12-05	0	2.720	2.700	2.740	2.560	2.720	1,030,000	2,736,200	2.6565	0.604	0.600	0.609	0.569	0.604	4,636,937	0.5901	6.67%
2006-12-04	0	2.550	2.510	2.550	2.480	2.550	342,000	860,900	2.5173	0.566	0.558	0.566	0.551	0.566	1,539,643	0.5592	4.08%
2006-12-01	0	2.450	2.440	2.460	2.380	2.460	550,000	1,327,740	2.4141	0.544	0.542	0.546	0.529	0.546	2,476,034	0.5362	-0.81%
2006-11-30	0	2.470	2.460	2.470	2.400	2.470	514,000	1,245,300	2.4228	0.549	0.546	0.549	0.533	0.549	2,313,967	0.5382	0.41%
2006-11-29	0	2.460	2.410	2.470	2.410	2.500	558,000	1,378,720	2.4708	0.546	0.535	0.549	0.535	0.555	2,512,049	0.5488	-0.40%
2006-11-28	0	2.470	2.400	2.470	2.420	2.540	1,842,000	4,538,920	2.4641	0.549	0.533	0.549	0.538	0.564	8,292,464	0.5474	-1.20%
2006-11-27	0	2.500	2.500	2.510	2.500	2.570	2,024,000	5,108,280	2.5239	0.555	0.555	0.558	0.555	0.571	9,111,806	0.5606	-2.72%
2006-11-24	0	2.570	2.560	2.570	2.550	2.620	244,496	626,340	2.5618	0.571	0.569	0.571	0.566	0.582	1,100,692	0.5690	-1.53%
2006-11-23	0	2.610	2.570	2.610	2.550	2.620	260,000	675,340	2.5975	0.580	0.571	0.580	0.566	0.582	1,170,489	0.5770	0.38%
2006-11-22	0	2.600	2.590	2.600	2.570	2.610	304,000	790,960	2.6018	0.578	0.575	0.578	0.571	0.580	1,368,572	0.5779	0.00%
2006-11-21	0	2.600	2.580	2.600	2.580	2.600	36,000	93,200	2.5889	0.578	0.573	0.578	0.573	0.578	162,068	0.5751	0.00%
2006-11-20	0	2.600	2.580	2.610	2.560	2.600	498,000	1,292,640	2.5957	0.578	0.573	0.580	0.569	0.578	2,241,936	0.5766	1.17%
2006-11-17	0	2.570	2.550	2.570	2.530	2.580	424,000	1,081,080	2.5497	0.571	0.566	0.571	0.562	0.573	1,908,797	0.5664	-0.39%
2006-11-16	0	2.580	2.560	2.580	2.550	2.630	802,000	2,081,960	2.5960	0.573	0.569	0.573	0.566	0.584	3,610,508	0.5766	-1.90%
2006-11-15	0	2.630	2.610	2.630	2.610	2.670	198,000	520,720	2.6299	0.584	0.580	0.584	0.580	0.593	891,372	0.5842	0.00%
2006-11-14	0	2.630	2.610	2.630	2.600	2.680	398,000	1,047,340	2.6315	0.584	0.580	0.584	0.578	0.595	1,791,748	0.5845	-1.13%
2006-11-13	0	2.660	2.640	2.660	2.620	2.660	464,000	1,227,960	2.6465	0.591	0.586	0.591	0.582	0.591	2,088,873	0.5879	0.00%
2006-11-10	0	2.660	2.630	2.690	2.630	2.700	710,000	1,885,300	2.6554	0.591	0.584	0.598	0.584	0.600	3,196,335	0.5898	-1.48%
2006-11-09	0	2.700	2.680	2.700	2.680	2.710	182,000	488,660	2.6849	0.600	0.595	0.600	0.595	0.602	819,342	0.5964	-0.37%
2006-11-08	0	2.710	2.690	2.710	2.680	2.730	761,390	2,058,002	2.7030	0.602	0.598	0.602	0.595	0.606	3,427,687	0.6004	0.00%
2006-11-07	0	2.710	2.690	2.710	2.680	2.740	474,560	1,284,158	2.7060	0.602	0.598	0.602	0.595	0.609	2,136,412	0.6011	-1.09%
2006-11-06	0	2.740	2.700	2.740	2.710	2.740	84,000	228,840	2.7243	0.609	0.600	0.609	0.602	0.609	378,158	0.6051	0.00%
2006-11-03	0	2.740	2.700	2.740	2.710	2.760	306,000	836,780	2.7346	0.609	0.600	0.609	0.602	0.613	1,377,575	0.6074	-0.36%
2006-11-02	0	2.750	2.730	2.750	2.740	2.780	502,000	1,382,860	2.7547	0.611	0.606	0.611	0.609	0.618	2,259,944	0.6119	-1.08%
2006-11-01	0	2.780	2.750	2.780	2.660	2.820	13,098,926	34,346,077	2.6221	0.618	0.611	0.618	0.591	0.626	58,969,799	0.5824	1.83%
2006-10-31	0	2.730	2.720	2.730	2.700	2.790	698,000	1,909,420	2.7356	0.606	0.604	0.606	0.600	0.620	3,142,313	0.6076	-3.87%
2006-10-27	0	2.840	2.830	2.840	2.790	2.860	332,000	938,552	2.8270	0.631	0.629	0.631	0.620	0.635	1,494,624	0.6280	-1.73%
2006-10-26	0	2.890	2.880	2.890	2.830	2.910	182,000	520,940	2.8623	0.642	0.640	0.642	0.629	0.646	819,342	0.6358	-0.34%
2006-10-25	0	2.900	2.800	2.900	2.780	2.900	388,000	1,102,880	2.8425	0.644	0.622	0.644	0.618	0.644	1,746,730	0.6314	2.11%
2006-10-24	0	2.840	2.830	2.840	2.790	2.860	442,000	1,246,640	2.8205	0.631	0.629	0.631	0.620	0.635	1,989,831	0.6265	-1.73%
2006-10-23	0	2.890	2.880	2.890	2.850	2.940	276,000	788,700	2.8576	0.642	0.640	0.642	0.633	0.653	1,242,519	0.6348	-0.34%
2006-10-20	0	2.900	2.890	2.900	2.840	2.900	620,000	1,778,880	2.8692	0.644	0.642	0.644	0.631	0.644	2,791,166	0.6373	0.00%
2006-10-19	0	2.900	2.880	2.900	2.850	2.900	314,000	898,500	2.8615	0.644	0.640	0.644	0.633	0.644	1,413,590	0.6356	0.00%
2006-10-18	0	2.900	2.890	2.900	2.820	2.900	152,000	436,020	2.8686	0.644	0.642	0.644	0.626	0.644	684,286	0.6372	0.35%
2006-10-17	0	2.890	2.800	2.890	2.770	2.920	1,290,000	3,641,320	2.8227	0.642	0.622	0.642	0.615	0.649	5,807,426	0.6270	-1.37%
2006-10-16	0	2.930	2.890	2.930	2.890	3.000	556,000	1,629,300	2.9304	0.651	0.642	0.651	0.642	0.666	2,503,046	0.6509	-2.33%
2006-10-13	0	3.000	2.980	3.000	2.980	3.080	730,000	2,223,740	3.0462	0.666	0.662	0.666	0.662	0.684	3,286,373	0.6767	0.00%
2006-10-12	0	3.000	2.970	3.000	2.900	3.080	932,000	2,808,260	3.0132	0.666	0.660	0.666	0.644	0.684	4,195,753	0.6693	0.00%
2006-10-11	0	3.120	3.120	3.140	3.080	3.150	960,058	2,981,777	3.1058	0.666	0.666	0.671	0.658	0.673	4,494,949	0.6634	0.32%
2006-10-10	0	3.110	3.080	3.110	3.080	3.120	462,000	1,432,440	3.1005	0.664	0.658	0.664	0.658	0.666	2,163,064	0.6622	1.63%
2006-10-09	0	3.060	3.020	3.060	2.970	3.070	444,000	1,344,940	3.0291	0.654	0.645	0.654	0.634	0.656	2,078,788	0.6470	0.33%
2006-10-06	0	3.050	3.040	3.050	3.000	3.050	382,000	1,157,140	3.0292	0.651	0.649	0.651	0.641	0.651	1,788,507	0.6470	0.33%
2006-10-05	0	3.040	3.030	3.040	3.000	3.070	610,000	1,848,980	3.0311	0.649	0.647	0.649	0.641	0.656	2,855,993	0.6474	0.33%
2006-10-04	0	3.030	3.020	3.030	3.000	3.100	1,713,000	5,172,440	3.0195	0.647	0.645	0.647	0.641	0.662	8,020,190	0.6449	-1.62%
2006-10-03	0	3.080	3.050	3.080	3.050	3.120	736,000	2,261,160	3.0722	0.658	0.651	0.658	0.651	0.666	3,445,919	0.6562	-1.28%
2006-09-29	0	3.120	3.090	3.130	3.050	3.150	584,000	1,811,160	3.1013	0.666	0.660	0.669	0.651	0.673	2,734,262	0.6624	-0.95%
2006-09-28	0	3.150	3.120	3.160	3.120	3.180	872,000	2,747,720	3.1511	0.673	0.666	0.675	0.666	0.679	4,082,665	0.6730	0.00%
2006-09-27	0	3.150	3.140	3.150	3.120	3.180	484,000	1,521,660	3.1439	0.673	0.671	0.673	0.666	0.679	2,266,067	0.6715	0.96%
2006-09-26	0	3.120	3.110	3.130	3.050	3.150	1,230,000	3,793,240	3.0839	0.666	0.664	0.669	0.651	0.673	5,758,806	0.6587	0.32%
2006-09-25	0	3.110	3.080	3.110	3.080	3.200	958,000	3,006,680	3.1385	0.664	0.658	0.664	0.658	0.683	4,485,314	0.6703	-0.96%
2006-09-22	0	3.140	3.140	3.190	3.030	3.250	1,826,000	5,758,860	3.1538	0.671	0.671	0.681	0.647	0.694	8,549,251	0.6736	2.95%
2006-09-21	0	3.050	3.040	3.070	3.030	3.200	1,990,000	6,115,640	3.0732	0.651	0.649	0.656	0.647	0.683	9,317,092	0.6564	-4.39%
2006-09-20	0	3.190	3.190	3.200	3.120	3.290	2,842,000	9,104,660	3.2036	0.681	0.681	0.683	0.666	0.703	13,306,118	0.6842	-3.04%
2006-09-19	0	3.290	3.280	3.300	3.140	3.440	6,206,000	20,755,360	3.3444	0.703	0.701	0.705	0.671	0.735	29,056,217	0.7143	3.13%
2006-09-18	0	3.190	3.190	3.200	2.900	3.260	5,024,000	15,282,220	3.0418	0.681	0.681	0.683	0.619	0.696	23,522,145	0.6497	10.38%
2006-09-15	0	2.890	2.890	2.900	2.630	2.900	4,474,000	12,501,560	2.7943	0.617	0.617	0.619	0.562	0.619	20,947,070	0.5968	10.31%
2006-09-14	0	2.620	2.600	2.620	2.520	2.620	2,428,000	6,237,920	2.5692	0.560	0.555	0.560	0.538	0.560	11,367,788	0.5487	3.15%
2006-09-13	0	2.540	2.520	2.550	2.510	2.610	4,482,000	11,396,720	2.5428	0.543	0.538	0.545	0.536	0.557	20,984,525	0.5431	-1.55%
2006-09-12	0	2.580	2.580	2.590	2.560	2.650	4,753,000	12,358,920	2.6002	0.551	0.551	0.553	0.547	0.566	22,253,335	0.5554	0.78%
2006-09-11	0	2.560	2.540	2.560	2.490	2.670	16,196,100	41,788,510	2.5802	0.547	0.543	0.547	0.532	0.570	75,829,423	0.5511	6.22%
2006-09-08	0	2.410	2.380	2.410	2.360	2.460	1,116,000	2,697,980	2.4175	0.515	0.508	0.515	0.504	0.525	5,225,063	0.5164	2.99%
2006-09-07	0	2.340	2.320	2.350	2.330	2.410	2,092,000	4,947,780	2.3651	0.500	0.496	0.502	0.498	0.515	9,794,651	0.5052	-4.49%
2006-09-06	0	2.450	2.440	2.460	2.400	2.540	3,130,000	7,741,420	2.4733	0.523	0.521	0.525	0.513	0.543	14,654,521	0.5283	0.41%
2006-09-05	0	2.440	2.400	2.440	2.410	2.510	1,226,000	2,989,520	2.4384	0.521	0.513	0.521	0.515	0.536	5,740,078	0.5208	-3.17%
2006-09-04	0	2.520	2.480	2.520	2.480	2.700	624,000	1,575,740	2.5252	0.538	0.530	0.538	0.530	0.577	2,921,540	0.5394	-1.18%
2006-09-01	0	2.550	2.500	2.550	2.500	2.800	2,634,000	6,892,920	2.6169	0.545	0.534	0.545	0.534	0.598	12,332,271	0.5589	-1.92%
2006-08-31	0	2.600	2.520	2.630	2.350	2.600	3,762,000	9,124,760	2.4255	0.555	0.538	0.562	0.502	0.555	17,613,517	0.5181	20.93%
2006-08-30	0	2.150	2.140	2.150	2.140	2.270	712,000	1,544,280	2.1689	0.459	0.457	0.459	0.457	0.485	3,333,552	0.4633	-5.29%
2006-08-29	0	2.270	2.250	2.270	2.270	2.300	246,000	558,720	2.2712	0.485	0.481	0.485	0.485	0.491	1,151,761	0.4851	-1.30%
2006-08-28	0	2.300	2.260	2.300	2.300	2.300	8,000	18,400	2.3000	0.491	0.483	0.491	0.491	0.491	37,456	0.4912	-2.95%
2006-08-25	0	2.370	2.340	2.370	2.370	2.680	2,612,000	6,274,260	2.4021	0.506	0.500	0.506	0.506	0.572	12,229,268	0.5131	-11.24%
2006-08-24	0	2.670	2.620	2.670	2.650	2.700	182,000	485,020	2.6649	0.570	0.560	0.570	0.566	0.577	852,116	0.5692	-4.30%
2006-08-23	0	2.790	2.680	2.790	2.660	2.800	406,000	1,113,960	2.7437	0.596	0.572	0.596	0.568	0.598	1,900,874	0.5860	-3.79%
2006-08-22	0	2.900	2.840	2.960	2.850	2.900	66,000	188,720	2.8594	0.619	0.607	0.632	0.609	0.619	309,009	0.6107	-3.01%
2006-08-21	0	2.990	2.770	2.990	2.840	3.050	156,000	455,180	2.9178	0.639	0.592	0.639	0.607	0.651	730,385	0.6232	-1.32%
2006-08-18	0	3.030	2.850	3.040	2.840	3.030	64,000	188,620	2.9472	0.647	0.609	0.649	0.607	0.647	299,645	0.6295	5.21%
2006-08-17	0	2.880	2.840	3.090	2.840	3.100	154,400	447,396	2.8976	0.615	0.607	0.660	0.607	0.662	722,894	0.6189	-5.26%
2006-08-16	0	3.040	2.960	3.200	2.980	3.200	85,744	258,796	3.0182	0.649	0.632	0.683	0.636	0.683	401,450	0.6447	-2.56%
2006-08-15	0	3.120	3.040	3.290	3.100	3.200	262,000	817,720	3.1211	0.666	0.649	0.703	0.662	0.683	1,226,672	0.6666	-5.45%
2006-08-14	0	3.300	3.250	3.300	-	-	0	0	-	0.705	0.694	0.705	-	-	0	-	-3.51%
2006-08-11	0	3.420	3.200	3.420	3.200	3.430	120,000	391,020	3.2585	0.730	0.683	0.730	0.683	0.733	561,835	0.6960	0.00%
2006-08-10	0	3.420	3.200	3.420	3.250	3.430	234,000	764,420	3.2668	0.730	0.683	0.730	0.694	0.733	1,095,578	0.6977	-0.29%
2006-08-09	0	3.430	3.150	3.430	3.300	3.450	32,000	107,620	3.3631	0.733	0.673	0.733	0.705	0.737	149,823	0.7183	3.94%
2006-08-08	0	3.300	3.160	3.300	3.300	3.300	20,000	66,000	3.3000	0.705	0.675	0.705	0.705	0.705	93,639	0.7048	0.00%
2006-08-07	0	3.300	3.210	3.300	3.300	3.500	14,000	47,000	3.3571	0.705	0.686	0.705	0.705	0.748	65,547	0.7170	-5.71%
2006-08-04	0	3.500	3.300	3.500	3.500	3.500	56,000	196,000	3.5000	0.748	0.705	0.748	0.748	0.748	262,190	0.7476	0.00%
2006-08-03	0	3.500	3.400	3.500	3.500	3.500	10,000	35,000	3.5000	0.748	0.726	0.748	0.748	0.748	46,820	0.7476	0.00%
2006-08-02	0	3.500	3.300	3.590	-	-	1,560	4,992	3.2000	0.748	0.705	0.767	-	-	7,304	0.6835	0.00%
2006-08-01	0	3.500	3.400	3.500	-	-	0	0	-	0.748	0.726	0.748	-	-	0	-	0.00%
2006-07-31	0	3.500	3.300	3.600	3.500	3.500	4,000	14,000	3.5000	0.748	0.705	0.769	0.748	0.748	18,728	0.7476	0.00%
2006-07-28	0	3.500	3.490	3.500	3.100	3.500	46,000	158,540	3.4465	0.748	0.745	0.748	0.662	0.748	215,370	0.7361	0.00%
2006-07-27	0	3.500	3.200	3.500	3.500	3.500	16,000	56,000	3.5000	0.748	0.683	0.748	0.748	0.748	74,911	0.7476	-2.78%
2006-07-26	0	3.600	3.470	3.600	3.500	3.700	3,424,000	12,617,200	3.6849	0.769	0.741	0.769	0.748	0.790	16,031,016	0.7870	-2.70%
2006-07-25	0	3.700	3.500	3.740	3.700	3.700	50,000	185,000	3.7000	0.790	0.748	0.799	0.790	0.790	234,098	0.7903	-2.63%
2006-07-24	0	3.800	3.410	3.800	-	-	0	0	-	0.812	0.728	0.812	-	-	0	-	-2.56%
2006-07-21	0	3.900	3.525	3.900	-	-	0	0	-	0.833	0.753	0.833	-	-	0	-	0.00%
2006-07-20	0	3.900	3.700	3.900	-	-	0	0	-	0.833	0.790	0.833	-	-	0	-	0.00%
2006-07-19	0	3.900	3.700	3.900	-	-	0	0	-	0.833	0.790	0.833	-	-	0	-	0.00%
2006-07-18	0	3.900	3.625	3.900	-	-	0	0	-	0.833	0.774	0.833	-	-	0	-	0.00%
2006-07-17	0	3.900	3.550	3.900	3.900	3.900	8,000	31,200	3.9000	0.833	0.758	0.833	0.833	0.833	37,456	0.8330	0.00%
2006-07-14	0	3.900	3.550	3.900	3.550	3.950	14,000	54,000	3.8571	0.833	0.758	0.833	0.758	0.844	65,547	0.8238	0.00%
2006-07-13	0	3.900	3.675	3.975	-	-	0	0	-	0.833	0.785	0.849	-	-	0	-	0.00%
2006-07-12	0	3.900	3.725	4.050	-	-	0	0	-	0.833	0.796	0.865	-	-	0	-	0.00%
2006-07-11	0	3.900	3.725	4.050	-	-	0	0	-	0.833	0.796	0.865	-	-	0	-	0.00%
2006-07-10	0	3.900	3.825	3.925	3.900	3.900	100,000	390,000	3.9000	0.833	0.817	0.838	0.833	0.833	468,196	0.8330	-0.64%
2006-07-07	0	3.925	3.900	4.100	-	-	0	0	-	0.838	0.833	0.876	-	-	0	-	0.00%
2006-07-06	0	3.925	3.825	4.000	-	-	0	0	-	0.838	0.817	0.854	-	-	0	-	0.00%
2006-07-05	0	3.925	3.825	4.000	-	-	0	0	-	0.838	0.817	0.854	-	-	0	-	0.00%
2006-07-04	0	3.925	3.925	3.950	3.825	3.950	38,000	147,850	3.8908	0.838	0.838	0.844	0.817	0.844	177,914	0.8310	-1.88%
2006-07-03	0	4.000	3.900	4.000	3.975	4.050	92,000	373,650	4.0614	0.854	0.833	0.854	0.849	0.865	430,740	0.8675	-5.88%
2006-06-30	0	4.250	3.925	4.250	4.000	4.350	288,000	1,233,100	4.2816	0.908	0.838	0.908	0.854	0.929	1,348,403	0.9145	8.97%
2006-06-29	0	3.900	3.850	3.900	3.850	3.900	76,000	295,000	3.8816	0.833	0.822	0.833	0.822	0.833	355,829	0.8291	-1.89%
2006-06-28	0	3.975	3.825	3.975	3.850	4.100	112,000	443,200	3.9571	0.849	0.817	0.849	0.822	0.876	524,379	0.8452	-0.63%
2006-06-27	0	4.000	3.975	4.000	3.650	4.125	298,000	1,166,200	3.9134	0.854	0.849	0.854	0.780	0.881	1,395,223	0.8359	-6.98%
2006-06-26	0	4.300	4.175	4.300	4.250	4.325	74,000	317,350	4.2885	0.918	0.892	0.918	0.908	0.924	346,465	0.9160	-5.49%
2006-06-23	0	4.550	4.375	4.550	4.200	4.575	28,000	123,400	4.4071	0.972	0.934	0.972	0.897	0.977	131,095	0.9413	-2.15%
2006-06-22	0	4.650	4.325	4.650	-	-	18	77	4.2778	0.993	0.924	0.993	-	-	84	0.9137	-0.53%
2006-06-21	0	4.675	4.400	4.750	4.675	4.700	77,170	360,531	4.6719	0.999	0.940	1.015	0.999	1.004	361,307	0.9979	4.35%
2006-06-20	0	4.600	4.525	4.650	4.600	4.625	208,000	957,000	4.6010	0.957	0.941	0.967	0.957	0.962	999,932	0.9571	-0.54%
2006-06-19	0	4.625	4.625	4.650	4.625	4.725	26,000	121,200	4.6615	0.962	0.962	0.967	0.962	0.983	124,991	0.9697	-2.12%
2006-06-16	0	4.725	4.650	4.725	4.725	4.725	30,000	141,750	4.7250	0.983	0.967	0.983	0.983	0.983	144,221	0.9829	0.00%
2006-06-15	0	4.725	4.500	4.725	-	-	0	0	-	0.983	0.936	0.983	-	-	0	-	-0.53%
2006-06-14	0	4.750	4.450	4.750	-	-	0	0	-	0.988	0.926	0.988	-	-	0	-	0.00%
2006-06-13	0	4.750	4.450	4.750	-	-	0	0	-	0.988	0.926	0.988	-	-	0	-	0.00%
2006-06-12	0	4.750	4.450	4.750	-	-	0	0	-	0.988	0.926	0.988	-	-	0	-	0.00%
2006-06-09	0	4.750	4.525	4.750	-	-	0	0	-	0.988	0.941	0.988	-	-	0	-	-0.52%
2006-06-08	0	4.775	4.600	4.775	-	-	0	0	-	0.993	0.957	0.993	-	-	0	-	0.00%
2006-06-07	0	4.775	4.525	4.800	-	-	0	0	-	0.993	0.941	0.998	-	-	0	-	0.00%
2006-06-06	0	4.775	4.750	4.775	4.750	4.775	34,000	162,150	4.7691	0.993	0.988	0.993	0.988	0.993	163,450	0.9920	-0.52%
2006-06-05	0	4.800	4.425	4.800	4.800	4.900	50,000	241,200	4.8240	0.998	0.920	0.998	0.998	1.019	240,368	1.0035	-2.04%
2006-06-02	0	4.900	4.825	4.925	4.825	5.050	44,256	216,661	4.8956	1.019	1.004	1.024	1.004	1.050	212,755	1.0184	-4.85%
2006-06-01	0	5.150	4.850	5.150	-	-	0	0	-	1.071	1.009	1.071	-	-	0	-	0.00%
2006-05-30	0	5.150	4.900	5.150	-	-	0	0	-	1.071	1.019	1.071	-	-	0	-	-0.96%
2006-05-29	0	5.200	5.000	5.200	5.100	5.200	10,000	51,400	5.1400	1.082	1.040	1.082	1.061	1.082	48,074	1.0692	4.00%
2006-05-26	0	5.000	4.800	5.000	5.000	5.100	62,000	311,000	5.0161	1.040	0.998	1.040	1.040	1.061	298,057	1.0434	0.00%
2006-05-25	0	5.000	4.800	5.100	5.000	5.100	266,000	1,332,800	5.0105	1.040	0.998	1.061	1.040	1.061	1,278,759	1.0423	-1.96%
2006-05-24	0	5.100	5.000	5.100	5.000	5.150	36,000	182,600	5.0722	1.061	1.040	1.061	1.040	1.071	173,065	1.0551	-3.77%
2006-05-23	0	5.300	5.150	5.300	5.200	5.300	14,000	73,200	5.2286	1.102	1.071	1.102	1.082	1.102	67,303	1.0876	-0.93%
2006-05-22	0	5.350	5.150	5.350	-	-	0	0	-	1.113	1.071	1.113	-	-	0	-	0.00%
2006-05-19	0	5.350	5.200	5.400	5.350	5.350	4,000	21,400	5.3500	1.113	1.082	1.123	1.113	1.113	19,229	1.1129	-0.93%
2006-05-18	0	5.400	5.200	5.400	-	-	0	0	-	1.123	1.082	1.123	-	-	0	-	-0.92%
2006-05-17	0	5.450	5.350	5.500	-	-	0	0	-	1.134	1.113	1.144	-	-	0	-	0.00%
2006-05-16	0	5.450	5.250	5.450	5.500	5.500	2,000	11,000	5.5000	1.134	1.092	1.134	1.144	1.144	9,615	1.1441	0.00%
2006-05-15	0	5.450	5.350	5.750	-	-	0	0	-	1.134	1.113	1.196	-	-	0	-	0.00%
2006-05-12	0	5.450	5.400	5.450	5.450	5.500	24,000	131,000	5.4583	1.134	1.123	1.134	1.134	1.144	115,377	1.1354	-0.91%
2006-05-11	0	5.500	5.400	5.500	5.400	5.500	16,000	86,800	5.4250	1.144	1.123	1.144	1.123	1.144	76,918	1.1285	0.00%
2006-05-10	0	5.500	5.500	5.650	5.500	5.500	6,000	33,000	5.5000	1.144	1.144	1.175	1.144	1.144	28,844	1.1441	-3.51%
2006-05-09	0	5.700	5.600	5.750	5.600	5.700	46,000	258,600	5.6217	1.186	1.165	1.196	1.165	1.186	221,139	1.1694	-2.56%
2006-05-08	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	1.217	-	-	-	-	0	-	0.00%
2006-04-24	0	5.850	5.350	5.850	5.750	5.850	68,000	397,600	5.8471	1.217	1.113	1.217	1.196	1.217	326,901	1.2163	1.74%
2006-04-21	0	5.750	5.600	5.750	5.700	5.750	136,000	781,000	5.7426	1.196	1.165	1.196	1.186	1.196	653,802	1.1946	0.88%
2006-04-20	0	5.700	5.650	5.700	5.700	5.800	38,000	217,400	5.7211	1.186	1.175	1.186	1.186	1.206	182,680	1.1901	2.70%
2006-04-19	0	5.550	5.500	5.550	5.500	5.550	132,000	732,200	5.5470	1.154	1.144	1.154	1.144	1.154	634,572	1.1538	-2.63%
2006-04-18	0	5.700	5.600	5.700	5.600	5.850	26,000	146,500	5.6346	1.186	1.165	1.186	1.165	1.217	124,991	1.1721	-4.20%
2006-04-13	0	5.950	5.850	5.950	-	-	0	0	-	1.238	1.217	1.238	-	-	0	-	0.00%
2006-04-12	0	5.950	5.850	5.950	-	-	0	0	-	1.238	1.217	1.238	-	-	0	-	-0.83%
2006-04-11	0	6.000	5.850	6.000	5.850	6.000	4,000	23,700	5.9250	1.248	1.217	1.248	1.217	1.248	19,229	1.2325	0.84%
2006-04-10	0	5.950	5.850	6.000	-	-	0	0	-	1.238	1.217	1.248	-	-	0	-	0.00%
2006-04-07	0	5.950	5.900	6.100	-	-	0	0	-	1.238	1.227	1.269	-	-	0	-	0.00%
2006-04-06	0	5.950	5.850	6.100	-	-	0	0	-	1.238	1.217	1.269	-	-	0	-	0.00%
2006-04-04	0	5.950	5.850	5.950	5.950	5.950	30,000	178,500	5.9500	1.238	1.217	1.238	1.238	1.238	144,221	1.2377	0.00%
2006-04-03	0	5.950	5.950	6.050	5.900	5.900	8,000	47,200	5.9000	1.238	1.238	1.258	1.227	1.227	38,459	1.2273	1.71%
2006-03-31	0	5.850	5.850	6.100	5.850	5.850	6,000	35,100	5.8500	1.217	1.217	1.269	1.217	1.217	28,844	1.2169	0.00%
2006-03-30	0	5.850	5.850	6.200	-	-	0	0	-	1.217	1.217	1.290	-	-	0	-	0.00%
2006-03-29	0	5.850	5.700	5.850	5.850	5.850	133,200	778,920	5.8477	1.217	1.186	1.217	1.217	1.217	640,341	1.2164	0.00%
2006-03-28	0	5.850	5.650	6.000	5.850	5.850	30,000	175,500	5.8500	1.217	1.175	1.248	1.217	1.217	144,221	1.2169	0.00%
2006-03-27	0	5.850	5.600	5.850	5.850	5.850	100,000	585,000	5.8500	1.217	1.165	1.217	1.217	1.217	480,737	1.2169	2.63%
2006-03-24	0	5.700	5.600	5.700	5.600	5.700	32,390	184,287	5.6896	1.186	1.165	1.186	1.165	1.186	155,711	1.1835	-2.56%
2006-03-23	0	5.850	5.600	6.550	-	-	3,000,000	16,500,000	5.5000	1.217	1.165	1.362	-	-	14,422,096	1.1441	0.00%
2006-03-22	0	5.850	5.850	6.000	5.700	5.700	40,000	228,000	5.7000	1.217	1.217	1.248	1.186	1.186	192,295	1.1857	0.00%
2006-03-21	0	5.850	5.700	5.900	-	-	50,000	292,500	5.8500	1.217	1.186	1.227	-	-	240,368	1.2169	0.00%
2006-03-20	0	5.850	5.800	5.850	5.800	5.850	216,000	1,263,300	5.8486	1.217	1.206	1.217	1.206	1.217	1,038,391	1.2166	0.86%
2006-03-17	0	5.800	5.800	5.900	5.800	5.800	133,400	773,440	5.7979	1.206	1.206	1.227	1.206	1.206	641,303	1.2060	0.00%
2006-03-16	0	5.800	5.600	6.000	5.800	5.800	322,000	1,867,600	5.8000	1.206	1.165	1.248	1.206	1.206	1,547,972	1.2065	1.75%
2006-03-15	0	5.700	5.600	5.700	-	-	0	0	-	1.186	1.165	1.186	-	-	0	-	0.00%
2006-03-14	0	5.700	5.600	5.800	5.700	5.800	102,000	581,600	5.7020	1.186	1.165	1.206	1.186	1.206	490,351	1.1861	-1.72%
2006-03-13	0	5.800	5.600	5.800	-	-	0	0	-	1.206	1.165	1.206	-	-	0	-	0.00%
2006-03-10	0	5.800	5.650	5.800	-	-	0	0	-	1.206	1.175	1.206	-	-	0	-	0.00%
2006-03-09	0	5.800	5.550	5.800	-	-	0	0	-	1.206	1.154	1.206	-	-	0	-	0.00%
2006-03-08	0	5.800	5.800	5.850	5.600	5.600	10,000	56,000	5.6000	1.206	1.206	1.217	1.165	1.165	48,074	1.1649	0.00%
2006-03-07	0	5.800	5.650	5.850	5.800	5.850	210,000	1,218,500	5.8024	1.206	1.175	1.217	1.206	1.217	1,009,547	1.2070	-0.85%
2006-03-06	0	5.850	5.800	5.850	5.850	5.850	30,000	175,500	5.8500	1.217	1.206	1.217	1.217	1.217	144,221	1.2169	0.86%
2006-03-03	0	5.800	5.800	5.950	-	-	0	0	-	1.206	1.206	1.238	-	-	0	-	0.00%
2006-03-02	0	5.800	5.800	5.900	5.800	5.800	32,000	185,600	5.8000	1.206	1.206	1.227	1.206	1.206	153,836	1.2065	0.00%
2006-03-01	0	5.800	5.800	5.850	5.800	5.950	4,016,000	23,690,700	5.8991	1.206	1.206	1.217	1.206	1.238	19,306,379	1.2271	-0.85%
2006-02-28	0	5.850	5.800	5.850	5.750	5.850	13,120	76,272	5.8134	1.217	1.206	1.217	1.196	1.217	63,073	1.2093	-0.85%
2006-02-27	0	5.900	5.600	5.900	-	-	0	0	-	1.227	1.165	1.227	-	-	0	-	0.00%
2006-02-24	0	5.900	5.800	5.900	5.850	6.000	36,000	213,000	5.9167	1.227	1.206	1.227	1.217	1.248	173,065	1.2308	0.85%
2006-02-23	0	5.850	5.850	5.950	5.850	5.850	2,000	11,700	5.8500	1.217	1.217	1.238	1.217	1.217	9,615	1.2169	-2.50%
2006-02-22	0	6.000	5.850	6.000	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	0.00%
2006-02-21	0	6.000	5.850	6.000	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	0.00%
2006-02-20	0	6.000	5.850	6.000	6.000	6.000	4,000	24,000	6.0000	1.248	1.217	1.248	1.248	1.248	19,229	1.2481	2.56%
2006-02-17	0	5.850	5.850	5.950	5.850	6.000	8,000	47,700	5.9625	1.217	1.217	1.238	1.217	1.248	38,459	1.2403	-2.50%
2006-02-16	0	6.000	5.850	6.000	6.000	6.000	184,000	1,104,000	6.0000	1.248	1.217	1.248	1.248	1.248	884,555	1.2481	0.00%
2006-02-15	0	6.000	5.850	6.000	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	0.00%
2006-02-14	0	6.000	5.850	6.000	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	0.00%
2006-02-13	0	6.000	5.850	5.950	5.850	6.000	24,000	142,700	5.9458	1.248	1.217	1.238	1.217	1.248	115,377	1.2368	0.00%
2006-02-10	0	6.000	5.800	6.000	-	-	0	0	-	1.248	1.206	1.248	-	-	0	-	0.00%
2006-02-09	0	6.000	5.800	6.000	5.800	6.000	50,240	295,644	5.8846	1.248	1.206	1.248	1.206	1.248	241,522	1.2241	1.69%
2006-02-08	0	5.900	5.800	5.900	5.800	5.950	26,000	152,900	5.8808	1.227	1.206	1.227	1.206	1.238	124,991	1.2233	-1.67%
2006-02-07	0	6.000	5.800	6.200	6.000	6.000	130,074	780,407	5.9997	1.248	1.206	1.290	1.248	1.248	625,313	1.2480	0.84%
2006-02-06	0	5.950	5.750	5.950	6.000	6.000	10,000	60,000	6.0000	1.238	1.196	1.238	1.248	1.248	48,074	1.2481	1.71%
2006-02-03	0	5.850	5.850	6.000	5.850	5.850	2,000	11,700	5.8500	1.217	1.217	1.248	1.217	1.217	9,615	1.2169	-2.50%
2006-02-02	0	6.000	5.850	6.000	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	0.00%
2006-02-01	0	6.000	5.850	6.000	5.900	6.000	264,000	1,581,800	5.9917	1.248	1.217	1.248	1.227	1.248	1,269,144	1.2464	0.00%
2006-01-27	0	6.000	5.900	6.000	-	-	0	0	-	1.248	1.227	1.248	-	-	0	-	0.00%
2006-01-26	0	6.000	5.900	6.000	-	-	0	0	-	1.248	1.227	1.248	-	-	0	-	0.00%
2006-01-25	0	6.000	5.900	6.000	5.900	6.000	294,000	1,763,000	5.9966	1.248	1.227	1.248	1.227	1.248	1,413,365	1.2474	0.00%
2006-01-24	0	6.000	5.900	6.000	-	-	0	0	-	1.248	1.227	1.248	-	-	0	-	0.00%
2006-01-23	0	6.000	5.900	6.000	-	-	0	0	-	1.248	1.227	1.248	-	-	0	-	0.00%
2006-01-20	0	6.000	5.900	6.000	5.900	6.000	68,000	402,200	5.9147	1.248	1.227	1.248	1.227	1.248	326,901	1.2303	0.00%
2006-01-19	0	6.000	5.900	6.000	-	-	0	0	-	1.248	1.227	1.248	-	-	0	-	0.00%
2006-01-18	0	6.000	5.900	6.000	6.000	6.000	482,000	2,892,000	6.0000	1.248	1.227	1.248	1.248	1.248	2,317,150	1.2481	0.00%
2006-01-17	0	6.000	5.900	6.000	6.000	6.050	3,926,000	23,556,700	6.0002	1.248	1.227	1.248	1.248	1.258	18,873,716	1.2481	0.00%
2006-01-16	0	6.000	5.900	6.000	6.000	6.000	12,000	72,000	6.0000	1.248	1.227	1.248	1.248	1.248	57,688	1.2481	0.00%
2006-01-13	0	6.000	6.000	6.100	5.950	6.000	8,289	49,447	5.9654	1.248	1.248	1.269	1.238	1.248	39,848	1.2409	-2.44%
2006-01-12	0	6.150	6.100	6.150	6.150	6.200	922,000	5,670,700	6.1504	1.279	1.269	1.279	1.279	1.290	4,432,391	1.2794	2.50%
2006-01-11	0	6.000	5.700	6.000	6.000	6.000	98,000	588,000	6.0000	1.248	1.186	1.248	1.248	1.248	471,122	1.2481	0.00%
2006-01-10	0	6.000	5.850	6.000	-	-	0	0	-	1.248	1.217	1.248	-	-	0	-	0.00%
2006-01-09	0	6.000	5.800	6.000	6.000	6.000	10,000	60,000	6.0000	1.248	1.206	1.248	1.248	1.248	48,074	1.2481	0.00%
2006-01-06	0	6.000	5.700	6.000	-	-	0	0	-	1.248	1.186	1.248	-	-	0	-	0.00%
2006-01-05	0	6.000	5.700	6.000	-	-	0	0	-	1.248	1.186	1.248	-	-	0	-	0.00%
2006-01-04	0	6.000	5.700	6.000	6.000	6.000	6,000	36,000	6.0000	1.248	1.186	1.248	1.248	1.248	28,844	1.2481	0.00%
2006-01-03	0	6.000	5.700	6.000	-	-	0	0	-	1.248	1.186	1.248	-	-	0	-	0.00%
2005-12-30	0	6.000	5.700	6.000	-	-	0	0	-	1.248	1.186	1.248	-	-	0	-	0.00%
2005-12-29	0	6.000	5.500	6.050	5.950	6.050	86,000	516,100	6.0012	1.248	1.144	1.258	1.238	1.258	413,433	1.2483	0.00%
2005-12-28	0	6.000	5.750	6.000	6.000	6.000	4,000	24,000	6.0000	1.248	1.196	1.248	1.248	1.248	19,229	1.2481	0.00%
2005-12-23	0	6.000	5.700	6.000	-	-	0	0	-	1.248	1.186	1.248	-	-	0	-	0.00%
2005-12-22	0	6.000	5.750	6.000	5.750	6.000	24,000	140,600	5.8583	1.248	1.196	1.248	1.196	1.248	115,377	1.2186	0.00%
2005-12-21	0	6.000	5.800	6.000	5.950	6.000	26,000	155,200	5.9692	1.248	1.206	1.248	1.238	1.248	124,991	1.2417	0.84%
2005-12-20	0	5.950	5.750	5.950	-	-	0	0	-	1.238	1.196	1.238	-	-	0	-	-0.83%
2005-12-19	0	6.000	5.600	6.000	5.950	6.000	12,000	71,900	5.9917	1.248	1.165	1.248	1.238	1.248	57,688	1.2464	0.00%
2005-12-16	0	6.000	5.750	6.000	-	-	0	0	-	1.248	1.196	1.248	-	-	0	-	0.00%
2005-12-15	0	6.000	5.750	6.000	-	-	0	0	-	1.248	1.196	1.248	-	-	0	-	0.00%
2005-12-14	0	6.000	5.750	6.100	-	-	0	0	-	1.248	1.196	1.269	-	-	0	-	0.00%
2005-12-13	0	6.000	5.850	6.050	-	-	0	0	-	1.248	1.217	1.258	-	-	0	-	0.00%
2005-12-12	0	6.000	5.800	6.200	-	-	1,785	9,996	5.6000	1.248	1.206	1.290	-	-	8,581	1.1649	0.00%
2005-12-09	0	6.000	5.800	6.250	-	-	0	0	-	1.248	1.206	1.300	-	-	0	-	0.00%
2005-12-08	0	6.000	5.800	6.200	-	-	0	0	-	1.248	1.206	1.290	-	-	0	-	0.00%
2005-12-07	0	6.000	5.800	6.150	-	-	0	0	-	1.248	1.206	1.279	-	-	0	-	0.00%
2005-12-06	0	6.000	5.750	6.200	-	-	4,000,000	23,600,000	5.9000	1.248	1.196	1.290	-	-	19,229,461	1.2273	0.00%
2005-12-05	0	6.000	5.800	6.150	-	-	0	0	-	1.248	1.206	1.279	-	-	0	-	0.00%
2005-12-02	0	6.000	5.850	6.000	5.850	6.100	46,000	274,300	5.9630	1.248	1.217	1.248	1.217	1.269	221,139	1.2404	0.00%
2005-12-01	0	6.000	5.850	6.050	5.800	6.000	30,000	179,600	5.9867	1.248	1.217	1.258	1.206	1.248	144,221	1.2453	-2.44%
2005-11-30	0	6.150	6.000	6.150	-	-	0	0	-	1.279	1.248	1.279	-	-	0	-	0.00%
2005-11-29	0	6.150	5.950	6.150	-	-	0	0	-	1.279	1.238	1.279	-	-	0	-	-0.81%
2005-11-28	0	6.200	5.500	6.200	-	-	0	0	-	1.290	1.144	1.290	-	-	0	-	0.00%
2005-11-25	0	6.200	5.850	6.200	-	-	0	0	-	1.290	1.217	1.290	-	-	0	-	0.00%
2005-11-24	0	6.200	5.850	6.200	-	-	0	0	-	1.290	1.217	1.290	-	-	0	-	0.00%
2005-11-23	0	6.200	5.850	6.200	-	-	10,000	62,250	6.2250	1.290	1.217	1.290	-	-	48,074	1.2949	0.00%
2005-11-22	0	6.200	5.850	6.200	6.250	6.250	42,000	260,500	6.2024	1.290	1.217	1.290	1.300	1.300	201,909	1.2902	0.00%
2005-11-21	0	6.200	5.850	6.200	6.200	6.250	24,000	148,900	6.2042	1.290	1.217	1.290	1.290	1.300	115,377	1.2906	0.00%
2005-11-18	0	6.200	5.850	6.250	-	-	0	0	-	1.290	1.217	1.300	-	-	0	-	0.00%
2005-11-17	0	6.200	5.850	6.250	-	-	0	0	-	1.290	1.217	1.300	-	-	0	-	0.00%
2005-11-16	0	6.200	5.850	6.250	-	-	0	0	-	1.290	1.217	1.300	-	-	0	-	0.00%
2005-11-15	0	6.200	5.850	6.250	-	-	0	0	-	1.290	1.217	1.300	-	-	0	-	0.00%
2005-11-14	0	6.200	5.800	6.250	-	-	0	0	-	1.290	1.206	1.300	-	-	0	-	0.00%
2005-11-11	0	6.200	5.800	6.200	-	-	0	0	-	1.290	1.206	1.290	-	-	0	-	-0.80%
2005-11-10	0	6.250	5.800	6.250	-	-	0	0	-	1.300	1.206	1.300	-	-	0	-	0.00%
2005-11-09	0	6.250	5.800	6.250	6.250	6.250	6,000	37,500	6.2500	1.300	1.206	1.300	1.300	1.300	28,844	1.3001	2.46%
2005-11-08	0	6.100	5.850	6.100	6.050	6.100	20,000	121,900	6.0950	1.269	1.217	1.269	1.258	1.269	96,147	1.2678	1.67%
2005-11-07	0	6.000	5.850	6.200	-	-	0	0	-	1.248	1.217	1.290	-	-	0	-	0.00%
2005-11-04	0	6.000	5.850	6.050	-	-	0	0	-	1.248	1.217	1.258	-	-	0	-	0.00%
2005-11-03	0	6.000	6.000	6.050	5.900	6.100	20,400	122,680	6.0137	1.248	1.248	1.258	1.227	1.269	98,070	1.2509	-4.00%
2005-11-02	0	6.250	6.250	6.500	-	-	0	0	-	1.300	1.300	1.352	-	-	0	-	0.00%
2005-11-01	0	6.250	5.800	6.250	6.250	6.250	20,000	125,000	6.2500	1.300	1.206	1.300	1.300	1.300	96,147	1.3001	1.63%
2005-10-31	0	6.150	5.800	6.150	6.100	6.150	89,560	549,404	6.1345	1.279	1.206	1.279	1.269	1.279	430,548	1.2761	0.00%
2005-10-28	0	6.150	5.800	6.150	6.100	6.150	20,000	122,500	6.1250	1.279	1.206	1.279	1.269	1.279	96,147	1.2741	1.99%
2005-10-27	0	6.150	5.950	6.150	6.150	6.150	20,000	123,000	6.1500	1.254	1.214	1.254	1.254	1.254	98,061	1.2543	0.00%
2005-10-26	0	6.150	5.900	6.150	6.000	6.200	50,000	307,000	6.1400	1.254	1.203	1.254	1.224	1.265	245,152	1.2523	0.00%
2005-10-25	0	6.150	5.900	6.250	-	-	0	0	-	1.254	1.203	1.275	-	-	0	-	0.00%
2005-10-24	0	6.150	5.900	6.200	-	-	200	1,140	5.7000	1.254	1.203	1.265	-	-	981	1.1625	0.00%
2005-10-21	0	6.150	5.850	6.150	6.150	6.150	20,000	123,000	6.1500	1.254	1.193	1.254	1.254	1.254	98,061	1.2543	-0.81%
2005-10-20	0	6.200	6.000	6.200	6.000	6.200	20,000	122,000	6.1000	1.265	1.224	1.265	1.224	1.265	98,061	1.2441	0.00%
2005-10-19	0	6.200	5.900	6.200	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	-0.80%
2005-10-18	0	6.250	5.850	6.250	6.200	6.250	26,000	161,700	6.2192	1.275	1.193	1.275	1.265	1.275	127,479	1.2684	0.81%
2005-10-17	0	6.200	5.900	6.200	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	-0.80%
2005-10-14	0	6.250	5.850	6.250	-	-	0	0	-	1.275	1.193	1.275	-	-	0	-	0.00%
2005-10-13	0	6.250	5.900	6.250	6.150	6.250	22,000	137,300	6.2409	1.275	1.203	1.275	1.254	1.275	107,867	1.2729	0.81%
2005-10-12	0	6.200	5.900	6.200	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	0.00%
2005-10-10	0	6.200	5.900	6.200	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	0.00%
2005-10-07	0	6.200	5.900	6.200	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	0.00%
2005-10-06	0	6.200	5.900	6.200	-	-	0	0	-	1.265	1.203	1.265	-	-	0	-	0.00%
2005-10-05	0	6.200	5.900	6.300	6.200	6.200	8,000	49,600	6.2000	1.265	1.203	1.285	1.265	1.265	39,224	1.2645	-1.59%
2005-10-04	0	6.300	5.950	6.300	-	-	0	0	-	1.285	1.214	1.285	-	-	0	-	0.00%
2005-10-03	0	6.300	5.950	6.300	-	-	0	0	-	1.285	1.214	1.285	-	-	0	-	0.00%
2005-09-30	0	6.300	6.000	6.300	-	-	0	0	-	1.285	1.224	1.285	-	-	0	-	0.00%
2005-09-29	0	6.300	6.200	6.300	6.300	6.300	172,000	1,083,600	6.3000	1.285	1.265	1.285	1.285	1.285	843,322	1.2849	0.00%
2005-09-28	0	6.300	6.150	6.300	6.300	6.300	20,000	126,000	6.3000	1.285	1.254	1.285	1.285	1.285	98,061	1.2849	-1.56%
2005-09-27	0	6.400	6.150	6.400	6.400	6.400	20,000	128,000	6.4000	1.305	1.254	1.305	1.305	1.305	98,061	1.3053	-0.78%
2005-09-26	0	6.450	6.150	6.450	6.450	6.450	6,000	38,700	6.4500	1.316	1.254	1.316	1.316	1.316	29,418	1.3155	0.00%
2005-09-23	0	6.450	6.200	6.500	-	-	0	0	-	1.316	1.265	1.326	-	-	0	-	0.00%
2005-09-22	0	6.450	6.200	6.450	6.450	6.450	20,000	129,000	6.4500	1.316	1.265	1.316	1.316	1.316	98,061	1.3155	4.03%
2005-09-21	0	6.200	6.050	6.250	6.200	6.200	40,000	248,000	6.2000	1.265	1.234	1.275	1.265	1.265	196,121	1.2645	-2.36%
2005-09-20	0	6.350	6.100	6.400	6.100	6.100	2,000	12,200	6.1000	1.295	1.244	1.305	1.244	1.244	9,806	1.2441	-0.78%
2005-09-16	0	6.400	6.250	6.400	-	-	0	0	-	1.305	1.275	1.305	-	-	0	-	0.00%
2005-09-15	0	6.400	6.250	6.400	6.400	6.400	104,000	665,600	6.4000	1.305	1.275	1.305	1.305	1.305	509,916	1.3053	0.00%
2005-09-14	0	6.400	6.400	6.450	6.050	6.400	40,000	252,300	6.3075	1.305	1.305	1.316	1.234	1.305	196,121	1.2864	0.00%
2005-09-13	0	6.400	6.100	6.450	6.400	6.400	20,000	128,000	6.4000	1.305	1.244	1.316	1.305	1.305	98,061	1.3053	-0.78%
2005-09-12	0	6.450	6.400	6.500	-	-	0	0	-	1.316	1.305	1.326	-	-	0	-	0.00%
2005-09-09	0	6.450	6.400	6.450	-	-	0	0	-	1.316	1.305	1.316	-	-	0	-	-0.77%
2005-09-08	0	6.500	6.150	6.500	6.100	6.650	276,000	1,821,900	6.6011	1.326	1.254	1.326	1.244	1.356	1,353,237	1.3463	-2.99%
2005-09-07	0	6.700	6.400	6.700	6.600	6.800	64,000	432,600	6.7594	1.367	1.305	1.367	1.346	1.387	313,794	1.3786	-1.47%
2005-09-06	0	6.800	6.650	6.800	6.650	6.850	22,000	148,300	6.7409	1.387	1.356	1.387	1.356	1.397	107,867	1.3748	3.03%
2005-09-05	0	6.600	6.550	6.950	6.600	6.600	5,600	36,560	6.5286	1.346	1.336	1.417	1.346	1.346	27,457	1.3315	-5.04%
2005-09-02	0	6.950	6.800	6.950	6.950	6.950	426,000	2,960,700	6.9500	1.417	1.387	1.417	1.417	1.417	2,088,693	1.4175	0.72%
2005-09-01	0	6.900	6.700	6.950	6.900	7.000	322,000	2,236,000	6.9441	1.407	1.367	1.417	1.407	1.428	1,578,777	1.4163	-1.43%
2005-08-31	0	7.000	6.900	7.100	6.900	7.000	16,000	111,000	6.9375	1.428	1.407	1.448	1.407	1.428	78,449	1.4149	1.45%
2005-08-30	0	6.900	6.700	6.900	6.950	6.950	4,712	32,499	6.8971	1.407	1.367	1.407	1.417	1.417	23,103	1.4067	0.00%
2005-08-29	0	6.900	6.000	6.900	-	-	0	0	-	1.407	1.224	1.407	-	-	0	-	-1.43%
2005-08-26	0	7.000	6.500	7.000	-	-	0	0	-	1.428	1.326	1.428	-	-	0	-	-2.10%
2005-08-25	0	7.150	7.100	7.150	7.050	7.150	56,000	399,000	7.1250	1.458	1.448	1.458	1.438	1.458	274,570	1.4532	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	1.458	-	-	-	-	0	-	0.00%
2005-08-19	0	7.150	7.000	7.150	-	-	104,000	748,800	7.2000	1.458	1.428	1.458	-	-	509,916	1.4685	-0.69%
2005-08-18	0	7.200	7.150	7.200	7.200	7.200	528,000	3,801,600	7.2000	1.468	1.458	1.468	1.468	1.468	2,588,802	1.4685	0.00%
2005-08-17	0	7.200	7.200	7.300	-	-	0	0	-	1.468	1.468	1.489	-	-	0	-	2.13%
2005-08-16	0	7.050	7.050	7.150	-	-	0	0	-	1.438	1.438	1.458	-	-	0	-	0.00%
2005-08-15	0	7.050	7.050	7.150	7.050	7.050	8,000	56,400	7.0500	1.438	1.438	1.458	1.438	1.438	39,224	1.4379	0.00%
2005-08-12	0	7.050	7.050	7.300	7.050	7.050	7,440	52,164	7.0113	1.438	1.438	1.489	1.438	1.438	36,479	1.4300	0.00%
2005-08-11	0	7.050	7.050	7.250	6.950	7.000	16,000	111,700	6.9813	1.438	1.438	1.479	1.417	1.428	78,449	1.4239	0.00%
2005-08-10	0	7.050	7.000	7.200	-	-	0	0	-	1.438	1.428	1.468	-	-	0	-	0.00%
2005-08-09	0	7.050	7.000	7.250	7.050	7.100	24,000	170,200	7.0917	1.438	1.428	1.479	1.438	1.448	117,673	1.4464	-0.70%
2005-08-08	0	7.100	7.000	7.100	7.150	7.150	20,000	143,000	7.1500	1.448	1.428	1.448	1.458	1.458	98,061	1.4583	-0.70%
2005-08-05	0	7.150	7.000	7.200	-	-	0	0	-	1.458	1.428	1.468	-	-	0	-	0.00%
2005-08-04	0	7.150	7.000	7.200	7.150	7.200	20,000	143,500	7.1750	1.458	1.428	1.468	1.458	1.468	98,061	1.4634	-1.38%
2005-08-03	0	7.250	7.150	7.250	7.150	7.250	58,000	417,700	7.2017	1.479	1.458	1.479	1.458	1.479	284,376	1.4688	0.69%
2005-08-02	0	7.200	7.200	7.300	7.000	7.300	24,680	176,628	7.1567	1.468	1.468	1.489	1.428	1.489	121,007	1.4597	0.00%
2005-08-01	0	7.200	7.000	7.250	-	-	0	0	-	1.468	1.428	1.479	-	-	0	-	0.00%
2005-07-29	0	7.200	7.200	7.300	7.200	7.200	18,000	129,600	7.2000	1.468	1.468	1.489	1.468	1.468	88,255	1.4685	0.00%
2005-07-28	0	7.200	7.000	7.250	7.200	7.200	37,564	270,313	7.1961	1.468	1.428	1.479	1.468	1.468	184,178	1.4677	-1.37%
2005-07-27	0	7.300	7.200	7.300	-	-	0	0	-	1.489	1.468	1.489	-	-	0	-	0.00%
2005-07-26	0	7.300	7.200	7.350	7.300	7.300	14,000	102,200	7.3000	1.489	1.468	1.499	1.489	1.489	68,642	1.4889	0.00%
2005-07-25	0	7.300	7.200	7.350	-	-	0	0	-	1.489	1.468	1.499	-	-	0	-	0.00%
2005-07-22	0	7.300	7.000	7.350	7.300	7.300	6,000	43,800	7.3000	1.489	1.428	1.499	1.489	1.489	29,418	1.4889	0.69%
2005-07-21	0	7.250	7.100	7.250	7.200	7.250	116,000	840,900	7.2491	1.479	1.448	1.479	1.468	1.479	568,752	1.4785	0.00%
2005-07-20	0	7.250	7.200	7.250	-	-	0	0	-	1.479	1.468	1.479	-	-	0	-	0.00%
2005-07-19	0	7.250	7.100	7.300	-	-	0	0	-	1.479	1.448	1.489	-	-	0	-	0.00%
2005-07-18	0	7.250	7.100	7.300	7.250	7.250	10,000	72,500	7.2500	1.479	1.448	1.489	1.479	1.479	49,030	1.4787	0.00%
2005-07-15	0	7.250	7.250	7.300	7.200	7.250	78,000	565,000	7.2436	1.479	1.479	1.489	1.468	1.479	382,437	1.4774	0.00%
2005-07-14	0	7.250	7.100	7.250	-	-	0	0	-	1.479	1.448	1.479	-	-	0	-	0.00%
2005-07-13	0	7.250	7.100	7.250	7.200	7.250	24,000	173,800	7.2417	1.479	1.448	1.479	1.468	1.479	117,673	1.4770	0.69%
2005-07-12	0	7.200	7.150	7.250	7.200	7.200	38,000	273,600	7.2000	1.468	1.458	1.479	1.468	1.468	186,315	1.4685	0.00%
2005-07-11	0	7.200	7.100	7.200	7.200	7.200	16,000	115,200	7.2000	1.468	1.448	1.468	1.468	1.468	78,449	1.4685	0.00%
2005-07-08	0	7.200	7.100	7.200	7.100	7.200	64,000	459,400	7.1781	1.468	1.448	1.468	1.448	1.468	313,794	1.4640	-0.69%
2005-07-07	0	7.250	7.150	7.250	-	-	0	0	-	1.479	1.458	1.479	-	-	0	-	0.00%
2005-07-06	0	7.250	7.150	7.250	7.100	7.250	26,760	192,544	7.1952	1.479	1.458	1.479	1.448	1.479	131,205	1.4675	0.00%
2005-07-05	0	7.250	7.100	7.250	7.250	7.250	16,000	116,000	7.2500	1.479	1.448	1.479	1.479	1.479	78,449	1.4787	0.69%
2005-07-04	0	7.200	7.100	7.200	-	-	0	0	-	1.468	1.448	1.468	-	-	0	-	-0.69%
2005-06-30	0	7.250	7.100	7.250	7.250	7.250	10,000	72,500	7.2500	1.479	1.448	1.479	1.479	1.479	49,030	1.4787	0.00%
2005-06-29	0	7.250	7.200	7.350	7.250	7.250	40,000	290,000	7.2500	1.479	1.468	1.499	1.479	1.479	196,121	1.4787	0.00%
2005-06-28	0	7.250	7.000	7.250	-	-	0	0	-	1.479	1.428	1.479	-	-	0	-	0.00%
2005-06-27	0	7.250	7.000	7.250	7.250	7.250	50,000	362,500	7.2500	1.479	1.428	1.479	1.479	1.479	245,152	1.4787	-0.68%
2005-06-24	0	7.300	7.300	7.400	7.250	7.250	2,000	14,500	7.2500	1.489	1.489	1.509	1.479	1.479	9,806	1.4787	0.00%
2005-06-23	0	7.300	7.300	7.450	7.250	7.250	28,000	203,000	7.2500	1.489	1.489	1.519	1.479	1.479	137,285	1.4787	0.00%
2005-06-22	0	7.300	7.300	7.400	7.250	7.250	6,000	43,500	7.2500	1.489	1.489	1.509	1.479	1.479	29,418	1.4787	1.25%
2005-06-21	0	7.210	7.150	7.400	-	-	0	0	-	1.471	1.458	1.509	-	-	0	-	-0.00%
2005-06-20	0	7.400	7.300	7.400	7.400	7.400	50,000	370,000	7.4000	1.471	1.451	1.471	1.471	1.471	251,612	1.4705	0.68%
2005-06-17	0	7.350	7.350	7.400	7.350	7.350	6,000	44,100	7.3500	1.461	1.461	1.471	1.461	1.461	30,193	1.4606	0.68%
2005-06-16	0	7.300	7.250	7.350	-	-	0	0	-	1.451	1.441	1.461	-	-	0	-	0.00%
2005-06-15	0	7.300	7.300	7.350	-	-	0	0	-	1.451	1.451	1.461	-	-	0	-	0.00%
2005-06-14	0	7.300	7.250	7.400	7.250	7.300	24,000	174,700	7.2792	1.451	1.441	1.471	1.441	1.451	120,774	1.4465	0.00%
2005-06-13	0	7.300	7.250	7.300	7.250	7.300	19,799	143,683	7.2571	1.451	1.441	1.451	1.441	1.451	99,633	1.4421	0.00%
2005-06-10	0	7.300	7.250	7.300	7.150	7.300	18,000	130,500	7.2500	1.451	1.441	1.451	1.421	1.451	90,580	1.4407	0.00%
2005-06-09	0	7.300	7.250	7.300	7.250	7.300	16,000	116,500	7.2813	1.451	1.441	1.451	1.441	1.451	80,516	1.4469	0.00%
2005-06-08	0	7.300	7.200	7.300	7.300	7.350	76,000	555,700	7.3118	1.451	1.431	1.451	1.451	1.461	382,450	1.4530	0.69%
2005-06-07	0	7.250	7.250	7.350	-	-	0	0	-	1.441	1.441	1.461	-	-	0	-	0.00%
2005-06-06	0	7.250	7.250	7.400	-	-	0	0	-	1.441	1.441	1.471	-	-	0	-	0.69%
2005-06-03	0	7.200	7.150	7.200	7.200	7.300	76,000	554,200	7.2921	1.431	1.421	1.431	1.431	1.451	382,450	1.4491	-1.37%
2005-06-02	0	7.300	7.300	7.400	-	-	0	0	-	1.451	1.451	1.471	-	-	0	-	0.00%
2005-06-01	0	7.300	7.300	7.400	7.300	7.300	10,000	73,000	7.3000	1.451	1.451	1.471	1.451	1.451	50,322	1.4506	-0.68%
2005-05-31	0	7.350	7.300	7.400	7.300	7.350	50,000	366,500	7.3300	1.461	1.451	1.471	1.451	1.461	251,612	1.4566	-0.68%
2005-05-30	0	7.400	7.250	7.400	7.300	7.400	30,000	220,000	7.3333	1.471	1.441	1.471	1.451	1.471	150,967	1.4573	0.00%
2005-05-27	0	7.400	7.350	7.400	7.350	7.400	24,000	176,900	7.3708	1.471	1.461	1.471	1.461	1.471	120,774	1.4647	0.68%
2005-05-26	0	7.350	7.300	7.350	7.300	7.350	54,000	394,400	7.3037	1.461	1.451	1.461	1.451	1.461	271,741	1.4514	0.68%
2005-05-25	0	7.300	7.300	7.400	7.300	7.300	10,000	73,000	7.3000	1.451	1.451	1.471	1.451	1.451	50,322	1.4506	-1.35%
2005-05-24	0	7.400	7.300	7.400	-	-	0	0	-	1.471	1.451	1.471	-	-	0	-	-0.67%
2005-05-23	0	7.450	7.350	7.450	7.450	7.450	12,000	89,400	7.4500	1.480	1.461	1.480	1.480	1.480	60,387	1.4805	0.00%
2005-05-20	0	7.450	7.400	7.450	7.400	7.450	30,000	222,500	7.4167	1.480	1.471	1.480	1.471	1.480	150,967	1.4738	0.00%
2005-05-19	0	7.450	7.350	7.450	7.350	7.450	14,000	103,300	7.3786	1.480	1.461	1.480	1.461	1.480	70,451	1.4663	0.00%
2005-05-18	0	7.450	7.300	7.450	7.450	7.450	10,000	74,500	7.4500	1.480	1.451	1.480	1.480	1.480	50,322	1.4805	0.68%
2005-05-17	0	7.400	7.300	7.400	7.300	7.400	36,000	264,800	7.3556	1.471	1.451	1.471	1.451	1.471	181,161	1.4617	0.00%
2005-05-13	0	7.400	7.300	7.400	7.300	7.400	44,000	323,000	7.3409	1.471	1.451	1.471	1.451	1.471	221,419	1.4588	0.00%
2005-05-12	0	7.400	7.350	7.500	7.350	7.400	24,000	177,100	7.3792	1.471	1.461	1.490	1.461	1.471	120,774	1.4664	1.37%
2005-05-11	0	7.300	7.150	7.300	7.150	7.300	174,000	1,252,100	7.1960	1.451	1.421	1.451	1.421	1.451	875,610	1.4300	2.10%
2005-05-10	0	7.150	7.100	7.350	7.150	7.350	94,000	682,200	7.2574	1.421	1.411	1.461	1.421	1.461	473,031	1.4422	-2.72%
2005-05-09	0	7.350	7.150	7.350	-	-	0	0	-	1.461	1.421	1.461	-	-	0	-	0.00%
2005-05-06	0	7.350	7.100	7.350	7.350	7.350	48,000	352,800	7.3500	1.461	1.411	1.461	1.461	1.461	241,548	1.4606	0.00%
2005-05-05	0	7.350	7.350	7.400	7.350	7.350	40,000	294,000	7.3500	1.461	1.461	1.471	1.461	1.461	201,290	1.4606	0.68%
2005-05-04	0	7.300	7.000	7.300	7.300	7.300	58,000	423,400	7.3000	1.451	1.391	1.451	1.451	1.451	291,870	1.4506	1.39%
2005-05-03	0	7.200	7.100	7.300	7.200	7.300	18,000	131,200	7.2889	1.431	1.411	1.451	1.431	1.451	90,580	1.4484	-1.37%
2005-04-29	0	7.300	7.050	7.300	7.250	7.300	40,000	291,700	7.2925	1.451	1.401	1.451	1.441	1.451	201,290	1.4492	0.69%
2005-04-28	0	7.250	7.200	7.300	7.200	7.350	62,000	454,400	7.3290	1.441	1.431	1.451	1.431	1.461	311,999	1.4564	-2.03%
2005-04-27	0	7.400	7.100	7.500	7.350	7.400	54,000	397,900	7.3685	1.471	1.411	1.490	1.461	1.471	271,741	1.4643	0.00%
2005-04-26	0	7.400	7.200	7.400	7.150	7.400	150,000	1,090,100	7.2673	1.471	1.431	1.471	1.421	1.471	754,836	1.4442	0.68%
2005-04-25	0	7.350	7.200	7.400	7.350	7.400	72,000	530,800	7.3722	1.461	1.431	1.471	1.461	1.471	362,321	1.4650	-0.68%
2005-04-22	0	7.400	7.350	7.400	7.400	7.400	6,000	44,400	7.4000	1.471	1.461	1.471	1.471	1.471	30,193	1.4705	0.00%
2005-04-21	0	7.400	7.050	7.400	7.350	7.400	56,000	412,800	7.3714	1.471	1.401	1.471	1.461	1.471	281,805	1.4648	0.00%
2005-04-20	0	7.400	7.350	7.400	7.400	7.400	16,000	118,400	7.4000	1.471	1.461	1.471	1.471	1.471	80,516	1.4705	0.00%
2005-04-19	0	7.400	7.300	7.350	7.300	7.450	82,000	603,100	7.3549	1.471	1.451	1.461	1.451	1.480	412,644	1.4616	1.37%
2005-04-18	0	7.300	7.250	7.300	7.300	7.350	54,000	394,400	7.3037	1.451	1.441	1.451	1.451	1.461	271,741	1.4514	-1.35%
2005-04-15	0	7.400	7.300	7.400	7.350	7.400	32,000	235,300	7.3531	1.471	1.451	1.471	1.461	1.471	161,032	1.4612	0.00%
2005-04-14	0	7.400	7.200	7.400	7.350	7.450	50,000	368,700	7.3740	1.471	1.431	1.471	1.461	1.480	251,612	1.4654	0.00%
2005-04-13	0	7.400	7.200	7.400	7.350	7.400	62,000	457,300	7.3758	1.471	1.431	1.471	1.461	1.471	311,999	1.4657	0.00%
2005-04-12	0	7.400	7.200	7.400	7.350	7.400	42,000	309,200	7.3619	1.471	1.431	1.471	1.461	1.471	211,354	1.4629	0.00%
2005-04-11	0	7.400	7.350	7.400	7.400	7.400	30,000	222,000	7.4000	1.471	1.461	1.471	1.471	1.471	150,967	1.4705	0.00%
2005-04-08	0	7.400	7.350	7.400	-	-	0	0	-	1.471	1.461	1.471	-	-	0	-	0.00%
2005-04-07	0	7.400	7.350	7.400	7.400	7.400	50,000	370,000	7.4000	1.471	1.461	1.471	1.471	1.471	251,612	1.4705	0.00%
2005-04-06	0	7.400	7.250	7.400	7.400	7.500	116,000	860,200	7.4155	1.471	1.441	1.471	1.471	1.490	583,740	1.4736	-1.33%
2005-04-04	0	7.500	7.400	7.500	7.400	7.500	12,000	89,800	7.4833	1.490	1.471	1.490	1.471	1.490	60,387	1.4871	0.00%
2005-04-01	0	7.500	7.400	7.500	-	-	0	0	-	1.490	1.471	1.490	-	-	0	-	0.00%
2005-03-31	0	7.500	7.400	7.500	-	-	0	0	-	1.490	1.471	1.490	-	-	0	-	0.00%
2005-03-30	0	7.500	7.400	7.500	7.450	7.500	24,000	179,900	7.4958	1.490	1.471	1.490	1.480	1.490	120,774	1.4896	0.00%
2005-03-29	0	7.500	7.200	7.500	7.400	7.500	110,000	816,300	7.4209	1.490	1.431	1.490	1.471	1.490	553,546	1.4747	0.00%
2005-03-24	0	7.500	7.400	7.500	7.400	7.500	98,000	727,300	7.4214	1.490	1.471	1.490	1.471	1.490	493,160	1.4748	0.00%
2005-03-23	0	7.500	7.450	7.500	7.400	7.500	80,000	594,100	7.4263	1.490	1.480	1.490	1.471	1.490	402,579	1.4757	0.00%
2005-03-22	0	7.500	7.400	7.500	7.400	7.550	122,000	912,800	7.4820	1.490	1.471	1.490	1.471	1.500	613,933	1.4868	-0.66%
2005-03-21	0	7.550	7.550	7.650	7.550	7.800	376,000	2,847,200	7.5723	1.500	1.500	1.520	1.500	1.550	1,892,122	1.5048	3.42%
2005-03-18	0	7.300	7.300	7.450	7.200	7.300	246,065	1,785,065	7.2544	1.451	1.451	1.480	1.431	1.451	1,238,258	1.4416	0.00%
2005-03-17	0	7.300	7.250	7.300	7.250	7.300	158,000	1,153,000	7.2975	1.451	1.441	1.451	1.441	1.451	795,094	1.4501	-0.68%
2005-03-16	0	7.350	7.300	7.450	7.250	7.350	574,000	4,197,800	7.3132	1.461	1.451	1.480	1.441	1.461	2,888,506	1.4533	0.68%
2005-03-15	0	7.300	7.200	7.300	7.250	7.400	21,173,600	152,471,280	7.2010	1.451	1.431	1.451	1.441	1.471	106,550,644	1.4310	0.00%
2005-03-14	0	7.300	7.200	7.300	7.300	7.300	28,000	204,400	7.3000	1.451	1.431	1.451	1.451	1.451	140,903	1.4506	-0.68%
2005-03-11	0	7.350	7.200	7.350	7.350	7.350	94,000	690,900	7.3500	1.461	1.431	1.461	1.461	1.461	473,031	1.4606	-0.68%
2005-03-10	0	7.400	7.350	7.500	7.400	7.500	16,000	119,100	7.4438	1.471	1.461	1.490	1.471	1.490	80,516	1.4792	0.00%
2005-03-09	0	7.400	7.300	7.400	7.250	7.400	6,000	44,100	7.3500	1.471	1.451	1.471	1.441	1.471	30,193	1.4606	0.00%
2005-03-08	0	7.400	7.200	7.400	7.400	7.400	61,560	454,920	7.3899	1.471	1.431	1.471	1.471	1.471	309,785	1.4685	0.00%
2005-03-07	0	7.400	7.200	7.400	7.350	7.400	80,000	588,500	7.3563	1.471	1.431	1.471	1.461	1.471	402,579	1.4618	2.78%
2005-03-04	0	7.200	7.200	7.500	7.200	7.300	40,000	288,400	7.2100	1.431	1.431	1.490	1.431	1.451	201,290	1.4328	-2.04%
2005-03-03	0	7.350	7.300	7.500	7.350	7.350	54,000	398,890	7.3869	1.461	1.451	1.490	1.461	1.461	271,741	1.4679	0.00%
2005-03-02	0	7.350	7.200	7.400	7.350	7.400	41,560	305,854	7.3593	1.461	1.431	1.471	1.461	1.471	209,140	1.4624	-1.34%
2005-03-01	0	7.450	7.200	7.450	-	-	520	3,640	7.0000	1.480	1.431	1.480	-	-	2,617	1.3910	0.00%
2005-02-28	0	7.450	7.200	7.450	7.450	7.500	20,000	149,500	7.4750	1.480	1.431	1.480	1.480	1.490	100,645	1.4854	1.36%
2005-02-25	0	7.350	7.300	7.350	7.350	7.350	40,000	294,000	7.3500	1.461	1.451	1.461	1.461	1.461	201,290	1.4606	0.68%
2005-02-24	0	7.300	7.200	7.350	7.300	7.300	40,000	292,000	7.3000	1.451	1.431	1.461	1.451	1.451	201,290	1.4506	0.00%
2005-02-23	0	7.300	7.200	7.300	7.300	7.500	48,000	351,000	7.3125	1.451	1.431	1.451	1.451	1.490	241,548	1.4531	1.39%
2005-02-22	0	7.200	7.200	7.500	-	-	0	0	-	1.431	1.431	1.490	-	-	0	-	0.00%
2005-02-21	0	7.200	7.200	7.550	7.200	7.200	20,000	144,000	7.2000	1.431	1.431	1.500	1.431	1.431	100,645	1.4308	-2.70%
2005-02-18	0	7.400	7.200	7.400	-	-	1,659	11,447	6.8999	1.471	1.431	1.471	-	-	8,348	1.3711	0.00%
2005-02-17	0	7.400	7.200	7.450	-	-	0	0	-	1.471	1.431	1.480	-	-	0	-	0.00%
2005-02-16	0	7.400	7.200	7.400	7.400	7.400	12,000	88,800	7.4000	1.471	1.431	1.471	1.471	1.471	60,387	1.4705	0.68%
2005-02-15	0	7.350	7.200	7.350	7.200	7.400	50,000	361,900	7.2380	1.461	1.431	1.461	1.431	1.471	251,612	1.4383	-0.68%
2005-02-14	0	7.400	7.200	7.400	7.400	7.400	4,000	29,600	7.4000	1.471	1.431	1.471	1.471	1.471	20,129	1.4705	1.37%
2005-02-08	0	7.300	7.000	7.350	-	-	0	0	-	1.451	1.391	1.461	-	-	0	-	0.00%
2005-02-07	0	7.300	7.050	7.300	7.250	7.350	18,000	131,100	7.2833	1.451	1.401	1.451	1.441	1.461	90,580	1.4473	0.00%
2005-02-04	0	7.300	7.100	7.350	-	-	0	0	-	1.451	1.411	1.461	-	-	0	-	0.00%
2005-02-03	0	7.300	7.050	7.350	-	-	0	0	-	1.451	1.401	1.461	-	-	0	-	0.00%
2005-02-02	0	7.300	7.050	7.400	-	-	0	0	-	1.451	1.401	1.471	-	-	0	-	0.00%
2005-02-01	0	7.300	7.000	7.300	7.100	7.300	16,000	115,000	7.1875	1.451	1.391	1.451	1.411	1.451	80,516	1.4283	4.29%
2005-01-31	0	7.000	7.000	7.200	7.000	7.000	8,000	56,000	7.0000	1.391	1.391	1.431	1.391	1.391	40,258	1.3910	-0.71%
2005-01-28	0	7.050	7.000	7.300	7.050	7.200	20,000	142,700	7.1350	1.401	1.391	1.451	1.401	1.431	100,645	1.4179	-0.70%
2005-01-27	0	7.100	7.050	7.100	6.950	7.300	130,000	924,100	7.1085	1.411	1.401	1.411	1.381	1.451	654,191	1.4126	-3.40%
2005-01-26	0	7.350	7.300	7.350	7.300	7.350	22,600	165,390	7.3181	1.461	1.451	1.461	1.451	1.461	113,729	1.4543	0.00%
2005-01-25	0	7.350	7.200	7.350	7.350	7.500	50,000	371,300	7.4260	1.461	1.431	1.461	1.461	1.490	251,612	1.4757	-2.00%
2005-01-24	0	7.500	7.500	7.600	7.500	7.500	36,000	270,000	7.5000	1.490	1.490	1.510	1.490	1.490	181,161	1.4904	-1.32%
2005-01-21	0	7.600	7.500	7.600	7.500	7.600	18,428	138,967	7.5411	1.510	1.490	1.510	1.490	1.510	92,734	1.4986	0.00%
2005-01-20	0	7.600	7.500	7.600	7.500	7.600	33,154	249,224	7.5172	1.510	1.490	1.510	1.490	1.510	166,839	1.4938	0.00%
2005-01-19	0	7.600	7.500	7.600	7.600	7.600	4,000	30,400	7.6000	1.510	1.490	1.510	1.510	1.510	20,129	1.5103	0.00%
2005-01-18	0	7.600	7.500	7.800	-	-	0	0	-	1.510	1.490	1.550	-	-	0	-	0.00%
2005-01-17	0	7.600	7.500	7.800	-	-	0	0	-	1.510	1.490	1.550	-	-	0	-	0.00%
2005-01-14	0	7.600	7.500	7.600	7.600	7.700	14,000	107,000	7.6429	1.510	1.490	1.510	1.510	1.530	70,451	1.5188	0.00%
2005-01-13	0	7.600	7.500	7.600	-	-	0	0	-	1.510	1.490	1.510	-	-	0	-	0.00%
2005-01-12	0	7.600	7.500	7.600	7.600	7.600	80,600	612,380	7.5978	1.510	1.490	1.510	1.510	1.510	405,599	1.5098	1.33%
2005-01-11	0	7.500	7.350	7.650	7.500	7.500	10,000	75,000	7.5000	1.490	1.461	1.520	1.490	1.490	50,322	1.4904	0.00%
2005-01-10	0	7.500	7.500	7.650	-	-	0	0	-	1.490	1.490	1.520	-	-	0	-	0.00%
2005-01-07	0	7.500	7.450	7.600	7.500	7.550	84,000	630,200	7.5024	1.490	1.480	1.510	1.490	1.500	422,708	1.4909	-2.60%
2005-01-06	0	7.700	7.400	7.800	7.700	7.700	10,000	77,000	7.7000	1.530	1.471	1.550	1.530	1.530	50,322	1.5301	0.00%
2005-01-05	0	7.700	7.300	7.700	-	-	0	0	-	1.530	1.451	1.530	-	-	0	-	0.00%
2005-01-04	0	7.700	7.300	7.800	-	-	0	0	-	1.530	1.451	1.550	-	-	0	-	0.00%
2005-01-03	0	7.700	7.550	7.700	7.700	7.700	222,000	1,709,400	7.7000	1.530	1.500	1.530	1.530	1.530	1,117,157	1.5301	1.32%
2004-12-31	0	7.600	7.300	7.700	7.600	7.600	20,000	152,000	7.6000	1.510	1.451	1.530	1.510	1.510	100,645	1.5103	0.00%
2004-12-30	0	7.600	7.300	7.600	7.600	7.600	126,000	957,600	7.6000	1.510	1.451	1.510	1.510	1.510	634,062	1.5103	0.00%
2004-12-29	0	7.600	7.500	7.600	7.600	7.600	44,000	334,400	7.6000	1.510	1.490	1.510	1.510	1.510	221,419	1.5103	0.00%
2004-12-28	0	7.600	7.350	7.600	7.600	7.600	50,000	380,000	7.6000	1.510	1.461	1.510	1.510	1.510	251,612	1.5103	4.11%
2004-12-24	0	7.300	7.250	7.750	7.300	7.350	10,600	77,500	7.3113	1.451	1.441	1.540	1.451	1.461	53,342	1.4529	-1.35%
2004-12-23	0	7.400	7.200	7.400	-	-	0	0	-	1.471	1.431	1.471	-	-	0	-	-0.67%
2004-12-22	0	7.450	7.200	7.500	-	-	0	0	-	1.480	1.431	1.490	-	-	0	-	0.00%
2004-12-21	0	7.450	7.350	7.500	7.400	7.500	48,000	358,800	7.4750	1.480	1.461	1.490	1.471	1.490	241,548	1.4854	-0.67%
2004-12-20	0	7.500	7.400	7.600	7.500	7.500	8,120	60,864	7.4956	1.490	1.471	1.510	1.490	1.490	40,862	1.4895	-1.32%
2004-12-17	0	7.600	7.300	7.600	-	-	0	0	-	1.510	1.451	1.510	-	-	0	-	0.00%
2004-12-16	0	7.600	7.550	7.650	7.600	7.600	12,000	91,200	7.6000	1.510	1.500	1.520	1.510	1.510	60,387	1.5103	-0.65%
2004-12-15	0	7.650	7.550	7.650	7.650	7.650	10,000	76,500	7.6500	1.520	1.500	1.520	1.520	1.520	50,322	1.5202	-0.65%
2004-12-14	0	7.700	7.650	7.700	7.700	7.700	4,000	30,800	7.7000	1.530	1.520	1.530	1.530	1.530	20,129	1.5301	0.00%
2004-12-13	0	7.700	7.650	7.700	7.700	7.700	18,000	138,600	7.7000	1.530	1.520	1.530	1.530	1.530	90,580	1.5301	0.00%
2004-12-10	0	7.700	7.600	7.700	7.700	7.700	46,000	354,200	7.7000	1.530	1.510	1.530	1.530	1.530	231,483	1.5301	-0.65%
2004-12-09	0	7.750	7.550	7.800	7.750	7.800	70,000	544,000	7.7714	1.540	1.500	1.550	1.540	1.550	352,257	1.5443	-0.64%
2004-12-08	0	7.800	7.800	7.950	7.750	7.800	40,000	311,300	7.7825	1.550	1.550	1.580	1.540	1.550	201,290	1.5465	-0.64%
2004-12-07	0	7.850	7.750	7.850	7.800	7.850	24,000	187,300	7.8042	1.560	1.540	1.560	1.550	1.560	120,774	1.5508	0.00%
2004-12-06	0	7.850	7.800	7.850	7.850	7.850	6,000	47,100	7.8500	1.560	1.550	1.560	1.560	1.560	30,193	1.5599	0.00%
2004-12-03	0	7.850	7.800	8.000	7.850	7.850	26,000	204,100	7.8500	1.560	1.550	1.590	1.560	1.560	130,838	1.5599	0.00%
2004-12-02	0	7.850	7.700	7.900	7.850	7.900	72,000	567,000	7.8750	1.560	1.530	1.570	1.560	1.570	362,321	1.5649	-0.63%
2004-12-01	0	7.900	7.850	7.900	7.850	7.900	90,028	710,016	7.8866	1.570	1.560	1.570	1.560	1.570	453,043	1.5672	-0.63%
2004-11-30	0	7.950	7.950	8.000	7.900	7.950	28,000	222,200	7.9357	1.580	1.580	1.590	1.570	1.580	140,903	1.5770	0.00%
2004-11-29	0	7.950	7.900	8.000	7.950	7.950	20,000	159,000	7.9500	1.580	1.570	1.590	1.580	1.580	100,645	1.5798	0.00%
2004-11-26	0	7.950	7.950	8.000	7.950	8.000	66,828	533,576	7.9843	1.580	1.580	1.590	1.580	1.590	336,295	1.5866	-0.63%
2004-11-25	0	8.000	7.950	8.000	7.950	8.000	34,000	271,800	7.9941	1.590	1.580	1.590	1.580	1.590	171,096	1.5886	-0.62%
2004-11-24	0	8.050	7.800	8.300	8.000	8.050	160,000	1,282,000	8.0125	1.600	1.550	1.649	1.590	1.600	805,158	1.5922	-0.62%
2004-11-23	0	8.100	7.750	8.100	8.100	8.100	30,000	243,000	8.1000	1.610	1.540	1.610	1.610	1.610	150,967	1.6096	0.00%
2004-11-22	0	8.100	8.000	8.100	7.950	8.100	92,000	741,900	8.0641	1.610	1.590	1.610	1.580	1.610	462,966	1.6025	0.00%
2004-11-19	0	8.100	8.050	8.100	8.100	8.150	384,000	3,111,800	8.1036	1.610	1.600	1.610	1.610	1.620	1,932,380	1.6103	0.00%
2004-11-18	0	8.100	8.000	8.100	8.100	8.100	824,000	6,674,400	8.1000	1.610	1.590	1.610	1.610	1.610	4,146,566	1.6096	0.62%
2004-11-17	0	8.050	8.050	8.100	8.050	8.100	27,950	225,510	8.0683	1.600	1.600	1.610	1.600	1.610	140,651	1.6033	0.00%
2004-11-16	0	8.050	8.000	8.050	8.050	8.150	308,000	2,487,800	8.0773	1.600	1.590	1.600	1.600	1.620	1,549,930	1.6051	-1.23%
2004-11-15	0	8.150	8.150	8.550	-	-	1,560	12,324	7.9000	1.620	1.620	1.699	-	-	7,850	1.5699	0.00%
2004-11-12	0	8.150	8.150	8.300	8.100	8.150	80,000	649,000	8.1125	1.620	1.620	1.649	1.610	1.620	402,579	1.6121	0.00%
2004-11-11	0	8.150	8.150	8.400	8.100	8.100	18,000	145,800	8.1000	1.620	1.620	1.669	1.610	1.610	90,580	1.6096	0.00%
2004-11-10	0	8.150	8.150	8.200	8.100	8.150	70,000	569,000	8.1286	1.620	1.620	1.629	1.610	1.620	352,257	1.6153	-0.61%
2004-11-09	0	8.200	8.150	8.200	8.150	8.200	104,000	852,600	8.1981	1.629	1.620	1.629	1.620	1.629	523,353	1.6291	-0.61%
2004-11-08	0	8.250	8.200	8.250	8.200	8.300	186,109	1,535,199	8.2489	1.639	1.629	1.639	1.629	1.649	936,545	1.6392	-0.60%
2004-11-05	0	8.300	8.150	8.300	8.000	8.300	138,000	1,137,400	8.2420	1.649	1.620	1.649	1.590	1.649	694,449	1.6378	1.22%
2004-11-04	0	8.200	8.150	8.200	8.150	8.350	284,000	2,330,400	8.2056	1.629	1.620	1.629	1.620	1.659	1,429,156	1.6306	-1.80%
2004-11-03	0	8.350	8.100	8.350	8.350	8.350	10,000	83,500	8.3500	1.659	1.610	1.659	1.659	1.659	50,322	1.6593	1.21%
2004-11-02	0	8.250	7.900	8.450	7.900	8.300	40,000	322,700	8.0675	1.639	1.570	1.679	1.570	1.649	201,290	1.6032	1.85%
2004-11-01	0	8.100	7.800	8.200	8.000	8.100	34,000	273,400	8.0412	1.610	1.550	1.629	1.590	1.610	171,096	1.5979	2.53%
2004-10-29	0	7.900	7.700	7.950	7.700	7.900	48,000	375,600	7.8250	1.570	1.530	1.580	1.530	1.570	241,548	1.5550	0.00%
2004-10-28	0	7.900	7.650	8.000	7.700	7.900	550,000	4,240,000	7.7091	1.570	1.520	1.590	1.530	1.570	2,767,732	1.5319	2.60%
2004-10-27	0	7.700	7.600	7.700	7.500	7.700	68,000	517,700	7.6132	1.530	1.510	1.530	1.490	1.530	342,192	1.5129	1.32%
2004-10-26	0	7.600	7.650	7.700	7.400	7.600	26,000	193,400	7.4385	1.510	1.520	1.530	1.471	1.510	130,838	1.4782	2.70%
2004-10-25	0	7.400	7.350	7.500	-	-	0	0	-	1.471	1.461	1.490	-	-	0	-	0.00%
2004-10-21	0	7.400	7.350	7.400	7.350	7.500	276,000	2,042,700	7.4011	1.471	1.461	1.471	1.461	1.490	1,388,898	1.4707	-1.33%
2004-10-20	0	7.500	7.500	7.650	7.500	7.600	28,000	211,200	7.5429	1.490	1.490	1.520	1.490	1.510	140,903	1.4989	-1.32%
2004-10-19	0	7.600	7.500	7.650	7.600	7.600	30,000	228,000	7.6000	1.510	1.490	1.520	1.510	1.510	150,967	1.5103	1.33%
2004-10-18	0	7.500	7.500	7.600	7.400	7.550	51,431	383,803	7.4625	1.490	1.490	1.510	1.471	1.500	258,813	1.4829	0.00%
2004-10-15	0	7.500	7.400	7.550	7.450	7.500	16,000	119,700	7.4813	1.490	1.471	1.500	1.480	1.490	80,516	1.4867	0.67%
2004-10-14	0	7.450	7.300	7.450	7.250	7.450	30,400	222,500	7.3191	1.480	1.451	1.480	1.441	1.480	152,980	1.4544	0.68%
2004-10-13	0	7.400	7.400	7.500	7.300	7.400	38,000	278,800	7.3368	1.471	1.471	1.490	1.451	1.471	191,225	1.4580	1.37%
2004-10-12	0	7.300	7.300	7.350	7.250	7.300	18,000	130,900	7.2722	1.451	1.451	1.461	1.441	1.451	90,580	1.4451	0.69%
2004-10-11	0	7.250	7.250	7.350	7.050	7.200	42,000	300,600	7.1571	1.441	1.441	1.461	1.401	1.431	211,354	1.4223	2.84%
2004-10-08	0	7.050	6.950	7.150	7.000	7.150	126,000	892,200	7.0810	1.401	1.381	1.421	1.391	1.421	634,062	1.4071	3.68%
2004-10-07	0	6.800	6.750	7.000	6.700	6.800	70,000	469,900	6.7129	1.351	1.341	1.391	1.331	1.351	352,257	1.3340	3.19%
2004-10-06	1	-	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2004-09-30	0	6.700	6.500	6.700	6.650	6.700	204,000	1,364,300	6.6877	1.310	1.270	1.310	1.300	1.310	1,043,713	1.3072	2.29%
2004-09-28	0	6.550	6.550	6.700	6.550	6.550	4,000	26,200	6.5500	1.280	1.280	1.310	1.280	1.280	20,465	1.2802	-2.24%
2004-09-27	0	6.700	6.600	6.700	6.600	6.700	364,000	2,428,600	6.6720	1.310	1.290	1.310	1.290	1.310	1,862,311	1.3041	0.00%
2004-09-24	0	6.700	6.650	6.700	6.700	6.750	246,000	1,649,200	6.7041	1.310	1.300	1.310	1.310	1.319	1,258,595	1.3104	-0.74%
2004-09-23	0	6.750	6.650	6.750	6.750	6.750	80,000	540,000	6.7500	1.319	1.300	1.319	1.319	1.319	409,299	1.3193	-0.74%
2004-09-22	0	6.800	6.750	6.800	6.800	6.800	46,000	312,800	6.8000	1.329	1.319	1.329	1.329	1.329	235,347	1.3291	0.00%
2004-09-21	0	6.800	6.750	6.800	6.800	6.800	666,000	4,528,800	6.8000	1.329	1.319	1.329	1.329	1.329	3,407,415	1.3291	0.00%
2004-09-20	0	6.800	6.750	6.850	6.750	6.850	1,456,000	9,915,132	6.8098	1.329	1.319	1.339	1.319	1.339	7,449,243	1.3310	0.00%
2004-09-17	0	6.800	6.750	6.900	6.700	7.000	340,000	2,312,100	6.8003	1.329	1.319	1.349	1.310	1.368	1,739,521	1.3292	3.82%
2004-09-16	0	6.550	6.500	6.550	6.500	6.550	204,144	1,335,107	6.5400	1.280	1.270	1.280	1.270	1.280	1,044,449	1.2783	0.00%
2004-09-15	0	6.550	6.550	6.600	6.550	6.800	402,109	2,678,125	6.6602	1.280	1.280	1.290	1.280	1.329	2,057,285	1.3018	-2.96%
2004-09-14	0	6.750	6.700	6.750	6.700	6.800	696,000	4,699,800	6.7526	1.319	1.310	1.319	1.310	1.329	3,560,902	1.3198	-1.46%
2004-09-13	0	6.850	6.850	7.100	-	-	0	0	-	1.339	1.339	1.388	-	-	0	-	3.79%
2004-09-10	0	6.600	6.600	6.950	-	-	0	0	-	1.290	1.290	1.358	-	-	0	-	0.00%
2004-09-09	0	6.600	6.550	6.950	6.600	6.600	4,000	26,400	6.6000	1.290	1.280	1.358	1.290	1.290	20,465	1.2900	-1.49%
2004-09-08	0	6.700	6.650	6.700	6.650	6.750	238,000	1,594,900	6.7013	1.310	1.300	1.310	1.300	1.319	1,217,665	1.3098	0.00%
2004-09-07	0	6.700	6.550	6.800	6.600	6.700	28,075	186,280	6.6351	1.310	1.280	1.329	1.290	1.310	143,638	1.2969	-0.74%
2004-09-06	0	6.750	6.500	6.850	6.500	6.750	18,000	117,500	6.5278	1.319	1.270	1.339	1.270	1.319	92,092	1.2759	0.00%
2004-09-03	0	6.750	6.300	6.750	-	-	0	0	-	1.319	1.231	1.319	-	-	0	-	0.00%
2004-09-02	0	6.750	6.200	6.800	6.500	6.850	46,000	313,600	6.8174	1.319	1.212	1.329	1.270	1.339	235,347	1.3325	3.85%
2004-09-01	0	6.500	6.500	6.650	6.400	6.650	451,000	2,930,500	6.4978	1.270	1.270	1.300	1.251	1.300	2,307,423	1.2700	8.33%
2004-08-31	0	6.000	5.950	6.000	5.950	6.000	386,000	2,300,200	5.9591	1.173	1.163	1.173	1.163	1.173	1,974,868	1.1647	0.00%
2004-08-30	0	6.000	5.800	6.000	5.850	6.000	116,000	694,900	5.9905	1.173	1.134	1.173	1.143	1.173	593,484	1.1709	0.84%
2004-08-27	0	5.950	5.900	6.000	5.800	5.950	12,000	69,900	5.8250	1.163	1.153	1.173	1.134	1.163	61,395	1.1385	3.48%
2004-08-26	0	5.750	5.750	5.900	-	-	0	0	-	1.124	1.124	1.153	-	-	0	-	0.88%
2004-08-25	0	5.700	5.700	5.850	5.700	5.700	60,000	342,000	5.7000	1.114	1.114	1.143	1.114	1.114	306,974	1.1141	0.00%
2004-08-24	0	5.700	5.700	5.850	-	-	0	0	-	1.114	1.114	1.143	-	-	0	-	0.00%
2004-08-23	0	5.700	5.650	5.800	5.700	5.700	24,000	136,800	5.7000	1.114	1.104	1.134	1.114	1.114	122,790	1.1141	0.00%
2004-08-20	0	5.700	5.700	5.800	5.700	5.700	10,000	57,000	5.7000	1.114	1.114	1.134	1.114	1.114	51,162	1.1141	0.00%
2004-08-19	0	5.700	5.700	5.800	5.700	5.800	28,000	160,100	5.7179	1.114	1.114	1.134	1.114	1.134	143,255	1.1176	1.79%
2004-08-18	0	5.600	5.650	-	5.600	5.700	664,496	3,722,178	5.6015	1.095	1.104	-	1.095	1.114	3,399,720	1.0948	0.00%
2004-08-17	0	5.600	5.550	5.650	5.600	5.650	44,000	247,400	5.6227	1.095	1.085	1.104	1.095	1.104	225,114	1.0990	1.82%
2004-08-16	0	5.500	5.500	5.800	5.500	5.500	10,000	55,000	5.5000	1.075	1.075	1.134	1.075	1.075	51,162	1.0750	0.00%
2004-08-13	0	5.500	5.400	5.600	5.500	5.650	534,000	2,970,600	5.5629	1.075	1.055	1.095	1.075	1.104	2,732,071	1.0873	-3.51%
2004-08-12	0	5.700	5.650	5.700	5.700	5.700	92,795	528,693	5.6974	1.114	1.104	1.114	1.114	1.114	474,761	1.1136	-1.72%
2004-08-11	0	5.800	5.750	5.800	5.800	5.800	10,000	58,000	5.8000	1.134	1.124	1.134	1.134	1.134	51,162	1.1336	3.57%
2004-08-10	0	5.600	5.600	5.900	5.600	5.850	800,000	4,548,300	5.6854	1.095	1.095	1.153	1.095	1.143	4,092,991	1.1112	-5.08%
2004-08-09	0	5.900	5.850	6.000	5.900	5.900	10,000	59,000	5.9000	1.153	1.143	1.173	1.153	1.153	51,162	1.1532	0.85%
2004-08-06	0	5.850	5.850	6.000	5.850	6.000	32,000	191,700	5.9906	1.143	1.143	1.173	1.143	1.173	163,720	1.1709	-3.31%
2004-08-05	0	6.050	6.000	6.100	6.050	6.400	396,000	2,439,500	6.1604	1.183	1.173	1.192	1.183	1.251	2,026,030	1.2041	-5.47%
2004-08-04	0	6.400	6.350	6.400	6.400	6.800	300,000	1,978,000	6.5933	1.251	1.241	1.251	1.251	1.329	1,534,871	1.2887	-7.25%
2004-08-03	0	6.900	6.800	6.950	-	-	0	0	-	1.349	1.329	1.358	-	-	0	-	0.00%
2004-08-02	0	6.900	6.850	7.000	6.900	6.900	50,000	345,000	6.9000	1.349	1.339	1.368	1.349	1.349	255,812	1.3486	-1.43%
2004-07-30	0	7.000	6.850	7.000	6.850	7.000	140,000	971,200	6.9371	1.368	1.339	1.368	1.339	1.368	716,273	1.3559	0.00%
2004-07-29	0	7.000	6.850	7.100	6.950	7.000	82,000	571,500	6.9695	1.368	1.339	1.388	1.358	1.368	419,532	1.3622	0.00%
2004-07-28	0	7.000	6.950	7.100	7.000	7.250	374,000	2,637,800	7.0529	1.368	1.358	1.388	1.368	1.417	1,913,473	1.3785	-3.45%
2004-07-27	0	7.250	7.200	7.250	7.250	7.250	58,000	420,500	7.2500	1.417	1.407	1.417	1.417	1.417	296,742	1.4171	0.00%
2004-07-26	0	7.250	7.250	7.300	-	-	0	0	-	1.417	1.417	1.427	-	-	0	-	0.00%
2004-07-23	0	7.250	7.250	7.300	7.250	7.300	34,000	246,700	7.2559	1.417	1.417	1.427	1.417	1.427	173,952	1.4182	0.00%
2004-07-22	0	7.250	7.250	7.300	7.250	7.250	54,000	391,500	7.2500	1.417	1.417	1.427	1.417	1.417	276,277	1.4171	-3.33%
2004-07-21	0	7.500	7.300	7.500	7.250	7.500	10,000	73,000	7.3000	1.466	1.427	1.466	1.417	1.466	51,162	1.4268	3.45%
2004-07-20	0	7.250	7.200	7.250	7.250	7.250	30,000	217,500	7.2500	1.417	1.407	1.417	1.417	1.417	153,487	1.4171	0.00%
2004-07-19	0	7.250	7.200	7.350	7.250	7.250	60,000	435,000	7.2500	1.417	1.407	1.437	1.417	1.417	306,974	1.4171	-1.36%
2004-07-16	0	7.350	7.350	7.400	7.250	7.250	12,000	87,000	7.2500	1.437	1.437	1.446	1.417	1.417	61,395	1.4171	0.68%
2004-07-15	0	7.300	7.250	7.300	7.300	7.400	202,868	1,486,506	7.3275	1.427	1.417	1.427	1.427	1.446	1,037,921	1.4322	-1.35%
2004-07-14	0	7.400	7.350	7.400	7.350	7.400	124,000	912,900	7.3621	1.446	1.437	1.446	1.437	1.446	634,414	1.4390	0.00%
2004-07-13	0	7.400	7.100	7.400	7.100	7.400	108,000	793,800	7.3500	1.446	1.388	1.446	1.388	1.446	552,554	1.4366	0.00%
2004-07-12	0	7.400	7.350	7.400	7.400	7.400	112,000	828,800	7.4000	1.446	1.437	1.446	1.446	1.446	573,019	1.4464	-1.33%
2004-07-09	0	7.500	7.150	7.500	7.400	7.500	48,000	357,200	7.4417	1.466	1.398	1.466	1.446	1.466	245,579	1.4545	1.35%
2004-07-08	0	7.400	7.400	7.450	7.400	7.400	28,000	207,200	7.4000	1.446	1.446	1.456	1.446	1.446	143,255	1.4464	-1.33%
2004-07-07	0	7.500	7.450	7.500	7.500	7.650	204,000	1,540,000	7.5490	1.466	1.456	1.466	1.466	1.495	1,043,713	1.4755	0.00%
2004-07-06	0	7.500	7.450	7.600	7.500	7.600	36,000	270,800	7.5222	1.466	1.456	1.485	1.466	1.485	184,185	1.4703	0.67%
2004-07-05	0	7.450	7.450	7.600	7.450	7.450	16,000	119,200	7.4500	1.456	1.456	1.485	1.456	1.456	81,860	1.4561	0.68%
2004-07-02	0	7.400	7.350	7.400	7.400	7.400	46,000	340,400	7.4000	1.446	1.437	1.446	1.446	1.446	235,347	1.4464	-2.63%
2004-06-30	0	7.600	7.500	7.650	7.550	7.700	154,000	1,169,192	7.5922	1.485	1.466	1.495	1.476	1.505	787,901	1.4839	0.66%
2004-06-29	0	7.550	7.550	7.600	7.500	7.950	647,120	5,038,168	7.7855	1.476	1.476	1.485	1.466	1.554	3,310,820	1.5217	-6.79%
2004-06-28	0	8.100	8.050	8.150	8.100	8.100	6,000	48,600	8.1000	1.583	1.573	1.593	1.583	1.583	30,697	1.5832	-1.22%
2004-06-25	0	8.200	8.050	8.500	-	-	0	0	-	1.603	1.573	1.661	-	-	0	-	0.00%
2004-06-24	0	8.200	8.050	8.300	-	-	0	0	-	1.603	1.573	1.622	-	-	0	-	0.00%
2004-06-23	0	8.200	7.950	8.200	8.250	8.250	10,000	82,500	8.2500	1.603	1.554	1.603	1.613	1.613	51,162	1.6125	-1.20%
2004-06-21	0	8.300	8.100	8.500	-	-	0	0	-	1.622	1.583	1.661	-	-	0	-	0.00%
2004-06-18	0	8.300	8.000	8.550	-	-	0	0	-	1.622	1.564	1.671	-	-	0	-	0.00%
2004-06-17	0	8.300	8.100	8.650	8.300	8.300	4,000	33,200	8.3000	1.622	1.583	1.691	1.622	1.622	20,465	1.6223	-4.05%
2004-06-16	0	8.650	8.350	8.650	8.650	8.650	32,000	276,800	8.6500	1.691	1.632	1.691	1.691	1.691	163,720	1.6907	0.00%
2004-06-15	0	8.650	8.650	8.750	8.650	8.650	30,000	259,500	8.6500	1.691	1.691	1.710	1.691	1.691	153,487	1.6907	0.00%
2004-06-14	0	8.650	8.600	8.800	8.600	8.650	10,000	86,400	8.6400	1.691	1.681	1.720	1.681	1.691	51,162	1.6887	0.00%
2004-06-11	0	8.650	8.350	8.800	-	-	0	0	-	1.691	1.632	1.720	-	-	0	-	0.00%
2004-06-10	0	8.650	8.650	8.950	8.200	8.900	72,000	616,600	8.5639	1.691	1.691	1.749	1.603	1.740	368,369	1.6739	20.14%
2004-06-09	0	8.750	8.750	8.800	8.650	8.750	342,000	2,983,150	8.7227	1.407	1.407	1.415	1.391	1.407	2,126,437	1.4029	2.34%
2004-06-08	0	8.550	8.400	8.550	8.450	8.600	42,000	357,300	8.5071	1.375	1.351	1.375	1.359	1.383	261,141	1.3682	-0.58%
2004-06-07	0	8.600	8.500	8.600	8.550	8.800	34,000	294,700	8.6676	1.383	1.367	1.383	1.375	1.415	211,400	1.3940	-2.82%
2004-06-04	0	8.850	8.350	8.850	8.800	8.900	8,472	74,870	8.8373	1.423	1.343	1.423	1.415	1.431	52,676	1.4213	4.12%
2004-06-03	0	8.500	8.500	8.700	-	-	0	0	-	1.367	1.367	1.399	-	-	0	-	0.59%
2004-06-02	0	8.450	8.400	8.700	8.450	8.450	4,000	33,800	8.4500	1.359	1.351	1.399	1.359	1.359	24,871	1.3590	-2.31%
2004-06-01	0	8.650	8.550	8.650	-	-	0	0	-	1.391	1.375	1.391	-	-	0	-	-2.81%
2004-05-31	0	8.900	8.450	8.900	8.700	8.900	16,000	140,600	8.7875	1.431	1.359	1.431	1.399	1.431	99,482	1.4133	4.09%
2004-05-28	0	8.550	8.550	8.800	8.450	8.450	2,000	16,900	8.4500	1.375	1.375	1.415	1.359	1.359	12,435	1.3590	-0.58%
2004-05-27	0	8.600	8.600	8.900	8.600	8.600	4,000	34,400	8.6000	1.383	1.383	1.431	1.383	1.383	24,871	1.3832	-3.37%
2004-05-25	0	8.900	8.550	8.900	-	-	0	0	-	1.431	1.375	1.431	-	-	0	-	-0.56%
2004-05-24	0	8.950	8.600	9.150	-	-	0	0	-	1.439	1.383	1.472	-	-	0	-	0.00%
2004-05-21	0	8.950	8.550	9.150	-	-	0	0	-	1.439	1.375	1.472	-	-	0	-	0.00%
2004-05-20	0	8.950	8.950	9.200	8.950	9.000	8,000	71,800	8.9750	1.439	1.439	1.480	1.439	1.447	49,741	1.4435	-2.72%
2004-05-19	0	9.200	8.750	9.200	9.200	9.200	210,000	1,932,000	9.2000	1.480	1.407	1.480	1.480	1.480	1,305,707	1.4797	3.37%
2004-05-18	0	8.900	8.900	9.100	8.200	8.900	80,000	697,000	8.7125	1.431	1.431	1.464	1.319	1.431	497,412	1.4013	8.54%
2004-05-17	0	8.200	8.100	9.000	8.200	8.200	2,000	16,400	8.2000	1.319	1.303	1.447	1.319	1.319	12,435	1.3188	-4.65%
2004-05-14	0	8.600	8.200	8.950	-	-	0	0	-	1.383	1.319	1.439	-	-	0	-	0.00%
2004-05-13	0	8.600	8.200	8.900	-	-	0	0	-	1.383	1.319	1.431	-	-	0	-	0.00%
2004-05-12	0	8.600	8.200	9.000	-	-	0	0	-	1.383	1.319	1.447	-	-	0	-	0.00%
2004-05-11	0	8.600	8.300	9.000	-	-	0	0	-	1.383	1.335	1.447	-	-	0	-	0.00%
2004-05-10	0	8.600	8.200	8.950	8.600	8.600	2,144	18,366	8.5662	1.383	1.319	1.439	1.383	1.383	13,331	1.3777	-4.44%
2004-05-07	0	9.000	8.700	9.000	-	-	0	0	-	1.447	1.399	1.447	-	-	0	-	0.00%
2004-05-06	0	9.000	9.000	9.150	8.950	9.000	22,000	197,800	8.9909	1.447	1.447	1.472	1.439	1.447	136,788	1.4460	0.56%
2004-05-05	0	8.950	8.800	9.000	8.700	8.950	20,000	176,800	8.8400	1.439	1.415	1.447	1.399	1.439	124,353	1.4218	0.00%
2004-05-04	0	8.950	8.700	9.450	8.950	8.950	30,000	268,500	8.9500	1.439	1.399	1.520	1.439	1.439	186,530	1.4395	1.13%
2004-05-03	0	8.850	8.450	8.950	-	-	0	0	-	1.423	1.359	1.439	-	-	0	-	0.00%
2004-04-30	0	8.850	8.600	8.850	8.600	8.850	18,000	157,800	8.7667	1.423	1.383	1.423	1.383	1.423	111,918	1.4100	2.91%
2004-04-29	0	8.600	8.600	8.750	8.600	8.850	16,000	140,100	8.7563	1.383	1.383	1.407	1.383	1.423	99,482	1.4083	-1.71%
2004-04-28	0	8.750	8.650	8.900	8.750	8.750	10,000	87,500	8.7500	1.407	1.391	1.431	1.407	1.407	62,177	1.4073	-1.69%
2004-04-27	0	8.900	8.750	8.950	8.900	8.900	2,000	17,800	8.9000	1.431	1.407	1.439	1.431	1.431	12,435	1.4314	3.49%
2004-04-26	0	8.600	8.600	8.800	8.600	8.600	121,000	1,040,600	8.6000	1.383	1.383	1.415	1.383	1.383	752,336	1.3832	-2.27%
2004-04-23	0	8.800	8.600	8.800	8.600	8.800	38,000	334,000	8.7895	1.415	1.383	1.415	1.383	1.415	236,271	1.4136	0.00%
2004-04-22	0	8.800	8.600	8.800	-	-	0	0	-	1.415	1.383	1.415	-	-	0	-	0.00%
2004-04-21	0	8.800	8.650	8.900	-	-	0	0	-	1.415	1.391	1.431	-	-	0	-	0.00%
2004-04-20	0	8.800	8.700	8.950	8.550	9.000	84,000	735,800	8.7595	1.415	1.399	1.439	1.375	1.447	522,283	1.4088	-2.22%
2004-04-19	0	9.000	9.000	9.100	9.000	9.000	22,000	198,000	9.0000	1.447	1.447	1.464	1.447	1.447	136,788	1.4475	0.00%
2004-04-16	0	9.000	8.750	9.250	9.000	9.000	19,159	172,141	8.9849	1.447	1.407	1.488	1.447	1.447	119,124	1.4451	0.56%
2004-04-15	0	8.950	8.950	9.000	8.950	8.950	12,000	107,400	8.9500	1.439	1.439	1.447	1.439	1.439	74,612	1.4395	-2.72%
2004-04-14	0	9.200	8.950	9.200	-	-	0	0	-	1.480	1.439	1.480	-	-	0	-	-0.54%
2004-04-13	0	9.250	9.100	9.400	-	-	0	0	-	1.488	1.464	1.512	-	-	0	-	0.00%
2004-04-08	0	9.250	9.100	9.500	9.200	9.300	779,500	7,188,826	9.2224	1.488	1.464	1.528	1.480	1.496	4,846,659	1.4833	-0.54%
2004-04-07	0	9.300	9.300	9.500	9.200	9.300	70,000	644,800	9.2114	1.496	1.496	1.528	1.480	1.496	435,236	1.4815	0.54%
2004-04-06	0	9.250	9.100	9.300	9.000	9.250	52,000	472,900	9.0942	1.488	1.464	1.496	1.447	1.488	323,318	1.4626	-2.63%
2004-04-02	0	9.500	9.150	9.500	-	-	0	0	-	1.528	1.472	1.528	-	-	0	-	0.00%
2004-04-01	0	9.500	9.150	9.500	-	-	32,000	305,600	9.5500	1.528	1.472	1.528	-	-	198,965	1.5359	-0.52%
2004-03-31	0	9.550	9.200	9.550	-	-	0	0	-	1.536	1.480	1.536	-	-	0	-	-0.52%
2004-03-30	0	9.600	9.200	9.600	-	-	0	0	-	1.544	1.480	1.544	-	-	0	-	0.00%
2004-03-29	0	9.600	9.200	9.600	-	-	0	0	-	1.544	1.480	1.544	-	-	0	-	0.00%
2004-03-26	0	9.600	9.200	9.700	-	-	0	0	-	1.544	1.480	1.560	-	-	0	-	0.00%
2004-03-25	0	9.600	9.200	9.600	-	-	0	0	-	1.544	1.480	1.544	-	-	0	-	0.00%
2004-03-24	0	9.600	9.200	9.600	-	-	0	0	-	1.544	1.480	1.544	-	-	0	-	0.00%
2004-03-23	0	9.600	9.300	9.650	-	-	0	0	-	1.544	1.496	1.552	-	-	0	-	0.00%
2004-03-22	0	9.600	9.500	9.650	9.500	9.650	194,000	1,864,500	9.6108	1.544	1.528	1.552	1.528	1.552	1,206,224	1.5457	-0.52%
2004-03-19	0	9.650	9.600	9.700	9.600	9.650	188,000	1,812,000	9.6383	1.552	1.544	1.560	1.544	1.552	1,168,918	1.5502	0.52%
2004-03-18	0	9.600	9.550	9.650	9.500	9.600	202,000	1,930,100	9.5550	1.544	1.536	1.552	1.528	1.544	1,255,965	1.5367	1.05%
2004-03-17	0	9.500	9.500	9.650	-	-	20,000	187,500	9.3750	1.528	1.528	1.552	-	-	124,353	1.5078	0.53%
2004-03-16	0	9.450	9.450	9.550	9.450	9.450	20,000	189,000	9.4500	1.520	1.520	1.536	1.520	1.520	124,353	1.5199	0.00%
2004-03-15	0	9.450	9.450	9.750	9.350	9.400	49,760	466,216	9.3693	1.520	1.520	1.568	1.504	1.512	309,390	1.5069	1.07%
2004-03-12	0	9.350	9.350	9.400	9.350	9.350	90,000	841,500	9.3500	1.504	1.504	1.512	1.504	1.504	559,589	1.5038	0.00%
2004-03-11	0	9.350	9.350	9.400	9.350	9.350	301,200	2,816,040	9.3494	1.504	1.504	1.512	1.504	1.504	1,872,756	1.5037	0.00%
2004-03-10	0	9.350	9.350	9.500	9.350	9.600	88,000	827,100	9.3989	1.504	1.504	1.528	1.504	1.544	547,153	1.5116	-0.53%
2004-03-09	0	9.400	9.400	9.600	9.400	9.450	21,120	199,260	9.4347	1.512	1.512	1.544	1.512	1.520	131,317	1.5174	-0.53%
2004-03-08	0	9.450	9.450	9.600	9.450	9.500	20,000	189,500	9.4750	1.520	1.520	1.544	1.520	1.528	124,353	1.5239	-0.53%
2004-03-05	0	9.500	9.450	9.600	9.500	9.500	10,000	95,000	9.5000	1.528	1.520	1.544	1.528	1.528	62,177	1.5279	0.00%
2004-03-04	0	9.500	9.500	9.700	9.500	9.600	18,000	172,100	9.5611	1.528	1.528	1.560	1.528	1.544	111,918	1.5377	-1.04%
2004-03-03	0	9.600	9.600	9.650	9.600	9.600	6,000	57,600	9.6000	1.544	1.544	1.552	1.544	1.544	37,306	1.5440	0.00%
2004-03-02	0	9.600	9.600	9.650	9.600	9.700	46,000	443,600	9.6435	1.544	1.544	1.552	1.544	1.560	286,012	1.5510	-1.03%
2004-03-01	0	9.700	9.600	9.700	9.650	9.750	116,000	1,125,600	9.7034	1.560	1.544	1.560	1.552	1.568	721,247	1.5606	1.04%
2004-02-27	0	9.600	9.500	9.600	9.600	9.600	72,000	691,200	9.6000	1.544	1.528	1.544	1.544	1.544	447,671	1.5440	-0.52%
2004-02-26	0	9.650	9.600	9.650	9.550	9.700	288,000	2,775,600	9.6375	1.552	1.544	1.552	1.536	1.560	1,790,683	1.5500	1.58%
2004-02-25	0	9.500	9.500	9.700	9.500	9.800	534,000	5,191,600	9.7221	1.528	1.528	1.560	1.528	1.576	3,320,225	1.5636	-1.04%
2004-02-24	0	9.600	9.500	9.650	9.200	9.600	874,000	7,893,600	9.0316	1.544	1.528	1.552	1.480	1.544	5,434,227	1.4526	3.23%
2004-02-23	0	9.300	9.100	9.300	9.100	9.400	21,367	195,966	9.1714	1.496	1.464	1.496	1.464	1.512	132,853	1.4751	1.64%
2004-02-20	0	9.150	9.050	9.150	9.150	9.150	10,000	91,500	9.1500	1.472	1.456	1.472	1.472	1.472	62,177	1.4716	-0.54%
2004-02-19	0	9.200	9.200	9.300	9.200	9.200	2,000	18,400	9.2000	1.480	1.480	1.496	1.480	1.480	12,435	1.4797	0.00%
2004-02-18	0	9.200	9.150	9.200	9.100	9.200	600,336	5,522,790	9.1995	1.480	1.472	1.480	1.464	1.480	3,732,680	1.4796	0.00%
2004-02-17	0	9.200	8.900	9.300	-	-	0	0	-	1.480	1.431	1.496	-	-	0	-	0.00%
2004-02-16	0	9.200	9.000	9.300	9.200	9.200	310,000	2,792,000	9.0065	1.480	1.447	1.496	1.480	1.480	1,927,472	1.4485	0.00%
2004-02-13	0	9.200	9.150	9.300	9.200	9.300	8,160	75,488	9.2510	1.480	1.472	1.496	1.480	1.496	50,736	1.4879	-1.08%
2004-02-12	0	9.300	9.250	9.300	9.200	9.300	278,000	2,580,600	9.2827	1.496	1.488	1.496	1.480	1.496	1,728,507	1.4930	0.00%
2004-02-11	0	9.300	9.250	9.350	9.200	9.400	104,000	962,800	9.2577	1.496	1.488	1.504	1.480	1.512	646,636	1.4889	1.64%
2004-02-10	0	9.150	9.150	9.500	9.050	9.200	20,000	182,800	9.1400	1.472	1.472	1.528	1.456	1.480	124,353	1.4700	-2.14%
2004-02-09	0	9.350	9.300	9.450	9.200	9.450	122,680	1,139,922	9.2918	1.504	1.496	1.520	1.480	1.520	762,781	1.4944	3.89%
2004-02-06	0	9.000	9.000	9.100	8.600	9.150	379,000	3,310,900	8.7359	1.447	1.447	1.464	1.383	1.472	2,356,490	1.4050	4.65%
2004-02-05	0	8.600	8.600	8.800	8.600	8.800	232,000	2,000,300	8.6220	1.383	1.383	1.415	1.383	1.415	1,442,495	1.3867	-0.58%
2004-02-04	0	8.650	8.600	8.650	8.600	8.650	588,000	5,067,800	8.6187	1.391	1.383	1.391	1.383	1.391	3,655,979	1.3862	0.00%
2004-02-03	0	8.650	8.600	8.650	8.500	8.750	238,000	2,046,400	8.5983	1.391	1.383	1.391	1.367	1.407	1,479,801	1.3829	-0.57%
2004-02-02	0	8.700	8.700	8.800	8.700	9.000	476,000	4,203,100	8.8300	1.399	1.399	1.415	1.399	1.447	2,959,602	1.4202	-3.87%
2004-01-30	0	9.050	9.000	9.050	9.050	9.150	258,000	2,355,100	9.1283	1.456	1.447	1.456	1.456	1.472	1,604,154	1.4681	-1.09%
2004-01-29	0	9.150	9.100	9.150	9.150	9.400	310,000	2,871,500	9.2629	1.472	1.464	1.472	1.472	1.512	1,927,472	1.4898	-2.66%
2004-01-28	0	9.400	9.300	9.400	9.400	9.400	128,000	1,203,200	9.4000	1.512	1.496	1.512	1.512	1.512	795,859	1.5118	0.00%
2004-01-27	0	9.400	9.300	9.450	9.400	9.400	485,000	4,560,595	9.4033	1.512	1.496	1.520	1.512	1.512	3,015,561	1.5124	-0.53%
2004-01-26	0	9.450	9.400	9.450	9.350	9.450	48,000	450,100	9.3771	1.520	1.512	1.520	1.504	1.520	298,447	1.5081	1.61%
2004-01-21	0	9.300	9.300	9.350	9.200	9.500	246,000	2,295,800	9.3325	1.496	1.496	1.504	1.480	1.528	1,529,542	1.5010	-2.11%
2004-01-20	0	9.500	9.500	9.600	9.400	9.800	422,903	4,076,688	9.6398	1.528	1.528	1.544	1.512	1.576	2,629,463	1.5504	-2.56%
2004-01-19	0	9.750	9.700	9.800	9.700	9.800	234,000	2,281,000	9.7479	1.568	1.560	1.576	1.560	1.576	1,454,930	1.5678	-0.51%
2004-01-16	0	9.800	9.450	9.800	9.800	9.800	364,000	3,567,200	9.8000	1.576	1.520	1.576	1.576	1.576	2,263,225	1.5762	0.00%
2004-01-15	0	9.800	9.600	9.800	9.750	9.900	688,000	6,742,600	9.8003	1.576	1.544	1.576	1.568	1.592	4,277,744	1.5762	0.00%
2004-01-14	0	9.800	9.750	9.850	9.800	9.800	56,000	548,800	9.8000	1.576	1.568	1.584	1.576	1.576	348,188	1.5762	0.51%
2004-01-13	0	9.750	9.750	9.800	9.700	9.800	422,000	4,114,200	9.7493	1.568	1.568	1.576	1.560	1.576	2,623,849	1.5680	0.00%
2004-01-12	0	9.750	9.550	9.800	9.750	9.750	102,000	994,500	9.7500	1.568	1.536	1.576	1.568	1.568	634,200	1.5681	0.00%
2004-01-09	0	9.750	9.650	9.800	9.650	9.750	32,000	310,600	9.7063	1.568	1.552	1.576	1.552	1.568	198,965	1.5611	1.56%
2004-01-08	0	9.600	9.600	9.700	9.550	9.600	34,000	326,200	9.5941	1.544	1.544	1.560	1.536	1.544	211,400	1.5430	-1.03%
2004-01-07	0	9.700	9.700	9.850	9.500	9.800	436,000	4,228,300	9.6979	1.560	1.560	1.584	1.528	1.576	2,710,896	1.5597	-1.52%
2004-01-06	0	9.850	9.800	9.900	9.750	9.850	214,000	2,103,300	9.8285	1.584	1.576	1.592	1.568	1.584	1,330,577	1.5807	0.00%
2004-01-05	0	9.850	9.850	9.900	9.800	9.850	112,000	1,098,200	9.8054	1.584	1.584	1.592	1.576	1.584	696,377	1.5770	-0.51%
2004-01-02	0	9.900	9.900	9.950	9.800	9.950	378,000	3,735,100	9.8812	1.592	1.592	1.600	1.576	1.600	2,350,272	1.5892	-0.50%
2003-12-31	0	9.950	9.900	10.00	9.850	10.00	232,000	2,306,200	9.9405	1.600	1.592	1.608	1.584	1.608	1,442,495	1.5988	1.02%
2003-12-30	0	9.850	9.750	9.900	9.750	9.850	463,560	4,535,876	9.7849	1.584	1.568	1.592	1.568	1.584	2,882,254	1.5737	2.60%
2003-12-29	0	9.600	9.600	9.750	9.600	9.750	242,000	2,339,400	9.6669	1.544	1.544	1.568	1.544	1.568	1,504,671	1.5548	-2.54%
2003-12-24	0	9.850	9.800	9.950	9.850	10.00	328,000	3,260,800	9.9415	1.584	1.576	1.600	1.584	1.608	2,039,389	1.5989	-1.50%
2003-12-23	0	10.00	10.00	10.05	10.00	10.20	421,159	4,232,316	10.049	1.608	1.608	1.616	1.608	1.640	2,618,620	1.6162	1.01%
2003-12-22	0	9.900	9.850	9.900	9.600	9.900	784,000	7,616,300	9.7147	1.592	1.584	1.592	1.544	1.592	4,874,638	1.5624	3.12%
2003-12-19	0	9.600	9.550	9.600	9.400	9.600	226,392	2,155,446	9.5209	1.544	1.536	1.544	1.512	1.544	1,407,626	1.5313	1.05%
2003-12-18	0	9.500	9.450	9.550	9.450	9.550	530,000	5,035,100	9.5002	1.528	1.520	1.536	1.520	1.536	3,295,355	1.5279	1.60%
2003-12-17	0	9.350	9.350	9.450	9.300	9.500	104,000	981,200	9.4346	1.504	1.504	1.520	1.496	1.528	646,636	1.5174	-1.58%
2003-12-16	0	9.500	9.500	9.550	9.500	9.550	312,000	2,969,500	9.5176	1.528	1.528	1.536	1.528	1.536	1,939,907	1.5307	-0.52%
2003-12-15	0	9.550	9.500	9.550	9.450	9.550	247,120	2,348,916	9.5052	1.536	1.528	1.536	1.520	1.536	1,536,506	1.5287	0.00%
2003-12-12	0	9.550	9.550	9.600	9.450	9.550	1,358,000	12,853,100	9.4647	1.536	1.536	1.544	1.520	1.536	8,443,570	1.5222	1.06%
2003-12-11	0	9.450	9.400	9.500	9.350	9.450	206,000	1,936,700	9.4015	1.520	1.512	1.528	1.504	1.520	1,280,836	1.5121	1.61%
2003-12-10	0	9.300	9.300	9.400	9.300	9.400	308,078	2,884,518	9.3629	1.496	1.496	1.512	1.496	1.512	1,915,521	1.5059	-1.06%
2003-12-09	0	9.400	9.250	9.400	9.350	9.450	674,000	6,335,600	9.4000	1.512	1.488	1.512	1.504	1.520	4,190,697	1.5118	0.00%
2003-12-08	0	9.400	9.200	9.400	9.050	9.400	124,000	1,141,900	9.2089	1.512	1.480	1.512	1.456	1.512	770,989	1.4811	1.08%
2003-12-05	0	9.300	9.250	9.350	9.250	9.400	106,000	987,800	9.3189	1.496	1.488	1.504	1.488	1.512	659,071	1.4988	-1.06%
2003-12-04	0	9.400	9.200	9.400	9.200	9.450	552,000	5,217,590	9.4522	1.512	1.480	1.512	1.480	1.520	3,432,143	1.5202	-1.05%
2003-12-03	0	9.500	9.450	9.600	9.500	9.700	747,438	7,191,145	9.6211	1.528	1.520	1.544	1.528	1.560	4,647,308	1.5474	-1.04%
2003-12-02	0	9.600	9.550	9.650	9.400	9.750	2,142,000	20,583,700	9.6096	1.544	1.536	1.552	1.512	1.568	13,318,208	1.5455	3.23%
2003-12-01	0	9.300	9.300	9.350	8.900	9.400	2,884,000	26,656,400	9.2429	1.496	1.496	1.504	1.431	1.512	17,931,705	1.4866	6.29%
2003-11-28	0	8.750	8.750	8.800	8.650	9.000	4,144,000	36,393,400	8.7822	1.407	1.407	1.415	1.391	1.447	25,765,945	1.4125	2.34%
2003-11-27	0	8.550	8.550	8.600	8.300	8.700	3,156,000	26,684,200	8.4551	1.375	1.375	1.383	1.335	1.399	19,622,906	1.3598	3.01%
2003-11-26	0	8.300	8.150	8.300	8.100	8.300	1,082,000	8,822,600	8.1540	1.335	1.311	1.335	1.303	1.335	6,727,498	1.3114	0.00%
2003-11-25	0	8.300	8.200	8.300	8.250	8.300	536,000	4,422,400	8.2507	1.335	1.319	1.335	1.327	1.335	3,332,661	1.3270	0.00%
2003-11-24	0	8.300	8.250	8.350	8.100	8.300	528,000	4,292,600	8.1299	1.335	1.327	1.343	1.303	1.335	3,282,920	1.3076	-0.60%
2003-11-21	0	8.350	8.200	8.350	8.050	8.350	26,000	211,900	8.1500	1.343	1.319	1.343	1.295	1.343	161,659	1.3108	-0.60%
2003-11-20	0	8.400	8.150	8.500	-	-	0	0	-	1.351	1.311	1.367	-	-	0	-	0.00%
2003-11-19	0	8.400	8.300	8.400	8.400	8.500	306,000	2,576,800	8.4209	1.351	1.335	1.351	1.351	1.367	1,902,601	1.3544	-1.18%
2003-11-18	0	8.500	8.500	8.550	8.450	8.500	50,000	423,100	8.4620	1.367	1.367	1.375	1.359	1.367	310,883	1.3610	0.59%
2003-11-17	0	8.450	8.400	8.450	8.400	8.500	146,000	1,234,200	8.4534	1.359	1.351	1.359	1.351	1.367	907,777	1.3596	-0.59%
2003-11-14	0	8.500	8.500	8.550	8.350	8.550	120,000	1,015,400	8.4617	1.367	1.367	1.375	1.343	1.375	746,118	1.3609	-0.58%
2003-11-13	0	8.550	8.500	8.550	8.200	8.550	641,600	5,438,980	8.4772	1.375	1.367	1.375	1.319	1.375	3,989,245	1.3634	5.56%
2003-11-12	0	8.100	8.050	8.150	8.050	8.100	96,000	776,300	8.0865	1.303	1.295	1.311	1.295	1.303	596,894	1.3006	1.25%
2003-11-11	0	8.000	7.950	8.050	7.900	8.050	426,000	3,395,700	7.9711	1.287	1.279	1.295	1.271	1.295	2,648,719	1.2820	0.00%
2003-11-10	0	8.000	7.800	8.200	7.800	8.200	296,000	2,407,000	8.1318	1.287	1.254	1.319	1.254	1.319	1,840,425	1.3079	-1.84%
2003-11-07	0	8.150	8.100	8.150	8.150	8.200	150,000	1,223,100	8.1540	1.311	1.303	1.311	1.311	1.319	932,648	1.3114	-0.61%
2003-11-06	0	8.200	8.200	8.250	8.100	8.200	292,000	2,382,200	8.1582	1.319	1.319	1.327	1.303	1.319	1,815,554	1.3121	0.00%
2003-11-05	0	8.200	8.200	8.250	8.200	8.250	43,560	357,180	8.1997	1.319	1.319	1.327	1.319	1.327	270,841	1.3188	-0.61%
2003-11-04	0	8.250	8.200	8.250	8.200	8.300	788,000	6,493,700	8.2407	1.327	1.319	1.327	1.319	1.335	4,899,509	1.3254	0.61%
2003-11-03	0	8.200	8.200	8.250	8.200	8.250	163,000	1,336,900	8.2018	1.319	1.319	1.327	1.319	1.327	1,013,477	1.3191	0.00%
2003-10-31	0	8.200	8.200	8.250	8.200	8.250	184,000	1,511,200	8.2130	1.319	1.319	1.327	1.319	1.327	1,144,048	1.3209	-0.61%
2003-10-30	0	8.250	8.150	8.400	8.250	8.350	441,000	3,652,500	8.2823	1.327	1.311	1.351	1.327	1.343	2,741,984	1.3321	-1.79%
2003-10-29	0	8.400	8.400	8.500	8.350	8.500	663,000	5,570,200	8.4015	1.351	1.351	1.367	1.343	1.367	4,122,302	1.3512	-1.18%
2003-10-28	0	8.500	8.400	8.500	8.400	8.500	208,000	1,747,800	8.4029	1.367	1.351	1.367	1.351	1.367	1,293,271	1.3515	2.41%
2003-10-27	0	8.300	8.300	8.400	8.300	8.350	93,000	772,200	8.3032	1.335	1.335	1.351	1.335	1.343	578,242	1.3354	0.00%
2003-10-24	0	8.300	8.200	8.300	8.250	8.600	104,000	868,600	8.3519	1.335	1.319	1.335	1.327	1.383	646,636	1.3433	-1.78%
2003-10-23	0	8.450	8.400	8.500	8.350	8.500	158,000	1,328,400	8.4076	1.359	1.351	1.367	1.343	1.367	982,389	1.3522	-0.59%
2003-10-22	0	8.500	8.500	8.550	8.500	8.650	216,000	1,847,100	8.5514	1.367	1.367	1.375	1.367	1.391	1,343,013	1.3753	-1.16%
2003-10-21	0	8.600	8.600	8.750	8.550	8.800	442,000	3,833,400	8.6729	1.383	1.383	1.407	1.375	1.415	2,748,202	1.3949	0.00%
2003-10-20	0	8.600	8.600	8.650	8.500	8.650	408,000	3,503,500	8.5870	1.383	1.383	1.391	1.367	1.391	2,536,801	1.3811	1.18%
2003-10-17	0	8.500	8.450	8.500	8.500	8.600	462,000	3,935,500	8.5184	1.367	1.359	1.367	1.367	1.383	2,872,555	1.3700	1.19%
2003-10-16	0	8.400	8.400	8.500	8.350	8.450	408,000	3,427,800	8.4015	1.351	1.351	1.367	1.343	1.359	2,536,801	1.3512	-0.59%
2003-10-15	0	8.550	8.550	8.600	8.400	8.650	280,000	2,397,800	8.5636	1.359	1.359	1.367	1.335	1.375	1,761,545	1.3612	-0.58%
2003-10-14	0	8.600	8.500	8.600	8.600	8.700	28,000	241,900	8.6393	1.367	1.351	1.367	1.367	1.383	176,155	1.3732	-1.15%
2003-10-13	0	8.700	8.550	8.750	8.500	8.750	266,000	2,312,000	8.6917	1.383	1.359	1.391	1.351	1.391	1,673,468	1.3816	0.58%
2003-10-10	0	8.650	8.450	8.700	8.400	8.700	1,094,000	9,394,600	8.5874	1.375	1.343	1.383	1.335	1.383	6,882,608	1.3650	1.76%
2003-10-09	0	8.500	8.500	8.550	8.500	8.600	1,224,400	10,532,260	8.6020	1.351	1.351	1.359	1.351	1.367	7,702,985	1.3673	-1.73%
2003-10-08	0	8.650	8.550	8.650	8.550	8.800	850,000	7,356,600	8.6548	1.375	1.359	1.375	1.359	1.399	5,347,548	1.3757	0.00%
2003-10-07	0	8.650	8.600	8.750	8.500	8.750	66,000	568,100	8.6076	1.375	1.367	1.391	1.351	1.391	415,221	1.3682	1.76%
2003-10-06	0	8.500	8.500	8.600	8.450	8.600	2,280,000	19,381,100	8.5005	1.351	1.351	1.367	1.343	1.367	14,344,010	1.3512	2.41%
2003-10-03	0	8.300	8.250	8.350	8.250	8.500	740,000	6,220,300	8.4058	1.319	1.311	1.327	1.311	1.351	4,655,512	1.3361	-2.35%
2003-10-02	0	8.500	8.450	8.500	8.500	9.000	706,000	6,167,200	8.7354	1.351	1.343	1.351	1.351	1.431	4,441,610	1.3885	-3.41%
2003-09-30	0	8.800	8.800	8.850	8.750	8.850	580,000	5,107,100	8.8053	1.399	1.399	1.407	1.391	1.407	3,648,915	1.3996	0.57%
2003-09-29	0	8.750	8.750	8.800	8.700	8.900	372,000	3,248,700	8.7331	1.391	1.391	1.399	1.383	1.415	2,340,338	1.3881	-2.23%
2003-09-26	0	8.950	8.750	9.000	8.750	8.950	722,000	6,368,800	8.8211	1.423	1.391	1.431	1.391	1.423	4,542,270	1.4021	0.00%
2003-09-25	0	8.950	8.950	9.000	8.950	9.050	506,000	4,551,400	8.9949	1.423	1.423	1.431	1.423	1.439	3,183,364	1.4297	-1.10%
2003-09-24	0	9.050	9.000	9.150	8.900	9.050	496,000	4,459,200	8.9903	1.439	1.431	1.454	1.415	1.439	3,120,451	1.4290	2.26%
2003-09-23	0	8.850	8.850	8.900	8.750	8.850	276,000	2,435,500	8.8243	1.407	1.407	1.415	1.391	1.407	1,736,380	1.4026	0.57%
2003-09-22	0	8.800	8.800	8.900	8.750	9.100	458,000	4,084,700	8.9186	1.399	1.399	1.415	1.391	1.446	2,881,384	1.4176	-1.68%
2003-09-19	0	8.950	8.950	9.000	8.900	9.400	962,000	8,697,000	9.0405	1.423	1.423	1.431	1.415	1.494	6,052,166	1.4370	-3.24%
2003-09-18	0	9.250	9.250	9.300	9.200	9.450	210,000	1,949,600	9.2838	1.470	1.470	1.478	1.462	1.502	1,321,159	1.4757	-2.12%
2003-09-17	0	9.450	9.450	9.500	9.300	9.600	604,000	5,690,500	9.4214	1.502	1.502	1.510	1.478	1.526	3,799,904	1.4975	0.00%
2003-09-16	0	9.450	9.400	9.450	9.400	9.700	2,640,715	25,270,690	9.5696	1.502	1.494	1.502	1.494	1.542	16,613,352	1.5211	-1.05%
2003-09-15	0	9.550	9.550	9.600	9.500	9.750	861,120	8,215,392	9.5404	1.518	1.518	1.526	1.510	1.550	5,417,506	1.5165	0.00%
2003-09-11	0	9.550	9.500	9.550	9.450	9.650	613,000	5,858,500	9.5571	1.518	1.510	1.518	1.502	1.534	3,856,525	1.5191	2.69%
2003-09-10	0	9.300	9.300	9.500	9.300	9.500	372,000	3,497,800	9.4027	1.478	1.478	1.510	1.478	1.510	2,340,338	1.4946	-1.59%
2003-09-09	0	9.450	9.450	9.500	9.400	9.600	382,000	3,622,500	9.4830	1.502	1.502	1.510	1.494	1.526	2,403,251	1.5073	-1.56%
2003-09-08	0	9.600	9.600	9.650	9.600	9.700	542,000	5,220,200	9.6314	1.526	1.526	1.534	1.526	1.542	3,409,848	1.5309	0.00%
2003-09-05	0	9.600	9.600	9.650	9.500	9.750	725,432	6,964,847	9.6010	1.526	1.526	1.534	1.510	1.550	4,563,861	1.5261	0.52%
2003-09-04	0	9.550	9.450	9.550	9.300	9.650	1,752,000	16,630,700	9.4924	1.518	1.502	1.518	1.478	1.534	11,022,239	1.5088	2.69%
2003-09-03	0	9.300	9.300	9.400	9.250	9.500	896,000	8,348,000	9.3170	1.478	1.478	1.494	1.470	1.510	5,636,944	1.4809	-0.53%
2003-09-02	0	9.350	9.300	9.350	9.300	9.450	196,000	1,837,300	9.3740	1.486	1.478	1.486	1.478	1.502	1,233,082	1.4900	0.00%
2003-09-01	0	9.350	9.300	9.350	9.300	9.400	696,000	6,504,200	9.3451	1.486	1.478	1.486	1.478	1.494	4,378,698	1.4854	-0.53%
2003-08-29	0	9.400	9.350	9.400	9.350	9.500	530,000	4,991,900	9.4187	1.494	1.486	1.494	1.486	1.510	3,334,353	1.4971	-1.05%
2003-08-28	0	9.500	9.400	9.500	9.450	9.500	250,000	2,368,200	9.4728	1.510	1.494	1.510	1.502	1.510	1,572,808	1.5057	0.00%
2003-08-27	0	9.500	9.450	9.500	9.500	9.550	238,000	2,261,600	9.5025	1.510	1.502	1.510	1.510	1.518	1,497,313	1.5104	-0.52%
2003-08-26	0	9.550	9.450	9.550	9.350	9.550	194,000	1,834,000	9.4536	1.518	1.502	1.518	1.486	1.518	1,220,499	1.5027	1.60%
2003-08-25	0	9.400	9.400	9.500	9.400	9.550	400,000	3,780,800	9.4520	1.494	1.494	1.510	1.494	1.518	2,516,493	1.5024	-1.05%
2003-08-22	0	9.500	9.500	9.550	9.450	9.550	330,000	3,130,100	9.4852	1.510	1.510	1.518	1.502	1.518	2,076,107	1.5077	1.06%
2003-08-21	0	9.400	9.350	9.400	9.300	9.400	233,120	2,182,004	9.3600	1.494	1.486	1.494	1.478	1.494	1,466,612	1.4878	0.00%
2003-08-20	0	9.400	9.300	9.400	9.300	9.500	311,070	2,912,591	9.3631	1.494	1.478	1.494	1.478	1.510	1,957,014	1.4883	-1.05%
2003-08-19	0	9.500	9.400	9.500	9.450	9.550	456,880	4,336,896	9.4924	1.510	1.494	1.510	1.502	1.518	2,874,338	1.5088	0.53%
2003-08-18	0	9.450	9.400	9.450	9.300	9.600	474,000	4,482,300	9.4563	1.502	1.494	1.502	1.478	1.526	2,982,044	1.5031	-0.53%
2003-08-15	0	9.500	9.400	9.500	9.300	9.550	558,000	5,252,300	9.4127	1.510	1.494	1.510	1.478	1.518	3,510,508	1.4962	0.00%
2003-08-14	0	9.500	9.450	9.550	9.150	9.550	1,274,000	11,790,800	9.2549	1.510	1.502	1.518	1.454	1.518	8,015,030	1.4711	2.15%
2003-08-13	0	9.300	9.200	9.300	8.750	9.300	2,917,159	26,524,441	9.0926	1.478	1.462	1.478	1.391	1.478	18,352,525	1.4453	3.33%
2003-08-12	0	9.000	8.950	9.000	8.850	9.500	1,442,000	12,982,300	9.0030	1.431	1.423	1.431	1.407	1.510	9,071,957	1.4310	-3.23%
2003-08-11	0	9.300	9.300	9.400	9.300	9.500	377,000	3,539,500	9.3886	1.478	1.478	1.494	1.478	1.510	2,371,795	1.4923	-1.59%
2003-08-08	0	9.450	9.350	9.450	9.400	9.550	290,000	2,736,900	9.4376	1.502	1.486	1.502	1.494	1.518	1,824,457	1.5001	-1.05%
2003-08-07	0	9.550	9.450	9.550	9.350	9.550	572,000	5,415,300	9.4673	1.518	1.502	1.518	1.486	1.518	3,598,585	1.5048	3.24%
2003-08-06	0	9.250	9.200	9.250	9.000	9.400	425,000	3,908,000	9.1953	1.470	1.462	1.470	1.431	1.494	2,673,774	1.4616	-2.63%
2003-08-05	0	9.500	9.450	9.500	9.400	9.550	124,000	1,175,500	9.4798	1.510	1.502	1.510	1.494	1.518	780,113	1.5068	-0.52%
2003-08-04	0	9.550	9.400	9.600	9.350	9.600	326,000	3,078,200	9.4423	1.518	1.494	1.526	1.486	1.526	2,050,942	1.5009	-0.52%
2003-08-01	0	9.600	9.550	9.650	9.500	9.750	236,262	2,270,058	9.6082	1.526	1.518	1.534	1.510	1.550	1,486,379	1.5272	-1.54%
2003-07-31	0	9.750	9.700	9.800	9.600	9.850	154,144	1,501,768	9.7426	1.550	1.542	1.558	1.526	1.566	969,756	1.5486	1.56%
2003-07-30	0	9.600	9.500	9.650	9.450	9.700	467,400	4,450,510	9.5218	1.526	1.510	1.534	1.502	1.542	2,940,522	1.5135	0.00%
2003-07-29	0	9.600	9.550	9.600	9.500	9.600	376,000	3,592,900	9.5556	1.526	1.518	1.526	1.510	1.526	2,365,503	1.5189	0.00%
2003-07-28	0	9.600	9.550	9.600	9.400	9.600	342,390	3,263,808	9.5324	1.526	1.518	1.526	1.494	1.526	2,154,055	1.5152	3.23%
2003-07-25	0	9.300	9.250	9.300	9.000	9.350	622,000	5,767,350	9.2723	1.478	1.470	1.478	1.431	1.486	3,913,147	1.4738	0.00%
2003-07-24	0	9.300	9.300	9.350	9.150	9.500	614,000	5,712,900	9.3044	1.478	1.478	1.486	1.454	1.510	3,862,817	1.4789	1.09%
2003-07-23	0	9.200	9.200	9.250	9.150	9.800	1,096,000	10,253,000	9.3549	1.462	1.462	1.470	1.454	1.558	6,895,191	1.4870	-7.07%
2003-07-22	0	9.900	9.800	9.900	9.800	10.05	668,000	6,607,100	9.8909	1.574	1.558	1.574	1.558	1.597	4,202,543	1.5722	-1.98%
2003-07-21	0	10.10	10.10	10.15	10.10	10.40	838,000	8,501,500	10.145	1.605	1.605	1.613	1.605	1.653	5,272,053	1.6126	-1.94%
2003-07-18	0	10.30	10.25	10.35	10.10	10.40	948,000	9,763,900	10.299	1.637	1.629	1.645	1.605	1.653	5,964,088	1.6371	-0.96%
2003-07-17	0	10.40	10.25	10.35	10.20	10.55	1,945,974	20,201,901	10.381	1.653	1.629	1.645	1.621	1.677	12,242,575	1.6501	-0.95%
2003-07-16	0	10.50	10.40	10.50	9.700	10.50	2,314,000	23,436,000	10.128	1.669	1.653	1.669	1.542	1.669	14,557,912	1.6098	9.37%
2003-07-15	0	9.600	9.650	9.700	9.600	9.700	409,200	3,953,580	9.6617	1.526	1.534	1.542	1.526	1.542	2,574,372	1.5357	-0.52%
2003-07-14	0	9.650	9.600	9.650	9.500	9.650	1,182,680	11,342,228	9.5903	1.534	1.526	1.534	1.510	1.534	7,440,515	1.5244	0.52%
2003-07-11	0	9.600	9.600	9.650	9.600	9.700	659,950	6,364,435	9.6438	1.526	1.526	1.534	1.526	1.542	4,151,899	1.5329	-0.52%
2003-07-10	0	9.650	9.650	9.700	9.600	9.800	538,000	5,200,200	9.6658	1.534	1.534	1.542	1.526	1.558	3,384,683	1.5364	-0.52%
2003-07-09	0	9.700	9.650	9.750	9.550	10.20	44,162,400	424,495,700	9.6122	1.542	1.534	1.550	1.518	1.621	277,835,921	1.5279	-8.92%
2003-07-08	0	10.65	10.50	10.55	10.55	10.90	804,000	8,575,500	10.666	1.693	1.669	1.677	1.677	1.733	5,058,151	1.6954	-0.47%
2003-07-07	0	10.70	10.65	10.70	10.30	10.70	846,000	8,933,800	10.560	1.701	1.693	1.701	1.637	1.701	5,322,383	1.6785	4.39%
2003-07-04	0	10.25	10.20	10.30	10.25	10.30	118,000	1,212,800	10.278	1.629	1.621	1.637	1.629	1.637	742,365	1.6337	-0.49%
2003-07-03	0	10.30	10.25	10.35	10.15	10.30	332,000	3,393,500	10.221	1.637	1.629	1.645	1.613	1.637	2,088,689	1.6247	1.98%
2003-07-02	0	10.10	10.10	10.15	10.05	10.15	301,600	3,046,020	10.100	1.605	1.605	1.613	1.597	1.613	1,897,436	1.6053	-0.98%
2003-06-30	0	10.20	10.20	10.25	10.15	10.30	602,000	6,151,500	10.218	1.621	1.621	1.629	1.613	1.637	3,787,322	1.6242	-0.49%
2003-06-27	0	10.25	10.25	10.30	10.25	10.35	132,000	1,358,600	10.292	1.629	1.629	1.637	1.629	1.645	830,443	1.6360	-0.49%
2003-06-26	0	10.30	10.30	10.40	10.25	10.40	230,320	2,380,432	10.335	1.637	1.637	1.653	1.629	1.653	1,448,997	1.6428	0.00%
2003-06-25	0	10.30	10.25	10.30	10.15	10.40	552,000	5,664,100	10.261	1.637	1.629	1.637	1.613	1.653	3,472,760	1.6310	0.49%
2003-06-24	0	10.25	10.20	10.30	10.20	10.60	484,000	5,028,700	10.390	1.629	1.621	1.637	1.621	1.685	3,044,956	1.6515	-0.97%
2003-06-23	0	10.35	10.35	10.40	10.25	10.50	286,000	2,960,200	10.350	1.645	1.645	1.653	1.629	1.669	1,799,292	1.6452	-0.48%
2003-06-20	0	10.40	10.30	10.40	10.30	10.70	439,736	4,603,574	10.469	1.653	1.637	1.653	1.637	1.701	2,766,481	1.6641	-3.26%
2003-06-19	0	10.75	10.70	10.80	10.75	10.80	498,000	5,356,500	10.756	1.709	1.701	1.717	1.709	1.717	3,133,034	1.7097	0.00%
2003-06-18	0	10.75	10.70	10.80	10.60	11.05	738,520	7,980,960	10.807	1.709	1.701	1.717	1.685	1.756	4,646,201	1.7177	1.42%
2003-06-17	0	10.60	10.65	10.85	10.60	11.20	1,355,616	14,821,263	10.933	1.685	1.693	1.725	1.685	1.780	8,528,495	1.7379	-4.93%
2003-06-16	0	11.15	11.10	11.20	10.60	11.25	3,930,120	43,096,978	10.966	1.772	1.764	1.780	1.685	1.788	24,725,298	1.7430	6.19%
2003-06-13	0	10.50	10.50	10.55	10.10	10.55	2,425,389	24,924,473	10.276	1.669	1.669	1.677	1.605	1.677	15,258,686	1.6335	5.53%
2003-06-12	0	9.950	9.950	10.00	9.850	10.20	14,379,840	128,125,960	8.9101	1.582	1.582	1.590	1.566	1.621	90,466,915	1.4163	1.02%
2003-06-11	0	9.850	9.800	9.850	9.750	9.850	166,871	1,636,487	9.8069	1.566	1.558	1.566	1.550	1.566	1,049,824	1.5588	1.03%
2003-06-10	0	9.750	9.750	9.800	9.550	9.750	294,000	2,853,800	9.7068	1.550	1.550	1.558	1.518	1.550	1,849,622	1.5429	1.56%
2003-06-09	0	9.600	9.600	9.650	9.600	9.750	142,000	1,375,500	9.6866	1.526	1.526	1.534	1.526	1.550	893,355	1.5397	-1.54%
2003-06-06	0	9.750	9.700	9.800	9.700	9.800	176,000	1,715,200	9.7455	1.550	1.542	1.558	1.542	1.558	1,107,257	1.5491	0.00%
2003-06-05	0	9.750	9.700	9.750	9.300	9.850	567,013	5,482,395	9.6689	1.550	1.542	1.550	1.478	1.566	3,567,211	1.5369	2.74%
2003-06-03	0	9.600	9.500	9.600	9.500	9.600	136,000	1,301,600	9.5706	1.508	1.493	1.508	1.493	1.508	865,525	1.5038	0.52%
2003-06-02	0	9.550	9.500	9.550	9.300	9.550	718,000	6,779,600	9.4423	1.501	1.493	1.501	1.461	1.501	4,569,463	1.4837	2.14%
2003-05-30	0	9.350	9.250	9.350	9.150	9.350	98,024	904,718	9.2296	1.469	1.453	1.469	1.438	1.469	623,840	1.4502	2.19%
2003-05-29	0	9.150	9.150	9.200	9.000	9.150	352,920	3,211,650	9.1002	1.438	1.438	1.446	1.414	1.438	2,246,038	1.4299	1.67%
2003-05-28	0	9.000	8.950	9.000	8.900	9.000	42,040	376,250	8.9498	1.414	1.406	1.414	1.398	1.414	267,549	1.4063	2.27%
2003-05-27	0	8.800	8.800	8.850	8.800	8.850	38,000	336,000	8.8421	1.383	1.383	1.391	1.383	1.391	241,838	1.3894	-0.56%
2003-05-26	0	8.850	8.850	8.900	8.800	8.850	30,000	265,000	8.8333	1.391	1.391	1.398	1.383	1.391	190,925	1.3880	1.14%
2003-05-23	0	8.750	8.750	8.800	8.750	8.750	44,000	385,000	8.7500	1.375	1.375	1.383	1.375	1.375	280,023	1.3749	0.57%
2003-05-22	0	8.700	8.700	8.750	8.700	8.700	100,000	870,000	8.7000	1.367	1.367	1.375	1.367	1.367	636,415	1.3670	0.58%
2003-05-21	0	8.650	8.600	8.650	8.600	8.650	122,000	1,052,700	8.6287	1.359	1.351	1.359	1.351	1.359	776,427	1.3558	0.58%
2003-05-20	0	8.600	8.550	8.650	8.500	8.600	308,000	2,643,600	8.5831	1.351	1.343	1.359	1.336	1.351	1,960,160	1.3487	1.18%
2003-05-19	0	8.500	8.450	8.500	8.500	8.500	118,000	1,003,000	8.5000	1.336	1.328	1.336	1.336	1.336	750,970	1.3356	0.00%
2003-05-16	0	8.500	8.450	8.500	8.450	8.500	154,000	1,307,500	8.4903	1.336	1.328	1.336	1.328	1.336	980,080	1.3341	1.19%
2003-05-15	0	8.400	8.400	8.450	8.400	8.400	30,000	252,000	8.4000	1.320	1.320	1.328	1.320	1.320	190,925	1.3199	0.00%
2003-05-14	0	8.400	8.300	8.400	8.400	8.400	10,000	84,000	8.4000	1.320	1.304	1.320	1.320	1.320	63,642	1.3199	0.60%
2003-05-13	0	8.350	8.350	8.400	8.300	8.350	27,920	232,648	8.3327	1.312	1.312	1.320	1.304	1.312	177,687	1.3093	1.83%
2003-05-12	0	8.200	8.200	8.300	8.200	8.350	46,280	382,934	8.2743	1.288	1.288	1.304	1.288	1.312	294,533	1.3001	-1.80%
2003-05-09	0	8.350	8.300	8.350	8.350	8.350	10,000	83,500	8.3500	1.312	1.304	1.312	1.312	1.312	63,642	1.3120	0.00%
2003-05-07	0	8.350	8.300	8.350	8.350	8.400	60,000	502,200	8.3700	1.312	1.304	1.312	1.312	1.320	381,849	1.3152	-0.60%
2003-05-06	0	8.400	8.350	8.400	8.200	8.400	48,000	397,700	8.2854	1.320	1.312	1.320	1.288	1.320	305,479	1.3019	3.07%
2003-05-05	0	8.150	8.100	8.300	8.150	8.350	261,600	2,164,640	8.2746	1.281	1.273	1.304	1.281	1.312	1,664,863	1.3002	-4.12%
2003-05-02	0	8.500	8.400	8.600	8.400	8.500	24,000	203,100	8.4625	1.336	1.320	1.351	1.320	1.336	152,740	1.3297	-1.73%
2003-04-30	0	8.650	8.500	8.700	8.650	8.650	44,000	380,600	8.6500	1.359	1.336	1.367	1.359	1.359	280,023	1.3592	1.17%
2003-04-29	0	8.550	8.350	8.550	8.300	8.550	455,680	3,814,024	8.3700	1.343	1.312	1.343	1.304	1.343	2,900,018	1.3152	5.56%
2003-04-28	0	8.100	8.100	8.150	8.050	8.200	70,800	570,840	8.0627	1.273	1.273	1.281	1.265	1.288	450,582	1.2669	0.00%
2003-04-25	0	8.100	8.100	8.500	8.000	8.100	36,460	294,088	8.0660	1.273	1.273	1.336	1.257	1.273	232,037	1.2674	1.89%
2003-04-24	0	7.950	7.950	8.100	7.950	7.950	20,000	159,000	7.9500	1.249	1.249	1.273	1.249	1.249	127,283	1.2492	-1.24%
2003-04-23	0	8.050	8.000	8.100	8.050	8.050	10,000	80,500	8.0500	1.265	1.257	1.273	1.265	1.265	63,642	1.2649	1.26%
2003-04-22	0	7.950	7.900	8.000	-	-	0	0	-	1.249	1.241	1.257	-	-	0	-	0.00%
2003-04-17	0	7.950	7.900	7.950	-	-	0	0	-	1.249	1.241	1.249	-	-	0	-	0.00%
2003-04-16	0	7.950	7.900	8.000	-	-	0	0	-	1.249	1.241	1.257	-	-	0	-	0.00%
2003-04-15	0	7.950	7.900	8.000	7.950	7.950	46,820	372,055	7.9465	1.249	1.241	1.257	1.249	1.249	297,970	1.2486	0.00%
2003-04-14	0	7.950	7.950	8.000	7.950	8.000	26,000	207,900	7.9962	1.249	1.249	1.257	1.249	1.257	165,468	1.2564	-0.63%
2003-04-11	0	8.000	-	8.050	8.000	8.000	82,000	656,000	8.0000	1.257	-	1.265	1.257	1.257	521,861	1.2570	0.00%
2003-04-10	0	8.000	7.900	8.000	8.000	8.000	2,000	16,000	8.0000	1.257	1.241	1.257	1.257	1.257	12,728	1.2570	0.00%
2003-04-09	0	8.000	7.900	8.300	-	-	0	0	-	1.257	1.241	1.304	-	-	0	-	0.00%
2003-04-08	0	8.000	7.850	8.100	-	-	0	0	-	1.257	1.233	1.273	-	-	0	-	0.00%
2003-04-07	0	8.000	8.000	8.100	8.000	8.250	56,000	450,200	8.0393	1.257	1.257	1.273	1.257	1.296	356,393	1.2632	-1.23%
2003-04-04	0	8.100	8.000	8.100	8.100	8.100	14,000	113,400	8.1000	1.273	1.257	1.273	1.273	1.273	89,098	1.2728	-1.22%
2003-04-03	0	8.200	8.100	8.300	8.200	8.250	60,000	494,500	8.2417	1.288	1.273	1.304	1.288	1.296	381,849	1.2950	-1.20%
2003-04-02	0	8.300	8.200	8.350	8.250	8.400	50,000	415,000	8.3000	1.304	1.288	1.312	1.296	1.320	318,208	1.3042	0.00%
2003-04-01	0	8.300	8.150	8.300	8.300	8.300	24,000	199,200	8.3000	1.304	1.281	1.304	1.304	1.304	152,740	1.3042	0.61%
2003-03-31	0	8.250	8.100	8.250	8.300	8.350	52,000	434,100	8.3481	1.296	1.273	1.296	1.304	1.312	330,936	1.3117	-3.51%
2003-03-28	0	8.550	8.550	8.700	8.500	8.550	42,000	358,000	8.5238	1.343	1.343	1.367	1.336	1.343	267,295	1.3393	0.59%
2003-03-27	0	8.500	8.500	8.550	8.400	8.500	106,000	897,000	8.4623	1.336	1.336	1.343	1.320	1.336	674,600	1.3297	-0.58%
2003-03-26	0	8.550	8.500	8.550	8.400	8.550	793,491	6,753,975	8.5117	1.343	1.336	1.343	1.320	1.343	5,049,900	1.3374	1.18%
2003-03-25	0	8.450	8.350	8.500	8.300	8.450	70,000	582,400	8.3200	1.328	1.312	1.336	1.304	1.328	445,491	1.3073	0.60%
2003-03-24	0	8.400	8.350	8.400	8.200	8.400	226,000	1,874,500	8.2942	1.320	1.312	1.320	1.288	1.320	1,438,299	1.3033	1.20%
2003-03-21	0	8.300	8.300	8.400	8.300	8.350	96,400	804,040	8.3407	1.304	1.304	1.320	1.304	1.312	613,505	1.3106	-1.78%
2003-03-20	0	8.450	8.400	8.450	8.400	8.450	234,000	1,976,400	8.4462	1.328	1.320	1.328	1.320	1.328	1,489,212	1.3271	0.60%
2003-03-19	0	8.400	8.350	8.400	8.350	8.450	186,000	1,558,000	8.3763	1.320	1.312	1.320	1.312	1.328	1,183,733	1.3162	0.60%
2003-03-18	0	8.350	8.300	8.400	8.250	8.350	562,000	4,677,700	8.3233	1.312	1.304	1.320	1.296	1.312	3,576,655	1.3078	1.83%
2003-03-17	0	8.200	8.200	8.250	8.200	8.250	410,000	3,378,900	8.2412	1.288	1.288	1.296	1.288	1.296	2,609,304	1.2949	0.00%
2003-03-14	0	8.200	8.150	8.200	8.100	8.200	696,000	5,665,800	8.1405	1.288	1.281	1.288	1.273	1.288	4,429,452	1.2791	2.50%
2003-03-13	0	8.000	8.000	8.050	8.000	8.050	78,000	627,300	8.0423	1.257	1.257	1.265	1.257	1.265	496,404	1.2637	0.63%
2003-03-12	0	7.950	7.950	8.100	7.800	8.000	114,000	900,700	7.9009	1.249	1.249	1.273	1.226	1.257	725,514	1.2415	1.27%
2003-03-11	0	7.850	7.750	7.850	7.800	7.850	68,000	531,300	7.8132	1.233	1.218	1.233	1.226	1.233	432,763	1.2277	-0.63%
2003-03-10	0	7.900	7.650	7.900	7.800	7.900	54,000	423,600	7.8444	1.241	1.202	1.241	1.226	1.241	343,664	1.2326	4.64%
2003-03-07	0	7.550	7.400	7.800	7.450	7.700	236,720	1,773,984	7.4940	1.186	1.163	1.226	1.171	1.210	1,506,523	1.1775	2.03%
2003-03-06	0	7.400	7.300	7.500	7.200	7.400	400,000	2,930,000	7.3250	1.163	1.147	1.178	1.131	1.163	2,545,662	1.1510	2.78%
2003-03-05	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-03-04	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-03-03	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-28	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-27	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-26	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-25	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-24	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-21	0	7.200	7.200	7.500	-	-	0	0	-	1.131	1.131	1.178	-	-	0	-	0.00%
2003-02-20	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-02-19	0	7.200	7.200	-	7.200	7.200	68,000	489,600	7.2000	1.131	1.131	-	1.131	1.131	432,763	1.1313	0.00%
2003-02-18	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-02-17	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-02-14	0	7.200	7.200	7.250	-	-	1,560	10,920	7.0000	1.131	1.131	1.139	-	-	9,928	1.0999	0.00%
2003-02-13	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-02-12	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-02-11	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-02-10	0	7.200	7.200	7.250	-	-	0	0	-	1.131	1.131	1.139	-	-	0	-	0.00%
2003-02-07	0	7.200	7.200	7.250	7.200	7.200	2,000	14,400	7.2000	1.131	1.131	1.139	1.131	1.131	12,728	1.1313	-0.69%
2003-02-06	0	7.250	7.200	7.250	7.250	7.250	40,000	290,000	7.2500	1.139	1.131	1.139	1.139	1.139	254,566	1.1392	0.00%
2003-02-05	0	7.250	7.200	7.250	7.250	7.250	10,000	72,500	7.2500	1.139	1.131	1.139	1.139	1.139	63,642	1.1392	0.00%
2003-02-04	0	7.250	7.200	-	-	-	0	0	-	1.139	1.131	-	-	-	0	-	0.00%
2003-01-30	0	7.250	7.250	-	-	-	0	0	-	1.139	1.139	-	-	-	0	-	0.69%
2003-01-29	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-28	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-27	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-24	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-23	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-22	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-21	0	7.200	7.200	7.700	-	-	0	0	-	1.131	1.131	1.210	-	-	0	-	0.00%
2003-01-20	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-17	0	7.200	7.200	-	-	-	216	1,512	7.0000	1.131	1.131	-	-	-	1,375	1.0999	0.00%
2003-01-16	0	7.200	7.200	-	7.200	7.200	4,000	28,800	7.2000	1.131	1.131	-	1.131	1.131	25,457	1.1313	0.00%
2003-01-15	0	7.200	7.200	7.700	-	-	0	0	-	1.131	1.131	1.210	-	-	0	-	0.00%
2003-01-14	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2003-01-13	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2003-01-10	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-09	0	7.200	7.200	7.600	-	-	0	0	-	1.131	1.131	1.194	-	-	0	-	0.00%
2003-01-08	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-07	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2003-01-06	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2003-01-03	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2003-01-02	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-31	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-30	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-27	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-24	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-23	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-20	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-19	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-18	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-17	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-16	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-13	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-12	0	7.200	7.200	7.500	-	-	0	0	-	1.131	1.131	1.178	-	-	0	-	0.00%
2002-12-11	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-10	0	7.200	7.200	7.600	-	-	0	0	-	1.131	1.131	1.194	-	-	0	-	0.00%
2002-12-09	0	7.200	7.200	7.500	7.200	7.200	16,380	117,879	7.1965	1.131	1.131	1.178	1.131	1.131	104,245	1.1308	0.00%
2002-12-06	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-05	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-12-04	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-03	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-12-02	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-11-29	0	7.200	7.200	7.600	-	-	0	0	-	1.131	1.131	1.194	-	-	0	-	0.00%
2002-11-28	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-27	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-26	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-25	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-22	0	7.200	7.200	7.400	7.200	7.200	2,880	20,560	7.1389	1.131	1.131	1.163	1.131	1.131	18,329	1.1217	0.00%
2002-11-21	0	7.200	7.200	7.400	-	-	62	434	7.0000	1.131	1.131	1.163	-	-	395	1.0999	0.00%
2002-11-20	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-19	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-18	0	7.200	7.200	7.600	-	-	0	0	-	1.131	1.131	1.194	-	-	0	-	0.00%
2002-11-15	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-14	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-11-13	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-12	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-11	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-11-08	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-11-07	0	7.200	7.200	-	7.200	7.200	2,000	14,400	7.2000	1.131	1.131	-	1.131	1.131	12,728	1.1313	0.00%
2002-11-06	0	7.200	7.200	7.300	-	-	0	0	-	1.131	1.131	1.147	-	-	0	-	0.00%
2002-11-05	0	7.200	7.200	7.300	-	-	0	0	-	1.131	1.131	1.147	-	-	0	-	0.00%
2002-11-04	0	7.200	7.200	7.400	-	-	1,200	8,400	7.0000	1.131	1.131	1.163	-	-	7,637	1.0999	0.00%
2002-11-01	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-10-31	0	7.200	7.200	7.400	7.200	7.200	80,000	576,000	7.2000	1.131	1.131	1.163	1.131	1.131	509,132	1.1313	0.00%
2002-10-30	0	7.200	7.200	-	-	-	0	0	-	1.131	1.131	-	-	-	0	-	0.00%
2002-10-29	0	7.200	7.200	7.600	7.200	7.200	52,400	377,200	7.1985	1.131	1.131	1.194	1.131	1.131	333,482	1.1311	0.00%
2002-10-28	0	7.200	7.200	7.400	-	-	0	0	-	1.131	1.131	1.163	-	-	0	-	0.00%
2002-10-25	0	7.200	7.200	7.600	7.200	7.200	95,600	688,000	7.1967	1.131	1.131	1.194	1.131	1.131	608,413	1.1308	-0.14%
2002-10-24	0	7.210	7.200	7.600	-	-	0	0	-	1.133	1.131	1.194	-	-	0	-	0.00%
2002-10-23	0	7.210	7.200	-	7.200	7.200	50,000	360,000	7.2000	1.133	1.131	-	1.131	1.131	318,208	1.1313	0.00%
2002-10-22	0	7.210	7.200	-	-	-	0	0	-	1.133	1.131	-	-	-	0	-	0.00%
2002-10-21	0	7.210	7.200	7.500	-	-	0	0	-	1.133	1.131	1.178	-	-	0	-	0.00%
2002-10-18	0	7.210	7.200	7.700	-	-	0	0	-	1.133	1.131	1.210	-	-	0	-	0.00%
2002-10-17	0	7.210	7.200	7.400	-	-	0	0	-	1.133	1.131	1.163	-	-	0	-	-0.00%
2002-10-16	0	7.300	7.300	7.600	7.300	7.300	102,105	745,356	7.2999	1.133	1.133	1.179	1.133	1.133	657,923	1.1329	0.00%
2002-10-15	0	7.300	7.300	7.500	7.300	7.300	22,000	160,600	7.3000	1.133	1.133	1.164	1.133	1.133	141,759	1.1329	0.00%
2002-10-11	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-10-10	0	7.300	7.300	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.00%
2002-10-09	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-10-08	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-10-07	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-10-04	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-10-03	0	7.300	7.300	7.600	7.300	7.300	50,624	369,430	7.2975	1.133	1.133	1.179	1.133	1.133	326,201	1.1325	0.00%
2002-10-02	0	7.300	7.300	7.400	7.300	7.300	10,000	73,000	7.3000	1.133	1.133	1.148	1.133	1.133	64,436	1.1329	0.00%
2002-09-30	0	7.300	7.300	7.350	7.300	7.300	50,000	365,000	7.3000	1.133	1.133	1.141	1.133	1.133	322,180	1.1329	0.00%
2002-09-27	0	7.300	7.300	7.400	-	-	0	0	-	1.133	1.133	1.148	-	-	0	-	0.00%
2002-09-26	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-25	0	7.300	7.300	7.550	7.300	7.300	50,000	365,000	7.3000	1.133	1.133	1.172	1.133	1.133	322,180	1.1329	-3.31%
2002-09-24	0	7.550	7.300	7.600	-	-	1,560	11,154	7.1500	1.172	1.133	1.179	-	-	10,052	1.1096	0.00%
2002-09-23	0	7.550	7.300	-	-	-	0	0	-	1.172	1.133	-	-	-	0	-	0.00%
2002-09-20	0	7.550	7.300	7.550	7.300	7.550	59,203	433,441	7.3213	1.172	1.133	1.172	1.133	1.172	381,480	1.1362	3.42%
2002-09-19	0	7.300	-	7.600	7.300	7.300	50,184	366,325	7.2996	1.133	-	1.179	1.133	1.133	323,365	1.1329	0.00%
2002-09-18	0	7.300	7.300	-	7.300	7.300	50,000	365,000	7.3000	1.133	1.133	-	1.133	1.133	322,180	1.1329	0.00%
2002-09-17	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-16	0	7.300	7.300	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.00%
2002-09-13	0	7.300	7.300	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.00%
2002-09-12	0	7.300	7.300	7.500	-	-	0	0	-	1.133	1.133	1.164	-	-	0	-	0.00%
2002-09-11	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-10	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-09	0	7.300	7.300	7.600	-	-	1,200	8,520	7.1000	1.133	1.133	1.179	-	-	7,732	1.1019	0.00%
2002-09-06	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-05	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-04	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-03	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-09-02	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-08-30	0	7.300	7.300	7.600	7.300	7.300	17,150	124,965	7.2866	1.133	1.133	1.179	1.133	1.133	110,508	1.1308	0.00%
2002-08-29	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-08-28	0	7.300	7.300	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.00%
2002-08-27	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-08-26	0	7.300	7.300	-	7.300	7.300	6,000	43,800	7.3000	1.133	1.133	-	1.133	1.133	38,662	1.1329	-0.68%
2002-08-23	0	7.350	7.300	-	-	-	0	0	-	1.141	1.133	-	-	-	0	-	0.00%
2002-08-22	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-21	0	7.350	7.350	7.450	-	-	0	0	-	1.141	1.141	1.156	-	-	0	-	0.00%
2002-08-20	0	7.350	7.300	7.500	-	-	0	0	-	1.141	1.133	1.164	-	-	0	-	0.00%
2002-08-19	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-16	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-15	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-14	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-13	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-12	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-09	0	7.350	7.300	7.600	-	-	0	0	-	1.141	1.133	1.179	-	-	0	-	0.00%
2002-08-08	0	7.350	7.350	7.600	-	-	0	0	-	1.141	1.141	1.179	-	-	0	-	0.68%
2002-08-07	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-08-06	0	7.300	7.300	7.600	7.300	7.300	2,400	17,440	7.2667	1.133	1.133	1.179	1.133	1.133	15,465	1.1277	-2.67%
2002-08-05	0	7.500	7.300	7.600	-	-	0	0	-	1.164	1.133	1.179	-	-	0	-	0.00%
2002-08-02	0	7.500	7.300	7.500	-	-	0	0	-	1.164	1.133	1.164	-	-	0	-	0.00%
2002-08-01	0	7.500	7.300	7.600	7.500	7.500	5,120	37,952	7.4125	1.164	1.133	1.179	1.164	1.164	32,991	1.1504	0.00%
2002-07-31	0	7.500	7.300	-	-	-	779	5,531	7.1001	1.164	1.133	-	-	-	5,020	1.1019	0.00%
2002-07-30	0	7.500	7.300	7.500	-	-	0	0	-	1.164	1.133	1.164	-	-	0	-	0.00%
2002-07-29	0	7.500	7.300	7.600	-	-	0	0	-	1.164	1.133	1.179	-	-	0	-	0.00%
2002-07-26	0	7.500	7.300	-	-	-	0	0	-	1.164	1.133	-	-	-	0	-	0.00%
2002-07-25	0	7.500	7.300	-	-	-	0	0	-	1.164	1.133	-	-	-	0	-	0.00%
2002-07-24	0	7.500	7.300	7.600	-	-	0	0	-	1.164	1.133	1.179	-	-	0	-	0.00%
2002-07-23	0	7.500	7.300	7.900	-	-	0	0	-	1.164	1.133	1.226	-	-	0	-	0.00%
2002-07-22	0	7.500	7.300	7.600	-	-	0	0	-	1.164	1.133	1.179	-	-	0	-	0.00%
2002-07-19	0	7.500	7.300	-	-	-	0	0	-	1.164	1.133	-	-	-	0	-	0.00%
2002-07-18	0	7.500	7.300	7.600	7.500	7.500	6,000	45,000	7.5000	1.164	1.133	1.179	1.164	1.164	38,662	1.1639	0.00%
2002-07-17	0	7.500	7.300	7.600	-	-	0	0	-	1.164	1.133	1.179	-	-	0	-	0.00%
2002-07-16	0	7.500	7.300	7.600	7.500	7.500	50,000	375,000	7.5000	1.164	1.133	1.179	1.164	1.164	322,180	1.1639	2.74%
2002-07-15	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-07-12	0	7.300	7.300	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.00%
2002-07-11	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-07-10	0	7.300	7.300	7.400	7.300	7.300	20,000	146,000	7.3000	1.133	1.133	1.148	1.133	1.133	128,872	1.1329	0.00%
2002-07-09	0	7.300	7.300	7.500	-	-	0	0	-	1.133	1.133	1.164	-	-	0	-	0.00%
2002-07-08	0	7.300	7.300	7.500	-	-	0	0	-	1.133	1.133	1.164	-	-	0	-	0.00%
2002-07-05	0	7.300	7.300	7.500	-	-	0	0	-	1.133	1.133	1.164	-	-	0	-	0.00%
2002-07-04	0	7.300	7.300	-	-	-	0	0	-	1.133	1.133	-	-	-	0	-	0.00%
2002-07-03	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-07-02	0	7.300	7.300	7.600	-	-	0	0	-	1.133	1.133	1.179	-	-	0	-	0.00%
2002-06-28	0	7.300	7.300	7.500	-	-	0	0	-	1.133	1.133	1.164	-	-	0	-	0.00%
2002-06-27	0	7.300	7.300	7.700	-	-	0	0	-	1.133	1.133	1.195	-	-	0	-	0.00%
2002-06-26	0	7.300	7.300	7.400	7.300	7.300	20,000	146,000	7.3000	1.133	1.133	1.148	1.133	1.133	128,872	1.1329	-1.35%
2002-06-25	0	7.400	7.300	7.400	-	-	0	0	-	1.148	1.133	1.148	-	-	0	-	0.00%
2002-06-24	0	7.400	7.300	-	-	-	0	0	-	1.148	1.133	-	-	-	0	-	0.00%
2002-06-21	0	7.400	7.300	7.700	7.400	7.400	40,000	296,000	7.4000	1.148	1.133	1.195	1.148	1.148	257,744	1.1484	0.00%
2002-06-20	0	7.400	7.400	7.600	-	-	0	0	-	1.148	1.148	1.179	-	-	0	-	0.68%
2002-06-19	0	7.350	7.350	7.700	7.350	7.350	10,000	73,500	7.3500	1.141	1.141	1.195	1.141	1.141	64,436	1.1407	-2.00%
2002-06-18	0	7.500	7.350	7.600	-	-	0	0	-	1.164	1.141	1.179	-	-	0	-	0.00%
2002-06-17	0	7.500	7.300	7.700	-	-	0	0	-	1.164	1.133	1.195	-	-	0	-	0.00%
2002-06-14	0	7.500	7.350	7.600	-	-	0	0	-	1.164	1.141	1.179	-	-	0	-	0.00%
2002-06-13	0	7.500	7.350	7.600	-	-	0	0	-	1.164	1.141	1.179	-	-	0	-	0.00%
2002-06-12	0	7.500	7.350	7.600	7.500	7.500	4,000	30,000	7.5000	1.164	1.141	1.179	1.164	1.164	25,774	1.1639	0.00%
2002-06-11	0	7.500	7.350	7.600	7.500	7.500	10,000	75,000	7.5000	1.164	1.141	1.179	1.164	1.164	64,436	1.1639	1.35%
2002-06-10	0	7.400	7.400	7.700	7.350	7.350	2,000	14,700	7.3500	1.148	1.148	1.195	1.141	1.141	12,887	1.1407	-0.47%
2002-06-07	0	7.600	7.400	7.600	7.600	7.600	2,614	19,621	7.5061	1.154	1.123	1.154	1.154	1.154	17,217	1.1396	1.33%
2002-06-06	0	7.500	7.500	7.600	7.500	7.600	26,386	198,318	7.5160	1.139	1.139	1.154	1.139	1.154	173,794	1.1411	0.00%
2002-06-05	0	7.500	7.350	7.700	7.500	7.500	17,600	131,520	7.4727	1.139	1.116	1.169	1.139	1.139	115,924	1.1345	0.00%
2002-06-04	0	7.500	7.350	7.600	-	-	0	0	-	1.139	1.116	1.154	-	-	0	-	0.00%
2002-06-03	0	7.500	7.350	7.600	7.500	7.500	10,000	75,000	7.5000	1.139	1.116	1.154	1.139	1.139	65,866	1.1387	1.35%
2002-05-31	0	7.400	7.350	7.600	-	-	0	0	-	1.123	1.116	1.154	-	-	0	-	0.00%
2002-05-30	0	7.400	7.350	7.600	-	-	0	0	-	1.123	1.116	1.154	-	-	0	-	0.00%
2002-05-29	0	7.400	7.300	7.600	7.400	7.500	26,848	199,021	7.4129	1.123	1.108	1.154	1.123	1.139	176,837	1.1254	0.68%
2002-05-28	0	7.350	7.350	7.500	-	-	0	0	-	1.116	1.116	1.139	-	-	0	-	0.00%
2002-05-27	0	7.350	7.350	7.600	-	-	0	0	-	1.116	1.116	1.154	-	-	0	-	0.00%
2002-05-24	0	7.350	7.300	7.650	-	-	0	0	-	1.116	1.108	1.161	-	-	0	-	0.00%
2002-05-23	0	7.350	7.300	7.600	-	-	1,560	11,154	7.1500	1.116	1.108	1.154	-	-	10,275	1.0855	0.00%
2002-05-22	0	7.350	7.350	7.600	-	-	0	0	-	1.116	1.116	1.154	-	-	0	-	0.00%
2002-05-21	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2002-05-17	0	7.350	7.300	7.600	-	-	0	0	-	1.116	1.108	1.154	-	-	0	-	0.00%
2002-05-16	0	7.350	7.300	7.750	-	-	0	0	-	1.116	1.108	1.177	-	-	0	-	0.00%
2002-05-15	0	7.350	7.300	7.600	-	-	0	0	-	1.116	1.108	1.154	-	-	0	-	0.00%
2002-05-14	0	7.350	7.300	7.350	7.300	7.350	79,000	580,250	7.3449	1.116	1.108	1.116	1.108	1.116	520,341	1.1151	0.00%
2002-05-13	0	7.350	7.350	7.450	7.350	7.350	10,000	73,500	7.3500	1.116	1.116	1.131	1.116	1.116	65,866	1.1159	0.00%
2002-05-10	0	7.350	7.350	7.600	-	-	0	0	-	1.116	1.116	1.154	-	-	0	-	0.00%
2002-05-09	0	7.350	7.300	7.600	-	-	0	0	-	1.116	1.108	1.154	-	-	0	-	0.00%
2002-05-08	0	7.350	7.350	-	-	-	0	0	-	1.116	1.116	-	-	-	0	-	0.00%
2002-05-07	0	7.350	7.350	7.450	-	-	0	0	-	1.116	1.116	1.131	-	-	0	-	0.00%
2002-05-06	0	7.350	7.350	7.600	7.350	7.350	8,966	65,911	7.3512	1.116	1.116	1.154	1.116	1.116	59,055	1.1161	-0.68%
2002-05-03	0	7.400	7.350	7.500	-	-	0	0	-	1.123	1.116	1.139	-	-	0	-	0.00%
2002-05-02	0	7.400	7.400	7.600	7.350	7.450	10,390	76,908	7.4021	1.123	1.123	1.154	1.116	1.131	68,435	1.1238	-0.67%
2002-04-30	0	7.450	7.350	7.700	-	-	0	0	-	1.131	1.116	1.169	-	-	0	-	0.00%
2002-04-29	0	7.450	7.350	7.600	-	-	506	3,542	7.0000	1.131	1.116	1.154	-	-	3,333	1.0628	0.00%
2002-04-26	0	7.450	7.400	7.850	7.400	7.450	23,024	170,296	7.3965	1.131	1.123	1.192	1.123	1.131	151,650	1.1230	2.05%
2002-04-25	0	7.300	7.300	-	7.300	7.300	3,920	28,328	7.2265	1.108	1.108	-	1.108	1.108	25,819	1.0972	-1.35%
2002-04-24	0	7.400	7.350	-	7.400	7.400	20,000	148,000	7.4000	1.123	1.116	-	1.123	1.123	131,732	1.1235	0.00%
2002-04-23	0	7.400	7.350	-	-	-	0	0	-	1.123	1.116	-	-	-	0	-	0.00%
2002-04-22	0	7.400	7.350	-	-	-	0	0	-	1.123	1.116	-	-	-	0	-	0.00%
2002-04-19	0	7.400	7.350	7.450	-	-	0	0	-	1.123	1.116	1.131	-	-	0	-	0.00%
2002-04-18	0	7.400	7.350	-	-	-	0	0	-	1.123	1.116	-	-	-	0	-	0.00%
2002-04-17	0	7.400	7.350	-	-	-	0	0	-	1.123	1.116	-	-	-	0	-	0.00%
2002-04-16	0	7.400	7.300	7.600	-	-	0	0	-	1.123	1.108	1.154	-	-	0	-	0.00%
2002-04-15	0	7.400	7.350	-	7.350	7.400	70,000	515,500	7.3643	1.123	1.116	-	1.116	1.123	461,062	1.1181	0.68%
2002-04-12	0	7.350	7.350	7.400	-	-	19	135	7.1053	1.116	1.116	1.123	-	-	125	1.0787	0.00%
2002-04-11	0	7.350	7.350	7.600	-	-	0	0	-	1.116	1.116	1.154	-	-	0	-	0.68%
2002-04-10	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2002-04-09	0	7.300	7.300	7.600	-	-	389	2,762	7.1003	1.108	1.108	1.154	-	-	2,562	1.0780	0.00%
2002-04-08	0	7.300	7.300	7.600	-	-	0	0	-	1.108	1.108	1.154	-	-	0	-	0.00%
2002-04-04	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2002-04-03	0	7.300	7.300	7.600	-	-	1,950	13,748	7.0503	1.108	1.108	1.154	-	-	12,844	1.0704	0.00%
2002-04-02	0	7.300	7.300	7.600	7.300	7.300	10,000	73,000	7.3000	1.108	1.108	1.154	1.108	1.108	65,866	1.1083	0.00%
2002-03-28	0	7.300	7.300	7.700	7.300	7.300	2,000	14,600	7.3000	1.108	1.108	1.169	1.108	1.108	13,173	1.1083	-2.67%
2002-03-27	0	7.500	7.300	-	-	-	0	0	-	1.139	1.108	-	-	-	0	-	0.00%
2002-03-26	0	7.500	7.300	7.700	-	-	0	0	-	1.139	1.108	1.169	-	-	0	-	0.00%
2002-03-25	0	7.500	7.300	7.700	-	-	0	0	-	1.139	1.108	1.169	-	-	0	-	0.00%
2002-03-22	0	7.500	7.300	7.600	-	-	0	0	-	1.139	1.108	1.154	-	-	0	-	0.00%
2002-03-21	0	7.500	7.300	7.600	-	-	0	0	-	1.139	1.108	1.154	-	-	0	-	0.00%
2002-03-20	0	7.500	7.300	7.600	-	-	0	0	-	1.139	1.108	1.154	-	-	0	-	0.00%
2002-03-19	0	7.500	7.350	7.700	-	-	600	4,350	7.2500	1.139	1.116	1.169	-	-	3,952	1.1007	0.00%
2002-03-18	0	7.500	7.350	7.600	-	-	0	0	-	1.139	1.116	1.154	-	-	0	-	0.00%
2002-03-15	0	7.500	7.300	-	-	-	0	0	-	1.139	1.108	-	-	-	0	-	0.00%
2002-03-14	0	7.500	7.350	7.700	-	-	0	0	-	1.139	1.116	1.169	-	-	0	-	0.00%
2002-03-13	0	7.500	7.300	-	-	-	390	2,769	7.1000	1.139	1.108	-	-	-	2,569	1.0779	0.00%
2002-03-12	0	7.500	7.300	7.700	-	-	0	0	-	1.139	1.108	1.169	-	-	0	-	0.00%
2002-03-11	0	7.500	7.350	7.500	7.500	7.500	2,000	15,000	7.5000	1.139	1.116	1.139	1.139	1.139	13,173	1.1387	2.04%
2002-03-08	0	7.350	7.350	-	7.350	7.350	10,000	73,500	7.3500	1.116	1.116	-	1.116	1.116	65,866	1.1159	0.00%
2002-03-07	0	7.350	7.350	-	-	-	0	0	-	1.116	1.116	-	-	-	0	-	0.00%
2002-03-06	0	7.350	7.350	7.750	-	-	0	0	-	1.116	1.116	1.177	-	-	0	-	0.00%
2002-03-05	0	7.350	7.350	-	-	-	0	0	-	1.116	1.116	-	-	-	0	-	0.68%
2002-03-04	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2002-03-01	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2002-02-28	0	7.300	7.300	7.400	-	-	0	0	-	1.108	1.108	1.123	-	-	0	-	0.00%
2002-02-27	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2002-02-26	0	7.300	7.300	-	7.300	7.300	20,000	146,000	7.3000	1.108	1.108	-	1.108	1.108	131,732	1.1083	0.00%
2002-02-25	0	7.300	7.300	7.600	7.300	7.300	27,120	197,808	7.2938	1.108	1.108	1.154	1.108	1.108	178,628	1.1074	-0.68%
2002-02-22	0	7.350	7.350	-	7.300	7.300	10,000	73,000	7.3000	1.116	1.116	-	1.108	1.108	65,866	1.1083	0.00%
2002-02-21	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2002-02-20	0	7.350	7.350	7.450	-	-	0	0	-	1.116	1.116	1.131	-	-	0	-	0.00%
2002-02-19	0	7.350	7.350	7.750	-	-	0	0	-	1.116	1.116	1.177	-	-	0	-	0.00%
2002-02-18	0	7.350	7.350	-	-	-	0	0	-	1.116	1.116	-	-	-	0	-	0.00%
2002-02-15	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2002-02-11	0	7.350	7.300	7.600	-	-	0	0	-	1.116	1.108	1.154	-	-	0	-	0.00%
2002-02-08	0	7.350	7.350	-	-	-	0	0	-	1.116	1.116	-	-	-	0	-	0.00%
2002-02-07	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2002-02-06	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2002-02-05	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2002-02-04	0	7.350	7.300	7.650	-	-	0	0	-	1.116	1.108	1.161	-	-	0	-	0.00%
2002-02-01	0	7.350	7.300	7.600	-	-	0	0	-	1.116	1.108	1.154	-	-	0	-	0.00%
2002-01-31	0	7.350	7.300	7.600	-	-	0	0	-	1.116	1.108	1.154	-	-	0	-	0.00%
2002-01-30	0	7.350	7.350	7.600	-	-	0	0	-	1.116	1.116	1.154	-	-	0	-	0.00%
2002-01-29	0	7.350	7.350	-	7.350	7.350	2,520	18,444	7.3190	1.116	1.116	-	1.116	1.116	16,598	1.1112	-2.00%
2002-01-28	0	7.500	7.300	7.700	-	-	0	0	-	1.139	1.108	1.169	-	-	0	-	0.00%
2002-01-25	0	7.500	7.350	7.700	-	-	0	0	-	1.139	1.116	1.169	-	-	0	-	0.00%
2002-01-24	0	7.500	7.350	7.600	-	-	0	0	-	1.139	1.116	1.154	-	-	0	-	0.00%
2002-01-23	0	7.500	7.300	7.700	-	-	0	0	-	1.139	1.108	1.169	-	-	0	-	0.00%
2002-01-22	0	7.500	7.300	-	-	-	0	0	-	1.139	1.108	-	-	-	0	-	0.00%
2002-01-21	0	7.500	7.300	-	-	-	0	0	-	1.139	1.108	-	-	-	0	-	0.00%
2002-01-18	0	7.500	7.300	7.900	-	-	0	0	-	1.139	1.108	1.199	-	-	0	-	0.00%
2002-01-17	0	7.500	7.300	7.600	-	-	0	0	-	1.139	1.108	1.154	-	-	0	-	0.00%
2002-01-16	0	7.500	7.300	7.600	-	-	0	0	-	1.139	1.108	1.154	-	-	0	-	0.00%
2002-01-15	0	7.500	7.300	7.700	-	-	0	0	-	1.139	1.108	1.169	-	-	0	-	0.00%
2002-01-14	0	7.500	7.350	7.700	7.500	7.500	2,000	15,000	7.5000	1.139	1.116	1.169	1.139	1.139	13,173	1.1387	2.04%
2002-01-11	0	7.350	7.300	7.500	-	-	1,560	11,076	7.1000	1.116	1.108	1.139	-	-	10,275	1.0779	0.00%
2002-01-10	0	7.350	7.350	7.500	-	-	0	0	-	1.116	1.116	1.139	-	-	0	-	0.00%
2002-01-09	0	7.350	7.350	7.500	-	-	0	0	-	1.116	1.116	1.139	-	-	0	-	0.00%
2002-01-08	0	7.350	7.350	7.500	7.350	7.350	5,110	37,281	7.2957	1.116	1.116	1.139	1.116	1.116	33,658	1.1077	0.00%
2002-01-07	0	7.350	7.350	7.700	-	-	0	0	-	1.116	1.116	1.169	-	-	0	-	0.68%
2002-01-04	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2002-01-03	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2002-01-02	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2001-12-31	0	7.300	7.300	7.500	7.300	7.300	4,000	29,200	7.3000	1.108	1.108	1.139	1.108	1.108	26,346	1.1083	0.00%
2001-12-28	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2001-12-27	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2001-12-24	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2001-12-21	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2001-12-20	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2001-12-19	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2001-12-18	0	7.300	7.300	7.600	-	-	0	0	-	1.108	1.108	1.154	-	-	0	-	0.00%
2001-12-17	0	7.300	7.300	7.600	-	-	0	0	-	1.108	1.108	1.154	-	-	0	-	0.00%
2001-12-14	0	7.300	7.300	7.600	7.300	7.300	2,000	14,600	7.3000	1.108	1.108	1.154	1.108	1.108	13,173	1.1083	0.00%
2001-12-13	0	7.300	7.300	-	7.300	7.300	24,000	175,200	7.3000	1.108	1.108	-	1.108	1.108	158,078	1.1083	0.00%
2001-12-12	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2001-12-11	0	7.300	7.300	7.600	-	-	0	0	-	1.108	1.108	1.154	-	-	0	-	0.00%
2001-12-10	0	7.300	7.300	-	7.300	7.300	2,400	17,480	7.2833	1.108	1.108	-	1.108	1.108	15,808	1.1058	0.00%
2001-12-07	0	7.300	7.300	-	7.300	7.300	2,000	14,600	7.3000	1.108	1.108	-	1.108	1.108	13,173	1.1083	-0.68%
2001-12-06	0	7.350	7.300	-	-	-	0	0	-	1.116	1.108	-	-	-	0	-	0.00%
2001-12-05	0	7.350	7.300	-	7.350	7.350	3,880	28,048	7.2289	1.116	1.108	-	1.116	1.116	25,556	1.0975	0.68%
2001-12-04	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2001-12-03	0	7.300	7.300	-	7.300	7.300	33,000	240,600	7.2909	1.108	1.108	-	1.108	1.108	217,358	1.1069	0.00%
2001-11-30	0	7.300	7.300	-	-	-	1,715	12,177	7.1003	1.108	1.108	-	-	-	11,296	1.0780	0.00%
2001-11-29	0	7.300	7.300	-	-	-	0	0	-	1.108	1.108	-	-	-	0	-	0.00%
2001-11-28	0	7.300	7.300	-	7.300	7.300	5,600	40,560	7.2429	1.108	1.108	-	1.108	1.108	36,885	1.0996	0.00%
2001-11-27	0	7.300	7.300	7.400	-	-	0	0	-	1.108	1.108	1.123	-	-	0	-	0.00%
2001-11-26	0	7.300	7.300	7.400	7.300	7.300	12,240	89,304	7.2961	1.108	1.108	1.123	1.108	1.108	80,620	1.1077	0.00%
2001-11-23	0	7.300	7.300	7.400	7.300	7.300	20,000	146,000	7.3000	1.108	1.108	1.123	1.108	1.108	131,732	1.1083	-0.68%
2001-11-22	0	7.350	7.300	7.450	-	-	0	0	-	1.116	1.108	1.131	-	-	0	-	0.00%
2001-11-21	0	7.350	7.350	7.400	-	-	0	0	-	1.116	1.116	1.123	-	-	0	-	0.00%
2001-11-20	0	7.350	7.300	7.750	-	-	1,560	11,076	7.1000	1.116	1.108	1.177	-	-	10,275	1.0779	0.00%
2001-11-19	0	7.350	7.350	7.500	7.350	7.500	22,000	162,000	7.3636	1.116	1.116	1.139	1.116	1.139	144,905	1.1180	0.00%
2001-11-16	0	7.350	7.350	7.400	7.300	7.350	60,000	440,000	7.3333	1.116	1.116	1.123	1.108	1.116	395,196	1.1134	0.68%
2001-11-15	0	7.300	7.300	7.500	7.300	7.300	3,120	22,552	7.2282	1.108	1.108	1.139	1.108	1.108	20,550	1.0974	0.00%
2001-11-14	0	7.300	7.300	7.500	7.300	7.300	14,000	102,200	7.3000	1.108	1.108	1.139	1.108	1.108	92,212	1.1083	0.00%
2001-11-13	0	7.300	7.300	7.500	-	-	0	0	-	1.108	1.108	1.139	-	-	0	-	0.00%
2001-11-12	0	7.300	7.300	7.500	7.300	7.300	3,120	22,552	7.2282	1.108	1.108	1.139	1.108	1.108	20,550	1.0974	0.00%
2001-11-09	0	7.300	7.300	7.500	7.300	7.300	20,000	146,000	7.3000	1.108	1.108	1.139	1.108	1.108	131,732	1.1083	-0.68%
2001-11-08	0	7.350	7.300	7.500	7.350	7.350	10,000	73,500	7.3500	1.116	1.108	1.139	1.116	1.116	65,866	1.1159	0.00%
2001-11-07	0	7.350	7.300	7.500	-	-	0	0	-	1.116	1.108	1.139	-	-	0	-	0.00%
2001-11-06	0	7.350	7.300	7.500	7.350	7.350	10,000	73,500	7.3500	1.116	1.108	1.139	1.116	1.116	65,866	1.1159	0.00%
2001-11-05	0	7.350	7.300	7.750	-	-	0	0	-	1.116	1.108	1.177	-	-	0	-	0.00%
2001-11-02	0	7.350	7.300	7.500	7.350	7.350	10,000	73,500	7.3500	1.116	1.108	1.139	1.116	1.116	65,866	1.1159	0.00%
2001-11-01	0	7.350	7.350	7.500	7.350	7.350	10,000	73,500	7.3500	1.116	1.116	1.139	1.116	1.116	65,866	1.1159	-5.77%
2001-10-31	0	7.800	7.300	-	-	-	0	0	-	1.184	1.108	-	-	-	0	-	0.00%
2001-10-30	0	7.800	7.300	-	-	-	0	0	-	1.184	1.108	-	-	-	0	-	0.00%
2001-10-29	0	7.800	7.350	-	-	-	0	0	-	1.184	1.116	-	-	-	0	-	0.00%
2001-10-26	0	7.800	7.400	8.200	-	-	0	0	-	1.184	1.123	1.245	-	-	0	-	0.00%
2001-10-24	0	7.800	7.350	8.200	-	-	0	0	-	1.184	1.116	1.245	-	-	0	-	0.00%
2001-10-23	0	7.800	7.350	8.200	-	-	0	0	-	1.184	1.116	1.245	-	-	0	-	0.00%
2001-10-22	0	7.800	7.350	8.000	-	-	0	0	-	1.184	1.116	1.215	-	-	0	-	0.00%
2001-10-19	0	7.800	7.350	7.800	7.400	7.800	12,000	89,600	7.4667	1.184	1.116	1.184	1.123	1.184	79,039	1.1336	6.85%
2001-10-18	0	7.300	7.300	-	7.300	7.300	20,000	146,000	7.3000	1.108	1.108	-	1.108	1.108	131,732	1.1083	-2.67%
2001-10-17	0	7.500	7.350	7.900	-	-	0	0	-	1.139	1.116	1.199	-	-	0	-	0.00%
2001-10-16	0	7.500	7.350	7.700	-	-	0	0	-	1.139	1.116	1.169	-	-	0	-	0.00%
2001-10-15	0	7.500	7.500	-	-	-	0	0	-	1.139	1.139	-	-	-	0	-	1.08%
2001-10-12	0	7.500	7.400	-	-	-	0	0	-	1.127	1.112	-	-	-	0	-	0.00%
2001-10-11	0	7.500	7.450	7.900	-	-	0	0	-	1.127	1.119	1.187	-	-	0	-	0.00%
2001-10-10	0	7.500	7.400	-	-	-	0	0	-	1.127	1.112	-	-	-	0	-	0.00%
2001-10-09	0	7.500	7.400	7.900	-	-	0	0	-	1.127	1.112	1.187	-	-	0	-	0.00%
2001-10-08	0	7.500	7.450	7.700	-	-	0	0	-	1.127	1.119	1.157	-	-	0	-	0.00%
2001-10-05	0	7.500	7.400	-	-	-	0	0	-	1.127	1.112	-	-	-	0	-	0.00%
2001-10-04	0	7.500	7.400	7.900	-	-	0	0	-	1.127	1.112	1.187	-	-	0	-	0.00%
2001-10-03	0	7.500	7.500	7.900	-	-	0	0	-	1.127	1.127	1.187	-	-	0	-	0.00%
2001-09-28	0	7.500	7.350	-	-	-	78	554	7.1026	1.127	1.104	-	-	-	519	1.0668	0.00%
2001-09-27	0	7.500	7.300	7.800	-	-	0	0	-	1.127	1.096	1.172	-	-	0	-	0.00%
2001-09-26	0	7.500	7.500	7.800	-	-	0	0	-	1.127	1.127	1.172	-	-	0	-	0.00%
2001-09-25	0	7.500	7.400	-	-	-	0	0	-	1.127	1.112	-	-	-	0	-	0.00%
2001-09-24	0	7.500	7.300	-	-	-	0	0	-	1.127	1.096	-	-	-	0	-	0.00%
2001-09-21	0	7.500	7.300	-	-	-	0	0	-	1.127	1.096	-	-	-	0	-	0.00%
2001-09-20	0	7.500	7.350	7.900	-	-	0	0	-	1.127	1.104	1.187	-	-	0	-	0.00%
2001-09-19	0	7.500	7.500	7.900	7.500	7.500	4,184	31,334	7.4890	1.127	1.127	1.187	1.127	1.127	27,855	1.1249	0.67%
2001-09-18	0	7.450	7.450	7.650	7.450	7.450	3,700	27,225	7.3581	1.119	1.119	1.149	1.119	1.119	24,633	1.1052	-4.49%
2001-09-17	0	7.800	7.400	8.000	-	-	0	0	-	1.172	1.112	1.202	-	-	0	-	0.00%
2001-09-14	0	7.800	7.300	7.900	-	-	0	0	-	1.172	1.096	1.187	-	-	0	-	0.00%
2001-09-13	0	7.800	7.350	7.800	7.800	7.800	10,000	78,000	7.8000	1.172	1.104	1.172	1.172	1.172	66,576	1.1716	6.85%
2001-09-12	0	7.300	7.300	7.700	7.300	7.300	40,630	296,410	7.2953	1.096	1.096	1.157	1.096	1.096	270,499	1.0958	-2.01%
2001-09-11	0	7.450	7.450	-	-	-	0	0	-	1.119	1.119	-	-	-	0	-	0.00%
2001-09-10	0	7.450	7.450	-	7.450	7.450	20,000	149,000	7.4500	1.119	1.119	-	1.119	1.119	133,152	1.1190	0.00%
2001-09-07	0	7.450	7.450	-	7.450	7.450	30,000	223,500	7.4500	1.119	1.119	-	1.119	1.119	199,728	1.1190	0.00%
2001-09-06	0	7.450	-	-	7.450	7.450	20,000	149,000	7.4500	1.119	-	-	1.119	1.119	133,152	1.1190	0.00%
2001-09-05	0	7.450	-	-	-	-	0	0	-	1.119	-	-	-	-	0	-	0.00%
2001-09-04	0	7.450	7.450	-	7.450	7.450	2,000	14,900	7.4500	1.119	1.119	-	1.119	1.119	13,315	1.1190	0.00%
2001-09-03	0	7.450	7.300	7.700	7.450	7.500	32,000	238,500	7.4531	1.119	1.096	1.157	1.119	1.127	213,044	1.1195	-1.97%
2001-08-31	0	7.600	-	-	-	-	1,440	10,512	7.3000	1.142	-	-	-	-	9,587	1.0965	0.00%
2001-08-30	0	7.600	-	7.900	-	-	0	0	-	1.142	-	1.187	-	-	0	-	0.00%
2001-08-29	0	7.600	7.450	-	-	-	0	0	-	1.142	1.119	-	-	-	0	-	0.00%
2001-08-28	0	7.600	7.200	-	-	-	0	0	-	1.142	1.081	-	-	-	0	-	0.00%
2001-08-27	0	7.600	7.500	8.000	-	-	0	0	-	1.142	1.127	1.202	-	-	0	-	0.00%
2001-08-24	0	7.600	-	8.000	-	-	0	0	-	1.142	-	1.202	-	-	0	-	0.00%
2001-08-23	0	7.600	7.500	7.800	-	-	0	0	-	1.142	1.127	1.172	-	-	0	-	0.00%
2001-08-22	0	7.600	7.500	7.850	7.600	7.600	4,000	30,400	7.6000	1.142	1.127	1.179	1.142	1.142	26,630	1.1416	2.01%
2001-08-21	0	7.450	7.450	-	7.450	7.450	12,480	92,976	7.4500	1.119	1.119	-	1.119	1.119	83,087	1.1190	-5.10%
2001-08-20	0	7.850	7.500	7.850	-	-	0	0	-	1.179	1.127	1.179	-	-	0	-	0.00%
2001-08-17	0	7.850	7.500	-	-	-	0	0	-	1.179	1.127	-	-	-	0	-	0.00%
2001-08-16	0	7.850	7.600	8.000	-	-	0	0	-	1.179	1.142	1.202	-	-	0	-	0.00%
2001-08-15	0	7.850	7.600	-	-	-	0	0	-	1.179	1.142	-	-	-	0	-	0.00%
2001-08-14	0	7.850	7.700	8.000	-	-	0	0	-	1.179	1.157	1.202	-	-	0	-	0.00%
2001-08-13	0	7.850	7.500	8.000	-	-	0	0	-	1.179	1.127	1.202	-	-	0	-	0.00%
2001-08-10	0	7.850	7.500	8.000	-	-	0	0	-	1.179	1.127	1.202	-	-	0	-	0.00%
2001-08-09	0	7.850	-	8.250	7.850	7.850	6,000	47,100	7.8500	1.179	-	1.239	1.179	1.179	39,946	1.1791	0.00%
2001-08-08	0	7.850	7.600	-	-	-	0	0	-	1.179	1.142	-	-	-	0	-	0.00%
2001-08-07	0	7.850	7.600	8.200	-	-	0	0	-	1.179	1.142	1.232	-	-	0	-	0.00%
2001-08-06	0	7.850	-	-	-	-	0	0	-	1.179	-	-	-	-	0	-	0.00%
2001-08-03	0	7.850	7.700	8.250	-	-	0	0	-	1.179	1.157	1.239	-	-	0	-	0.00%
2001-08-02	0	7.850	7.700	8.250	-	-	0	0	-	1.179	1.157	1.239	-	-	0	-	0.00%
2001-08-01	0	7.850	7.700	8.000	-	-	0	0	-	1.179	1.157	1.202	-	-	0	-	0.00%
2001-07-31	0	7.850	7.700	8.000	-	-	0	0	-	1.179	1.157	1.202	-	-	0	-	0.00%
2001-07-30	0	7.850	7.700	-	-	-	0	0	-	1.179	1.157	-	-	-	0	-	0.00%
2001-07-27	0	7.850	7.700	8.000	7.850	7.850	4,000	31,400	7.8500	1.179	1.157	1.202	1.179	1.179	26,630	1.1791	0.64%
2001-07-26	0	7.800	7.700	8.000	7.800	7.800	100,000	780,000	7.8000	1.172	1.157	1.202	1.172	1.172	665,761	1.1716	-2.50%
2001-07-24	0	8.000	7.850	8.100	-	-	0	0	-	1.202	1.179	1.217	-	-	0	-	0.00%
2001-07-23	0	8.000	7.600	8.000	-	-	0	0	-	1.202	1.142	1.202	-	-	0	-	0.00%
2001-07-20	0	8.000	7.700	8.000	-	-	0	0	-	1.202	1.157	1.202	-	-	0	-	0.00%
2001-07-19	0	8.000	7.800	8.000	-	-	0	0	-	1.202	1.172	1.202	-	-	0	-	0.00%
2001-07-18	0	8.000	7.800	8.100	8.000	8.200	18,630	150,388	8.0724	1.202	1.172	1.217	1.202	1.232	124,031	1.2125	-1.84%
2001-07-17	0	8.150	8.100	8.550	-	-	1,950	15,405	7.9000	1.224	1.217	1.284	-	-	12,982	1.1866	0.00%
2001-07-16	0	8.150	8.150	8.500	-	-	0	0	-	1.224	1.224	1.277	-	-	0	-	0.62%
2001-07-13	0	8.100	8.100	8.350	8.050	8.050	3,200	25,460	7.9563	1.217	1.217	1.254	1.209	1.209	21,304	1.1951	0.62%
2001-07-12	0	8.050	7.950	8.350	-	-	0	0	-	1.209	1.194	1.254	-	-	0	-	0.00%
2001-07-11	0	8.050	7.850	8.350	-	-	0	0	-	1.209	1.179	1.254	-	-	0	-	0.00%
2001-07-10	0	8.050	8.050	8.200	8.000	8.000	2,000	16,000	8.0000	1.209	1.209	1.232	1.202	1.202	13,315	1.2016	1.90%
2001-07-09	0	7.900	7.900	8.300	7.800	7.800	2,000	15,600	7.8000	1.187	1.187	1.247	1.172	1.172	13,315	1.1716	1.28%
2001-07-05	0	7.800	7.800	7.900	-	-	1,196	8,970	7.5000	1.172	1.172	1.187	-	-	7,963	1.1265	0.00%
2001-07-04	0	7.800	7.800	-	7.800	7.800	7,732	59,963	7.7552	1.172	1.172	-	1.172	1.172	51,477	1.1649	0.00%
2001-07-03	0	7.800	7.800	-	-	-	1,196	9,329	7.8002	1.172	1.172	-	-	-	7,963	1.1716	0.00%
2001-06-29	0	7.800	7.800	-	7.800	7.800	117,890	919,259	7.7976	1.172	1.172	-	1.172	1.172	784,866	1.1712	0.00%
2001-06-28	0	7.800	7.800	8.000	7.800	7.800	36,144	281,894	7.7992	1.172	1.172	1.202	1.172	1.172	240,633	1.1715	0.00%
2001-06-27	0	7.800	7.800	7.900	7.800	7.800	70,000	546,000	7.8000	1.172	1.172	1.187	1.172	1.172	466,033	1.1716	0.00%
2001-06-26	0	7.800	7.800	8.000	7.800	7.800	2,000	15,600	7.8000	1.172	1.172	1.202	1.172	1.172	13,315	1.1716	0.00%
2001-06-22	0	7.800	7.800	7.900	7.800	7.800	14,117	110,089	7.7983	1.172	1.172	1.187	1.172	1.172	93,985	1.1713	0.00%
2001-06-21	0	7.800	7.800	8.300	7.800	7.800	17,950	139,620	7.7783	1.172	1.172	1.247	1.172	1.172	119,504	1.1683	-4.88%
2001-06-20	0	8.200	7.800	8.200	8.200	8.200	2,000	16,400	8.2000	1.232	1.172	1.232	1.232	1.232	13,315	1.2317	5.13%
2001-06-19	0	7.800	7.800	-	-	-	0	0	-	1.172	1.172	-	-	-	0	-	0.00%
2001-06-18	0	7.800	7.800	8.200	-	-	0	0	-	1.172	1.172	1.232	-	-	0	-	0.00%
2001-06-15	0	7.800	7.800	8.000	-	-	0	0	-	1.172	1.172	1.202	-	-	0	-	0.00%
2001-06-14	0	7.800	-	-	-	-	0	0	-	1.172	-	-	-	-	0	-	0.00%
2001-06-13	0	8.000	8.000	8.300	-	-	0	0	-	1.172	1.172	1.216	-	-	0	-	0.00%
2001-06-12	0	8.000	8.000	8.200	8.000	8.000	2,000	16,000	8.0000	1.172	1.172	1.201	1.172	1.172	13,657	1.1716	0.00%
2001-06-11	0	8.000	8.000	8.100	8.000	8.000	17,000	136,000	8.0000	1.172	1.172	1.186	1.172	1.172	116,081	1.1716	-2.44%
2001-06-08	0	8.200	8.000	8.200	-	-	0	0	-	1.201	1.172	1.201	-	-	0	-	0.00%
2001-06-07	0	8.200	8.000	8.300	8.000	8.200	137,616	1,126,678	8.1871	1.201	1.172	1.216	1.172	1.201	939,686	1.1990	6.49%
2001-06-06	0	7.700	7.300	-	7.700	7.700	4,000	30,800	7.7000	1.128	1.069	-	1.128	1.128	27,313	1.1277	2.67%
2001-06-05	0	7.500	7.300	7.700	-	-	0	0	-	1.098	1.069	1.128	-	-	0	-	0.00%
2001-06-04	0	7.500	7.300	7.800	-	-	0	0	-	1.098	1.069	1.142	-	-	0	-	0.00%
2001-06-01	0	7.500	7.300	-	-	-	0	0	-	1.098	1.069	-	-	-	0	-	0.00%
2001-05-31	0	7.500	7.400	7.900	-	-	0	0	-	1.098	1.084	1.157	-	-	0	-	0.00%
2001-05-30	0	7.500	7.400	7.900	-	-	800	5,760	7.2000	1.098	1.084	1.157	-	-	5,463	1.0544	0.00%
2001-05-29	0	7.500	7.500	-	7.500	7.500	4,000	30,000	7.5000	1.098	1.098	-	1.098	1.098	27,313	1.0984	0.00%
2001-05-28	0	7.500	7.500	7.700	-	-	0	0	-	1.098	1.098	1.128	-	-	0	-	0.00%
2001-05-25	0	7.500	7.500	7.800	-	-	0	0	-	1.098	1.098	1.142	-	-	0	-	0.00%
2001-05-24	0	7.500	7.500	7.800	7.500	7.500	30,000	225,000	7.5000	1.098	1.098	1.142	1.098	1.098	204,850	1.0984	-2.60%
2001-05-23	0	7.700	7.200	-	7.500	7.700	104,000	800,400	7.6962	1.128	1.054	-	1.098	1.128	710,145	1.1271	2.67%
2001-05-22	0	7.500	7.200	7.500	-	-	0	0	-	1.098	1.054	1.098	-	-	0	-	0.00%
2001-05-21	0	7.500	7.200	7.500	-	-	1,715	12,005	7.0000	1.098	1.054	1.098	-	-	11,711	1.0251	0.00%
2001-05-18	0	7.500	7.200	7.700	-	-	0	0	-	1.098	1.054	1.128	-	-	0	-	0.00%
2001-05-17	0	7.500	7.000	7.700	7.300	7.500	122,000	910,800	7.4656	1.098	1.025	1.128	1.069	1.098	833,055	1.0933	4.17%
2001-05-16	0	7.200	7.000	7.300	-	-	0	0	-	1.054	1.025	1.069	-	-	0	-	0.00%
2001-05-15	0	7.200	7.000	7.500	-	-	0	0	-	1.054	1.025	1.098	-	-	0	-	0.00%
2001-05-14	0	7.200	7.200	-	7.200	7.200	86,000	619,200	7.2000	1.054	1.054	-	1.054	1.054	587,235	1.0544	-2.70%
2001-05-11	0	7.400	7.200	7.500	7.000	7.400	28,290	207,630	7.3393	1.084	1.054	1.098	1.025	1.084	193,173	1.0748	1.37%
2001-05-10	0	7.300	-	7.500	-	-	0	0	-	1.069	-	1.098	-	-	0	-	0.00%
2001-05-09	0	7.300	7.100	7.450	-	-	0	0	-	1.069	1.040	1.091	-	-	0	-	0.00%
2001-05-08	0	7.300	-	-	-	-	0	0	-	1.069	-	-	-	-	0	-	0.00%
2001-05-07	0	7.300	-	7.500	-	-	0	0	-	1.069	-	1.098	-	-	0	-	0.00%
2001-05-04	0	7.300	7.000	7.450	-	-	0	0	-	1.069	1.025	1.091	-	-	0	-	0.00%
2001-05-03	0	7.300	7.000	7.450	7.300	7.300	5,446	39,033	7.1673	1.069	1.025	1.091	1.069	1.069	37,187	1.0496	0.00%
2001-05-02	0	7.300	6.800	-	7.300	7.300	11,040	79,968	7.2435	1.069	0.996	-	1.069	1.069	75,385	1.0608	1.39%
2001-04-27	0	7.200	7.000	7.400	-	-	0	0	-	1.054	1.025	1.084	-	-	0	-	0.00%
2001-04-26	0	7.200	-	7.300	-	-	0	0	-	1.054	-	1.069	-	-	0	-	0.00%
2001-04-25	0	7.200	7.100	7.300	-	-	0	0	-	1.054	1.040	1.069	-	-	0	-	0.00%
2001-04-24	0	7.200	7.100	7.300	-	-	0	0	-	1.054	1.040	1.069	-	-	0	-	0.00%
2001-04-23	0	7.200	7.200	7.500	7.200	7.200	7,880	56,360	7.1523	1.054	1.054	1.098	1.054	1.054	53,807	1.0474	0.00%
2001-04-20	0	7.200	7.200	7.600	7.200	7.200	3,120	22,240	7.1282	1.054	1.054	1.113	1.054	1.054	21,304	1.0439	-1.37%
2001-04-19	0	7.300	7.200	-	-	-	1,715	12,005	7.0000	1.069	1.054	-	-	-	11,711	1.0251	0.00%
2001-04-18	0	7.300	7.200	7.400	-	-	0	0	-	1.069	1.054	1.084	-	-	0	-	0.00%
2001-04-17	0	7.300	7.200	7.400	-	-	0	0	-	1.069	1.054	1.084	-	-	0	-	0.00%
2001-04-12	0	7.300	7.300	7.400	-	-	0	0	-	1.069	1.069	1.084	-	-	0	-	1.39%
2001-04-11	0	7.200	7.200	7.600	-	-	0	0	-	1.054	1.054	1.113	-	-	0	-	0.00%
2001-04-10	0	7.200	7.100	7.400	-	-	0	0	-	1.054	1.040	1.084	-	-	0	-	0.00%
2001-04-09	0	7.200	7.100	7.400	7.200	7.200	71,560	514,608	7.1913	1.054	1.040	1.084	1.054	1.054	488,634	1.0532	0.00%
2001-04-06	0	7.200	7.100	7.200	7.200	7.200	30,000	216,000	7.2000	1.054	1.040	1.054	1.054	1.054	204,850	1.0544	1.41%
2001-04-04	0	7.100	7.100	7.400	7.100	7.200	30,000	214,000	7.1333	1.040	1.040	1.084	1.040	1.054	204,850	1.0447	-1.39%
2001-04-03	0	7.200	7.150	-	7.200	7.200	20,000	144,000	7.2000	1.054	1.047	-	1.054	1.054	136,566	1.0544	-0.69%
2001-04-02	0	7.250	7.200	-	-	-	360	2,484	6.9000	1.062	1.054	-	-	-	2,458	1.0105	0.00%
2001-03-30	0	7.250	7.250	-	-	-	0	0	-	1.062	1.062	-	-	-	0	-	0.69%
2001-03-29	0	7.200	7.100	-	7.200	7.200	10,000	72,000	7.2000	1.054	1.040	-	1.054	1.054	68,283	1.0544	0.00%
2001-03-28	0	7.200	7.100	7.300	7.200	7.200	7,200	51,540	7.1583	1.054	1.040	1.069	1.054	1.054	49,164	1.0483	1.41%
2001-03-27	0	7.100	-	7.250	7.100	7.100	220,000	1,562,000	7.1000	1.040	-	1.062	1.040	1.040	1,502,230	1.0398	-1.39%
2001-03-26	0	7.200	7.100	7.200	-	-	0	0	-	1.054	1.040	1.054	-	-	0	-	0.00%
2001-03-23	0	7.200	7.100	7.200	-	-	0	0	-	1.054	1.040	1.054	-	-	0	-	0.00%
2001-03-22	0	7.200	6.800	7.400	-	-	0	0	-	1.054	0.996	1.084	-	-	0	-	0.00%
2001-03-21	0	7.200	-	-	-	-	0	0	-	1.054	-	-	-	-	0	-	0.00%
2001-03-20	0	7.200	7.000	7.400	-	-	800	5,440	6.8000	1.054	1.025	1.084	-	-	5,463	0.9959	0.00%
2001-03-19	0	7.200	7.050	-	7.000	7.200	16,800	118,240	7.0381	1.054	1.032	-	1.025	1.054	114,716	1.0307	2.86%
2001-03-16	0	7.000	6.800	7.050	-	-	2,120	13,992	6.6000	1.025	0.996	1.032	-	-	14,476	0.9666	0.00%
2001-03-15	0	7.000	6.700	-	7.000	7.000	52,000	364,000	7.0000	1.025	0.981	-	1.025	1.025	355,073	1.0251	0.00%
2001-03-14	0	7.000	7.000	7.050	-	-	0	0	-	1.025	1.025	1.032	-	-	0	-	0.00%
2001-03-13	0	7.000	6.950	7.050	6.950	7.050	106,920	748,156	6.9973	1.025	1.018	1.032	1.018	1.032	730,084	1.0248	0.00%
2001-03-12	0	7.000	7.000	7.050	7.000	7.000	53,560	374,608	6.9942	1.025	1.025	1.032	1.025	1.025	365,725	1.0243	0.00%
2001-03-09	0	7.000	7.000	7.150	7.000	7.000	24,000	168,000	7.0000	1.025	1.025	1.047	1.025	1.025	163,880	1.0251	0.00%
2001-03-08	0	7.000	6.850	7.200	7.000	7.000	30,000	210,000	7.0000	1.025	1.003	1.054	1.025	1.025	204,850	1.0251	2.19%
2001-03-07	0	6.850	6.800	7.000	-	-	0	0	-	1.003	0.996	1.025	-	-	0	-	0.00%
2001-03-06	0	6.850	6.600	7.000	6.850	6.850	10,000	68,500	6.8500	1.003	0.967	1.025	1.003	1.003	68,283	1.0032	0.74%
2001-03-05	0	6.800	-	7.000	-	-	0	0	-	0.996	-	1.025	-	-	0	-	0.00%
2001-03-02	0	6.800	6.500	-	-	-	0	0	-	0.996	0.952	-	-	-	0	-	0.00%
2001-03-01	0	6.800	6.500	7.000	-	-	0	0	-	0.996	0.952	1.025	-	-	0	-	0.00%
2001-02-28	0	6.800	6.500	7.000	6.600	6.800	40,000	271,100	6.7775	0.996	0.952	1.025	0.967	0.996	273,133	0.9926	3.82%
2001-02-27	0	6.550	6.450	6.750	6.500	6.550	4,736	30,663	6.4745	0.959	0.945	0.989	0.952	0.959	32,339	0.9482	1.55%
2001-02-26	0	6.450	6.350	6.500	6.400	6.450	102,000	652,900	6.4010	0.945	0.930	0.952	0.937	0.945	696,488	0.9374	1.57%
2001-02-23	0	6.350	6.350	6.450	6.350	6.350	2,000	12,700	6.3500	0.930	0.930	0.945	0.930	0.930	13,657	0.9300	-0.78%
2001-02-22	0	6.400	6.350	6.500	-	-	0	0	-	0.937	0.930	0.952	-	-	0	-	0.00%
2001-02-21	0	6.400	6.400	6.500	6.350	6.400	104,000	665,400	6.3981	0.937	0.937	0.952	0.930	0.937	710,145	0.9370	1.59%
2001-02-20	0	6.300	6.300	6.350	6.300	6.300	10,000	63,000	6.3000	0.923	0.923	0.930	0.923	0.923	68,283	0.9226	0.00%
2001-02-19	0	6.300	6.300	6.400	6.300	6.300	19,600	123,160	6.2837	0.923	0.923	0.937	0.923	0.923	133,835	0.9202	0.00%
2001-02-16	0	6.300	6.300	6.400	6.300	6.300	90,000	567,000	6.3000	0.923	0.923	0.937	0.923	0.923	614,549	0.9226	0.00%
2001-02-15	0	6.300	6.300	6.400	6.300	6.300	20,000	126,000	6.3000	0.923	0.923	0.937	0.923	0.923	136,566	0.9226	0.00%
2001-02-14	0	6.300	6.300	6.400	6.300	6.300	20,000	126,000	6.3000	0.923	0.923	0.937	0.923	0.923	136,566	0.9226	0.00%
2001-02-13	0	6.300	6.300	6.450	6.300	6.300	2,496	15,675	6.2800	0.923	0.923	0.945	0.923	0.923	17,043	0.9197	0.00%
2001-02-12	0	6.300	6.300	6.500	6.300	6.300	24,200	151,820	6.2736	0.923	0.923	0.952	0.923	0.923	165,245	0.9188	0.00%
2001-02-09	0	6.300	6.300	-	6.300	6.300	27,400	172,270	6.2872	0.923	0.923	-	0.923	0.923	187,096	0.9208	0.00%
2001-02-08	0	6.300	6.300	6.400	6.300	6.300	80,000	504,000	6.3000	0.923	0.923	0.937	0.923	0.923	546,265	0.9226	0.00%
2001-02-07	0	6.300	-	6.400	-	-	800	4,800	6.0000	0.923	-	0.937	-	-	5,463	0.8787	0.00%
2001-02-06	0	6.300	6.000	6.400	-	-	0	0	-	0.923	0.879	0.937	-	-	0	-	0.00%
2001-02-05	0	6.300	-	6.500	-	-	0	0	-	0.923	-	0.952	-	-	0	-	0.00%
2001-02-02	0	6.300	6.200	-	-	-	0	0	-	0.923	0.908	-	-	-	0	-	0.00%
2001-02-01	0	6.300	-	6.500	-	-	0	0	-	0.923	-	0.952	-	-	0	-	0.00%
2001-01-31	0	6.300	6.200	6.400	6.300	6.300	2,000	12,600	6.3000	0.923	0.908	0.937	0.923	0.923	13,657	0.9226	0.00%
2001-01-30	0	6.300	6.200	6.500	-	-	1,984	11,904	6.0000	0.923	0.908	0.952	-	-	13,547	0.8787	0.00%
2001-01-29	0	6.300	6.250	-	-	-	0	0	-	0.923	0.915	-	-	-	0	-	0.00%
2001-01-23	0	6.300	6.200	6.400	-	-	0	0	-	0.923	0.908	0.937	-	-	0	-	0.00%
2001-01-22	0	6.300	6.200	6.400	-	-	0	0	-	0.923	0.908	0.937	-	-	0	-	0.00%
2001-01-19	0	6.300	6.200	-	-	-	0	0	-	0.923	0.908	-	-	-	0	-	0.00%
2001-01-18	0	6.300	6.150	-	6.300	6.300	4,000	25,200	6.3000	0.923	0.901	-	0.923	0.923	27,313	0.9226	0.00%
2001-01-17	0	6.300	6.150	6.400	-	-	0	0	-	0.923	0.901	0.937	-	-	0	-	0.00%
2001-01-16	0	6.300	6.150	6.400	6.300	6.300	2,000	12,600	6.3000	0.923	0.901	0.937	0.923	0.923	13,657	0.9226	1.61%
2001-01-15	0	6.200	6.150	-	6.200	6.200	4,000	24,800	6.2000	0.908	0.901	-	0.908	0.908	27,313	0.9080	0.00%
2001-01-12	0	6.200	6.150	-	-	-	0	0	-	0.908	0.901	-	-	-	0	-	0.00%
2001-01-11	0	6.200	6.150	-	-	-	0	0	-	0.908	0.901	-	-	-	0	-	0.00%
2001-01-10	0	6.200	6.150	-	6.200	6.200	8,000	49,600	6.2000	0.908	0.901	-	0.908	0.908	54,627	0.9080	0.00%
2001-01-09	0	6.200	6.150	-	6.200	6.250	18,000	111,800	6.2111	0.908	0.901	-	0.908	0.915	122,910	0.9096	0.81%
2001-01-08	0	6.150	6.100	6.250	6.000	6.150	21,000	127,600	6.0762	0.901	0.893	0.915	0.879	0.901	143,395	0.8899	0.82%
2001-01-05	0	6.100	6.100	6.200	6.000	6.200	24,000	145,800	6.0750	0.893	0.893	0.908	0.879	0.908	163,880	0.8897	-1.61%
2001-01-04	0	6.200	6.100	6.300	6.200	6.200	6,240	38,688	6.2000	0.908	0.893	0.923	0.908	0.908	42,609	0.9080	0.00%
2001-01-03	0	6.200	6.150	6.300	-	-	500	2,950	5.9000	0.908	0.901	0.923	-	-	3,414	0.8640	0.00%
2001-01-02	0	6.200	6.200	6.500	6.200	6.200	2,000	12,400	6.2000	0.908	0.908	0.952	0.908	0.908	13,657	0.9080	-1.59%
2000-12-29	0	6.300	6.100	6.400	6.300	6.300	6,000	37,800	6.3000	0.923	0.893	0.937	0.923	0.923	40,970	0.9226	0.80%
2000-12-28	0	6.250	6.250	6.400	-	-	0	0	-	0.915	0.915	0.937	-	-	0	-	0.81%
2000-12-27	0	6.200	6.200	6.400	6.150	6.150	4,680	28,646	6.1209	0.908	0.908	0.937	0.901	0.901	31,957	0.8964	0.00%
2000-12-22	0	6.200	6.150	-	-	-	0	0	-	0.908	0.901	-	-	-	0	-	0.00%
2000-12-21	0	6.200	6.200	6.400	6.150	6.150	2,000	12,300	6.1500	0.908	0.908	0.937	0.901	0.901	13,657	0.9007	-0.80%
2000-12-20	0	6.250	6.250	6.400	-	-	0	0	-	0.915	0.915	0.937	-	-	0	-	0.81%
2000-12-19	0	6.200	6.150	6.350	-	-	0	0	-	0.908	0.901	0.930	-	-	0	-	0.00%
2000-12-18	0	6.200	6.150	6.400	6.150	6.200	52,000	319,900	6.1519	0.908	0.901	0.937	0.901	0.908	355,073	0.9009	0.00%
2000-12-15	0	6.200	6.000	6.200	-	-	0	0	-	0.908	0.879	0.908	-	-	0	-	0.00%
2000-12-14	0	6.200	6.200	6.250	6.100	6.200	12,000	73,400	6.1167	0.908	0.908	0.915	0.893	0.908	81,940	0.8958	1.64%
2000-12-13	0	6.100	5.950	-	6.100	6.100	4,000	24,400	6.1000	0.893	0.871	-	0.893	0.893	27,313	0.8933	3.39%
2000-12-12	0	5.900	5.800	6.000	-	-	0	0	-	0.864	0.849	0.879	-	-	0	-	0.00%
2000-12-11	0	5.900	5.850	5.950	5.850	5.900	25,000	147,000	5.8800	0.864	0.857	0.871	0.857	0.864	170,708	0.8611	2.61%
2000-12-08	0	5.750	5.750	5.900	5.700	5.850	28,000	161,400	5.7643	0.842	0.842	0.864	0.835	0.857	191,193	0.8442	0.00%
2000-12-07	0	5.750	5.750	5.900	5.700	5.700	25,600	145,440	5.6813	0.842	0.842	0.864	0.835	0.835	174,805	0.8320	-0.86%
2000-12-06	0	5.800	5.650	-	5.650	5.800	22,920	130,968	5.7141	0.849	0.827	-	0.827	0.849	156,505	0.8368	3.57%
2000-12-05	0	5.600	5.550	5.700	5.600	5.600	2,000	11,200	5.6000	0.820	0.813	0.835	0.820	0.820	13,657	0.8201	1.82%
2000-12-04	0	5.500	5.450	5.700	-	-	0	0	-	0.805	0.798	0.835	-	-	0	-	0.00%
2000-12-01	0	5.500	5.450	5.550	5.450	5.500	16,800	91,680	5.4571	0.805	0.798	0.813	0.798	0.805	114,716	0.7992	0.92%
2000-11-30	0	5.450	5.450	5.500	5.450	5.450	56,760	309,152	5.4467	0.798	0.798	0.805	0.798	0.798	387,575	0.7977	0.93%
2000-11-29	0	5.400	5.300	5.450	5.300	5.400	87,000	468,300	5.3828	0.791	0.776	0.798	0.776	0.791	594,064	0.7883	-0.92%
2000-11-28	0	5.450	-	5.500	5.450	5.450	14,000	76,300	5.4500	0.798	-	0.805	0.798	0.798	95,596	0.7981	0.00%
2000-11-27	0	5.450	5.200	5.450	5.450	5.450	12,000	65,400	5.4500	0.798	0.762	0.798	0.798	0.798	81,940	0.7981	0.93%
2000-11-24	0	5.400	5.200	5.450	5.400	5.400	70,000	378,000	5.4000	0.791	0.762	0.798	0.791	0.791	477,982	0.7908	0.00%
2000-11-23	0	5.400	5.400	5.500	5.400	5.400	38,000	205,200	5.4000	0.791	0.791	0.805	0.791	0.791	259,476	0.7908	-0.92%
2000-11-22	0	5.450	5.300	5.500	5.300	5.450	42,000	227,600	5.4190	0.798	0.776	0.805	0.776	0.798	286,789	0.7936	2.83%
2000-11-21	0	5.300	5.300	5.600	5.300	5.300	4,680	24,600	5.2564	0.776	0.776	0.820	0.776	0.776	31,957	0.7698	-1.85%
2000-11-20	0	5.400	-	5.500	5.400	5.400	48,000	259,200	5.4000	0.791	-	0.805	0.791	0.791	327,759	0.7908	1.89%
2000-11-17	0	5.300	5.100	5.350	-	-	156	772	4.9487	0.776	0.747	0.784	-	-	1,065	0.7247	0.00%
2000-11-16	0	5.300	5.150	5.350	5.300	5.300	161,000	852,950	5.2978	0.776	0.754	0.784	0.776	0.776	1,099,359	0.7759	0.00%
2000-11-15	0	5.300	5.200	5.300	5.300	5.300	12,000	63,000	5.2500	0.776	0.762	0.776	0.776	0.776	81,940	0.7689	0.00%
2000-11-14	0	5.300	5.250	5.350	5.300	5.300	2,000	10,600	5.3000	0.776	0.769	0.784	0.776	0.776	13,657	0.7762	0.00%
2000-11-13	0	5.300	5.150	5.400	5.150	5.300	44,000	231,700	5.2659	0.776	0.754	0.791	0.754	0.776	300,446	0.7712	0.95%
2000-11-10	0	5.250	5.150	5.300	5.150	5.250	33,120	173,000	5.2234	0.769	0.754	0.776	0.754	0.769	226,154	0.7650	0.96%
2000-11-09	0	5.200	5.100	5.250	5.200	5.200	7,600	39,120	5.1474	0.762	0.747	0.769	0.762	0.762	51,895	0.7538	0.00%
2000-11-08	0	5.200	5.100	-	5.150	5.200	133,120	691,388	5.1937	0.762	0.747	-	0.754	0.762	908,986	0.7606	0.00%
2000-11-07	0	5.200	5.100	5.200	-	-	0	0	-	0.762	0.747	0.762	-	-	0	-	0.00%
2000-11-06	0	5.200	5.100	5.200	5.150	5.200	134,000	696,700	5.1993	0.762	0.747	0.762	0.754	0.762	914,995	0.7614	0.97%
2000-11-03	0	5.150	5.100	5.200	5.150	5.150	1,113,564	5,734,542	5.1497	0.754	0.747	0.762	0.754	0.754	7,603,769	0.7542	0.00%
2000-11-02	0	5.150	5.100	5.200	5.100	5.150	62,800	320,860	5.1092	0.754	0.747	0.762	0.747	0.754	428,818	0.7482	0.98%
2000-11-01	0	5.100	5.000	5.150	5.050	5.100	34,000	172,200	5.0647	0.747	0.732	0.754	0.740	0.747	232,163	0.7417	2.00%
2000-10-31	0	5.000	4.900	5.050	5.000	5.000	46,000	230,000	5.0000	0.732	0.718	0.740	0.732	0.732	314,103	0.7322	0.00%
2000-10-30	0	5.000	4.950	5.050	4.975	5.000	20,000	99,700	4.9850	0.732	0.725	0.740	0.729	0.732	136,566	0.7300	-1.96%
2000-10-27	0	5.100	4.950	5.100	5.100	5.100	4,000	20,400	5.1000	0.747	0.725	0.747	0.747	0.747	27,313	0.7469	0.00%
2000-10-26	0	5.100	4.925	5.100	5.000	5.100	4,000	20,200	5.0500	0.747	0.721	0.747	0.732	0.747	27,313	0.7396	3.55%
2000-10-25	0	4.925	4.925	-	4.875	4.875	6,000	29,250	4.8750	0.721	0.721	-	0.714	0.714	40,970	0.7139	2.60%
2000-10-24	0	4.800	4.800	4.900	4.800	4.800	18,000	86,400	4.8000	0.703	0.703	0.718	0.703	0.703	122,910	0.7030	1.05%
2000-10-23	0	4.750	4.750	4.850	-	-	0	0	-	0.696	0.696	0.710	-	-	0	-	0.00%
2000-10-20	0	4.750	4.750	4.800	-	-	0	0	-	0.696	0.696	0.703	-	-	0	-	0.00%
2000-10-19	0	4.750	4.750	4.850	4.750	4.750	39,200	185,980	4.7444	0.696	0.696	0.710	0.696	0.696	267,670	0.6948	-1.04%
2000-10-18	0	4.800	4.750	4.900	4.800	4.800	223,958	1,074,705	4.7987	0.703	0.696	0.718	0.703	0.703	1,529,256	0.7028	0.00%
2000-10-17	0	4.800	4.800	4.900	4.800	4.800	103,000	493,800	4.7942	0.703	0.703	0.718	0.703	0.703	703,317	0.7021	-1.03%
2000-10-16	0	4.850	4.800	4.850	4.800	4.900	14,000	67,600	4.8286	0.710	0.703	0.710	0.703	0.718	95,596	0.7071	1.04%
2000-10-13	0	4.800	4.800	5.000	4.800	4.900	154,000	749,200	4.8649	0.703	0.703	0.732	0.703	0.718	1,051,561	0.7125	-2.04%
2000-10-12	0	4.900	4.900	5.000	4.900	4.900	58,000	284,200	4.9000	0.718	0.718	0.732	0.718	0.718	396,042	0.7176	0.00%
2000-10-11	0	4.900	4.900	5.000	4.900	4.900	46,000	225,400	4.9000	0.718	0.718	0.732	0.718	0.718	314,103	0.7176	0.00%
2000-10-10	0	4.900	4.900	5.000	4.900	5.050	133,560	664,666	4.9765	0.718	0.718	0.732	0.718	0.740	911,990	0.7288	-2.00%
2000-10-09	0	5.000	5.000	5.050	5.000	5.000	130,000	650,000	5.0000	0.732	0.732	0.740	0.732	0.732	887,681	0.7322	-1.96%
2000-10-05	0	5.100	5.000	5.200	5.100	5.150	202,920	1,039,308	5.1218	0.747	0.732	0.762	0.747	0.754	1,385,602	0.7501	-0.97%
2000-10-04	0	5.150	5.150	5.200	5.150	5.200	240,110	1,246,556	5.1916	0.754	0.754	0.762	0.754	0.762	1,639,547	0.7603	-0.96%
2000-10-03	0	5.200	5.000	5.250	5.200	5.200	230,000	1,196,000	5.2000	0.762	0.732	0.769	0.762	0.762	1,570,513	0.7615	0.00%
2000-09-29	0	5.200	5.200	5.250	5.200	5.200	200,056	1,040,280	5.1999	0.762	0.762	0.769	0.762	0.762	1,366,046	0.7615	0.00%
2000-09-28	0	5.200	5.200	5.250	5.200	5.200	41,950	217,848	5.1930	0.762	0.762	0.769	0.762	0.762	286,448	0.7605	-0.95%
2000-09-27	0	5.250	5.200	5.250	5.250	5.250	433,000	2,273,050	5.2495	0.769	0.762	0.769	0.769	0.769	2,956,661	0.7688	0.00%
2000-09-26	0	5.250	5.250	5.300	5.250	5.250	18,967	99,432	5.2424	0.769	0.769	0.776	0.769	0.769	129,513	0.7677	-0.94%
2000-09-25	0	5.300	5.250	-	5.300	5.300	54,000	286,200	5.3000	0.776	0.769	-	0.776	0.776	368,729	0.7762	0.95%
2000-09-22	0	5.250	5.250	5.300	5.250	5.300	635,840	3,366,184	5.2941	0.769	0.769	0.776	0.769	0.776	4,341,717	0.7753	-0.94%
2000-09-21	0	5.300	5.250	5.300	5.250	5.300	135,200	712,660	5.2712	0.776	0.769	0.776	0.769	0.776	923,189	0.7720	0.00%
2000-09-20	0	5.300	5.250	5.500	-	-	0	0	-	0.776	0.769	0.805	-	-	0	-	0.00%
2000-09-19	0	5.300	5.300	5.450	5.250	5.300	596,000	3,154,300	5.2924	0.776	0.776	0.798	0.769	0.776	4,069,677	0.7751	0.00%
2000-09-18	0	5.300	5.300	5.450	5.250	5.300	266,000	1,397,000	5.2519	0.776	0.776	0.798	0.769	0.776	1,816,332	0.7691	-0.56%
2000-09-15	0	5.450	5.400	5.500	5.350	5.450	1,052,000	5,731,200	5.4479	0.781	0.773	0.788	0.766	0.781	7,345,117	0.7803	1.87%
2000-09-14	0	5.350	5.350	5.450	5.350	5.350	16,000	85,600	5.3500	0.766	0.766	0.781	0.766	0.766	111,713	0.7663	-0.93%
2000-09-12	0	5.400	5.350	5.450	5.400	5.400	402,000	2,170,800	5.4000	0.773	0.766	0.781	0.773	0.773	2,806,784	0.7734	0.00%
2000-09-11	0	5.400	5.200	5.400	5.400	5.500	103,280	557,784	5.4007	0.773	0.745	0.773	0.773	0.788	721,106	0.7735	-1.82%
2000-09-08	0	5.500	5.400	5.600	5.400	5.550	126,000	683,700	5.4262	0.788	0.773	0.802	0.773	0.795	879,738	0.7772	-0.90%
2000-09-07	0	5.550	5.450	5.600	5.550	5.550	44,000	244,200	5.5500	0.795	0.781	0.802	0.795	0.795	307,210	0.7949	0.00%
2000-09-06	0	5.550	5.450	5.600	5.550	5.550	19,432	107,633	5.5390	0.795	0.781	0.802	0.795	0.795	135,675	0.7933	0.00%
2000-09-05	0	5.550	5.450	5.600	5.550	5.550	53,560	296,946	5.5442	0.795	0.781	0.802	0.795	0.795	373,959	0.7941	0.00%
2000-09-04	0	5.550	5.400	5.600	5.300	5.600	198,000	1,062,300	5.3652	0.795	0.773	0.802	0.759	0.802	1,382,446	0.7684	2.78%
2000-09-01	0	5.400	5.300	5.450	5.400	5.400	12,000	64,800	5.4000	0.773	0.759	0.781	0.773	0.773	83,785	0.7734	0.93%
2000-08-31	0	5.350	5.300	5.400	-	-	0	0	-	0.766	0.759	0.773	-	-	0	-	0.00%
2000-08-30	0	5.350	5.300	5.400	5.350	5.350	12,000	64,200	5.3500	0.766	0.759	0.773	0.766	0.766	83,785	0.7663	0.00%
2000-08-29	0	5.350	5.300	5.400	5.300	5.350	302,000	1,600,700	5.3003	0.766	0.759	0.773	0.759	0.766	2,108,579	0.7591	0.00%
2000-08-28	0	5.350	5.300	5.400	5.350	5.350	6,000	32,100	5.3500	0.766	0.759	0.773	0.766	0.766	41,892	0.7663	0.00%
2000-08-25	0	5.350	5.300	5.350	-	-	0	0	-	0.766	0.759	0.766	-	-	0	-	-0.93%
2000-08-24	0	5.400	5.300	5.400	5.350	5.400	6,000	32,300	5.3833	0.773	0.759	0.773	0.766	0.773	41,892	0.7710	0.93%
2000-08-23	0	5.350	5.300	-	5.300	5.350	14,402	76,850	5.3361	0.766	0.759	-	0.759	0.766	100,555	0.7643	0.94%
2000-08-22	0	5.300	5.300	5.350	-	-	0	0	-	0.759	0.759	0.766	-	-	0	-	0.00%
2000-08-21	0	5.300	5.300	5.350	5.300	5.300	14,000	74,200	5.3000	0.759	0.759	0.766	0.759	0.759	97,749	0.7591	0.00%
2000-08-18	0	5.300	5.300	5.350	5.300	5.300	16,863	89,288	5.2949	0.759	0.759	0.766	0.759	0.759	117,738	0.7584	0.00%
2000-08-17	0	5.300	5.300	5.350	5.300	5.300	8,000	42,400	5.3000	0.759	0.759	0.766	0.759	0.759	55,856	0.7591	0.00%
2000-08-16	0	5.300	5.300	5.350	5.300	5.300	6,240	32,848	5.2641	0.759	0.759	0.766	0.759	0.759	43,568	0.7539	0.00%
2000-08-15	0	5.300	5.300	5.350	5.300	5.300	6,000	31,800	5.3000	0.759	0.759	0.766	0.759	0.759	41,892	0.7591	0.95%
2000-08-14	0	5.250	5.250	5.300	-	-	0	0	-	0.752	0.752	0.759	-	-	0	-	0.00%
2000-08-11	0	5.250	5.250	5.300	5.250	5.250	104,000	546,000	5.2500	0.752	0.752	0.759	0.752	0.752	726,133	0.7519	0.00%
2000-08-10	0	5.250	5.200	5.400	5.250	5.250	24,000	126,000	5.2500	0.752	0.745	0.773	0.752	0.752	167,569	0.7519	0.96%
2000-08-09	0	5.200	5.200	5.300	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-08-08	0	5.200	5.200	-	-	-	0	0	-	0.745	0.745	-	-	-	0	-	0.00%
2000-08-07	0	5.200	5.200	5.300	5.200	5.200	60,797	316,025	5.1980	0.745	0.745	0.759	0.745	0.745	424,488	0.7445	-0.95%
2000-08-04	0	5.250	5.250	5.300	-	-	0	0	-	0.752	0.752	0.759	-	-	0	-	0.00%
2000-08-03	0	5.250	5.250	5.300	5.200	5.250	54,000	281,000	5.2037	0.752	0.752	0.759	0.745	0.752	377,031	0.7453	0.96%
2000-08-02	0	5.200	5.200	5.300	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-08-01	0	5.200	5.200	-	-	-	0	0	-	0.745	0.745	-	-	-	0	-	0.00%
2000-07-31	0	5.200	5.200	5.300	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-07-28	0	5.200	5.200	-	5.200	5.200	24,808	128,880	5.1951	0.745	0.745	-	0.745	0.745	173,211	0.7441	0.00%
2000-07-27	0	5.200	5.200	5.250	5.200	5.200	6,000	31,200	5.2000	0.745	0.745	0.752	0.745	0.745	41,892	0.7448	0.00%
2000-07-26	0	5.200	5.200	5.300	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-07-25	0	5.200	5.200	5.300	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-07-24	0	5.200	5.200	5.400	5.200	5.200	44,936	233,480	5.1958	0.745	0.745	0.773	0.745	0.745	313,745	0.7442	0.00%
2000-07-21	0	5.200	5.200	5.250	5.200	5.200	6,240	32,400	5.1923	0.745	0.745	0.752	0.745	0.745	43,568	0.7437	0.00%
2000-07-20	0	5.200	5.200	5.300	5.200	5.200	328,000	1,705,600	5.2000	0.745	0.745	0.759	0.745	0.745	2,290,113	0.7448	0.00%
2000-07-19	0	5.200	5.200	5.250	5.200	5.200	196,000	1,019,200	5.2000	0.745	0.745	0.752	0.745	0.745	1,368,482	0.7448	0.00%
2000-07-18	0	5.200	5.200	5.250	5.200	5.200	302,000	1,570,400	5.2000	0.745	0.745	0.752	0.745	0.745	2,108,579	0.7448	0.00%
2000-07-17	0	5.200	5.000	5.250	5.200	5.250	403,550	2,098,250	5.1995	0.745	0.716	0.752	0.745	0.752	2,817,607	0.7447	0.00%
2000-07-14	0	5.200	5.200	5.250	5.200	5.200	72,222	375,110	5.1938	0.745	0.745	0.752	0.745	0.745	504,258	0.7439	0.00%
2000-07-13	0	5.200	5.200	5.250	5.200	5.200	30,000	156,000	5.2000	0.745	0.745	0.752	0.745	0.745	209,462	0.7448	0.00%
2000-07-12	0	5.200	5.200	5.250	5.200	5.200	95,760	497,600	5.1963	0.745	0.745	0.752	0.745	0.745	668,601	0.7442	0.00%
2000-07-11	0	5.200	5.200	5.250	5.200	5.200	68,112	354,160	5.1997	0.745	0.745	0.752	0.745	0.745	475,561	0.7447	0.00%
2000-07-10	0	5.200	5.200	5.250	5.200	5.200	30,000	156,000	5.2000	0.745	0.745	0.752	0.745	0.745	209,462	0.7448	-0.95%
2000-07-07	0	5.250	5.200	-	-	-	0	0	-	0.752	0.745	-	-	-	0	-	0.00%
2000-07-06	0	5.250	5.200	5.300	5.200	5.250	12,000	62,500	5.2083	0.752	0.745	0.759	0.745	0.752	83,785	0.7460	0.96%
2000-07-05	0	5.200	5.200	5.300	5.200	5.200	47,147	244,992	5.1963	0.745	0.745	0.759	0.745	0.745	329,183	0.7442	0.00%
2000-07-04	0	5.200	5.200	5.300	5.200	5.200	47,248	245,440	5.1947	0.745	0.745	0.759	0.745	0.745	329,888	0.7440	-2.80%
2000-07-03	0	5.350	5.200	5.350	-	-	0	0	-	0.766	0.745	0.766	-	-	0	-	0.00%
2000-06-30	0	5.350	5.200	5.350	5.400	5.400	20,000	108,000	5.4000	0.766	0.745	0.766	0.773	0.773	139,641	0.7734	2.88%
2000-06-29	0	5.200	5.200	5.300	5.200	5.200	12,000	62,400	5.2000	0.745	0.745	0.759	0.745	0.745	83,785	0.7448	0.00%
2000-06-28	0	5.200	5.200	-	5.200	5.200	60,320	313,600	5.1989	0.745	0.745	-	0.745	0.745	421,157	0.7446	0.00%
2000-06-27	0	5.200	5.200	5.450	5.200	5.200	134,000	696,800	5.2000	0.745	0.745	0.781	0.745	0.745	935,595	0.7448	0.00%
2000-06-26	0	5.200	5.200	5.300	5.200	5.200	4,680	24,200	5.1709	0.745	0.745	0.759	0.745	0.745	32,676	0.7406	0.00%
2000-06-23	0	5.200	5.200	5.300	5.200	5.200	30,000	156,000	5.2000	0.745	0.745	0.759	0.745	0.745	209,462	0.7448	0.00%
2000-06-22	0	5.200	5.200	5.400	-	-	0	0	-	0.745	0.745	0.773	-	-	0	-	0.00%
2000-06-21	0	5.200	5.200	5.400	5.200	5.200	10,000	52,000	5.2000	0.745	0.745	0.773	0.745	0.745	69,821	0.7448	-0.00%
2000-06-20	0	5.300	5.300	5.500	5.300	5.300	504,000	2,671,200	5.3000	0.745	0.745	0.773	0.745	0.745	3,586,626	0.7448	0.00%
2000-06-19	0	5.300	5.300	5.600	5.300	5.300	500,000	2,650,000	5.3000	0.745	0.745	0.787	0.745	0.745	3,558,160	0.7448	0.00%
2000-06-16	0	5.300	5.300	5.450	5.300	5.300	600,000	3,180,000	5.3000	0.745	0.745	0.766	0.745	0.745	4,269,793	0.7448	0.00%
2000-06-15	0	5.300	5.300	5.500	5.300	5.300	401,248	2,126,365	5.2994	0.745	0.745	0.773	0.745	0.745	2,855,410	0.7447	0.00%
2000-06-14	0	5.300	5.300	5.500	5.300	5.500	110,648	587,537	5.3100	0.745	0.745	0.773	0.745	0.773	787,407	0.7462	0.00%
2000-06-13	0	5.300	5.300	5.400	5.300	5.300	9,360	49,336	5.2709	0.745	0.745	0.759	0.745	0.745	66,609	0.7407	0.00%
2000-06-12	0	5.300	5.300	5.400	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-06-09	0	5.300	5.300	5.400	-	-	0	0	-	0.745	0.745	0.759	-	-	0	-	0.00%
2000-06-08	0	5.300	5.300	5.500	5.300	5.300	10,000	53,000	5.3000	0.745	0.745	0.773	0.745	0.745	71,163	0.7448	0.00%
2000-06-07	0	5.300	5.300	-	5.300	5.300	34,000	180,200	5.3000	0.745	0.745	-	0.745	0.745	241,955	0.7448	0.00%
2000-06-05	0	5.300	5.200	5.300	5.300	5.300	6,000	31,800	5.3000	0.745	0.731	0.745	0.745	0.745	42,698	0.7448	1.92%
2000-06-02	0	5.200	5.200	5.300	5.200	5.200	51,200	266,000	5.1953	0.731	0.731	0.745	0.731	0.731	364,356	0.7301	0.00%
2000-06-01	0	5.200	5.200	5.400	5.200	5.200	5,120	26,344	5.1453	0.731	0.731	0.759	0.731	0.731	36,436	0.7230	0.00%
2000-05-31	0	5.200	5.200	5.300	5.100	5.300	69,616	361,180	5.1882	0.731	0.731	0.745	0.717	0.745	495,410	0.7291	0.97%
2000-05-30	0	5.150	5.150	5.200	5.100	5.100	63,024	321,269	5.0976	0.724	0.724	0.731	0.717	0.717	448,499	0.7163	-2.83%
2000-05-29	0	5.300	5.150	-	5.300	5.300	2,000	10,600	5.3000	0.745	0.724	-	0.745	0.745	14,233	0.7448	3.92%
2000-05-26	0	5.100	5.100	5.200	5.100	5.100	101,120	515,488	5.0978	0.717	0.717	0.731	0.717	0.717	719,602	0.7164	0.00%
2000-05-25	0	5.100	5.100	5.200	5.100	5.100	82,000	418,200	5.1000	0.717	0.717	0.731	0.717	0.717	583,538	0.7167	0.00%
2000-05-24	0	5.100	5.100	5.150	5.100	5.100	3,120	15,688	5.0282	0.717	0.717	0.724	0.717	0.717	22,203	0.7066	0.00%
2000-05-23	0	5.100	5.100	5.200	5.100	5.100	10,000	51,000	5.1000	0.717	0.717	0.731	0.717	0.717	71,163	0.7167	-1.92%
2000-05-22	0	5.200	5.100	-	5.100	5.200	36,243	188,215	5.1931	0.731	0.717	-	0.717	0.731	257,917	0.7298	0.97%
2000-05-19	0	5.150	5.150	5.200	5.150	5.150	3,982	20,408	5.1251	0.724	0.724	0.731	0.724	0.724	28,337	0.7202	0.98%
2000-05-18	0	5.100	5.100	5.150	5.100	5.100	122,608	624,779	5.0957	0.717	0.717	0.724	0.717	0.717	872,518	0.7161	0.00%
2000-05-17	0	5.100	5.100	5.200	5.100	5.100	10,000	51,000	5.1000	0.717	0.717	0.731	0.717	0.717	71,163	0.7167	0.00%
2000-05-16	0	5.100	5.100	-	5.100	5.100	78,000	397,800	5.1000	0.717	0.717	-	0.717	0.717	555,073	0.7167	0.00%
2000-05-15	0	5.100	5.000	5.150	5.100	5.100	26,000	132,600	5.1000	0.717	0.703	0.724	0.717	0.717	185,024	0.7167	0.00%
2000-05-12	0	5.100	5.000	5.150	5.100	5.100	8,000	40,800	5.1000	0.717	0.703	0.724	0.717	0.717	56,931	0.7167	0.00%
2000-05-10	0	5.100	5.000	5.150	5.100	5.100	8,000	40,800	5.1000	0.717	0.703	0.724	0.717	0.717	56,931	0.7167	0.00%
2000-05-09	0	5.100	5.000	5.150	5.100	5.100	18,000	91,800	5.1000	0.717	0.703	0.724	0.717	0.717	128,094	0.7167	2.00%
2000-05-08	0	5.000	5.000	5.100	5.000	5.150	24,000	121,400	5.0583	0.703	0.703	0.717	0.703	0.724	170,792	0.7108	-1.96%
2000-05-05	0	5.100	5.000	5.150	5.100	5.100	30,000	153,000	5.1000	0.717	0.703	0.724	0.717	0.717	213,490	0.7167	0.00%
2000-05-04	0	5.100	5.000	5.150	5.100	5.100	30,000	153,000	5.1000	0.717	0.703	0.724	0.717	0.717	213,490	0.7167	0.00%
2000-05-03	0	5.100	5.100	5.200	5.000	5.100	96,000	489,000	5.0938	0.717	0.717	0.731	0.703	0.717	683,167	0.7158	-1.92%
2000-05-02	0	5.200	5.000	5.300	5.200	5.200	2,000	10,400	5.2000	0.731	0.703	0.745	0.731	0.731	14,233	0.7307	4.00%
2000-04-28	0	5.000	5.000	5.100	5.000	5.000	6,000	30,000	5.0000	0.703	0.703	0.717	0.703	0.703	42,698	0.7026	0.00%
2000-04-27	0	5.000	5.000	5.100	5.000	5.000	114,680	573,298	4.9991	0.703	0.703	0.717	0.703	0.703	816,100	0.7025	0.00%
2000-04-26	0	5.000	5.000	5.100	5.000	5.000	197,356	986,509	4.9986	0.703	0.703	0.717	0.703	0.703	1,404,449	0.7024	0.00%
2000-04-25	0	5.000	5.000	-	5.000	5.000	42,000	210,000	5.0000	0.703	0.703	-	0.703	0.703	298,885	0.7026	0.00%
2000-04-20	0	5.000	5.000	5.050	5.000	5.000	40,000	200,000	5.0000	0.703	0.703	0.710	0.703	0.703	284,653	0.7026	0.00%
2000-04-19	0	5.000	5.000	5.100	5.000	5.100	240,000	1,220,000	5.0833	0.703	0.703	0.717	0.703	0.717	1,707,917	0.7143	-1.96%
2000-04-18	0	5.100	5.100	-	5.100	5.100	194,000	989,400	5.1000	0.717	0.717	-	0.717	0.717	1,380,566	0.7167	0.00%
2000-04-17	0	5.100	-	5.100	5.100	5.100	200,000	1,020,000	5.1000	0.717	-	0.717	0.717	0.717	1,423,264	0.7167	0.00%
2000-04-14	0	5.100	5.100	5.250	5.100	5.100	54,000	275,400	5.1000	0.717	0.717	0.738	0.717	0.717	384,281	0.7167	0.00%
2000-04-13	0	5.100	5.100	5.200	-	-	0	0	-	0.717	0.717	0.731	-	-	0	-	0.00%
2000-04-12	0	5.100	5.100	5.250	5.100	5.150	153,560	783,044	5.0993	0.717	0.717	0.738	0.717	0.724	1,092,782	0.7166	0.00%
2000-04-11	0	5.100	5.100	5.200	5.100	5.200	54,000	275,800	5.1074	0.717	0.717	0.731	0.717	0.731	384,281	0.7177	0.00%
2000-04-10	0	5.100	5.100	5.250	5.100	5.100	5,518	27,914	5.0587	0.717	0.717	0.738	0.717	0.717	39,268	0.7109	0.00%
2000-04-07	0	5.100	5.100	5.250	-	-	0	0	-	0.717	0.717	0.738	-	-	0	-	2.00%
2000-04-06	0	5.000	5.000	5.100	5.000	5.000	18,000	90,000	5.0000	0.703	0.703	0.717	0.703	0.703	128,094	0.7026	0.00%
2000-04-05	0	5.000	5.000	-	5.000	5.000	40,600	202,910	4.9978	0.703	0.703	-	0.703	0.703	288,923	0.7023	0.00%
2000-04-03	0	5.000	5.000	5.050	5.000	5.000	52,000	260,000	5.0000	0.703	0.703	0.710	0.703	0.703	370,049	0.7026	0.00%
2000-03-31	0	5.000	5.000	5.100	5.000	5.100	26,076,680	110,883,464	4.2522	0.703	0.703	0.717	0.703	0.717	185,570,023	0.5975	-3.85%
2000-03-30	0	5.200	5.000	5.300	5.200	5.200	4,000	20,800	5.2000	0.731	0.703	0.745	0.731	0.731	28,465	0.7307	4.00%
2000-03-29	0	5.000	5.000	5.100	5.000	5.000	22,000	110,000	5.0000	0.703	0.703	0.717	0.703	0.703	156,559	0.7026	0.00%
2000-03-28	0	5.000	5.000	5.200	5.000	5.000	2,000	10,000	5.0000	0.703	0.703	0.731	0.703	0.703	14,233	0.7026	0.00%
2000-03-27	0	5.000	5.000	-	5.000	5.000	7,800	38,640	4.9538	0.703	0.703	-	0.703	0.703	55,507	0.6961	0.00%
2000-03-24	0	5.000	5.000	5.100	5.000	5.000	10,000	50,000	5.0000	0.703	0.703	0.717	0.703	0.703	71,163	0.7026	-1.96%
2000-03-23	0	5.100	5.000	5.100	5.100	5.100	4,000	20,400	5.1000	0.717	0.703	0.717	0.717	0.717	28,465	0.7167	2.00%
2000-03-22	0	5.000	5.000	5.200	5.000	5.000	10,000	50,000	5.0000	0.703	0.703	0.731	0.703	0.703	71,163	0.7026	0.00%
2000-03-21	0	5.000	5.000	5.200	5.000	5.000	2,000	10,000	5.0000	0.703	0.703	0.731	0.703	0.703	14,233	0.7026	0.00%
2000-03-20	0	5.000	5.000	5.100	5.000	5.000	16,000	80,000	5.0000	0.703	0.703	0.717	0.703	0.703	113,861	0.7026	0.00%
2000-03-17	0	5.000	5.000	5.100	5.000	5.100	13,632	68,034	4.9908	0.703	0.703	0.717	0.703	0.717	97,010	0.7013	0.00%
2000-03-16	0	5.000	5.000	5.050	5.000	5.000	58,000	290,000	5.0000	0.703	0.703	0.710	0.703	0.703	412,747	0.7026	0.00%
2000-03-15	0	5.000	5.000	5.050	5.000	5.000	2,000	10,000	5.0000	0.703	0.703	0.710	0.703	0.703	14,233	0.7026	-1.96%
2000-03-14	0	5.100	5.000	-	-	-	1,560	7,566	4.8500	0.717	0.703	-	-	-	11,101	0.6815	0.00%
2000-03-13	0	5.100	5.000	-	5.100	5.100	5,560	28,512	5.1281	0.717	0.703	-	0.717	0.717	39,567	0.7206	2.00%
2000-03-10	0	5.000	5.000	5.300	5.000	5.100	20,520	102,670	5.0034	0.703	0.703	0.745	0.703	0.717	146,027	0.7031	0.00%
2000-03-09	0	5.000	4.950	5.000	5.000	5.200	58,000	291,400	5.0241	0.703	0.696	0.703	0.703	0.731	412,747	0.7060	1.01%
2000-03-08	0	4.950	4.950	5.000	4.950	5.000	202,760	1,003,648	4.9499	0.696	0.696	0.703	0.696	0.703	1,442,905	0.6956	0.00%
2000-03-07	0	4.950	4.950	5.000	4.950	5.000	15,933	78,778	4.9443	0.696	0.696	0.703	0.696	0.703	113,384	0.6948	-1.00%
2000-03-06	0	5.000	5.000	5.150	4.950	5.100	67,860	337,821	4.9782	0.703	0.703	0.724	0.696	0.717	482,914	0.6995	0.00%
2000-03-03	0	5.000	4.925	5.200	5.000	5.000	30,877	153,777	4.9803	0.703	0.692	0.731	0.703	0.703	219,731	0.6998	2.04%
2000-03-02	0	4.900	4.900	5.000	4.900	4.900	118,000	578,200	4.9000	0.689	0.689	0.703	0.689	0.689	839,726	0.6886	0.00%
2000-03-01	0	4.900	4.800	4.900	4.800	4.900	51,560	248,254	4.8149	0.689	0.675	0.689	0.675	0.689	366,918	0.6766	1.03%
2000-02-29	0	4.850	4.850	4.900	4.800	4.825	24,352	116,904	4.8006	0.682	0.682	0.689	0.675	0.678	173,297	0.6746	1.04%
2000-02-28	0	4.800	4.800	5.000	4.800	4.800	6,000	28,800	4.8000	0.675	0.675	0.703	0.675	0.675	42,698	0.6745	0.00%
2000-02-25	0	4.800	4.800	5.000	4.800	4.800	96,000	460,800	4.8000	0.675	0.675	0.703	0.675	0.675	683,167	0.6745	2.13%
2000-02-24	0	4.700	4.500	4.900	4.700	5.150	156,000	774,600	4.9654	0.660	0.632	0.689	0.660	0.724	1,110,146	0.6977	-8.74%
2000-02-23	0	5.150	4.600	5.150	4.700	5.150	104,651	520,925	4.9777	0.724	0.646	0.724	0.660	0.724	744,730	0.6995	11.96%
2000-02-22	0	4.600	-	4.600	4.600	4.600	220,000	1,012,000	4.6000	0.646	-	0.646	0.646	0.646	1,565,591	0.6464	0.00%
2000-02-21	0	4.600	4.600	-	4.600	4.600	101,200	465,340	4.5982	0.646	0.646	-	0.646	0.646	720,172	0.6462	0.00%
2000-02-18	0	4.600	4.550	4.600	4.500	4.600	74,000	337,500	4.5608	0.646	0.639	0.646	0.632	0.646	526,608	0.6409	2.22%
2000-02-17	0	4.500	4.500	-	4.500	4.600	100,480	457,112	4.5493	0.632	0.632	-	0.632	0.646	715,048	0.6393	-1.10%
2000-02-16	0	4.550	4.500	4.550	4.500	4.550	50,000	226,500	4.5300	0.639	0.632	0.639	0.632	0.639	355,816	0.6366	1.11%
2000-02-15	0	4.500	4.500	4.550	4.500	4.500	52,000	234,000	4.5000	0.632	0.632	0.639	0.632	0.632	370,049	0.6323	0.00%
2000-02-14	0	4.500	4.500	-	4.500	4.500	12,991	57,861	4.4539	0.632	0.632	-	0.632	0.632	92,448	0.6259	0.00%
2000-02-11	0	4.500	4.500	4.550	4.500	4.500	32,000	144,000	4.5000	0.632	0.632	0.639	0.632	0.632	227,722	0.6323	-1.10%
2000-02-10	0	4.550	4.500	4.550	4.550	4.550	20,000	91,000	4.5500	0.639	0.632	0.639	0.639	0.639	142,326	0.6394	1.11%
2000-02-09	0	4.500	4.500	-	4.500	4.550	60,920	274,102	4.4994	0.632	0.632	-	0.632	0.639	433,526	0.6323	0.00%
2000-02-08	0	4.500	4.500	-	-	-	0	0	-	0.632	0.632	-	-	-	0	-	0.00%
2000-02-03	0	4.500	4.500	-	4.500	4.550	100,000	452,700	4.5270	0.632	0.632	-	0.632	0.639	711,632	0.6361	0.00%
2000-02-02	0	4.500	4.500	4.550	4.400	4.600	238,000	1,073,350	4.5099	0.632	0.632	0.639	0.618	0.646	1,693,684	0.6337	2.27%
2000-02-01	0	4.400	4.400	-	4.400	4.400	4,000	17,600	4.4000	0.618	0.618	-	0.618	0.618	28,465	0.6183	0.00%
2000-01-31	0	4.400	4.400	-	4.400	4.400	165,000	725,800	4.3988	0.618	0.618	-	0.618	0.618	1,174,193	0.6181	0.00%
2000-01-28	0	4.400	4.400	-	-	-	1,560	6,630	4.2500	0.618	0.618	-	-	-	11,101	0.5972	0.00%
2000-01-27	0	4.400	4.400	4.550	4.400	4.525	8,000	35,700	4.4625	0.618	0.618	0.639	0.618	0.636	56,931	0.6271	0.00%
2000-01-26	0	4.400	4.400	4.600	4.400	4.400	7,800	34,140	4.3769	0.618	0.618	0.646	0.618	0.618	55,507	0.6151	-2.22%
2000-01-25	0	4.500	4.300	4.500	4.500	4.500	10,000	45,000	4.5000	0.632	0.604	0.632	0.632	0.632	71,163	0.6323	2.27%
2000-01-24	0	4.400	4.400	-	4.300	4.400	32,000	140,000	4.3750	0.618	0.618	-	0.604	0.618	227,722	0.6148	14.29%
2000-01-21	0	3.850	3.850	-	-	-	0	0	-	0.541	0.541	-	-	-	0	-	1.32%
2000-01-20	0	3.800	3.800	-	3.800	3.800	100,000	380,000	3.8000	0.534	0.534	-	0.534	0.534	711,632	0.5340	0.00%
2000-01-19	0	3.800	3.800	-	-	-	0	0	-	0.534	0.534	-	-	-	0	-	0.00%
2000-01-18	0	3.800	3.800	-	-	-	0	0	-	0.534	0.534	-	-	-	0	-	1.33%
2000-01-17	0	3.750	3.750	-	3.700	3.700	20,000	74,000	3.7000	0.527	0.527	-	0.520	0.520	142,326	0.5199	1.35%
2000-01-14	0	3.700	3.700	-	3.700	3.700	4,000	14,800	3.7000	0.520	0.520	-	0.520	0.520	28,465	0.5199	0.00%
2000-01-13	0	3.700	3.700	-	3.700	3.700	100,000	370,000	3.7000	0.520	0.520	-	0.520	0.520	711,632	0.5199	0.00%
2000-01-12	0	3.700	3.700	3.750	3.700	3.750	56,156	208,254	3.7085	0.520	0.520	0.527	0.520	0.527	399,624	0.5211	0.00%
2000-01-11	0	3.700	-	-	3.700	3.750	208,000	769,800	3.7010	0.520	-	-	0.520	0.527	1,480,195	0.5201	0.00%
2000-01-10	0	3.700	3.700	3.750	-	-	0	0	-	0.520	0.520	0.527	-	-	0	-	1.37%
2000-01-07	0	3.650	3.600	3.700	3.600	3.650	38,000	136,900	3.6026	0.513	0.506	0.520	0.506	0.513	270,420	0.5062	1.39%
2000-01-06	0	3.600	3.600	3.700	3.600	3.700	305,600	1,100,040	3.5996	0.506	0.506	0.520	0.506	0.520	2,174,748	0.5058	0.00%
2000-01-05	0	3.600	3.600	3.700	3.600	3.600	270,000	972,000	3.6000	0.506	0.506	0.520	0.506	0.506	1,921,407	0.5059	0.00%
2000-01-04	0	3.600	3.500	3.625	3.600	3.600	40,000	144,000	3.6000	0.506	0.492	0.509	0.506	0.506	284,653	0.5059	0.00%
2000-01-03	0	3.600	3.500	3.700	3.600	3.600	4,000	14,400	3.6000	0.506	0.492	0.520	0.506	0.506	28,465	0.5059	3.60%
1999-12-30	0	3.475	3.475	-	-	-	0	0	-	0.488	0.488	-	-	-	0	-	0.00%
1999-12-29	0	3.475	3.450	-	-	-	0	0	-	0.488	0.485	-	-	-	0	-	0.00%
1999-12-28	0	3.475	3.475	3.550	-	-	0	0	-	0.488	0.488	0.499	-	-	0	-	0.72%
1999-12-24	0	3.450	3.450	-	3.450	3.450	20,000	69,000	3.4500	0.485	0.485	-	0.485	0.485	142,326	0.4848	0.00%
1999-12-23	0	3.450	3.450	3.550	-	-	0	0	-	0.485	0.485	0.499	-	-	0	-	0.00%
1999-12-22	0	3.450	3.450	3.650	3.450	3.450	4,506	15,470	3.4332	0.485	0.485	0.513	0.485	0.485	32,066	0.4824	-4.17%
1999-12-21	0	3.600	3.450	-	-	-	0	0	-	0.506	0.485	-	-	-	0	-	0.00%
1999-12-20	0	3.600	3.450	3.650	-	-	0	0	-	0.506	0.485	0.513	-	-	0	-	0.00%
1999-12-17	0	3.600	3.450	3.625	-	-	0	0	-	0.506	0.485	0.509	-	-	0	-	0.00%
1999-12-16	0	3.600	3.450	3.600	3.600	3.600	74,000	266,400	3.6000	0.506	0.485	0.506	0.506	0.506	526,608	0.5059	2.86%
1999-12-15	0	3.500	3.500	3.700	3.450	3.450	74,000	255,300	3.4500	0.492	0.492	0.520	0.485	0.485	526,608	0.4848	1.45%
1999-12-14	0	3.450	3.450	-	3.450	3.450	32,000	110,400	3.4500	0.485	0.485	-	0.485	0.485	227,722	0.4848	0.00%
1999-12-13	0	3.450	3.450	-	-	-	0	0	-	0.485	0.485	-	-	-	0	-	0.00%
1999-12-10	0	3.450	3.450	3.550	-	-	0	0	-	0.485	0.485	0.499	-	-	0	-	0.00%
1999-12-09	0	3.450	3.450	-	3.450	3.450	6,000	20,700	3.4500	0.485	0.485	-	0.485	0.485	42,698	0.4848	0.00%
1999-12-08	0	3.450	3.450	-	-	-	0	0	-	0.485	0.485	-	-	-	0	-	0.00%
1999-12-07	0	3.450	3.450	-	3.450	3.450	50,000	172,500	3.4500	0.485	0.485	-	0.485	0.485	355,816	0.4848	0.00%
1999-12-06	0	3.450	3.425	3.500	3.450	3.450	300,000	1,035,000	3.4500	0.485	0.481	0.492	0.485	0.485	2,134,896	0.4848	0.00%
1999-12-03	0	3.450	3.450	3.500	-	-	0	0	-	0.485	0.485	0.492	-	-	0	-	0.00%
1999-12-02	0	3.450	3.450	3.500	3.450	3.450	10,000	34,500	3.4500	0.485	0.485	0.492	0.485	0.485	71,163	0.4848	0.00%
1999-12-01	0	3.450	3.450	3.500	3.450	3.450	100,000	345,000	3.4500	0.485	0.485	0.492	0.485	0.485	711,632	0.4848	0.00%
1999-11-30	0	3.450	3.450	3.500	-	-	0	0	-	0.485	0.485	0.492	-	-	0	-	0.00%
1999-11-29	0	3.450	3.450	3.500	3.450	3.450	10,000	34,500	3.4500	0.485	0.485	0.492	0.485	0.485	71,163	0.4848	0.00%
1999-11-26	0	3.450	3.450	3.500	-	-	0	0	-	0.485	0.485	0.492	-	-	0	-	0.00%
1999-11-25	0	3.450	3.450	3.500	3.450	3.450	24,000	82,800	3.4500	0.485	0.485	0.492	0.485	0.485	170,792	0.4848	0.00%
1999-11-24	0	3.450	3.450	3.500	3.450	3.450	2,000	6,900	3.4500	0.485	0.485	0.492	0.485	0.485	14,233	0.4848	0.00%
1999-11-23	0	3.450	3.450	3.500	3.450	3.450	8,000	27,600	3.4500	0.485	0.485	0.492	0.485	0.485	56,931	0.4848	-3.50%
1999-11-22	0	3.575	3.450	3.575	3.500	3.575	9,120	32,258	3.5371	0.502	0.485	0.502	0.492	0.502	64,901	0.4970	3.62%
1999-11-19	0	3.450	3.450	3.500	-	-	0	0	-	0.485	0.485	0.492	-	-	0	-	0.00%
1999-11-18	0	3.450	3.425	3.450	3.450	3.450	100,000	345,000	3.4500	0.485	0.481	0.485	0.485	0.485	711,632	0.4848	0.00%
1999-11-17	0	3.450	3.450	3.550	3.450	3.450	52,000	179,400	3.4500	0.485	0.485	0.499	0.485	0.485	370,049	0.4848	-1.43%
1999-11-16	0	3.500	3.475	3.500	3.500	3.500	10,000	35,000	3.5000	0.492	0.488	0.492	0.492	0.492	71,163	0.4918	1.45%
1999-11-15	0	3.450	3.450	3.550	3.450	3.450	10,000	34,500	3.4500	0.485	0.485	0.499	0.485	0.485	71,163	0.4848	-1.43%
1999-11-12	0	3.500	3.400	3.500	-	-	0	0	-	0.492	0.478	0.492	-	-	0	-	0.00%
1999-11-11	0	3.500	3.450	3.500	-	-	0	0	-	0.492	0.485	0.492	-	-	0	-	0.00%
1999-11-10	0	3.500	3.450	3.500	-	-	0	0	-	0.492	0.485	0.492	-	-	0	-	0.00%
1999-11-09	0	3.500	3.450	3.500	-	-	0	0	-	0.492	0.485	0.492	-	-	0	-	0.00%
1999-11-08	0	3.500	3.450	3.500	-	-	0	0	-	0.492	0.485	0.492	-	-	0	-	0.00%
1999-11-05	0	3.500	3.450	3.550	-	-	30,000	103,500	3.4500	0.492	0.485	0.499	-	-	213,490	0.4848	0.00%
1999-11-04	0	3.500	3.450	3.500	-	-	0	0	-	0.492	0.485	0.492	-	-	0	-	0.00%
1999-11-03	0	3.500	3.450	3.600	-	-	0	0	-	0.492	0.485	0.506	-	-	0	-	0.00%
1999-11-02	0	3.500	3.450	3.600	3.450	3.450	10,000	34,500	3.4500	0.492	0.485	0.506	0.485	0.485	71,163	0.4848	0.00%
1999-11-01	0	3.500	3.450	3.525	3.500	3.500	27,159	94,883	3.4936	0.492	0.485	0.495	0.492	0.492	193,272	0.4909	0.00%
1999-10-29	0	3.500	3.450	-	3.450	3.500	200,000	699,500	3.4975	0.492	0.485	-	0.485	0.492	1,423,264	0.4915	0.72%
1999-10-28	0	3.475	3.450	3.500	3.475	3.475	200,000	695,000	3.4750	0.488	0.485	0.492	0.488	0.488	1,423,264	0.4883	-0.71%
1999-10-27	0	3.500	3.475	3.500	3.500	3.500	100,000	350,000	3.5000	0.492	0.488	0.492	0.492	0.492	711,632	0.4918	0.00%
1999-10-26	0	3.500	3.450	3.500	3.500	3.500	30,000	105,000	3.5000	0.492	0.485	0.492	0.492	0.492	213,490	0.4918	0.72%
1999-10-25	0	3.475	3.475	3.500	3.475	3.475	9,600	33,080	3.4458	0.488	0.488	0.492	0.488	0.488	68,317	0.4842	0.72%
1999-10-22	0	3.450	3.450	3.500	3.450	3.450	10,000	34,500	3.4500	0.485	0.485	0.492	0.485	0.485	71,163	0.4848	-1.43%
1999-10-21	0	3.500	3.450	-	3.500	3.500	100,000	350,000	3.5000	0.492	0.485	-	0.492	0.492	711,632	0.4918	0.72%
1999-10-20	0	3.475	3.475	3.500	3.450	3.475	76,000	262,850	3.4586	0.488	0.488	0.492	0.485	0.488	540,840	0.4860	0.72%
1999-10-19	0	3.450	3.450	3.500	3.450	3.500	224,920	782,382	3.4785	0.485	0.485	0.492	0.485	0.492	1,600,603	0.4888	-1.43%
1999-10-15	0	3.500	3.500	3.625	3.500	3.500	39,560	138,226	3.4941	0.492	0.492	0.509	0.492	0.492	281,522	0.4910	0.00%
1999-10-14	0	3.500	3.500	3.550	3.500	3.500	24,000	84,000	3.5000	0.492	0.492	0.499	0.492	0.492	170,792	0.4918	-1.41%
1999-10-13	0	3.550	3.500	3.650	3.550	3.550	6,000	21,300	3.5500	0.499	0.492	0.513	0.499	0.499	42,698	0.4989	0.00%
1999-10-12	0	3.550	3.550	3.600	3.550	3.550	60,000	213,000	3.5500	0.499	0.499	0.506	0.499	0.499	426,979	0.4989	0.00%
1999-10-11	0	3.550	3.500	3.600	-	-	0	0	-	0.499	0.492	0.506	-	-	0	-	0.00%
1999-10-08	0	3.550	3.525	3.550	3.500	3.550	300,000	1,064,000	3.5467	0.499	0.495	0.499	0.492	0.499	2,134,896	0.4984	0.00%
1999-10-07	0	3.550	3.500	3.550	3.550	3.550	30,000	106,500	3.5500	0.499	0.492	0.499	0.499	0.499	213,490	0.4989	0.00%
1999-10-06	0	3.550	3.525	3.550	3.550	3.600	478,000	1,697,000	3.5502	0.499	0.495	0.499	0.499	0.506	3,401,601	0.4989	0.00%
1999-10-05	0	3.550	3.525	3.550	3.550	3.550	400,000	1,420,000	3.5500	0.499	0.495	0.499	0.499	0.499	2,846,528	0.4989	0.00%
1999-10-04	0	3.550	3.500	3.575	3.550	3.600	202,000	717,200	3.5505	0.499	0.492	0.502	0.499	0.506	1,437,497	0.4989	-0.70%
1999-09-30	0	3.575	3.550	3.575	3.550	3.600	456,000	1,622,800	3.5588	0.502	0.499	0.502	0.499	0.506	3,245,042	0.5001	1.42%
1999-09-29	0	3.525	3.500	3.550	3.525	3.525	110,000	387,750	3.5250	0.495	0.492	0.499	0.495	0.495	782,795	0.4953	0.00%
1999-09-28	0	3.525	3.500	3.600	3.525	3.525	100,000	352,500	3.5250	0.495	0.492	0.506	0.495	0.495	711,632	0.4953	0.00%
1999-09-27	0	3.525	3.500	3.600	3.525	3.550	350,000	1,236,250	3.5321	0.495	0.492	0.506	0.495	0.499	2,490,712	0.4963	0.71%
1999-09-24	0	3.500	3.450	3.550	3.500	3.500	200,000	700,000	3.5000	0.492	0.485	0.499	0.492	0.492	1,423,264	0.4918	-1.41%
1999-09-23	0	3.550	3.500	3.600	3.550	3.550	500,000	1,775,000	3.5500	0.499	0.492	0.506	0.499	0.499	3,558,160	0.4989	0.85%
1999-09-22	0	3.600	3.550	3.625	3.600	3.600	400,000	1,440,000	3.6000	0.495	0.488	0.498	0.495	0.495	2,911,222	0.4946	-0.69%
1999-09-21	0	3.625	3.600	3.650	3.600	3.650	232,000	844,350	3.6394	0.498	0.495	0.502	0.495	0.502	1,688,509	0.5001	-0.68%
1999-09-20	0	3.650	3.575	3.700	3.600	3.650	440,000	1,600,250	3.6369	0.502	0.491	0.508	0.495	0.502	3,202,344	0.4997	0.00%
1999-09-17	0	3.650	3.600	3.650	3.600	3.650	284,000	1,028,900	3.6229	0.502	0.495	0.502	0.495	0.502	2,066,968	0.4978	1.39%
1999-09-15	0	3.600	3.500	3.700	3.550	3.600	146,000	525,000	3.5959	0.495	0.481	0.508	0.488	0.495	1,062,596	0.4941	1.41%
1999-09-14	0	3.550	3.450	3.650	3.550	3.550	11,029	38,896	3.5267	0.488	0.474	0.502	0.488	0.488	80,270	0.4846	0.00%
1999-09-13	0	3.550	3.450	3.700	-	-	0	0	-	0.488	0.474	0.508	-	-	0	-	0.00%
1999-09-10	0	3.550	3.550	-	-	-	0	0	-	0.488	0.488	-	-	-	0	-	0.71%
1999-09-09	0	3.525	3.525	-	3.525	3.525	56,000	197,400	3.5250	0.484	0.484	-	0.484	0.484	407,571	0.4843	0.71%
1999-09-08	0	3.500	3.500	3.650	3.500	3.550	153,200	536,620	3.5027	0.481	0.481	0.502	0.481	0.488	1,114,998	0.4813	-0.71%
1999-09-07	0	3.525	3.525	3.650	3.525	3.525	26,000	91,650	3.5250	0.484	0.484	0.502	0.484	0.484	189,229	0.4843	-3.42%
1999-09-06	0	3.650	3.600	3.700	3.500	3.650	38,200	135,570	3.5490	0.502	0.495	0.508	0.481	0.502	278,022	0.4876	4.29%
1999-09-03	0	3.500	3.350	3.550	3.500	3.500	16,000	56,000	3.5000	0.481	0.460	0.488	0.481	0.481	116,449	0.4809	0.00%
1999-09-02	0	3.500	3.250	3.600	-	-	0	0	-	0.481	0.447	0.495	-	-	0	-	0.00%
1999-09-01	0	3.500	3.300	3.550	-	-	0	0	-	0.481	0.453	0.488	-	-	0	-	0.00%
1999-08-31	0	3.500	3.325	3.600	3.500	3.500	51,560	179,992	3.4909	0.481	0.457	0.495	0.481	0.481	375,257	0.4797	0.00%
1999-08-30	0	3.500	3.500	3.575	3.500	3.500	24,000	84,000	3.5000	0.481	0.481	0.491	0.481	0.481	174,673	0.4809	0.00%
1999-08-27	0	3.500	3.250	3.550	3.500	3.500	100,000	350,000	3.5000	0.481	0.447	0.488	0.481	0.481	727,806	0.4809	0.00%
1999-08-26	0	3.500	3.300	3.600	3.500	3.600	244,000	860,700	3.5275	0.481	0.453	0.495	0.481	0.495	1,775,846	0.4847	0.00%
1999-08-25	0	3.500	3.400	3.600	-	-	0	0	-	0.481	0.467	0.495	-	-	0	-	0.00%
1999-08-24	0	3.500	3.450	3.550	3.500	3.500	6,000	21,000	3.5000	0.481	0.474	0.488	0.481	0.481	43,668	0.4809	2.19%
1999-08-23	0	3.425	3.200	3.525	3.425	3.425	28,000	95,900	3.4250	0.471	0.440	0.484	0.471	0.471	203,786	0.4706	0.74%
1999-08-20	0	3.400	3.325	3.525	3.200	3.525	226,000	733,900	3.2473	0.467	0.457	0.484	0.440	0.484	1,644,841	0.4462	6.25%
1999-08-19	0	3.200	3.200	3.225	-	-	0	0	-	0.440	0.440	0.443	-	-	0	-	0.00%
1999-08-18	0	3.200	3.200	3.225	3.200	3.200	36,000	115,200	3.2000	0.440	0.440	0.443	0.440	0.440	262,010	0.4397	-2.29%
1999-08-17	0	3.275	3.200	3.275	3.200	3.275	121,864	390,135	3.2014	0.450	0.440	0.450	0.440	0.450	886,933	0.4399	2.34%
1999-08-16	0	3.200	3.150	3.275	3.175	3.200	150,000	478,750	3.1917	0.440	0.433	0.450	0.436	0.440	1,091,708	0.4385	0.79%
1999-08-13	0	3.175	3.175	3.200	3.175	3.175	20,000	63,500	3.1750	0.436	0.436	0.440	0.436	0.436	145,561	0.4362	-5.22%
1999-08-12	0	3.350	3.175	3.350	3.350	3.350	2,000	6,700	3.3500	0.460	0.436	0.460	0.460	0.460	14,556	0.4603	5.51%
1999-08-11	0	3.175	3.175	3.350	3.175	3.175	19,500	61,725	3.1654	0.436	0.436	0.460	0.436	0.436	141,922	0.4349	0.00%
1999-08-10	0	3.175	3.175	3.350	3.175	3.200	18,000	57,350	3.1861	0.436	0.436	0.460	0.436	0.440	131,005	0.4378	-2.31%
1999-08-09	0	3.250	3.175	3.300	-	-	0	0	-	0.447	0.436	0.453	-	-	0	-	0.00%
1999-08-06	0	3.250	3.175	3.300	3.250	3.250	10,000	32,500	3.2500	0.447	0.436	0.453	0.447	0.447	72,781	0.4465	0.00%
1999-08-05	0	3.250	3.175	3.350	-	-	0	0	-	0.447	0.436	0.460	-	-	0	-	0.00%
1999-08-04	0	3.250	3.175	3.250	-	-	0	0	-	0.447	0.436	0.447	-	-	0	-	0.00%
1999-08-03	0	3.250	3.175	3.300	3.250	3.250	9,120	29,472	3.2316	0.447	0.436	0.453	0.447	0.447	66,376	0.4440	-2.99%
1999-08-02	0	3.350	3.200	-	-	-	0	0	-	0.460	0.440	-	-	-	0	-	0.00%
1999-07-30	0	3.350	3.175	-	-	-	0	0	-	0.460	0.436	-	-	-	0	-	0.00%
1999-07-29	0	3.350	3.225	3.350	-	-	0	0	-	0.460	0.443	0.460	-	-	0	-	0.00%
1999-07-28	0	3.350	3.350	3.450	3.350	3.350	82,000	274,700	3.3500	0.460	0.460	0.474	0.460	0.460	596,801	0.4603	3.08%
1999-07-27	0	3.250	3.250	-	3.150	3.150	10,000	31,500	3.1500	0.447	0.447	-	0.433	0.433	72,781	0.4328	1.56%
1999-07-26	0	3.200	3.150	3.300	-	-	0	0	-	0.440	0.433	0.453	-	-	0	-	0.00%
1999-07-23	0	3.200	3.150	3.300	-	-	0	0	-	0.440	0.433	0.453	-	-	0	-	0.00%
1999-07-22	0	3.200	3.150	3.300	-	-	0	0	-	0.440	0.433	0.453	-	-	0	-	0.00%
1999-07-21	0	3.200	3.100	3.300	-	-	0	0	-	0.440	0.426	0.453	-	-	0	-	0.00%
1999-07-20	0	3.200	3.100	3.300	3.100	3.200	150,000	470,000	3.1333	0.440	0.426	0.453	0.426	0.440	1,091,708	0.4305	3.23%
1999-07-19	0	3.100	3.100	3.150	3.100	3.100	34,000	105,400	3.1000	0.426	0.426	0.433	0.426	0.426	247,454	0.4259	0.00%
1999-07-16	0	3.100	3.100	3.200	3.100	3.100	31,350	97,050	3.0957	0.426	0.426	0.440	0.426	0.426	228,167	0.4253	0.00%
1999-07-15	0	3.100	3.100	3.200	-	-	0	0	-	0.426	0.426	0.440	-	-	0	-	0.00%
1999-07-14	0	3.100	3.000	3.150	3.100	3.100	230,000	712,700	3.0987	0.426	0.412	0.433	0.426	0.426	1,673,953	0.4258	0.00%
1999-07-13	0	3.100	3.100	3.200	3.100	3.100	90,494	280,457	3.0992	0.426	0.426	0.440	0.426	0.426	658,620	0.4258	-1.59%
1999-07-12	0	3.150	3.100	-	-	-	0	0	-	0.433	0.426	-	-	-	0	-	0.00%
1999-07-09	0	3.150	3.125	3.250	-	-	0	0	-	0.433	0.429	0.447	-	-	0	-	0.00%
1999-07-08	0	3.150	3.125	-	3.150	3.150	10,000	31,500	3.1500	0.433	0.429	-	0.433	0.433	72,781	0.4328	-3.08%
1999-07-07	0	3.250	3.125	3.350	3.250	3.250	10,920	35,306	3.2332	0.447	0.429	0.460	0.447	0.447	79,476	0.4442	0.00%
1999-07-06	0	3.250	3.100	3.350	-	-	0	0	-	0.447	0.426	0.460	-	-	0	-	0.00%
1999-07-05	0	3.250	3.250	-	3.050	3.050	10,000	30,500	3.0500	0.447	0.447	-	0.419	0.419	72,781	0.4191	3.17%
1999-07-02	0	3.150	3.150	3.250	3.150	3.150	4,000	12,600	3.1500	0.433	0.433	0.447	0.433	0.433	29,112	0.4328	1.61%
1999-06-30	0	3.100	3.100	3.250	-	-	0	0	-	0.426	0.426	0.447	-	-	0	-	1.64%
1999-06-29	0	3.050	3.050	-	-	-	0	0	-	0.419	0.419	-	-	-	0	-	1.67%
1999-06-28	0	3.000	3.000	3.250	3.000	3.100	100,000	304,000	3.0400	0.412	0.412	0.447	0.412	0.426	727,806	0.4177	-11.76%
1999-06-25	0	3.400	3.200	3.400	-	-	0	0	-	0.467	0.440	0.467	-	-	0	-	0.00%
1999-06-24	0	3.400	3.150	3.400	-	-	0	0	-	0.467	0.433	0.467	-	-	0	-	0.00%
1999-06-23	0	3.400	3.400	3.475	3.400	3.400	32,000	108,800	3.4000	0.467	0.467	0.477	0.467	0.467	232,898	0.4672	0.00%
1999-06-22	0	3.400	3.325	3.475	3.400	3.400	20,000	68,000	3.4000	0.467	0.457	0.477	0.467	0.467	145,561	0.4672	4.62%
1999-06-21	0	3.250	3.150	3.300	3.250	3.250	8,000	26,000	3.2500	0.447	0.433	0.453	0.447	0.447	58,224	0.4465	2.36%
1999-06-17	0	3.175	3.150	3.175	3.050	3.175	42,000	129,350	3.0798	0.436	0.433	0.436	0.419	0.436	305,678	0.4232	5.83%
1999-06-16	0	3.000	3.000	3.100	-	-	0	0	-	0.412	0.412	0.426	-	-	0	-	1.69%
1999-06-15	0	2.950	2.950	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	1.72%
1999-06-14	0	3.000	3.000	3.200	-	-	0	0	-	0.398	0.398	0.425	-	-	0	-	0.00%
1999-06-11	0	3.000	3.000	-	-	-	0	0	-	0.398	0.398	-	-	-	0	-	3.45%
1999-06-10	0	2.900	2.900	-	-	-	0	0	-	0.385	0.385	-	-	-	0	-	1.75%
1999-06-09	0	2.850	2.850	-	2.850	2.850	10,000	28,500	2.8500	0.379	0.379	-	0.379	0.379	75,290	0.3785	-2.56%
1999-06-08	0	2.925	2.850	-	-	-	0	0	-	0.388	0.379	-	-	-	0	-	0.00%
1999-06-07	0	2.925	2.850	3.025	-	-	0	0	-	0.388	0.379	0.402	-	-	0	-	0.00%
1999-06-04	0	2.925	2.875	3.025	2.925	2.925	24,000	70,200	2.9250	0.388	0.382	0.402	0.388	0.388	180,697	0.3885	2.63%
1999-06-03	0	2.850	2.825	2.950	-	-	0	0	-	0.379	0.375	0.392	-	-	0	-	0.00%
1999-06-02	0	2.850	2.825	2.950	-	-	0	0	-	0.379	0.375	0.392	-	-	0	-	0.00%
1999-06-01	0	2.850	2.850	-	-	-	0	0	-	0.379	0.379	-	-	-	0	-	0.88%
1999-05-31	0	2.825	2.825	-	-	-	0	0	-	0.375	0.375	-	-	-	0	-	0.00%
1999-05-28	0	2.825	2.825	3.000	2.825	2.825	16,000	45,200	2.8250	0.375	0.375	0.398	0.375	0.375	120,464	0.3752	0.00%
1999-05-27	0	2.825	2.825	3.000	2.825	2.825	12,000	33,900	2.8250	0.375	0.375	0.398	0.375	0.375	90,348	0.3752	-8.87%
1999-05-26	0	3.100	2.800	-	-	-	0	0	-	0.412	0.372	-	-	-	0	-	0.00%
1999-05-25	0	3.100	2.800	-	-	-	0	0	-	0.412	0.372	-	-	-	0	-	0.00%
1999-05-24	0	3.100	2.800	-	-	-	0	0	-	0.412	0.372	-	-	-	0	-	0.00%
1999-05-21	0	3.100	2.800	-	-	-	0	0	-	0.412	0.372	-	-	-	0	-	0.00%
1999-05-20	0	3.100	2.900	3.100	-	-	0	0	-	0.412	0.385	0.412	-	-	0	-	0.00%
1999-05-19	0	3.100	2.800	3.100	3.100	3.100	10,000	31,000	3.1000	0.412	0.372	0.412	0.412	0.412	75,290	0.4117	0.00%
1999-05-18	0	3.100	2.850	3.200	-	-	0	0	-	0.412	0.379	0.425	-	-	0	-	0.00%
1999-05-17	0	3.100	2.800	3.100	-	-	0	0	-	0.412	0.372	0.412	-	-	0	-	0.00%
1999-05-14	0	3.100	2.825	3.200	3.100	3.100	16,000	49,600	3.1000	0.412	0.375	0.425	0.412	0.412	120,464	0.4117	3.33%
1999-05-13	0	3.000	2.825	3.100	-	-	0	0	-	0.398	0.375	0.412	-	-	0	-	0.00%
1999-05-12	0	3.000	2.800	-	-	-	0	0	-	0.398	0.372	-	-	-	0	-	0.00%
1999-05-11	0	3.000	2.800	-	-	-	0	0	-	0.398	0.372	-	-	-	0	-	0.00%
1999-05-10	0	3.000	2.900	-	-	-	0	0	-	0.398	0.385	-	-	-	0	-	0.00%
1999-05-07	0	3.000	-	3.200	-	-	1,440	4,032	2.8000	0.398	-	0.425	-	-	10,842	0.3719	0.00%
1999-05-06	0	3.000	3.000	-	3.000	3.000	6,000	18,000	3.0000	0.398	0.398	-	0.398	0.398	45,174	0.3985	1.69%
1999-05-05	0	2.950	2.700	-	-	-	0	0	-	0.392	0.359	-	-	-	0	-	0.00%
1999-05-04	0	2.950	2.750	-	-	-	0	0	-	0.392	0.365	-	-	-	0	-	0.00%
1999-05-03	0	2.950	2.700	-	-	-	0	0	-	0.392	0.359	-	-	-	0	-	0.00%
1999-04-30	0	2.950	2.700	-	-	-	0	0	-	0.392	0.359	-	-	-	0	-	0.00%
1999-04-29	0	2.950	2.675	-	-	-	0	0	-	0.392	0.355	-	-	-	0	-	0.00%
1999-04-28	0	2.950	2.675	-	-	-	0	0	-	0.392	0.355	-	-	-	0	-	0.00%
1999-04-27	0	2.950	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1999-04-26	0	2.950	2.800	-	2.750	2.950	80,000	230,600	2.8825	0.392	0.372	-	0.365	0.392	602,322	0.3829	11.32%
1999-04-23	0	2.650	2.525	-	-	-	0	0	-	0.352	0.335	-	-	-	0	-	0.00%
1999-04-22	0	2.650	2.600	2.750	-	-	120	294	2.4500	0.352	0.345	0.365	-	-	903	0.3254	0.00%
1999-04-21	0	2.650	2.600	2.700	2.600	2.650	26,188	68,751	2.6253	0.352	0.345	0.359	0.345	0.352	197,170	0.3487	1.92%
1999-04-20	0	2.600	2.525	-	2.600	2.600	21,000	54,400	2.5905	0.345	0.335	-	0.345	0.345	158,109	0.3441	1.96%
1999-04-19	0	2.550	2.550	-	-	-	0	0	-	0.339	0.339	-	-	-	0	-	0.00%
1999-04-16	0	2.550	2.550	2.650	-	-	0	0	-	0.339	0.339	0.352	-	-	0	-	0.00%
1999-04-15	0	2.550	2.550	2.750	-	-	0	0	-	0.339	0.339	0.365	-	-	0	-	0.00%
1999-04-14	0	2.550	2.525	2.700	2.525	2.600	78,680	203,316	2.5841	0.339	0.335	0.359	0.335	0.345	592,384	0.3432	4.08%
1999-04-13	0	2.450	2.450	2.550	-	-	2,058	5,042	2.4500	0.325	0.325	0.339	-	-	15,495	0.3254	0.00%
1999-04-12	0	2.450	2.450	2.550	2.450	2.450	96,056	231,232	2.4073	0.325	0.325	0.339	0.325	0.325	723,208	0.3197	1.03%
1999-04-09	0	2.425	2.425	2.525	2.425	2.475	102,000	247,450	2.4260	0.322	0.322	0.335	0.322	0.329	767,960	0.3222	1.04%
1999-04-08	0	2.400	2.400	2.500	2.400	2.400	3,431	8,020	2.3375	0.319	0.319	0.332	0.319	0.319	25,832	0.3105	-3.03%
1999-04-07	0	2.475	2.450	2.550	2.475	2.475	11,400	28,040	2.4596	0.329	0.325	0.339	0.329	0.329	85,831	0.3267	0.00%
1999-04-01	0	2.475	2.375	-	-	-	0	0	-	0.329	0.315	-	-	-	0	-	0.00%
1999-03-31	0	2.475	2.375	-	-	-	0	0	-	0.329	0.315	-	-	-	0	-	0.00%
1999-03-30	0	2.475	2.350	2.575	-	-	0	0	-	0.329	0.312	0.342	-	-	0	-	0.00%
1999-03-29	0	2.475	2.400	2.500	-	-	0	0	-	0.329	0.319	0.332	-	-	0	-	0.00%
1999-03-26	0	2.475	2.400	-	-	-	0	0	-	0.329	0.319	-	-	-	0	-	0.00%
1999-03-25	0	2.475	2.425	-	2.475	2.475	34,000	84,150	2.4750	0.329	0.322	-	0.329	0.329	255,987	0.3287	-1.98%
1999-03-24	0	2.525	2.525	2.700	2.500	2.600	242,000	625,500	2.5847	0.335	0.335	0.359	0.332	0.345	1,822,024	0.3433	3.06%
1999-03-23	0	2.450	2.375	2.450	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
1999-03-22	0	2.450	2.375	2.550	2.350	2.450	37,120	88,808	2.3925	0.325	0.315	0.339	0.312	0.325	279,477	0.3178	4.26%
1999-03-19	0	2.350	2.250	-	-	-	0	0	-	0.312	0.299	-	-	-	0	-	0.00%
1999-03-18	0	2.350	2.325	2.450	-	-	0	0	-	0.312	0.309	0.325	-	-	0	-	0.00%
1999-03-17	0	2.350	2.300	2.450	2.350	2.350	2,000	4,700	2.3500	0.312	0.305	0.325	0.312	0.312	15,058	0.3121	1.08%
1999-03-16	0	2.325	2.325	2.400	2.325	2.325	3,120	7,114	2.2801	0.309	0.309	0.319	0.309	0.309	23,491	0.3028	-1.06%
1999-03-15	0	2.350	2.250	-	2.350	2.350	15,600	36,260	2.3244	0.312	0.299	-	0.312	0.312	117,453	0.3087	0.00%
1999-03-12	0	2.350	2.250	-	-	-	0	0	-	0.312	0.299	-	-	-	0	-	0.00%
1999-03-11	0	2.350	2.250	-	-	-	0	0	-	0.312	0.299	-	-	-	0	-	0.00%
1999-03-10	0	2.350	2.275	2.450	2.350	2.350	10,000	23,500	2.3500	0.312	0.302	0.325	0.312	0.312	75,290	0.3121	0.00%
1999-03-09	0	2.350	2.250	2.400	-	-	0	0	-	0.312	0.299	0.319	-	-	0	-	0.00%
1999-03-08	0	2.350	2.275	2.400	2.350	2.350	10,000	23,500	2.3500	0.312	0.302	0.319	0.312	0.312	75,290	0.3121	4.44%
1999-03-05	0	2.250	2.250	2.300	-	-	0	0	-	0.299	0.299	0.305	-	-	0	-	0.00%
1999-03-04	0	2.250	2.225	-	2.225	2.250	30,000	67,000	2.2333	0.299	0.296	-	0.296	0.299	225,871	0.2966	0.00%
1999-03-03	0	2.250	2.225	2.350	-	-	0	0	-	0.299	0.296	0.312	-	-	0	-	0.00%
1999-03-02	0	2.250	2.200	-	-	-	0	0	-	0.299	0.292	-	-	-	0	-	0.00%
1999-03-01	0	2.250	2.225	-	-	-	0	0	-	0.299	0.296	-	-	-	0	-	0.00%
1999-02-26	0	2.250	2.200	2.350	-	-	0	0	-	0.299	0.292	0.312	-	-	0	-	0.00%
1999-02-25	0	2.250	2.250	-	-	-	0	0	-	0.299	0.299	-	-	-	0	-	1.12%
1999-02-24	0	2.225	2.225	-	-	-	0	0	-	0.296	0.296	-	-	-	0	-	1.14%
1999-02-23	0	2.200	2.200	2.300	-	-	0	0	-	0.292	0.292	0.305	-	-	0	-	0.00%
1999-02-22	0	2.200	2.175	-	-	-	0	0	-	0.292	0.289	-	-	-	0	-	0.00%
1999-02-19	0	2.200	2.175	-	-	-	0	0	-	0.292	0.289	-	-	-	0	-	0.00%
1999-02-15	0	2.200	2.150	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1999-02-12	0	2.200	2.200	-	2.200	2.200	50,000	110,000	2.2000	0.292	0.292	-	0.292	0.292	376,451	0.2922	0.00%
1999-02-11	0	2.200	2.150	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1999-02-10	0	2.200	2.150	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1999-02-09	0	2.200	2.200	2.300	-	-	0	0	-	0.292	0.292	0.305	-	-	0	-	0.00%
1999-02-08	0	2.200	2.150	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1999-02-05	0	2.200	2.200	2.300	-	-	0	0	-	0.292	0.292	0.305	-	-	0	-	0.00%
1999-02-04	0	2.200	2.200	2.300	2.175	2.175	20,000	43,500	2.1750	0.292	0.292	0.305	0.289	0.289	150,580	0.2889	0.00%
1999-02-03	0	2.200	2.175	-	2.200	2.200	26,000	57,200	2.2000	0.292	0.289	-	0.292	0.292	195,755	0.2922	0.00%
1999-02-02	0	2.200	2.150	2.300	2.200	2.200	6,000	13,200	2.2000	0.292	0.286	0.305	0.292	0.292	45,174	0.2922	1.15%
1999-02-01	0	2.175	2.150	-	-	-	0	0	-	0.289	0.286	-	-	-	0	-	0.00%
1999-01-29	0	2.175	2.150	-	-	-	0	0	-	0.289	0.286	-	-	-	0	-	0.00%
1999-01-28	0	2.175	2.150	-	-	-	0	0	-	0.289	0.286	-	-	-	0	-	0.00%
1999-01-27	0	2.175	2.175	-	2.150	2.175	90,000	194,000	2.1556	0.289	0.289	-	0.286	0.289	677,612	0.2863	1.16%
1999-01-26	0	2.150	2.150	-	2.150	2.150	26,000	55,900	2.1500	0.286	0.286	-	0.286	0.286	195,755	0.2856	0.00%
1999-01-25	0	2.150	2.125	2.250	2.150	2.150	100,000	215,000	2.1500	0.286	0.282	0.299	0.286	0.286	752,902	0.2856	0.00%
1999-01-22	0	2.150	2.125	-	2.150	2.150	100,000	215,000	2.1500	0.286	0.282	-	0.286	0.286	752,902	0.2856	0.00%
1999-01-21	0	2.150	2.125	-	2.150	2.150	100,000	215,000	2.1500	0.286	0.282	-	0.286	0.286	752,902	0.2856	-2.27%
1999-01-20	0	2.200	2.150	-	-	-	0	0	-	0.292	0.286	-	-	-	0	-	0.00%
1999-01-19	0	2.200	2.125	2.300	-	-	0	0	-	0.292	0.282	0.305	-	-	0	-	0.00%
1999-01-18	0	2.200	2.100	-	-	-	0	0	-	0.292	0.279	-	-	-	0	-	0.00%
1999-01-15	0	2.200	2.100	-	-	-	0	0	-	0.292	0.279	-	-	-	0	-	0.00%
1999-01-14	0	2.200	2.100	-	-	-	0	0	-	0.292	0.279	-	-	-	0	-	0.00%
1999-01-13	0	2.200	2.100	-	-	-	0	0	-	0.292	0.279	-	-	-	0	-	0.00%
1999-01-12	0	2.200	2.100	-	-	-	0	0	-	0.292	0.279	-	-	-	0	-	0.00%
1999-01-11	0	2.200	2.100	2.300	-	-	0	0	-	0.292	0.279	0.305	-	-	0	-	0.00%
1999-01-08	0	2.200	2.100	-	-	-	0	0	-	0.292	0.279	-	-	-	0	-	0.00%
1999-01-07	0	2.200	2.125	-	2.200	2.200	8,000	17,600	2.2000	0.292	0.282	-	0.292	0.292	60,232	0.2922	0.00%
1999-01-06	0	2.200	2.100	2.300	-	-	0	0	-	0.292	0.279	0.305	-	-	0	-	0.00%
1999-01-05	0	2.200	2.100	2.200	-	-	0	0	-	0.292	0.279	0.292	-	-	0	-	0.00%
1999-01-04	0	2.200	2.075	2.300	-	-	0	0	-	0.292	0.276	0.305	-	-	0	-	0.00%
1998-12-31	0	2.200	2.075	-	-	-	0	0	-	0.292	0.276	-	-	-	0	-	0.00%
1998-12-30	0	2.200	2.075	2.300	-	-	0	0	-	0.292	0.276	0.305	-	-	0	-	0.00%
1998-12-29	0	2.200	2.075	-	-	-	0	0	-	0.292	0.276	-	-	-	0	-	0.00%
1998-12-28	0	2.200	2.075	2.300	-	-	0	0	-	0.292	0.276	0.305	-	-	0	-	0.00%
1998-12-24	0	2.200	2.075	2.200	2.100	2.200	10,000	21,600	2.1600	0.292	0.276	0.292	0.279	0.292	75,290	0.2869	4.76%
1998-12-23	0	2.100	2.075	-	-	-	0	0	-	0.279	0.276	-	-	-	0	-	0.00%
1998-12-22	0	2.100	2.075	-	-	-	0	0	-	0.279	0.276	-	-	-	0	-	0.00%
1998-12-21	0	2.100	2.100	-	2.100	2.100	10,000	21,000	2.1000	0.279	0.279	-	0.279	0.279	75,290	0.2789	0.00%
1998-12-18	0	2.100	2.100	-	-	-	0	0	-	0.279	0.279	-	-	-	0	-	1.20%
1998-12-17	0	2.075	2.075	2.175	2.075	2.075	3,076	6,356	2.0663	0.276	0.276	0.289	0.276	0.276	23,159	0.2744	0.00%
1998-12-16	0	2.075	2.025	2.150	-	-	0	0	-	0.276	0.269	0.286	-	-	0	-	0.00%
1998-12-15	0	2.075	2.025	2.100	-	-	0	0	-	0.276	0.269	0.279	-	-	0	-	0.00%
1998-12-14	0	2.075	2.000	-	-	-	0	0	-	0.276	0.266	-	-	-	0	-	0.00%
1998-12-11	0	2.075	2.050	-	-	-	0	0	-	0.276	0.272	-	-	-	0	-	0.00%
1998-12-10	0	2.075	2.050	-	-	-	0	0	-	0.276	0.272	-	-	-	0	-	0.00%
1998-12-09	0	2.075	2.050	-	-	-	0	0	-	0.276	0.272	-	-	-	0	-	0.00%
1998-12-08	0	2.075	2.050	-	-	-	0	0	-	0.276	0.272	-	-	-	0	-	0.00%
1998-12-07	0	2.075	2.050	2.175	2.075	2.075	10,000	20,750	2.0750	0.276	0.272	0.289	0.276	0.276	75,290	0.2756	0.00%
1998-12-04	0	2.075	2.000	-	-	-	0	0	-	0.276	0.266	-	-	-	0	-	0.00%
1998-12-03	0	2.075	2.075	2.175	2.075	2.075	30,000	62,250	2.0750	0.276	0.276	0.289	0.276	0.276	225,871	0.2756	0.00%
1998-12-02	0	2.075	2.050	2.125	-	-	0	0	-	0.276	0.272	0.282	-	-	0	-	0.00%
1998-12-01	0	2.075	2.075	-	2.025	2.025	8,000	16,200	2.0250	0.276	0.276	-	0.269	0.269	60,232	0.2690	0.00%
1998-11-30	0	2.075	2.075	2.100	2.075	2.075	18,000	37,350	2.0750	0.276	0.276	0.279	0.276	0.276	135,522	0.2756	-1.19%
1998-11-27	0	2.100	2.050	-	-	-	0	0	-	0.279	0.272	-	-	-	0	-	0.00%
1998-11-26	0	2.100	2.050	2.200	-	-	0	0	-	0.279	0.272	0.292	-	-	0	-	0.00%
1998-11-25	0	2.100	2.050	-	-	-	0	0	-	0.279	0.272	-	-	-	0	-	0.00%
1998-11-24	0	2.100	2.075	-	2.100	2.100	60,000	126,000	2.1000	0.279	0.276	-	0.279	0.279	451,741	0.2789	0.00%
1998-11-23	0	2.100	2.050	-	-	-	0	0	-	0.279	0.272	-	-	-	0	-	0.00%
1998-11-20	0	2.100	2.050	2.200	-	-	0	0	-	0.279	0.272	0.292	-	-	0	-	0.00%
1998-11-19	0	2.100	2.050	-	-	-	0	0	-	0.279	0.272	-	-	-	0	-	0.00%
1998-11-18	0	2.100	2.100	2.300	2.100	2.100	4,680	9,760	2.0855	0.279	0.279	0.305	0.279	0.279	35,236	0.2770	-4.55%
1998-11-17	0	2.200	2.050	-	-	-	0	0	-	0.292	0.272	-	-	-	0	-	0.00%
1998-11-16	0	2.200	2.075	2.300	-	-	0	0	-	0.292	0.276	0.305	-	-	0	-	0.00%
1998-11-13	0	2.200	2.075	2.200	-	-	0	0	-	0.292	0.276	0.292	-	-	0	-	0.00%
1998-11-12	0	2.200	2.050	-	-	-	0	0	-	0.292	0.272	-	-	-	0	-	0.00%
1998-11-11	0	2.200	2.050	-	-	-	0	0	-	0.292	0.272	-	-	-	0	-	0.00%
1998-11-10	0	2.200	2.075	2.200	-	-	0	0	-	0.292	0.276	0.292	-	-	0	-	0.00%
1998-11-09	0	2.200	2.075	2.300	-	-	0	0	-	0.292	0.276	0.305	-	-	0	-	0.00%
1998-11-06	0	2.200	2.025	2.300	-	-	1,715	3,259	1.9003	0.292	0.269	0.305	-	-	12,912	0.2524	0.00%
1998-11-05	0	2.200	2.025	-	-	-	0	0	-	0.292	0.269	-	-	-	0	-	0.00%
1998-11-04	0	2.200	2.000	2.300	-	-	0	0	-	0.292	0.266	0.305	-	-	0	-	0.00%
1998-11-03	0	2.200	2.050	2.200	-	-	0	0	-	0.292	0.272	0.292	-	-	0	-	0.00%
1998-11-02	0	2.200	2.025	-	-	-	0	0	-	0.292	0.269	-	-	-	0	-	0.00%
1998-10-30	0	2.200	2.050	2.300	-	-	0	0	-	0.292	0.272	0.305	-	-	0	-	0.00%
1998-10-29	0	2.200	2.200	-	2.125	2.125	4,000	8,500	2.1250	0.292	0.292	-	0.282	0.282	30,116	0.2822	3.53%
1998-10-27	0	2.125	2.125	2.200	-	-	0	0	-	0.282	0.282	0.292	-	-	0	-	0.00%
1998-10-26	0	2.125	2.125	2.200	-	-	0	0	-	0.282	0.282	0.292	-	-	0	-	0.00%
1998-10-23	0	2.125	2.125	2.150	2.125	2.125	10,000	21,250	2.1250	0.282	0.282	0.286	0.282	0.282	75,290	0.2822	0.00%
1998-10-22	0	2.125	2.125	2.200	2.125	2.125	50,000	106,250	2.1250	0.282	0.282	0.292	0.282	0.282	376,451	0.2822	1.19%
1998-10-21	0	2.150	2.075	2.200	2.150	2.150	50,000	107,500	2.1500	0.279	0.269	0.285	0.279	0.279	385,414	0.2789	6.17%
1998-10-20	0	2.025	2.025	2.125	-	-	0	0	-	0.263	0.263	0.276	-	-	0	-	0.00%
1998-10-19	0	2.025	2.025	2.225	2.025	2.025	20,000	40,500	2.0250	0.263	0.263	0.289	0.263	0.263	154,166	0.2627	-4.71%
1998-10-16	0	2.125	2.025	2.175	2.125	2.125	20,000	42,500	2.1250	0.276	0.263	0.282	0.276	0.276	154,166	0.2757	4.94%
1998-10-15	0	2.025	2.000	-	-	-	0	0	-	0.263	0.259	-	-	-	0	-	0.00%
1998-10-14	0	2.025	2.000	2.125	-	-	0	0	-	0.263	0.259	0.276	-	-	0	-	0.00%
1998-10-13	0	2.025	2.025	2.100	2.000	2.025	80,000	160,600	2.0075	0.263	0.263	0.272	0.259	0.263	616,663	0.2604	-1.22%
1998-10-12	0	2.050	2.050	2.125	-	-	0	0	-	0.266	0.266	0.276	-	-	0	-	1.23%
1998-10-09	0	2.025	2.000	2.100	-	-	0	0	-	0.263	0.259	0.272	-	-	0	-	0.00%
1998-10-08	0	2.025	2.025	2.075	-	-	0	0	-	0.263	0.263	0.269	-	-	0	-	0.00%
1998-10-07	0	2.025	2.025	2.050	-	-	0	0	-	0.263	0.263	0.266	-	-	0	-	2.27%
1998-10-05	0	1.980	1.950	-	-	-	0	0	-	0.257	0.253	-	-	-	0	-	0.00%
1998-09-30	0	1.980	1.950	-	-	-	0	0	-	0.257	0.253	-	-	-	0	-	0.00%
1998-09-29	0	1.980	1.950	-	1.980	1.980	20,000	39,600	1.9800	0.257	0.253	-	0.257	0.257	154,166	0.2569	1.54%
1998-09-28	0	1.950	1.950	1.980	1.950	1.960	196,000	382,500	1.9515	0.253	0.253	0.257	0.253	0.254	1,510,824	0.2532	-0.51%
1998-09-25	0	1.960	1.960	1.980	-	-	0	0	-	0.254	0.254	0.257	-	-	0	-	0.00%
1998-09-24	0	1.960	1.960	1.980	-	-	0	0	-	0.254	0.254	0.257	-	-	0	-	0.51%
1998-09-23	0	1.950	1.950	1.980	1.950	1.950	4,000	7,800	1.9500	0.253	0.253	0.257	0.253	0.253	30,833	0.2530	-0.51%
1998-09-22	0	1.960	1.950	1.970	-	-	0	0	-	0.254	0.253	0.256	-	-	0	-	0.00%
1998-09-21	0	1.960	1.960	1.980	-	-	0	0	-	0.254	0.254	0.257	-	-	0	-	0.51%
1998-09-18	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-09-17	0	1.950	1.950	-	1.950	1.950	6,000	11,700	1.9500	0.253	0.253	-	0.253	0.253	46,250	0.2530	0.00%
1998-09-16	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-09-15	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-09-14	0	1.950	1.950	-	1.950	1.950	44,000	85,800	1.9500	0.253	0.253	-	0.253	0.253	339,165	0.2530	0.00%
1998-09-11	0	1.950	1.950	1.980	1.950	1.950	30,000	58,500	1.9500	0.253	0.253	0.257	0.253	0.253	231,249	0.2530	0.00%
1998-09-10	0	1.950	1.950	1.990	1.950	1.950	7,680	14,892	1.9391	0.253	0.253	0.258	0.253	0.253	59,200	0.2516	0.00%
1998-09-09	0	1.950	1.950	1.990	-	-	0	0	-	0.253	0.253	0.258	-	-	0	-	0.00%
1998-09-08	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-09-07	0	1.950	1.950	-	1.950	1.950	31,220	60,757	1.9461	0.253	0.253	-	0.253	0.253	240,653	0.2525	0.00%
1998-09-04	0	1.950	1.950	-	1.950	1.950	16,000	31,200	1.9500	0.253	0.253	-	0.253	0.253	123,333	0.2530	0.00%
1998-09-03	0	1.950	-	-	1.950	1.950	50,000	97,500	1.9500	0.253	-	-	0.253	0.253	385,414	0.2530	0.00%
1998-09-02	0	1.950	1.950	1.990	1.950	1.950	3,250	6,275	1.9308	0.253	0.253	0.258	0.253	0.253	25,052	0.2505	0.00%
1998-09-01	0	1.950	-	1.950	1.950	1.950	50,000	97,500	1.9500	0.253	-	0.253	0.253	0.253	385,414	0.2530	0.00%
1998-08-31	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-08-28	0	1.950	-	-	1.950	1.950	56,000	109,200	1.9500	0.253	-	-	0.253	0.253	431,664	0.2530	0.00%
1998-08-27	0	1.950	1.950	-	1.950	1.950	42,000	81,900	1.9500	0.253	0.253	-	0.253	0.253	323,748	0.2530	0.00%
1998-08-26	0	1.950	1.950	-	1.950	1.950	20,000	39,000	1.9500	0.253	0.253	-	0.253	0.253	154,166	0.2530	0.00%
1998-08-25	0	1.950	-	-	1.950	1.950	50,000	97,500	1.9500	0.253	-	-	0.253	0.253	385,414	0.2530	0.00%
1998-08-24	0	1.950	1.910	1.950	1.950	1.950	50,000	97,500	1.9500	0.253	0.248	0.253	0.253	0.253	385,414	0.2530	0.00%
1998-08-21	0	1.950	1.950	1.990	-	-	0	0	-	0.253	0.253	0.258	-	-	0	-	0.00%
1998-08-20	0	1.950	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
1998-08-19	0	1.950	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
1998-08-18	0	1.950	-	-	1.950	1.950	100,000	195,000	1.9500	0.253	-	-	0.253	0.253	770,829	0.2530	0.00%
1998-08-14	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-08-13	0	1.950	1.950	2.000	1.950	1.950	6,240	12,151	1.9473	0.253	0.253	0.259	0.253	0.253	48,100	0.2526	0.00%
1998-08-12	0	1.950	1.950	-	-	-	0	0	-	0.253	0.253	-	-	-	0	-	0.00%
1998-08-11	0	1.950	-	1.950	1.950	1.950	50,000	97,500	1.9500	0.253	-	0.253	0.253	0.253	385,414	0.2530	0.00%
1998-08-10	0	1.950	1.950	1.990	-	-	0	0	-	0.253	0.253	0.258	-	-	0	-	0.00%
1998-08-07	0	1.950	-	-	1.950	1.950	60,000	117,000	1.9500	0.253	-	-	0.253	0.253	462,497	0.2530	0.00%
1998-08-06	0	1.950	-	-	1.950	1.950	50,000	97,500	1.9500	0.253	-	-	0.253	0.253	385,414	0.2530	0.00%
1998-08-05	0	1.950	1.950	2.000	1.950	1.950	33,900	65,972	1.9461	0.253	0.253	0.259	0.253	0.253	261,311	0.2525	-2.50%
1998-08-04	0	2.000	1.950	2.000	-	-	0	0	-	0.259	0.253	0.259	-	-	0	-	0.00%
1998-08-03	0	2.000	1.950	2.000	-	-	0	0	-	0.259	0.253	0.259	-	-	0	-	0.00%
1998-07-31	0	2.000	1.950	2.100	-	-	0	0	-	0.259	0.253	0.272	-	-	0	-	0.00%
1998-07-30	0	2.000	1.950	2.100	-	-	0	0	-	0.259	0.253	0.272	-	-	0	-	0.00%
1998-07-29	0	2.000	-	-	2.000	2.000	100,000	200,000	2.0000	0.259	-	-	0.259	0.259	770,829	0.2595	0.00%
1998-07-28	0	2.000	2.000	-	2.000	2.000	178,000	356,000	2.0000	0.259	0.259	-	0.259	0.259	1,372,075	0.2595	0.00%
1998-07-27	0	2.000	2.000	2.050	2.000	2.000	40,000	80,000	2.0000	0.259	0.259	0.266	0.259	0.259	308,331	0.2595	0.00%
1998-07-24	0	2.000	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1998-07-23	0	2.000	2.000	2.050	2.000	2.000	30,000	60,000	2.0000	0.259	0.259	0.266	0.259	0.259	231,249	0.2595	0.00%
1998-07-22	0	2.000	-	2.000	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1998-07-21	0	2.000	2.000	2.050	-	-	0	0	-	0.259	0.259	0.266	-	-	0	-	0.00%
1998-07-20	0	2.000	-	2.050	-	-	0	0	-	0.259	-	0.266	-	-	0	-	0.00%
1998-07-17	0	2.000	-	2.025	2.000	2.000	50,000	100,000	2.0000	0.259	-	0.263	0.259	0.259	385,414	0.2595	-2.44%
1998-07-16	0	2.050	-	2.100	2.050	2.050	50,000	102,500	2.0500	0.266	-	0.272	0.266	0.266	385,414	0.2659	0.00%
1998-07-15	0	2.050	-	2.050	-	-	0	0	-	0.266	-	0.266	-	-	0	-	0.00%
1998-07-14	0	2.050	-	2.050	2.050	2.050	50,000	102,500	2.0500	0.266	-	0.266	0.266	0.266	385,414	0.2659	0.00%
1998-07-13	0	2.050	2.050	2.125	-	-	0	0	-	0.266	0.266	0.276	-	-	0	-	0.00%
1998-07-10	0	2.050	-	2.100	2.050	2.050	50,000	102,500	2.0500	0.266	-	0.272	0.266	0.266	385,414	0.2659	0.00%
1998-07-09	0	2.050	-	2.050	2.050	2.050	101,304	207,543	2.0487	0.266	-	0.266	0.266	0.266	780,880	0.2658	0.00%
1998-07-08	0	2.050	-	-	2.050	2.050	100,000	205,000	2.0500	0.266	-	-	0.266	0.266	770,829	0.2659	-1.20%
1998-07-07	0	2.075	2.075	-	-	-	0	0	-	0.269	0.269	-	-	-	0	-	0.00%
1998-07-06	0	2.075	2.050	-	-	-	0	0	-	0.269	0.266	-	-	-	0	-	0.00%
1998-07-03	0	2.075	2.075	-	-	-	0	0	-	0.269	0.269	-	-	-	0	-	1.22%
1998-07-02	0	2.050	2.050	2.250	-	-	0	0	-	0.266	0.266	0.292	-	-	0	-	0.00%
1998-06-30	0	2.050	2.050	-	2.050	2.050	40,000	82,000	2.0500	0.266	0.266	-	0.266	0.266	308,331	0.2659	0.00%
1998-06-29	0	2.050	-	2.150	2.050	2.050	100,000	205,000	2.0500	0.266	-	0.279	0.266	0.266	770,829	0.2659	0.00%
1998-06-26	0	2.050	1.990	2.050	2.050	2.050	100,000	205,000	2.0500	0.266	0.258	0.266	0.266	0.266	770,829	0.2659	0.00%
1998-06-25	0	2.050	-	-	2.050	2.050	100,000	205,000	2.0500	0.266	-	-	0.266	0.266	770,829	0.2659	0.00%
1998-06-24	0	2.050	2.050	-	-	-	0	0	-	0.266	0.266	-	-	-	0	-	2.50%
1998-06-23	0	2.000	2.000	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
1998-06-22	0	2.000	2.000	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
1998-06-19	0	2.000	2.000	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	-0.00%
1998-06-18	0	2.150	2.050	2.350	2.150	2.150	100,000	215,000	2.1500	0.259	0.247	0.284	0.259	0.259	828,641	0.2595	2.38%
1998-06-17	0	2.100	2.100	2.200	2.100	2.125	10,000	21,100	2.1100	0.253	0.253	0.265	0.253	0.256	82,864	0.2546	0.00%
1998-06-16	0	2.100	2.100	2.150	2.100	2.150	110,000	236,000	2.1455	0.253	0.253	0.259	0.253	0.259	911,505	0.2589	-2.33%
1998-06-15	0	2.150	2.150	2.300	2.150	2.200	110,000	241,500	2.1955	0.259	0.259	0.278	0.259	0.265	911,505	0.2649	-2.27%
1998-06-12	0	2.200	2.200	2.300	2.200	2.200	104,000	228,800	2.2000	0.265	0.265	0.278	0.265	0.265	861,786	0.2655	0.00%
1998-06-11	0	2.200	2.200	-	2.200	2.200	100,000	220,000	2.2000	0.265	0.265	-	0.265	0.265	828,641	0.2655	0.00%
1998-06-10	0	2.200	2.200	2.300	2.200	2.200	104,000	228,800	2.2000	0.265	0.265	0.278	0.265	0.265	861,786	0.2655	0.00%
1998-06-09	0	2.200	2.200	-	-	-	0	0	-	0.265	0.265	-	-	-	0	-	0.00%
1998-06-08	0	2.200	2.200	2.250	-	-	0	0	-	0.265	0.265	0.272	-	-	0	-	0.00%
1998-06-05	0	2.200	2.200	2.300	-	-	0	0	-	0.265	0.265	0.278	-	-	0	-	0.00%
1998-06-04	0	2.200	2.200	2.300	2.200	2.200	90,000	198,000	2.2000	0.265	0.265	0.278	0.265	0.265	745,777	0.2655	0.00%
1998-06-03	0	2.200	2.200	2.300	2.200	2.200	86,000	189,200	2.2000	0.265	0.265	0.278	0.265	0.265	712,631	0.2655	0.00%
1998-06-02	0	2.200	2.150	2.250	2.200	2.200	146,000	320,900	2.1979	0.265	0.259	0.272	0.265	0.265	1,209,815	0.2652	0.00%
1998-06-01	0	2.200	2.200	2.300	2.200	2.200	82,000	180,400	2.2000	0.265	0.265	0.278	0.265	0.265	679,485	0.2655	-2.22%
1998-05-29	0	2.250	-	2.250	2.250	2.250	300,000	675,000	2.2500	0.272	-	0.272	0.272	0.272	2,485,922	0.2715	0.00%
1998-05-28	0	2.250	2.250	2.350	2.250	2.250	80,000	180,000	2.2500	0.272	0.272	0.284	0.272	0.272	662,913	0.2715	-2.17%
1998-05-27	0	2.300	2.300	2.400	2.300	2.350	194,000	451,200	2.3258	0.278	0.278	0.290	0.278	0.284	1,607,563	0.2807	-2.13%
1998-05-26	0	2.350	-	2.400	2.350	2.350	100,000	235,000	2.3500	0.284	-	0.290	0.284	0.284	828,641	0.2836	0.00%
1998-05-25	0	2.350	2.350	2.500	2.350	2.450	174,000	414,500	2.3822	0.284	0.284	0.302	0.284	0.296	1,441,835	0.2875	0.00%
1998-05-22	0	2.350	-	2.450	2.350	2.350	100,000	235,000	2.3500	0.284	-	0.296	0.284	0.284	828,641	0.2836	-2.08%
1998-05-21	0	2.400	2.350	2.500	2.350	2.400	102,000	242,250	2.3750	0.290	0.284	0.302	0.284	0.290	845,213	0.2866	0.00%
1998-05-20	0	2.400	-	2.500	2.400	2.400	20,000	48,000	2.4000	0.290	-	0.302	0.290	0.290	165,728	0.2896	0.00%
1998-05-19	0	2.400	-	2.400	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
1998-05-18	0	2.400	-	2.400	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
1998-05-15	0	2.400	-	2.400	2.400	2.400	4,000	9,600	2.4000	0.290	-	0.290	0.290	0.290	33,146	0.2896	2.13%
1998-05-14	0	2.350	2.200	2.375	-	-	0	0	-	0.284	0.265	0.287	-	-	0	-	0.00%
1998-05-13	0	2.350	-	2.350	-	-	0	0	-	0.284	-	0.284	-	-	0	-	-2.08%
1998-05-12	0	2.400	-	2.400	-	-	0	0	-	0.290	-	0.290	-	-	0	-	0.00%
1998-05-11	0	2.400	-	2.425	2.400	2.400	10,000	24,000	2.4000	0.290	-	0.293	0.290	0.290	82,864	0.2896	4.35%
1998-05-08	0	2.300	2.300	2.400	-	-	0	0	-	0.278	0.278	0.290	-	-	0	-	0.00%
1998-05-07	0	2.300	2.300	-	-	-	0	0	-	0.278	0.278	-	-	-	0	-	2.22%
1998-05-06	0	2.250	2.250	-	2.250	2.300	220,000	495,500	2.2523	0.272	0.272	-	0.272	0.278	1,823,009	0.2718	2.27%
1998-05-05	0	2.200	2.200	-	2.200	2.200	24,000	52,800	2.2000	0.265	0.265	-	0.265	0.265	198,874	0.2655	3.53%
1998-05-04	0	2.125	2.125	-	2.125	2.125	30,000	63,750	2.1250	0.256	0.256	-	0.256	0.256	248,592	0.2564	-1.16%
1998-05-01	0	2.150	2.150	-	2.150	2.150	40,000	86,000	2.1500	0.259	0.259	-	0.259	0.259	331,456	0.2595	-2.27%
1998-04-30	0	2.200	2.150	2.300	2.200	2.200	6,000	13,200	2.2000	0.265	0.259	0.278	0.265	0.265	49,718	0.2655	0.00%
1998-04-29	0	2.200	2.100	2.250	-	-	0	0	-	0.265	0.253	0.272	-	-	0	-	0.00%
1998-04-28	0	2.200	2.150	2.300	-	-	0	0	-	0.265	0.259	0.278	-	-	0	-	0.00%
1998-04-27	0	2.200	2.100	-	2.200	2.200	10,000	22,000	2.2000	0.265	0.253	-	0.265	0.265	82,864	0.2655	2.33%
1998-04-24	0	2.150	2.150	-	2.150	2.150	14,000	30,100	2.1500	0.259	0.259	-	0.259	0.259	116,010	0.2595	0.00%
1998-04-23	0	2.150	2.150	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
1998-04-22	0	2.150	2.100	2.250	-	-	0	0	-	0.259	0.253	0.272	-	-	0	-	0.00%
1998-04-21	0	2.150	-	2.250	2.150	2.150	50,000	107,500	2.1500	0.259	-	0.272	0.259	0.259	414,320	0.2595	0.00%
1998-04-20	0	2.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1998-04-17	0	2.150	2.075	2.150	-	-	0	0	-	0.259	0.250	0.259	-	-	0	-	0.00%
1998-04-16	0	2.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1998-04-15	0	2.150	-	2.150	2.150	2.150	46,000	98,900	2.1500	0.259	-	0.259	0.259	0.259	381,175	0.2595	0.00%
1998-04-14	0	2.150	2.150	-	-	-	0	0	-	0.259	0.259	-	-	-	0	-	0.00%
1998-04-09	0	2.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1998-04-08	0	2.150	2.050	-	-	-	0	0	-	0.259	0.247	-	-	-	0	-	0.00%
1998-04-07	0	2.150	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1998-04-03	0	2.150	2.100	2.250	2.100	2.150	20,000	42,800	2.1400	0.259	0.253	0.272	0.253	0.259	165,728	0.2583	0.00%
1998-04-02	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1998-04-01	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1998-03-31	0	2.150	-	2.150	2.050	2.150	24,000	50,900	2.1208	0.259	-	0.259	0.247	0.259	198,874	0.2559	0.00%
1998-03-30	0	2.150	-	2.150	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1998-03-27	0	2.150	-	2.200	-	-	0	0	-	0.259	-	0.265	-	-	0	-	0.00%
1998-03-26	0	2.150	-	2.200	-	-	0	0	-	0.259	-	0.265	-	-	0	-	0.00%
1998-03-25	0	2.150	-	2.200	-	-	0	0	-	0.259	-	0.265	-	-	0	-	0.00%
1998-03-24	0	2.150	-	2.150	2.150	2.150	18,000	38,700	2.1500	0.259	-	0.259	0.259	0.259	149,155	0.2595	2.38%
1998-03-23	0	2.100	-	2.100	2.100	2.100	6,000	12,600	2.1000	0.253	-	0.253	0.253	0.253	49,718	0.2534	2.44%
1998-03-20	0	2.050	2.050	2.200	2.050	2.100	30,000	62,000	2.0667	0.247	0.247	0.265	0.247	0.253	248,592	0.2494	-4.65%
1998-03-19	0	2.150	1.980	2.200	2.100	2.150	30,000	64,000	2.1333	0.259	0.239	0.265	0.253	0.259	248,592	0.2574	7.50%
1998-03-18	0	2.000	1.980	2.050	2.000	2.000	4,000	8,000	2.0000	0.241	0.239	0.247	0.241	0.241	33,146	0.2414	0.00%
1998-03-17	0	2.000	2.000	-	1.950	1.950	6,000	11,700	1.9500	0.241	0.241	-	0.235	0.235	49,718	0.2353	2.56%
1998-03-16	0	1.950	1.950	2.000	1.950	1.950	4,000	7,800	1.9500	0.235	0.235	0.241	0.235	0.235	33,146	0.2353	1.56%
1998-03-13	0	1.920	-	-	1.920	1.920	26,000	49,920	1.9200	0.232	-	-	0.232	0.232	215,447	0.2317	-2.04%
1998-03-12	0	1.960	-	2.000	-	-	0	0	-	0.237	-	0.241	-	-	0	-	0.00%
1998-03-11	0	1.960	-	2.050	1.960	1.960	40,000	78,400	1.9600	0.237	-	0.247	0.237	0.237	331,456	0.2365	-4.39%
1998-03-10	0	2.050	-	2.050	-	-	0	0	-	0.247	-	0.247	-	-	0	-	0.00%
1998-03-09	0	2.050	-	2.050	-	-	1	2	2.0000	0.247	-	0.247	-	-	8	0.2414	0.00%
1998-03-06	0	2.050	1.910	2.050	-	-	0	0	-	0.247	0.230	0.247	-	-	0	-	0.00%
1998-03-05	0	2.050	-	2.150	2.050	2.050	32,000	65,600	2.0500	0.247	-	0.259	0.247	0.247	265,165	0.2474	0.00%
1998-03-04	0	2.050	1.980	2.100	-	-	624	1,198	1.9199	0.247	0.239	0.253	-	-	5,171	0.2317	0.00%
1998-03-03	0	2.050	2.050	2.100	-	-	0	0	-	0.247	0.247	0.253	-	-	0	-	0.00%
1998-03-02	0	2.050	2.100	2.150	-	-	0	0	-	0.247	0.253	0.259	-	-	0	-	0.00%
1998-02-27	0	2.050	2.050	2.100	1.960	1.960	4,150	8,131	1.9593	0.247	0.247	0.253	0.237	0.237	34,389	0.2364	2.50%
1998-02-26	0	2.000	1.920	2.000	2.000	2.000	26,000	52,000	2.0000	0.241	0.232	0.241	0.241	0.241	215,447	0.2414	2.04%
1998-02-25	0	1.960	-	-	-	-	0	0	-	0.237	-	-	-	-	0	-	0.00%
1998-02-24	0	1.960	1.960	-	1.920	1.940	8,000	15,480	1.9350	0.237	0.237	-	0.232	0.234	66,291	0.2335	0.00%
1998-02-23	0	1.960	1.960	-	1.960	1.960	4,000	7,840	1.9600	0.237	0.237	-	0.237	0.237	33,146	0.2365	-2.00%
1998-02-20	0	2.000	1.960	2.075	2.000	2.000	10,000	20,000	2.0000	0.241	0.237	0.250	0.241	0.241	82,864	0.2414	-1.23%
1998-02-19	0	2.025	2.000	2.100	-	-	0	0	-	0.244	0.241	0.253	-	-	0	-	0.00%
1998-02-18	0	2.025	2.025	2.075	2.025	2.075	74,000	150,050	2.0277	0.244	0.244	0.250	0.244	0.250	613,194	0.2447	1.25%
1998-02-17	0	2.000	2.000	-	2.000	2.000	22,480	44,922	1.9983	0.241	0.241	-	0.241	0.241	186,278	0.2412	0.00%
1998-02-16	0	2.000	-	2.000	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1998-02-13	0	2.000	1.930	2.000	1.940	2.000	24,000	47,400	1.9750	0.241	0.233	0.241	0.234	0.241	198,874	0.2383	0.00%
1998-02-12	0	2.000	2.000	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
1998-02-11	0	2.000	2.000	-	-	-	0	0	-	0.241	0.241	-	-	-	0	-	0.00%
1998-02-10	0	2.000	2.000	-	2.000	2.000	40,000	80,000	2.0000	0.241	0.241	-	0.241	0.241	331,456	0.2414	-2.44%
1998-02-09	0	2.050	2.050	2.200	2.000	2.075	90,000	184,100	2.0456	0.247	0.247	0.265	0.241	0.250	745,777	0.2469	-2.38%
1998-02-06	0	2.100	2.100	2.200	-	-	0	0	-	0.253	0.253	0.265	-	-	0	-	0.00%
1998-02-05	0	2.100	2.050	2.200	-	-	360	713	1.9806	0.253	0.247	0.265	-	-	2,983	0.2390	0.00%
1998-02-04	0	2.100	2.100	2.200	2.100	2.200	272,000	579,150	2.1292	0.253	0.253	0.265	0.253	0.265	2,253,903	0.2570	0.00%
1998-02-03	0	2.100	2.000	2.200	2.100	2.100	50,000	105,000	2.1000	0.253	0.241	0.265	0.253	0.253	414,320	0.2534	0.00%
1998-02-02	0	2.100	2.000	-	2.000	2.100	6,000	12,200	2.0333	0.253	0.241	-	0.241	0.253	49,718	0.2454	0.00%
1998-01-27	0	2.100	-	2.100	-	-	0	0	-	0.253	-	0.253	-	-	0	-	0.00%
1998-01-26	0	2.100	-	2.200	2.100	2.100	4,000	8,400	2.1000	0.253	-	0.265	0.253	0.253	33,146	0.2534	-4.55%
1998-01-23	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
1998-01-22	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1998-01-21	0	2.200	-	-	-	-	330,000	726,000	2.2000	0.265	-	-	-	-	2,734,514	0.2655	0.00%
1998-01-20	0	2.200	-	2.300	-	-	0	0	-	0.265	-	0.278	-	-	0	-	0.00%
1998-01-19	0	2.200	-	2.200	2.400	2.400	2,000	4,800	2.4000	0.265	-	0.265	0.290	0.290	16,573	0.2896	0.00%
1998-01-16	0	2.200	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1998-01-15	0	2.200	-	2.200	-	-	0	0	-	0.265	-	0.265	-	-	0	-	-3.30%
1998-01-14	0	2.275	-	2.300	-	-	0	0	-	0.275	-	0.278	-	-	0	-	0.00%
1998-01-13	0	2.275	-	-	2.250	2.275	28,000	63,250	2.2589	0.275	-	-	0.272	0.275	232,019	0.2726	0.00%
1998-01-12	0	2.275	-	2.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.09%
1998-01-09	0	2.300	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
1998-01-08	0	2.300	-	2.300	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
1998-01-07	0	2.300	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
1998-01-06	0	2.300	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
1998-01-05	0	2.300	2.250	2.300	-	-	0	0	-	0.278	0.272	0.278	-	-	0	-	0.00%
1998-01-02	0	2.300	-	2.400	-	-	0	0	-	0.278	-	0.290	-	-	0	-	0.00%
1997-12-31	0	2.300	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
1997-12-30	0	2.300	-	2.400	-	-	0	0	-	0.278	-	0.290	-	-	0	-	0.00%
1997-12-29	0	2.300	-	2.400	-	-	624	1,248	2.0000	0.278	-	0.290	-	-	5,171	0.2414	0.00%
1997-12-24	0	2.300	-	2.300	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
1997-12-23	0	2.300	-	2.300	2.300	2.350	206,950	481,380	2.3261	0.278	-	0.278	0.278	0.284	1,714,872	0.2807	-4.17%
1997-12-22	0	2.400	-	2.400	2.400	2.400	20,000	48,000	2.4000	0.290	-	0.290	0.290	0.290	165,728	0.2896	-7.69%
1997-12-19	0	2.600	-	-	2.600	2.650	14,400	37,660	2.6153	0.314	-	-	0.314	0.320	119,324	0.3156	-3.70%
1997-12-18	0	2.700	2.650	-	-	-	0	0	-	0.326	0.320	-	-	-	0	-	0.00%
1997-12-17	0	2.700	2.700	2.800	2.700	2.700	6,000	16,200	2.7000	0.326	0.326	0.338	0.326	0.326	49,718	0.3258	-3.57%
1997-12-16	0	2.800	-	2.800	-	-	0	0	-	0.338	-	0.338	-	-	0	-	0.00%
1997-12-15	0	2.800	-	2.800	2.800	2.800	10,000	28,000	2.8000	0.338	-	0.338	0.338	0.338	82,864	0.3379	0.00%
1997-12-12	0	2.800	2.750	-	-	-	0	0	-	0.338	0.332	-	-	-	0	-	0.00%
1997-12-11	0	2.800	-	2.800	2.800	2.800	50,000	140,000	2.8000	0.338	-	0.338	0.338	0.338	414,320	0.3379	-3.45%
1997-12-10	0	2.900	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1997-12-09	0	2.900	-	3.000	-	-	0	0	-	0.350	-	0.362	-	-	0	-	0.00%
1997-12-08	0	2.900	2.800	-	2.900	2.900	10,000	29,000	2.9000	0.350	0.338	-	0.350	0.350	82,864	0.3500	0.87%
1997-12-05	0	2.875	2.875	3.000	2.875	2.875	14,000	40,250	2.8750	0.347	0.347	0.362	0.347	0.347	116,010	0.3470	-3.36%
1997-12-04	0	2.975	-	-	-	-	0	0	-	0.359	-	-	-	-	0	-	0.00%
1997-12-03	0	2.975	-	3.000	2.975	3.000	20,000	59,600	2.9800	0.359	-	0.362	0.359	0.362	165,728	0.3596	-0.83%
1997-12-02	0	3.000	-	3.000	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1997-12-01	0	3.000	-	-	-	-	2,188	5,470	2.5000	0.362	-	-	-	-	18,131	0.3017	0.00%
1997-11-28	0	3.000	-	3.100	-	-	0	0	-	0.362	-	0.374	-	-	0	-	0.00%
1997-11-27	0	3.000	-	3.000	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1997-11-26	0	3.000	-	3.000	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1997-11-25	0	3.000	-	3.000	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1997-11-24	0	3.000	-	3.000	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1997-11-21	0	3.000	-	3.000	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
1997-11-20	0	3.000	-	3.000	3.000	3.000	100,000	300,000	3.0000	0.362	-	0.362	0.362	0.362	828,641	0.3620	0.00%
1997-11-19	0	3.000	-	3.000	3.000	3.000	26,000	78,000	3.0000	0.362	-	0.362	0.362	0.362	215,447	0.3620	0.00%
1997-11-18	0	3.000	2.900	3.000	3.000	3.000	56,000	168,000	3.0000	0.362	0.350	0.362	0.362	0.362	464,039	0.3620	0.00%
1997-11-17	0	3.000	3.000	3.100	3.000	3.000	22,000	66,000	3.0000	0.362	0.362	0.374	0.362	0.362	182,301	0.3620	0.00%
1997-11-14	0	3.000	-	3.000	2.900	3.000	60,000	178,900	2.9817	0.362	-	0.362	0.350	0.362	497,184	0.3598	0.00%
1997-11-13	0	3.000	-	3.000	3.000	3.000	10,144	30,360	2.9929	0.362	-	0.362	0.362	0.362	84,057	0.3612	3.45%
1997-11-12	0	2.900	2.900	2.950	2.900	2.900	51,264	148,286	2.8926	0.350	0.350	0.356	0.350	0.350	424,794	0.3491	-3.33%
1997-11-11	0	3.000	2.925	3.050	3.000	3.000	36,000	108,000	3.0000	0.362	0.353	0.368	0.362	0.362	298,311	0.3620	0.00%
1997-11-10	0	3.000	-	3.100	-	-	0	0	-	0.362	-	0.374	-	-	0	-	0.00%
1997-11-07	0	3.000	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1997-11-06	0	3.000	3.000	-	3.000	3.000	26,000	78,000	3.0000	0.362	0.362	-	0.362	0.362	215,447	0.3620	0.00%
1997-11-05	0	3.000	-	3.000	3.000	3.200	12,000	37,200	3.1000	0.362	-	0.362	0.362	0.386	99,437	0.3741	-9.09%
1997-11-04	0	3.300	-	3.300	3.300	3.400	28,000	92,800	3.3143	0.398	-	0.398	0.398	0.410	232,019	0.4000	-5.71%
1997-11-03	0	3.500	-	3.500	-	-	0	0	-	0.422	-	0.422	-	-	0	-	0.00%
1997-10-31	0	3.500	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
1997-10-30	0	3.500	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
1997-10-29	0	3.500	-	3.600	-	-	0	0	-	0.422	-	0.434	-	-	0	-	0.00%
1997-10-28	0	3.500	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
1997-10-27	0	3.500	-	-	-	-	0	0	-	0.422	-	-	-	-	0	-	0.00%
1997-10-24	0	3.500	-	3.500	-	-	0	0	-	0.422	-	0.422	-	-	0	-	-2.78%
1997-10-23	0	3.600	-	3.600	-	-	0	0	-	0.434	-	0.434	-	-	0	-	-5.26%
1997-10-22	0	3.800	-	3.800	-	-	0	0	-	0.459	-	0.459	-	-	0	-	0.00%
1997-10-21	0	3.800	-	3.800	-	-	0	0	-	0.459	-	0.459	-	-	0	-	0.00%
1997-10-20	0	3.800	3.600	3.800	3.800	3.800	50,000	190,000	3.8000	0.459	0.434	0.459	0.459	0.459	414,320	0.4586	-4.40%
1997-10-17	0	3.975	3.800	4.000	3.800	3.975	24,000	93,950	3.9146	0.480	0.459	0.483	0.459	0.480	198,874	0.4724	-0.63%
1997-10-16	0	4.000	-	4.000	-	-	0	0	-	0.483	-	0.483	-	-	0	-	0.00%
1997-10-15	0	4.000	-	4.000	-	-	0	0	-	0.483	-	0.483	-	-	0	-	-1.23%
1997-10-14	0	4.050	4.000	4.200	4.000	4.100	92,000	375,200	4.0783	0.489	0.483	0.507	0.483	0.495	762,349	0.4922	0.62%
1997-10-13	0	4.025	4.025	4.250	4.025	4.125	14,000	57,350	4.0964	0.486	0.486	0.513	0.486	0.498	116,010	0.4944	-4.73%
1997-10-09	0	4.225	4.225	4.300	4.200	4.300	148,000	632,000	4.2703	0.510	0.510	0.519	0.507	0.519	1,226,388	0.5153	-2.87%
1997-10-08	0	4.350	4.200	4.425	4.350	4.350	20,000	87,000	4.3500	0.525	0.507	0.534	0.525	0.525	165,728	0.5250	1.16%
1997-10-07	0	4.300	-	4.400	-	-	0	0	-	0.519	-	0.531	-	-	0	-	0.00%
1997-10-06	0	4.300	4.250	4.375	4.250	4.375	56,000	241,000	4.3036	0.519	0.513	0.528	0.513	0.528	464,039	0.5194	-2.60%
1997-10-03	0	4.575	4.500	-	4.325	4.575	28,680	127,306	4.4388	0.533	0.524	-	0.504	0.533	246,267	0.5169	6.40%
1997-09-30	0	4.300	4.300	-	-	-	0	0	-	0.501	0.501	-	-	-	0	-	0.00%
1997-09-29	0	4.300	4.300	-	4.200	4.300	88,000	374,600	4.2568	0.501	0.501	-	0.489	0.501	755,630	0.4957	0.00%
1997-09-26	0	4.300	4.300	-	4.300	4.350	4,000	17,300	4.3250	0.501	0.501	-	0.501	0.507	34,347	0.5037	-1.15%
1997-09-25	0	4.350	4.325	4.475	4.325	4.375	56,000	243,950	4.3563	0.507	0.504	0.521	0.504	0.510	480,856	0.5073	-0.57%
1997-09-24	0	4.375	4.325	4.475	4.375	4.500	24,000	105,500	4.3958	0.510	0.504	0.521	0.510	0.524	206,081	0.5119	-1.13%
1997-09-23	0	4.425	4.425	4.450	4.400	4.500	101,840	451,020	4.4287	0.515	0.515	0.518	0.512	0.524	874,470	0.5158	-1.67%
1997-09-22	0	4.500	4.500	4.650	4.500	4.650	100,000	457,600	4.5760	0.524	0.524	0.542	0.524	0.542	858,671	0.5329	-3.74%
1997-09-19	0	4.675	4.675	4.700	4.650	4.800	78,000	366,650	4.7006	0.544	0.544	0.547	0.542	0.559	669,763	0.5474	-0.53%
1997-09-18	0	4.700	4.550	4.700	4.550	4.700	230,000	1,062,600	4.6200	0.547	0.530	0.547	0.530	0.547	1,974,943	0.5380	0.00%
1997-09-16	0	4.700	4.675	4.700	4.550	4.725	527,200	2,448,540	4.6444	0.547	0.544	0.547	0.530	0.550	4,526,912	0.5409	5.62%
1997-09-15	0	4.450	4.450	4.475	4.200	4.450	104,680	453,622	4.3334	0.518	0.518	0.521	0.489	0.518	898,856	0.5047	7.23%
1997-09-12	0	4.150	4.150	4.400	4.100	4.500	292,000	1,244,100	4.2606	0.483	0.483	0.512	0.477	0.524	2,507,318	0.4962	-7.26%
1997-09-11	0	4.475	4.350	4.475	4.200	4.500	202,720	883,002	4.3558	0.521	0.507	0.521	0.489	0.524	1,740,697	0.5073	2.29%
1997-09-10	0	4.375	-	4.375	4.400	4.400	22,000	96,800	4.4000	0.510	-	0.510	0.512	0.512	188,908	0.5124	-0.57%
1997-09-09	0	4.400	4.300	-	4.000	4.400	204,312	844,770	4.1347	0.512	0.501	-	0.466	0.512	1,754,367	0.4815	10.00%
1997-09-08	0	4.000	3.950	4.050	4.000	4.000	200,000	800,000	4.0000	0.466	0.460	0.472	0.466	0.466	1,717,341	0.4658	-1.23%
1997-09-05	0	4.050	3.900	4.050	3.950	4.050	451,120	1,806,256	4.0039	0.472	0.454	0.472	0.460	0.472	3,873,635	0.4663	1.25%
1997-09-04	0	4.000	3.900	4.000	3.950	4.200	480,000	1,942,000	4.0458	0.466	0.454	0.466	0.460	0.489	4,121,619	0.4712	2.56%
1997-09-03	0	3.900	3.900	4.000	3.800	3.900	88,312	341,692	3.8691	0.454	0.454	0.466	0.443	0.454	758,309	0.4506	0.00%
1997-09-02	0	3.900	3.900	4.000	3.900	4.000	96,000	382,000	3.9792	0.454	0.454	0.466	0.454	0.466	824,324	0.4634	-6.02%
1997-09-01	0	4.150	-	4.150	4.150	4.250	180,000	757,000	4.2056	0.483	-	0.483	0.483	0.495	1,545,607	0.4898	-2.35%
1997-08-29	0	4.250	-	4.450	4.250	4.350	244,680	1,040,788	4.2537	0.495	-	0.518	0.495	0.507	2,100,995	0.4954	-4.49%
1997-08-28	0	4.450	4.300	4.450	4.300	4.450	305,958	1,336,046	4.3668	0.518	0.501	0.518	0.501	0.518	2,627,172	0.5085	4.09%
1997-08-27	0	4.275	4.200	4.275	4.200	4.500	760,000	3,296,350	4.3373	0.498	0.489	0.498	0.489	0.524	6,525,897	0.5051	-0.58%
1997-08-26	0	4.300	4.200	4.300	4.050	4.450	861,560	3,671,224	4.2611	0.501	0.489	0.501	0.472	0.518	7,397,963	0.4962	6.17%
1997-08-25	0	4.050	4.000	4.100	4.000	4.050	260,000	1,041,000	4.0038	0.472	0.466	0.477	0.466	0.472	2,232,544	0.4663	1.25%
1997-08-22	0	4.000	4.000	4.025	4.000	4.050	448,000	1,794,500	4.0056	0.466	0.466	0.469	0.466	0.472	3,846,845	0.4665	0.00%
1997-08-21	0	4.000	-	4.000	4.000	4.050	70,000	283,500	4.0500	0.466	-	0.466	0.466	0.472	601,069	0.4717	0.00%
1997-08-20	0	4.000	-	4.100	4.000	4.100	94,000	383,200	4.0766	0.466	-	0.477	0.466	0.477	807,150	0.4748	0.00%
1997-08-19	0	4.000	3.950	4.000	3.950	4.100	369,300	1,472,055	3.9861	0.466	0.460	0.466	0.460	0.477	3,171,071	0.4642	-2.44%
1997-08-15	0	4.100	4.050	4.100	4.000	4.150	544,920	2,234,788	4.1011	0.477	0.472	0.477	0.466	0.483	4,679,068	0.4776	2.50%
1997-08-14	0	4.000	3.975	4.000	3.950	4.025	128,496	509,585	3.9658	0.466	0.463	0.466	0.460	0.469	1,103,357	0.4618	1.91%
1997-08-13	0	3.925	3.875	-	3.900	3.925	154,000	601,950	3.9088	0.457	0.451	-	0.454	0.457	1,322,353	0.4552	0.00%
1997-08-12	0	3.925	3.925	3.975	3.900	4.000	248,680	986,968	3.9688	0.457	0.457	0.463	0.454	0.466	2,135,342	0.4622	-3.68%
1997-08-11	0	4.075	4.025	4.075	4.000	4.125	190,000	770,900	4.0574	0.475	0.469	0.475	0.466	0.480	1,631,474	0.4725	-0.61%
1997-08-08	0	4.100	4.100	4.200	4.000	4.100	366,000	1,488,200	4.0661	0.477	0.477	0.489	0.466	0.477	3,142,735	0.4735	2.50%
1997-08-07	0	4.000	3.900	4.000	3.900	4.000	628,808	2,491,802	3.9627	0.466	0.454	0.466	0.454	0.466	5,399,390	0.4615	5.26%
1997-08-06	0	3.800	3.500	3.900	3.500	3.800	538,000	1,975,200	3.6714	0.443	0.408	0.454	0.408	0.443	4,619,648	0.4276	10.14%
1997-08-05	0	3.450	3.450	3.500	3.450	3.450	134,000	462,300	3.4500	0.402	0.402	0.408	0.402	0.402	1,150,619	0.4018	0.00%
1997-08-04	0	3.450	3.400	3.450	3.400	3.450	108,000	369,700	3.4231	0.402	0.396	0.402	0.396	0.402	927,364	0.3987	1.47%
1997-08-01	0	3.400	3.400	3.500	3.400	3.400	16,000	54,400	3.4000	0.396	0.396	0.408	0.396	0.396	137,387	0.3960	-2.86%
1997-07-31	0	3.500	3.500	3.550	3.500	3.550	162,400	570,860	3.5151	0.408	0.408	0.413	0.408	0.413	1,394,481	0.4094	-1.41%
1997-07-30	0	3.550	3.450	3.550	3.500	3.550	80,000	282,500	3.5313	0.413	0.402	0.413	0.408	0.413	686,937	0.4112	1.43%
1997-07-29	0	3.500	3.500	3.600	3.500	3.550	64,000	225,700	3.5266	0.408	0.408	0.419	0.408	0.413	549,549	0.4107	-1.41%
1997-07-28	0	3.550	3.550	3.650	3.550	3.550	3,120	10,908	3.4962	0.413	0.413	0.425	0.413	0.413	26,791	0.4072	0.00%
1997-07-25	0	3.550	3.500	3.650	3.325	3.550	216,836	763,899	3.5229	0.413	0.408	0.425	0.387	0.413	1,861,907	0.4103	5.97%
1997-07-24	0	3.350	3.350	3.450	3.350	3.350	57,200	191,500	3.3479	0.390	0.390	0.402	0.390	0.390	491,160	0.3899	0.00%
1997-07-23	0	3.350	3.350	3.450	3.300	3.350	138,000	457,000	3.3116	0.390	0.390	0.402	0.384	0.390	1,184,966	0.3857	3.08%
1997-07-22	0	3.250	3.250	3.300	3.225	3.250	120,000	389,500	3.2458	0.378	0.378	0.384	0.376	0.378	1,030,405	0.3780	0.78%
1997-07-21	0	3.225	3.200	3.225	3.200	3.300	245,086	789,947	3.2231	0.376	0.373	0.376	0.373	0.384	2,104,482	0.3754	-2.27%
1997-07-18	0	3.300	3.200	3.300	3.125	3.300	294,000	953,800	3.2442	0.384	0.373	0.384	0.364	0.384	2,524,492	0.3778	3.12%
1997-07-17	0	3.200	3.200	3.300	3.200	3.200	120,000	384,000	3.2000	0.373	0.373	0.384	0.373	0.373	1,030,405	0.3727	0.00%
1997-07-16	0	3.200	-	3.200	-	-	0	0	-	0.373	-	0.373	-	-	0	-	0.00%
1997-07-15	0	3.200	3.100	3.225	3.200	3.200	230,000	736,000	3.2000	0.373	0.361	0.376	0.373	0.373	1,974,943	0.3727	0.00%
1997-07-14	0	3.200	3.200	3.225	3.200	3.200	146,000	467,200	3.2000	0.373	0.373	0.376	0.373	0.373	1,253,659	0.3727	0.00%
1997-07-11	0	3.200	-	3.300	3.200	3.300	240,000	769,650	3.2069	0.373	-	0.384	0.373	0.384	2,060,810	0.3735	0.00%
1997-07-10	0	3.200	-	3.325	3.200	3.200	54,000	172,800	3.2000	0.373	-	0.387	0.373	0.373	463,682	0.3727	-3.03%
1997-07-09	0	3.300	3.200	3.300	3.300	3.325	102,000	339,100	3.3245	0.384	0.373	0.384	0.384	0.387	875,844	0.3872	0.00%
1997-07-08	0	3.300	3.250	3.300	3.300	3.350	210,000	700,500	3.3357	0.384	0.378	0.384	0.384	0.390	1,803,208	0.3885	-5.04%
1997-07-07	0	3.475	3.475	3.500	3.475	3.475	48,000	166,800	3.4750	0.405	0.405	0.408	0.405	0.405	412,162	0.4047	-0.71%
1997-07-04	0	3.500	-	3.500	3.500	3.500	100,000	350,000	3.5000	0.408	-	0.408	0.408	0.408	858,671	0.4076	-2.78%
1997-07-03	0	3.600	-	3.600	-	-	0	0	-	0.419	-	0.419	-	-	0	-	0.00%
1997-06-27	0	3.600	3.500	3.600	-	-	30,000	107,000	3.5667	0.419	0.408	0.419	-	-	257,601	0.4154	0.00%
1997-06-26	0	3.600	3.400	3.600	3.400	3.600	120,600	414,170	3.4342	0.419	0.396	0.419	0.396	0.419	1,035,557	0.3999	2.86%
1997-06-25	0	3.500	3.500	3.600	3.500	3.600	100,000	352,000	3.5200	0.408	0.408	0.419	0.408	0.419	858,671	0.4099	-4.76%
1997-06-24	0	3.675	-	3.675	-	-	0	0	-	0.428	-	0.428	-	-	0	-	-0.68%
1997-06-23	0	3.700	-	3.700	3.700	3.800	70,000	264,000	3.7714	0.431	-	0.431	0.431	0.443	601,069	0.4392	-3.27%
1997-06-20	0	3.825	3.800	3.850	3.700	3.850	666,319	2,528,964	3.7954	0.445	0.443	0.448	0.431	0.448	5,721,486	0.4420	4.79%
1997-06-19	0	3.650	3.625	3.675	3.650	3.675	394,000	1,443,200	3.6629	0.425	0.422	0.428	0.425	0.428	3,383,163	0.4266	2.10%
1997-06-18	0	3.575	3.575	3.600	3.575	3.600	210,600	757,790	3.5982	0.416	0.416	0.419	0.416	0.419	1,808,360	0.4190	-0.69%
1997-06-17	0	3.600	3.600	3.625	3.550	3.650	256,580	920,201	3.5864	0.419	0.419	0.422	0.413	0.425	2,203,177	0.4177	-1.37%
1997-06-16	0	3.650	3.500	3.700	3.600	3.650	411,560	1,497,460	3.6385	0.425	0.408	0.431	0.419	0.425	3,533,945	0.4237	-1.35%
1997-06-13	0	3.700	3.625	3.700	3.500	3.800	98,000	358,500	3.6582	0.431	0.422	0.431	0.408	0.443	841,497	0.4260	5.71%
1997-06-12	0	3.600	3.600	3.650	3.550	3.700	518,000	1,876,300	3.6222	0.408	0.408	0.413	0.402	0.419	4,574,997	0.4101	1.41%
1997-06-11	0	3.550	3.550	3.600	3.550	3.600	120,000	428,500	3.5708	0.402	0.402	0.408	0.402	0.408	1,059,845	0.4043	0.00%
1997-06-10	0	3.550	3.550	3.575	3.550	3.600	266,800	959,560	3.5966	0.402	0.402	0.405	0.402	0.408	2,356,389	0.4072	1.43%
1997-06-06	0	3.500	3.500	3.525	3.500	3.500	100,000	350,000	3.5000	0.396	0.396	0.399	0.396	0.396	883,204	0.3963	-1.41%
1997-06-05	0	3.550	3.550	3.600	3.500	3.550	345,900	1,215,165	3.5131	0.402	0.402	0.408	0.396	0.402	3,055,003	0.3978	1.43%
1997-06-04	0	3.500	3.500	3.650	3.400	3.500	188,000	654,150	3.4795	0.396	0.396	0.413	0.385	0.396	1,660,424	0.3940	0.00%
1997-06-03	0	3.500	-	3.500	3.500	3.550	320,000	1,121,000	3.5031	0.396	-	0.396	0.396	0.402	2,826,253	0.3966	-2.78%
1997-06-02	0	3.600	3.550	3.600	3.550	3.600	181,265	644,601	3.5561	0.408	0.402	0.408	0.402	0.408	1,600,940	0.4026	-1.37%
1997-05-30	0	3.650	3.650	3.700	3.550	3.650	251,600	904,280	3.5941	0.413	0.413	0.419	0.402	0.413	2,222,142	0.4069	1.39%
1997-05-29	0	3.600	3.600	3.650	3.550	3.700	262,000	939,100	3.5844	0.408	0.408	0.413	0.402	0.419	2,313,995	0.4058	-2.70%
1997-05-28	0	3.700	-	3.700	3.700	3.750	164,000	604,000	3.6829	0.419	-	0.419	0.419	0.425	1,448,455	0.4170	-1.33%
1997-05-27	0	3.750	3.600	3.750	3.700	3.750	266,800	995,900	3.7328	0.425	0.408	0.425	0.419	0.425	2,356,389	0.4226	0.00%
1997-05-26	0	3.750	3.700	3.750	3.650	3.750	188,000	699,850	3.7226	0.425	0.419	0.425	0.413	0.425	1,660,424	0.4215	4.90%
1997-05-23	0	3.575	3.575	3.600	3.450	3.525	246,000	862,600	3.5065	0.405	0.405	0.408	0.391	0.399	2,172,682	0.3970	0.70%
1997-05-22	0	3.550	3.550	3.600	3.550	3.600	341,560	1,218,260	3.5668	0.402	0.402	0.408	0.402	0.408	3,016,672	0.4038	-1.39%
1997-05-21	0	3.600	3.600	3.625	3.600	3.700	566,000	2,064,850	3.6481	0.408	0.408	0.410	0.408	0.419	4,998,935	0.4131	-4.00%
1997-05-20	0	3.750	3.750	3.800	3.675	3.900	837,120	3,134,626	3.7445	0.425	0.425	0.430	0.416	0.442	7,393,478	0.4240	-2.60%
1997-05-19	0	3.850	3.750	3.875	3.600	3.850	678,000	2,551,500	3.7633	0.436	0.425	0.439	0.408	0.436	5,988,124	0.4261	5.48%
1997-05-16	0	3.650	3.650	3.675	3.350	3.600	1,436,000	4,977,900	3.4665	0.413	0.413	0.416	0.379	0.408	12,682,811	0.3925	6.57%
1997-05-15	0	3.425	3.400	3.500	3.400	3.500	794,000	2,721,400	3.4275	0.388	0.385	0.396	0.385	0.396	7,012,641	0.3881	1.48%
1997-05-14	0	3.375	3.350	3.375	3.350	3.400	373,500	1,256,100	3.3631	0.382	0.379	0.382	0.379	0.385	3,298,767	0.3808	1.50%
1997-05-13	0	3.325	3.325	3.375	3.250	3.400	557,600	1,860,370	3.3364	0.376	0.376	0.382	0.368	0.385	4,924,746	0.3778	2.31%
1997-05-12	0	3.250	3.150	3.250	3.075	3.250	618,240	1,939,502	3.1371	0.368	0.357	0.368	0.348	0.368	5,460,321	0.3552	6.56%
1997-05-09	0	3.050	3.000	3.150	3.000	3.050	308,000	930,250	3.0203	0.345	0.340	0.357	0.340	0.345	2,720,269	0.3420	0.00%
1997-05-08	0	3.050	3.050	3.075	3.025	3.025	8,000	24,200	3.0250	0.345	0.345	0.348	0.343	0.343	70,656	0.3425	-0.81%
1997-05-07	0	3.075	3.025	3.075	3.100	3.250	40,296	126,658	3.1432	0.348	0.343	0.348	0.351	0.368	355,896	0.3559	-0.81%
1997-05-06	0	3.100	3.050	3.150	2.975	3.100	152,000	457,000	3.0066	0.351	0.345	0.357	0.337	0.351	1,342,470	0.3404	4.20%
1997-05-05	0	2.975	2.950	2.975	2.950	2.975	167,431	496,307	2.9642	0.337	0.334	0.337	0.334	0.337	1,478,758	0.3356	1.71%
1997-05-02	0	2.925	2.925	2.950	2.925	2.925	84,000	245,700	2.9250	0.331	0.331	0.334	0.331	0.331	741,891	0.3312	-1.68%
1997-05-01	0	2.975	2.975	3.000	2.925	2.925	40,000	117,000	2.9250	0.337	0.337	0.340	0.331	0.331	353,282	0.3312	2.59%
1997-04-30	0	2.900	2.925	2.950	2.900	2.975	560,000	1,644,300	2.9363	0.328	0.331	0.334	0.328	0.337	4,945,943	0.3325	-2.52%
1997-04-29	0	2.975	2.975	3.000	2.925	2.950	34,000	99,700	2.9324	0.337	0.337	0.340	0.331	0.334	300,289	0.3320	-0.83%
1997-04-28	0	3.000	2.925	3.000	3.000	3.000	186,000	558,000	3.0000	0.340	0.331	0.340	0.340	0.340	1,642,760	0.3397	-3.23%
1997-04-25	0	3.100	3.100	3.150	3.000	3.000	10,000	30,000	3.0000	0.351	0.351	0.357	0.340	0.340	88,320	0.3397	-1.59%
1997-04-24	0	3.150	-	3.150	3.100	3.250	84,000	263,900	3.1417	0.357	-	0.357	0.351	0.368	741,891	0.3557	-1.56%
1997-04-23	0	3.200	3.125	3.200	3.150	3.225	106,000	336,800	3.1774	0.362	0.354	0.362	0.357	0.365	936,196	0.3598	1.59%
1997-04-22	0	3.150	3.100	3.150	3.075	3.150	60,000	187,750	3.1292	0.357	0.351	0.357	0.348	0.357	529,922	0.3543	0.00%
1997-04-21	0	3.150	3.025	3.200	3.000	3.200	224,200	694,370	3.0971	0.357	0.343	0.362	0.340	0.362	1,980,144	0.3507	1.61%
1997-04-18	0	3.100	3.100	3.150	3.100	3.100	64,000	198,400	3.1000	0.351	0.351	0.357	0.351	0.351	565,251	0.3510	0.00%
1997-04-17	0	3.100	3.050	3.125	3.050	3.100	70,000	216,500	3.0929	0.351	0.345	0.354	0.345	0.351	618,243	0.3502	1.64%
1997-04-16	0	3.050	3.050	3.075	3.000	3.100	372,000	1,126,250	3.0276	0.345	0.345	0.348	0.340	0.351	3,285,519	0.3428	1.67%
1997-04-15	0	3.000	2.975	3.125	2.975	3.150	770,624	2,372,947	3.0793	0.340	0.337	0.354	0.337	0.357	6,806,183	0.3486	1.69%
1997-04-14	0	2.950	2.900	2.950	2.875	2.950	481,546	1,398,040	2.9032	0.334	0.328	0.334	0.326	0.334	4,253,034	0.3287	-3.28%
1997-04-11	0	3.050	3.000	3.050	2.925	3.050	447,880	1,323,670	2.9554	0.345	0.340	0.345	0.331	0.345	3,955,695	0.3346	3.39%
1997-04-10	0	2.950	2.950	3.125	2.900	3.250	282,000	877,000	3.1099	0.334	0.334	0.354	0.328	0.368	2,490,636	0.3521	-6.35%
1997-04-09	0	3.150	2.975	3.150	2.850	3.150	684,000	1,985,600	2.9029	0.357	0.337	0.357	0.323	0.357	6,041,116	0.3287	10.53%
1997-04-08	0	2.850	2.850	2.950	2.850	2.850	13,800	38,880	2.8174	0.323	0.323	0.334	0.323	0.323	121,882	0.3190	0.00%
1997-04-07	0	2.850	2.750	2.900	2.750	2.850	52,000	146,200	2.8115	0.323	0.311	0.328	0.311	0.323	459,266	0.3183	0.00%
1997-04-04	0	2.850	2.800	2.850	2.700	2.850	70,864	195,753	2.7624	0.323	0.317	0.323	0.306	0.323	625,874	0.3128	1.79%
1997-04-03	0	2.800	-	2.900	2.800	2.800	4,000	11,200	2.8000	0.317	-	0.328	0.317	0.317	35,328	0.3170	-1.75%
1997-04-02	0	2.850	-	2.850	2.850	2.850	11,872	33,554	2.8263	0.323	-	0.323	0.323	0.323	104,854	0.3200	0.00%
1997-04-01	0	2.850	-	2.925	-	-	0	0	-	0.323	-	0.331	-	-	0	-	0.00%
1997-03-27	0	2.850	2.825	2.900	2.825	2.850	30,000	85,250	2.8417	0.323	0.320	0.328	0.320	0.323	264,961	0.3217	-0.87%
1997-03-26	0	2.875	2.875	2.925	2.875	2.925	110,000	318,250	2.8932	0.326	0.326	0.331	0.326	0.331	971,525	0.3276	-2.54%
1997-03-25	0	2.950	2.900	3.050	2.850	3.050	510,000	1,498,500	2.9382	0.334	0.328	0.345	0.323	0.345	4,504,341	0.3327	-3.28%
1997-03-24	0	3.050	3.000	3.100	3.050	3.275	683,600	2,138,120	3.1277	0.345	0.340	0.351	0.345	0.371	6,037,583	0.3541	-3.17%
1997-03-21	0	3.150	3.150	3.175	3.150	3.325	597,120	1,915,750	3.2083	0.357	0.357	0.359	0.357	0.376	5,273,789	0.3633	-3.08%
1997-03-20	0	3.250	3.250	3.400	3.200	3.650	1,350,832	4,676,071	3.4616	0.368	0.368	0.385	0.362	0.413	11,930,604	0.3919	-2.26%
1997-03-19	0	3.325	3.275	3.325	3.100	3.700	2,618,000	8,792,700	3.3586	0.376	0.371	0.376	0.351	0.419	23,122,284	0.3803	-8.28%
1997-03-18	0	3.625	3.650	3.675	3.100	3.750	4,686,000	16,572,150	3.5365	0.410	0.413	0.416	0.351	0.425	41,386,946	0.4004	19.83%
1997-03-17	0	3.025	3.025	3.050	2.550	3.100	3,416,220	9,854,755	2.8847	0.343	0.343	0.345	0.289	0.351	30,172,196	0.3266	27.37%
1997-03-14	0	2.375	2.300	2.375	2.200	2.375	358,000	818,650	2.2867	0.269	0.260	0.269	0.249	0.269	3,161,871	0.2589	3.26%
1997-03-13	0	2.300	2.300	2.325	2.150	2.300	934,000	2,075,600	2.2223	0.260	0.260	0.263	0.243	0.260	8,249,127	0.2516	6.98%
1997-03-12	0	2.150	2.025	2.175	1.990	2.150	1,270,740	2,543,186	2.0013	0.243	0.229	0.246	0.225	0.243	11,223,228	0.2266	7.50%
1997-03-11	0	2.000	1.980	2.000	1.980	2.025	376,000	752,850	2.0023	0.226	0.224	0.226	0.224	0.229	3,320,848	0.2267	0.00%
1997-03-10	0	2.000	1.990	2.000	2.000	2.050	1,299,560	2,620,742	2.0166	0.226	0.225	0.226	0.226	0.232	11,477,768	0.2283	-2.44%
1997-03-07	0	2.050	2.000	2.075	2.050	2.150	1,476,000	3,083,900	2.0894	0.232	0.226	0.235	0.232	0.243	13,036,093	0.2366	-2.38%
1997-03-06	0	2.100	2.075	2.100	2.100	2.150	1,036,000	2,187,500	2.1115	0.238	0.235	0.238	0.238	0.243	9,149,995	0.2391	-2.33%
1997-03-05	0	2.150	2.125	2.150	2.150	2.200	578,000	1,251,600	2.1654	0.243	0.241	0.243	0.243	0.249	5,104,920	0.2452	-2.27%
1997-03-04	0	2.200	2.150	2.200	2.200	2.300	248,000	551,900	2.2254	0.249	0.243	0.249	0.249	0.260	2,190,346	0.2520	-4.35%
1997-03-03	0	2.300	2.300	-	2.200	2.225	41,120	90,552	2.2021	0.260	0.260	-	0.249	0.252	363,174	0.2493	2.22%
1997-02-28	0	2.250	2.250	2.400	2.225	2.225	2,000	4,450	2.2250	0.255	0.255	0.272	0.252	0.252	17,664	0.2519	-2.17%
1997-02-27	0	2.300	2.250	2.300	2.300	2.300	200,000	460,000	2.3000	0.260	0.255	0.260	0.260	0.260	1,766,408	0.2604	0.00%
1997-02-26	0	2.300	2.275	2.300	2.300	2.300	240,000	552,000	2.3000	0.260	0.258	0.260	0.260	0.260	2,119,690	0.2604	0.00%
1997-02-25	0	2.300	2.250	2.325	2.300	2.350	410,858	952,052	2.3172	0.260	0.255	0.263	0.260	0.266	3,628,715	0.2624	-5.15%
1997-02-24	0	2.425	2.350	2.425	2.325	2.425	228,000	551,300	2.4180	0.275	0.266	0.275	0.263	0.275	2,013,705	0.2738	-1.02%
1997-02-21	0	2.450	2.350	2.550	2.350	2.450	628,000	1,515,100	2.4126	0.277	0.266	0.289	0.266	0.277	5,546,522	0.2732	4.26%
1997-02-20	0	2.350	-	2.450	2.350	2.500	866,000	2,118,000	2.4457	0.266	-	0.277	0.266	0.283	7,648,548	0.2769	-6.00%
1997-02-19	0	2.500	2.450	2.500	2.500	2.550	230,000	576,000	2.5043	0.283	0.277	0.283	0.283	0.289	2,031,370	0.2836	0.00%
1997-02-18	0	2.500	2.475	2.525	2.500	2.625	738,000	1,871,100	2.5354	0.283	0.280	0.286	0.283	0.297	6,518,047	0.2871	3.09%
1997-02-17	0	2.425	2.425	2.500	2.400	2.450	382,000	920,800	2.4105	0.275	0.275	0.283	0.272	0.277	3,373,840	0.2729	5.43%
1997-02-14	0	2.300	2.300	2.325	2.200	2.650	1,140,686	2,640,628	2.3149	0.260	0.260	0.263	0.249	0.300	10,074,586	0.2621	-14.81%
1997-02-13	0	2.700	2.675	2.800	2.700	2.700	170,000	459,000	2.7000	0.306	0.303	0.317	0.306	0.306	1,501,447	0.3057	1.89%
1997-02-12	0	2.650	2.650	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
1997-02-11	0	2.650	2.600	2.700	2.650	2.800	90,936	248,434	2.7320	0.300	0.294	0.306	0.300	0.317	803,151	0.3093	-7.02%
1997-02-10	0	2.850	2.775	2.950	2.650	2.850	42,000	115,500	2.7500	0.323	0.314	0.334	0.300	0.323	370,946	0.3114	3.64%
1997-02-05	0	2.750	2.750	-	2.750	2.750	20,312	55,811	2.7477	0.311	0.311	-	0.311	0.311	179,396	0.3111	-1.79%
1997-02-04	0	2.800	2.800	-	-	-	0	0	-	0.317	0.317	-	-	-	0	-	0.00%
1997-02-03	0	2.800	-	2.900	-	-	0	0	-	0.317	-	0.328	-	-	0	-	0.00%
1997-01-31	0	2.800	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
1997-01-30	0	2.800	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
1997-01-29	0	2.800	2.800	2.900	2.800	2.800	5,059	14,006	2.7685	0.317	0.317	0.328	0.317	0.317	44,681	0.3135	0.00%
1997-01-28	0	2.800	-	2.900	-	-	0	0	-	0.317	-	0.328	-	-	0	-	0.00%
1997-01-27	0	2.800	-	2.875	-	-	0	0	-	0.317	-	0.326	-	-	0	-	0.00%
1997-01-24	0	2.800	2.800	2.875	2.800	2.800	6,000	16,800	2.8000	0.317	0.317	0.326	0.317	0.317	52,992	0.3170	-2.61%
1997-01-23	0	2.875	2.800	2.875	2.900	2.900	20,000	58,000	2.9000	0.326	0.317	0.326	0.328	0.328	176,641	0.3283	-0.86%
1997-01-22	0	2.900	-	2.900	-	-	0	0	-	0.328	-	0.328	-	-	0	-	0.00%
1997-01-21	0	2.900	-	3.000	-	-	0	0	-	0.328	-	0.340	-	-	0	-	0.00%
1997-01-20	0	2.900	-	2.900	-	-	0	0	-	0.328	-	0.328	-	-	0	-	-3.33%
1997-01-17	0	3.000	-	3.000	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
1997-01-16	0	3.000	-	3.100	3.000	3.000	21,560	64,368	2.9855	0.340	-	0.351	0.340	0.340	190,419	0.3380	-0.83%
1997-01-15	0	3.025	-	3.025	3.050	3.050	60,000	183,000	3.0500	0.343	-	0.343	0.345	0.345	529,922	0.3453	-2.42%
1997-01-14	0	3.100	-	3.100	-	-	0	0	-	0.351	-	0.351	-	-	0	-	0.00%
1997-01-13	0	3.100	3.000	3.100	-	-	0	0	-	0.351	0.340	0.351	-	-	0	-	0.00%
1997-01-10	0	3.100	3.025	3.100	3.050	3.100	130,000	402,500	3.0962	0.351	0.343	0.351	0.345	0.351	1,148,165	0.3506	3.33%
1997-01-09	0	3.000	2.900	3.100	-	-	0	0	-	0.340	0.328	0.351	-	-	0	-	0.00%
1997-01-08	0	3.000	2.800	3.100	2.800	3.000	100,000	290,000	2.9000	0.340	0.317	0.351	0.317	0.340	883,204	0.3283	5.26%
1997-01-07	0	2.850	2.850	-	-	-	0	0	-	0.323	0.323	-	-	-	0	-	0.00%
1997-01-06	0	2.850	2.800	-	-	-	0	0	-	0.323	0.317	-	-	-	0	-	0.00%
1997-01-03	0	2.850	2.800	-	-	-	120	318	2.6500	0.323	0.317	-	-	-	1,060	0.3000	0.00%
1997-01-02	0	2.850	2.800	-	-	-	0	0	-	0.323	0.317	-	-	-	0	-	0.00%
1996-12-31	0	2.850	2.850	-	2.850	2.875	6,000	17,200	2.8667	0.323	0.323	-	0.323	0.326	52,992	0.3246	0.00%
1996-12-30	0	2.850	2.850	-	2.850	2.850	2,400	6,800	2.8333	0.323	0.323	-	0.323	0.323	21,197	0.3208	0.00%
1996-12-27	0	2.850	2.850	2.950	2.850	2.850	30,000	85,500	2.8500	0.323	0.323	0.334	0.323	0.323	264,961	0.3227	0.00%
1996-12-24	0	2.850	2.850	2.900	-	-	0	0	-	0.323	0.323	0.328	-	-	0	-	0.00%
1996-12-23	0	2.850	2.850	-	2.800	2.850	44,800	125,980	2.8121	0.323	0.323	-	0.317	0.323	395,675	0.3184	0.00%
1996-12-20	0	2.850	2.850	2.900	2.850	2.900	38,000	109,300	2.8763	0.323	0.323	0.328	0.323	0.328	335,618	0.3257	-1.72%
1996-12-19	0	2.900	-	2.950	-	-	0	0	-	0.328	-	0.334	-	-	0	-	0.00%
1996-12-18	0	2.900	2.800	2.900	2.900	2.950	32,000	93,300	2.9156	0.328	0.317	0.328	0.328	0.334	282,625	0.3301	0.00%
1996-12-17	0	2.900	2.850	2.950	2.900	2.900	19,656	56,671	2.8831	0.328	0.323	0.334	0.328	0.328	173,603	0.3264	-1.69%
1996-12-16	0	2.950	-	2.950	2.950	2.950	28,000	82,600	2.9500	0.334	-	0.334	0.334	0.334	247,297	0.3340	1.72%
1996-12-13	0	2.900	-	2.975	-	-	0	0	-	0.328	-	0.337	-	-	0	-	0.00%
1996-12-12	0	2.900	2.700	-	-	-	0	0	-	0.328	0.306	-	-	-	0	-	0.00%
1996-12-11	0	2.900	2.900	3.050	2.900	2.950	22,000	64,800	2.9455	0.328	0.328	0.345	0.328	0.334	194,305	0.3335	-1.69%
1996-12-10	0	2.950	-	3.000	2.950	2.950	20,000	59,000	2.9500	0.334	-	0.340	0.334	0.334	176,641	0.3340	-1.67%
1996-12-09	0	3.000	-	3.000	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
1996-12-06	0	3.000	-	-	3.000	3.000	20,000	60,000	3.0000	0.340	-	-	0.340	0.340	176,641	0.3397	1.69%
1996-12-05	0	2.950	-	3.000	2.950	2.950	60,000	177,000	2.9500	0.334	-	0.340	0.334	0.334	529,922	0.3340	-1.67%
1996-12-04	0	3.000	2.950	3.000	-	-	0	0	-	0.340	0.334	0.340	-	-	0	-	0.00%
1996-12-03	0	3.000	2.950	3.000	3.000	3.025	21,360	64,194	3.0053	0.340	0.334	0.340	0.340	0.343	188,652	0.3403	-0.83%
1996-12-02	0	3.025	3.025	3.125	3.025	3.050	46,000	139,800	3.0391	0.343	0.343	0.354	0.343	0.345	406,274	0.3441	-1.63%
1996-11-29	0	3.075	3.075	3.100	3.050	3.075	32,000	98,350	3.0734	0.348	0.348	0.351	0.345	0.348	282,625	0.3480	0.82%
1996-11-28	0	3.050	3.050	3.100	3.050	3.100	174,000	537,450	3.0888	0.345	0.345	0.351	0.345	0.351	1,536,775	0.3497	-1.61%
1996-11-27	0	3.100	3.075	3.100	3.100	3.150	546,000	1,694,450	3.1034	0.351	0.348	0.351	0.351	0.357	4,822,295	0.3514	0.00%
1996-11-26	0	3.100	-	3.100	3.075	3.125	333,900	1,035,053	3.0999	0.351	-	0.351	0.348	0.354	2,949,019	0.3510	0.00%
1996-11-25	0	3.100	3.075	3.100	3.075	3.150	252,443	785,957	3.1134	0.351	0.348	0.351	0.348	0.357	2,229,587	0.3525	3.33%
1996-11-22	1	3.000	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1996-11-21	0	3.000	-	3.000	3.000	3.000	40,000	120,000	3.0000	0.340	-	0.340	0.340	0.340	353,282	0.3397	0.00%
1996-11-20	0	3.000	2.900	3.000	3.000	3.000	120,160	362,948	3.0205	0.340	0.328	0.340	0.340	0.340	1,061,258	0.3420	-1.64%
1996-11-19	0	3.050	-	3.050	3.050	3.100	328,400	1,016,580	3.0956	0.345	-	0.345	0.345	0.351	2,900,442	0.3505	1.67%
1996-11-18	0	3.000	3.000	3.100	3.000	3.000	18,000	54,000	3.0000	0.340	0.340	0.351	0.340	0.340	158,977	0.3397	0.00%
1996-11-15	0	3.000	-	3.100	-	-	0	0	-	0.340	-	0.351	-	-	0	-	0.00%
1996-11-14	0	3.000	2.800	3.275	3.000	3.000	8,559	25,053	2.9271	0.340	0.317	0.371	0.340	0.340	75,593	0.3314	0.00%
1996-11-13	0	3.000	3.000	3.100	3.000	3.000	2,000	6,000	3.0000	0.340	0.340	0.351	0.340	0.340	17,664	0.3397	-3.23%
1996-11-12	0	3.100	-	3.200	3.100	3.350	200,390	638,690	3.1872	0.351	-	0.362	0.351	0.379	1,769,853	0.3609	-3.13%
1996-11-11	0	3.200	3.100	3.350	3.200	3.225	70,000	224,500	3.2071	0.362	0.351	0.379	0.362	0.365	618,243	0.3631	-4.48%
1996-11-08	0	3.350	3.250	3.375	3.350	3.350	20,000	67,000	3.3500	0.379	0.368	0.382	0.379	0.379	176,641	0.3793	-4.29%
1996-11-07	0	3.500	-	3.500	-	-	0	0	-	0.396	-	0.396	-	-	0	-	0.00%
1996-11-06	0	3.500	3.300	3.600	3.300	3.500	50,236	170,043	3.3849	0.396	0.374	0.408	0.374	0.396	443,686	0.3833	6.06%
1996-11-05	0	3.300	3.300	3.500	3.300	3.300	30,000	99,000	3.3000	0.374	0.374	0.396	0.374	0.374	264,961	0.3736	-2.94%
1996-11-04	0	3.400	3.200	3.450	-	-	0	0	-	0.385	0.362	0.391	-	-	0	-	0.00%
1996-11-01	0	3.400	3.400	3.500	3.350	3.400	60,000	202,500	3.3750	0.385	0.385	0.396	0.379	0.385	529,922	0.3821	3.03%
1996-10-31	0	3.300	3.225	3.400	3.300	3.300	10,000	33,000	3.3000	0.374	0.365	0.385	0.374	0.374	88,320	0.3736	2.33%
1996-10-30	0	3.225	3.225	3.300	3.200	3.200	30,000	96,000	3.2000	0.365	0.365	0.374	0.362	0.362	264,961	0.3623	-2.27%
1996-10-29	0	3.300	3.200	3.400	-	-	0	0	-	0.374	0.362	0.385	-	-	0	-	0.00%
1996-10-28	0	3.300	3.250	3.400	-	-	0	0	-	0.374	0.368	0.385	-	-	0	-	0.00%
1996-10-25	0	3.300	3.200	3.300	3.275	3.300	50,000	164,250	3.2850	0.374	0.362	0.374	0.371	0.374	441,602	0.3719	0.00%
1996-10-24	0	3.300	3.100	3.325	-	-	0	0	-	0.374	0.351	0.376	-	-	0	-	0.00%
1996-10-23	0	3.300	3.300	3.450	-	-	0	0	-	0.374	0.374	0.391	-	-	0	-	1.54%
1996-10-22	0	3.250	3.250	3.350	3.150	3.250	26,144	83,336	3.1876	0.368	0.368	0.379	0.357	0.368	230,905	0.3609	4.00%
1996-10-18	0	3.125	3.125	3.300	2.975	3.100	40,000	120,750	3.0188	0.354	0.354	0.374	0.337	0.351	353,282	0.3418	5.93%
1996-10-17	0	2.950	2.925	-	2.900	2.950	19,120	56,080	2.9331	0.334	0.331	-	0.328	0.334	168,869	0.3321	1.72%
1996-10-16	0	2.900	2.900	3.000	2.900	2.925	30,000	87,500	2.9167	0.328	0.328	0.340	0.328	0.331	264,961	0.3302	-3.33%
1996-10-15	0	3.000	2.925	-	3.000	3.000	32,970	98,668	2.9927	0.340	0.331	-	0.340	0.340	291,192	0.3388	3.45%
1996-10-14	0	2.900	2.900	-	2.900	3.000	32,000	94,000	2.9375	0.328	0.328	-	0.328	0.340	282,625	0.3326	0.00%
1996-10-11	0	2.900	2.900	-	2.900	2.950	10,000	29,400	2.9400	0.328	0.328	-	0.328	0.334	88,320	0.3329	0.00%
1996-10-10	0	2.900	2.850	3.000	2.850	2.900	26,520	76,517	2.8853	0.328	0.323	0.340	0.323	0.328	234,226	0.3267	0.00%
1996-10-09	0	2.900	2.800	2.950	2.900	2.900	20,761	60,131	2.8963	0.328	0.317	0.334	0.328	0.328	183,362	0.3279	0.00%
1996-10-08	0	2.900	2.900	3.000	-	-	1,560	4,212	2.7000	0.328	0.328	0.340	-	-	13,778	0.3057	0.00%
1996-10-07	0	2.900	2.800	2.975	2.900	2.900	30,000	87,000	2.9000	0.328	0.317	0.337	0.328	0.328	264,961	0.3283	0.00%
1996-10-04	0	2.900	2.900	-	2.900	2.900	10,000	29,000	2.9000	0.328	0.328	-	0.328	0.328	88,320	0.3283	1.75%
1996-10-03	0	2.850	2.850	-	2.800	2.850	62,000	174,200	2.8097	0.323	0.323	-	0.317	0.323	547,587	0.3181	1.79%
1996-10-02	0	2.800	2.750	-	2.800	2.800	106,000	296,800	2.8000	0.317	0.311	-	0.317	0.317	936,196	0.3170	0.00%
1996-10-01	0	2.800	2.750	-	2.750	2.800	26,480	73,460	2.7742	0.317	0.311	-	0.311	0.317	233,872	0.3141	1.82%
1996-09-30	0	2.750	2.750	-	-	-	0	0	-	0.311	0.311	-	-	-	0	-	1.85%
1996-09-27	0	2.700	2.700	-	-	-	0	0	-	0.306	0.306	-	-	-	0	-	0.00%
1996-09-26	0	2.700	2.700	-	2.700	2.700	10,000	27,000	2.7000	0.306	0.306	-	0.306	0.306	88,320	0.3057	-1.82%
1996-09-25	0	2.750	2.700	-	-	-	1	3	3.0000	0.311	0.306	-	-	-	9	0.3397	0.00%
1996-09-24	0	2.750	2.750	-	2.700	2.800	116,812	320,111	2.7404	0.311	0.311	-	0.306	0.317	1,031,688	0.3103	0.00%
1996-09-23	0	2.750	-	2.850	-	-	0	0	-	0.311	-	0.323	-	-	0	-	0.00%
1996-09-20	0	2.750	2.750	-	2.750	2.750	11,560	31,556	2.7298	0.311	0.311	-	0.311	0.311	102,098	0.3091	3.77%
1996-09-19	0	2.650	2.650	2.800	2.650	2.650	4,000	10,600	2.6500	0.300	0.300	0.317	0.300	0.300	35,328	0.3000	-3.64%
1996-09-18	0	2.750	2.650	2.800	-	-	0	0	-	0.311	0.300	0.317	-	-	0	-	0.00%
1996-09-17	0	2.750	-	-	2.700	2.750	82,000	223,900	2.7305	0.311	-	-	0.306	0.311	724,227	0.3092	1.85%
1996-09-16	0	2.700	-	2.700	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1996-09-13	0	2.700	-	2.700	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1996-09-12	0	2.700	2.600	2.700	-	-	0	0	-	0.306	0.294	0.306	-	-	0	-	0.00%
1996-09-11	0	2.750	2.750	2.800	2.750	2.750	18,552	50,935	2.7455	0.306	0.306	0.311	0.306	0.306	166,886	0.3052	-1.79%
1996-09-10	0	2.800	2.700	2.800	2.800	2.800	60,000	168,000	2.8000	0.311	0.300	0.311	0.311	0.311	539,736	0.3113	0.00%
1996-09-09	0	2.800	2.800	2.850	2.800	2.800	17,300	48,245	2.7887	0.311	0.311	0.317	0.311	0.311	155,624	0.3100	0.00%
1996-09-06	0	2.800	2.600	2.850	2.600	2.800	37,120	103,144	2.7787	0.311	0.289	0.317	0.289	0.311	333,917	0.3089	0.00%
1996-09-05	0	2.800	2.750	2.800	2.800	2.850	52,000	146,100	2.8096	0.311	0.306	0.311	0.311	0.317	467,771	0.3123	1.82%
1996-09-04	0	2.750	2.625	2.775	2.700	2.750	40,000	109,250	2.7313	0.306	0.292	0.308	0.300	0.306	359,824	0.3036	1.85%
1996-09-03	0	2.700	2.500	2.800	2.600	2.700	192,000	503,400	2.6219	0.300	0.278	0.311	0.289	0.300	1,727,155	0.2915	6.93%
1996-09-02	0	2.525	2.525	-	2.350	2.500	800,000	1,912,250	2.3903	0.281	0.281	-	0.261	0.278	7,196,478	0.2657	4.12%
1996-08-30	0	2.425	2.425	2.600	2.400	2.500	222,000	540,050	2.4327	0.270	0.270	0.289	0.267	0.278	1,997,023	0.2704	1.04%
1996-08-29	0	2.400	2.400	3.000	2.400	2.600	882,000	2,150,750	2.4385	0.267	0.267	0.333	0.267	0.289	7,934,117	0.2711	-14.29%
1996-08-28	0	2.800	2.600	-	-	-	0	0	-	0.311	0.289	-	-	-	0	-	0.00%
1996-08-27	0	2.800	-	2.900	-	-	0	0	-	0.311	-	0.322	-	-	0	-	0.00%
1996-08-23	0	2.800	-	2.800	2.800	2.900	90,000	256,000	2.8444	0.311	-	0.311	0.311	0.322	809,604	0.3162	-6.67%
1996-08-22	0	3.000	2.900	3.000	-	-	0	0	-	0.333	0.322	0.333	-	-	0	-	0.00%
1996-08-21	0	3.000	2.925	3.000	2.950	3.000	200,000	598,500	2.9925	0.333	0.325	0.333	0.328	0.333	1,799,120	0.3327	3.45%
1996-08-20	0	2.900	2.825	3.000	2.900	2.900	20,000	58,000	2.9000	0.322	0.314	0.333	0.322	0.322	179,912	0.3224	-3.33%
1996-08-19	0	3.000	2.825	3.050	3.000	3.050	48,000	144,900	3.0188	0.333	0.314	0.339	0.333	0.339	431,789	0.3356	-1.64%
1996-08-16	0	3.050	2.900	3.050	2.850	3.050	22,000	64,900	2.9500	0.339	0.322	0.339	0.317	0.339	197,903	0.3279	8.93%
1996-08-15	0	2.800	2.800	-	2.800	2.800	20,000	56,000	2.8000	0.311	0.311	-	0.311	0.311	179,912	0.3113	0.00%
1996-08-14	0	2.800	-	-	2.800	2.800	30,000	84,000	2.8000	0.311	-	-	0.311	0.311	269,868	0.3113	0.00%
1996-08-13	0	2.800	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
1996-08-12	0	2.800	-	-	-	-	0	0	-	0.311	-	-	-	-	0	-	0.00%
1996-08-09	0	2.800	2.750	-	2.750	2.800	10,230	27,910	2.7283	0.311	0.306	-	0.306	0.311	92,025	0.3033	0.00%
1996-08-08	0	2.800	2.750	3.000	2.800	2.800	4,000	11,200	2.8000	0.311	0.306	0.333	0.311	0.311	35,982	0.3113	-3.45%
1996-08-07	0	2.900	2.900	3.000	2.900	2.900	6,000	17,400	2.9000	0.322	0.322	0.333	0.322	0.322	53,974	0.3224	-4.13%
1996-08-06	0	3.025	-	3.025	-	-	0	0	-	0.336	-	0.336	-	-	0	-	0.00%
1996-08-05	0	3.025	-	3.025	-	-	0	0	-	0.336	-	0.336	-	-	0	-	0.00%
1996-08-02	0	3.025	-	3.025	-	-	0	0	-	0.336	-	0.336	-	-	0	-	0.00%
1996-08-01	0	3.025	2.950	3.025	3.025	3.025	30,000	90,750	3.0250	0.336	0.328	0.336	0.336	0.336	269,868	0.3363	0.00%
1996-07-31	0	3.025	2.950	3.050	3.025	3.025	50,000	151,250	3.0250	0.336	0.328	0.339	0.336	0.336	449,780	0.3363	0.00%
1996-07-30	0	3.025	3.000	3.025	2.950	3.025	44,000	132,300	3.0068	0.336	0.333	0.336	0.328	0.336	395,806	0.3343	0.83%
1996-07-29	0	3.000	2.950	3.025	2.950	3.000	80,000	238,500	2.9813	0.333	0.328	0.336	0.328	0.333	719,648	0.3314	0.00%
1996-07-26	0	3.000	2.950	3.000	3.000	3.000	20,000	60,000	3.0000	0.333	0.328	0.333	0.333	0.333	179,912	0.3335	0.00%
1996-07-25	0	3.000	2.950	3.025	-	-	0	0	-	0.333	0.328	0.336	-	-	0	-	0.00%
1996-07-24	0	3.000	2.950	3.025	-	-	0	0	-	0.333	0.328	0.336	-	-	0	-	0.00%
1996-07-23	0	3.000	2.950	3.000	3.050	3.050	50,000	152,500	3.0500	0.333	0.328	0.333	0.339	0.339	449,780	0.3391	-1.64%
1996-07-22	0	3.050	2.950	3.050	3.050	3.050	20,000	61,000	3.0500	0.339	0.328	0.339	0.339	0.339	179,912	0.3391	1.67%
1996-07-19	0	3.000	3.000	3.050	3.000	3.100	112,000	341,200	3.0464	0.333	0.333	0.339	0.333	0.345	1,007,507	0.3387	-3.23%
1996-07-18	0	3.100	3.000	3.100	3.100	3.100	20,000	62,000	3.1000	0.345	0.333	0.345	0.345	0.345	179,912	0.3446	1.64%
1996-07-17	0	3.050	3.000	3.250	3.050	3.050	50,000	152,500	3.0500	0.339	0.333	0.361	0.339	0.339	449,780	0.3391	-3.17%
1996-07-16	0	3.150	-	3.250	-	-	0	0	-	0.350	-	0.361	-	-	0	-	0.00%
1996-07-15	0	3.150	3.150	3.250	3.150	3.150	8,190	25,770	3.1465	0.350	0.350	0.361	0.350	0.350	73,674	0.3498	0.00%
1996-07-12	0	3.150	3.150	3.200	-	-	0	0	-	0.350	0.350	0.356	-	-	0	-	0.00%
1996-07-11	0	3.150	-	3.250	-	-	52	151	2.9038	0.350	-	0.361	-	-	468	0.3228	0.00%
1996-07-10	0	3.150	3.100	3.250	-	-	0	0	-	0.350	0.345	0.361	-	-	0	-	0.00%
1996-07-09	0	3.150	3.100	3.200	3.150	3.150	15,984	50,052	3.1314	0.350	0.345	0.356	0.350	0.350	143,786	0.3481	0.00%
1996-07-08	0	3.150	-	3.250	-	-	0	0	-	0.350	-	0.361	-	-	0	-	0.00%
1996-07-05	0	3.150	3.150	3.250	-	-	480	1,416	2.9500	0.350	0.350	0.361	-	-	4,318	0.3279	1.61%
1996-07-04	0	3.100	3.100	3.200	-	-	0	0	-	0.345	0.345	0.356	-	-	0	-	0.00%
1996-07-03	0	3.100	3.100	3.250	3.100	3.100	10,000	31,000	3.1000	0.345	0.345	0.361	0.345	0.345	89,956	0.3446	-3.13%
1996-07-02	0	3.200	3.100	3.250	-	-	360	1,080	3.0000	0.356	0.345	0.361	-	-	3,238	0.3335	0.00%
1996-07-01	0	3.200	-	3.200	3.200	3.200	130,000	416,000	3.2000	0.356	-	0.356	0.356	0.356	1,169,428	0.3557	0.00%
1996-06-28	0	3.200	-	3.500	-	-	0	0	-	0.356	-	0.389	-	-	0	-	0.00%
1996-06-27	0	3.200	3.150	3.375	3.200	3.200	4,000	12,800	3.2000	0.356	0.350	0.375	0.356	0.356	35,982	0.3557	3.23%
1996-06-26	0	3.100	3.100	-	-	-	1,560	4,602	2.9500	0.345	0.345	-	-	-	14,033	0.3279	0.00%
1996-06-25	0	3.100	3.050	-	-	-	0	0	-	0.345	0.339	-	-	-	0	-	0.00%
1996-06-24	0	3.100	3.025	-	-	-	0	0	-	0.345	0.336	-	-	-	0	-	0.00%
1996-06-21	0	3.100	3.100	3.400	3.100	3.150	39,598	124,094	3.1338	0.345	0.345	0.378	0.345	0.350	356,208	0.3484	-3.13%
1996-06-19	0	3.200	-	3.200	3.200	3.250	80,000	258,500	3.2313	0.356	-	0.356	0.356	0.361	719,648	0.3592	-3.03%
1996-06-18	0	3.300	3.300	3.400	-	-	1,560	4,992	3.2000	0.367	0.367	0.378	-	-	14,033	0.3557	1.54%
1996-06-14	0	3.250	3.250	3.400	-	-	0	0	-	0.361	0.361	0.378	-	-	0	-	2.36%
1996-06-13	0	3.225	3.225	3.300	3.225	3.225	2,152	6,917	3.2142	0.353	0.353	0.361	0.353	0.353	19,663	0.3518	-0.77%
1996-06-12	0	3.250	3.250	3.400	3.250	3.250	3,120	10,028	3.2141	0.356	0.356	0.372	0.356	0.356	28,508	0.3518	-4.41%
1996-06-11	0	3.400	-	3.400	-	-	0	0	-	0.372	-	0.372	-	-	0	-	-0.73%
1996-06-10	0	3.425	3.275	3.425	3.400	3.450	132,000	451,200	3.4182	0.375	0.358	0.375	0.372	0.378	1,206,118	0.3741	2.24%
1996-06-07	0	3.350	3.300	3.450	3.350	3.400	81,680	276,334	3.3831	0.367	0.361	0.378	0.367	0.372	746,331	0.3703	-1.47%
1996-06-06	0	3.400	3.300	3.400	-	-	0	0	-	0.372	0.361	0.372	-	-	0	-	0.00%
1996-06-05	0	3.400	-	3.500	3.400	3.400	50,000	170,000	3.4000	0.372	-	0.383	0.372	0.372	456,863	0.3721	0.00%
1996-06-04	0	3.400	3.250	3.425	3.400	3.400	30,000	102,000	3.4000	0.372	0.356	0.375	0.372	0.372	274,118	0.3721	-1.45%
1996-06-03	0	3.450	3.300	3.450	3.450	3.450	60,000	207,000	3.4500	0.378	0.361	0.378	0.378	0.378	548,236	0.3776	1.47%
1996-05-31	0	3.400	3.350	3.500	3.300	3.400	90,000	301,000	3.3444	0.372	0.367	0.383	0.361	0.372	822,353	0.3660	4.62%
1996-05-30	0	3.250	3.250	3.300	3.250	3.300	27,159	89,093	3.2804	0.356	0.356	0.361	0.356	0.361	248,159	0.3590	0.00%
1996-05-29	0	3.250	3.250	3.350	3.250	3.250	62,000	201,500	3.2500	0.356	0.356	0.367	0.356	0.356	566,510	0.3557	-4.41%
1996-05-28	0	3.400	3.250	3.400	3.400	3.400	21,560	72,797	3.3765	0.372	0.356	0.372	0.372	0.372	196,999	0.3695	0.00%
1996-05-27	0	3.400	3.400	3.425	3.200	3.400	100,000	324,000	3.2400	0.372	0.372	0.375	0.350	0.372	913,726	0.3546	-1.45%
1996-05-24	0	3.450	3.350	3.450	-	-	0	0	-	0.378	0.367	0.378	-	-	0	-	0.00%
1996-05-23	0	3.450	3.375	3.500	3.450	3.500	318,000	1,105,750	3.4772	0.378	0.369	0.383	0.378	0.383	2,905,649	0.3806	0.00%
1996-05-22	0	3.450	3.375	3.450	-	-	0	0	-	0.378	0.369	0.378	-	-	0	-	-0.72%
1996-05-21	0	3.475	3.375	3.475	-	-	0	0	-	0.380	0.369	0.380	-	-	0	-	-0.71%
1996-05-20	0	3.500	3.375	3.500	3.450	3.500	30,000	104,500	3.4833	0.383	0.369	0.383	0.378	0.383	274,118	0.3812	1.45%
1996-05-17	0	3.450	3.350	3.500	3.400	3.450	36,000	123,200	3.4222	0.378	0.367	0.383	0.372	0.378	328,941	0.3745	1.47%
1996-05-16	0	3.400	3.400	3.450	3.400	3.400	30,000	102,000	3.4000	0.372	0.372	0.378	0.372	0.372	274,118	0.3721	3.03%
1996-05-15	0	3.300	3.225	3.400	-	-	0	0	-	0.361	0.353	0.372	-	-	0	-	0.00%
1996-05-14	0	3.300	3.275	-	-	-	0	0	-	0.361	0.358	-	-	-	0	-	0.00%
1996-05-13	0	3.300	3.300	-	-	-	857	2,571	3.0000	0.361	0.361	-	-	-	7,831	0.3283	1.54%
1996-05-10	0	3.250	3.200	3.350	3.225	3.250	5,510	17,556	3.1862	0.356	0.350	0.367	0.353	0.356	50,346	0.3487	0.00%
1996-05-09	0	3.250	3.250	3.300	3.250	3.250	10,000	32,500	3.2500	0.356	0.356	0.361	0.356	0.356	91,373	0.3557	0.78%
1996-05-08	0	3.225	3.225	3.350	3.225	3.225	12,000	38,700	3.2250	0.353	0.353	0.367	0.353	0.353	109,647	0.3530	-3.01%
1996-05-07	0	3.325	3.325	-	-	-	0	0	-	0.364	0.364	-	-	-	0	-	2.31%
1996-05-06	0	3.250	3.200	3.300	-	-	0	0	-	0.356	0.350	0.361	-	-	0	-	0.00%
1996-05-03	0	3.250	3.225	3.350	3.250	3.250	10,000	32,500	3.2500	0.356	0.353	0.367	0.356	0.356	91,373	0.3557	-2.99%
1996-05-02	0	3.350	3.350	3.400	3.350	3.350	24,000	80,400	3.3500	0.367	0.367	0.372	0.367	0.367	219,294	0.3666	1.52%
1996-05-01	0	3.300	3.250	3.350	3.250	3.300	124,000	404,000	3.2581	0.361	0.356	0.367	0.356	0.361	1,133,020	0.3566	1.54%
1996-04-30	0	3.250	3.225	-	3.200	3.250	16,000	51,600	3.2250	0.356	0.353	-	0.350	0.356	146,196	0.3530	1.56%
1996-04-29	0	3.200	3.150	-	3.200	3.200	29,190	92,770	3.1781	0.350	0.345	-	0.350	0.350	266,717	0.3478	1.59%
1996-04-26	0	3.150	3.150	-	3.125	3.125	4,000	12,500	3.1250	0.345	0.345	-	0.342	0.342	36,549	0.3420	0.00%
1996-04-25	0	3.150	3.100	3.200	-	-	0	0	-	0.345	0.339	0.350	-	-	0	-	0.00%
1996-04-24	0	3.150	3.100	-	-	-	0	0	-	0.345	0.339	-	-	-	0	-	0.00%
1996-04-23	0	3.150	3.100	3.150	-	-	0	0	-	0.345	0.339	0.345	-	-	0	-	-1.56%
1996-04-22	0	3.200	3.100	3.200	3.150	3.200	5,560	17,224	3.0978	0.350	0.339	0.350	0.345	0.350	50,803	0.3390	1.59%
1996-04-19	0	3.150	3.050	3.300	3.150	3.150	10,600	33,360	3.1472	0.345	0.334	0.361	0.345	0.345	96,855	0.3444	-4.55%
1996-04-18	0	3.300	3.200	3.300	3.300	3.300	10,000	33,000	3.3000	0.361	0.350	0.361	0.361	0.361	91,373	0.3612	-2.94%
1996-04-17	0	3.400	-	3.450	-	-	0	0	-	0.372	-	0.378	-	-	0	-	0.00%
1996-04-16	0	3.400	3.400	3.500	3.400	3.475	26,000	89,900	3.4577	0.372	0.372	0.383	0.372	0.380	237,569	0.3784	-2.86%
1996-04-15	0	3.500	3.300	3.500	3.200	3.500	214,656	731,730	3.4088	0.383	0.361	0.383	0.350	0.383	1,961,368	0.3731	9.37%
1996-04-12	0	3.200	3.000	3.200	-	-	0	0	-	0.350	0.328	0.350	-	-	0	-	0.00%
1996-04-11	0	3.200	3.000	3.200	-	-	312	905	2.9006	0.350	0.328	0.350	-	-	2,851	0.3175	0.00%
1996-04-10	0	3.200	3.050	3.250	-	-	0	0	-	0.350	0.334	0.356	-	-	0	-	0.00%
1996-04-09	0	3.200	3.000	3.250	-	-	40,936	122,714	2.9977	0.350	0.328	0.356	-	-	374,043	0.3281	0.00%
1996-04-03	0	3.200	-	3.250	3.200	3.200	20,415	65,266	3.1970	0.350	-	0.356	0.350	0.350	186,537	0.3499	-4.48%
1996-04-02	0	3.350	3.350	3.400	-	-	0	0	-	0.367	0.367	0.372	-	-	0	-	0.00%
1996-04-01	0	3.350	3.300	3.425	3.350	3.350	10,000	33,500	3.3500	0.367	0.361	0.375	0.367	0.367	91,373	0.3666	-2.90%
1996-03-29	0	3.450	-	3.450	-	-	0	0	-	0.378	-	0.378	-	-	0	-	0.00%
1996-03-28	0	3.450	-	3.500	-	-	0	0	-	0.378	-	0.383	-	-	0	-	0.00%
1996-03-27	0	3.450	-	3.500	-	-	0	0	-	0.378	-	0.383	-	-	0	-	0.00%
1996-03-26	0	3.450	-	3.500	-	-	0	0	-	0.378	-	0.383	-	-	0	-	0.00%
1996-03-25	0	3.450	-	3.500	3.450	3.500	100,000	347,500	3.4750	0.378	-	0.383	0.378	0.383	913,726	0.3803	1.47%
1996-03-22	0	3.400	-	3.500	-	-	9,750	31,200	3.2000	0.372	-	0.383	-	-	89,088	0.3502	0.00%
1996-03-21	0	3.400	-	3.500	-	-	0	0	-	0.372	-	0.383	-	-	0	-	0.00%
1996-03-20	0	3.400	3.300	3.450	3.400	3.400	50,000	170,000	3.4000	0.372	0.361	0.378	0.372	0.372	456,863	0.3721	0.00%
1996-03-19	0	3.400	3.300	3.400	-	-	0	0	-	0.372	0.361	0.372	-	-	0	-	0.00%
1996-03-18	0	3.400	-	3.400	-	-	0	0	-	0.372	-	0.372	-	-	0	-	-2.86%
1996-03-15	0	3.500	-	3.500	3.500	3.625	134,000	471,800	3.5209	0.383	-	0.383	0.383	0.397	1,224,393	0.3853	0.00%
1996-03-14	0	3.500	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.00%
1996-03-13	0	3.500	-	3.500	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
1996-03-12	0	3.500	3.400	-	3.500	3.500	2,000	7,000	3.5000	0.383	0.372	-	0.383	0.383	18,275	0.3830	-2.78%
1996-03-11	0	3.600	-	3.600	-	-	1,560	5,148	3.3000	0.394	-	0.394	-	-	14,254	0.3612	0.00%
1996-03-08	0	3.600	3.500	3.700	3.600	3.600	26,000	93,600	3.6000	0.394	0.383	0.405	0.394	0.394	237,569	0.3940	-1.37%
1996-03-07	0	3.650	3.600	3.750	3.650	3.650	11,560	41,960	3.6298	0.399	0.394	0.410	0.399	0.399	105,627	0.3972	-2.67%
1996-03-06	0	3.750	3.600	3.775	3.750	3.800	81,560	306,538	3.7584	0.410	0.394	0.413	0.410	0.416	745,235	0.4113	-1.32%
1996-03-05	0	3.800	-	-	3.700	3.800	30,000	113,000	3.7667	0.416	-	-	0.405	0.416	274,118	0.4122	0.00%
1996-03-04	0	3.800	3.700	3.825	3.800	3.800	38,000	144,400	3.8000	0.416	0.405	0.419	0.416	0.416	347,216	0.4159	-1.30%
1996-03-01	0	3.850	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
1996-02-29	0	3.850	3.850	-	-	-	0	0	-	0.421	0.421	-	-	-	0	-	0.00%
1996-02-28	0	3.850	3.825	3.950	3.850	3.875	30,000	115,750	3.8583	0.421	0.419	0.432	0.421	0.424	274,118	0.4223	-3.75%
1996-02-27	0	4.000	-	4.000	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
1996-02-26	0	4.000	-	4.000	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
1996-02-23	0	4.000	-	-	-	-	0	0	-	0.438	-	-	-	-	0	-	0.00%
1996-02-22	0	4.000	-	-	-	-	0	0	-	0.438	-	-	-	-	0	-	0.00%
1996-02-16	0	4.000	-	4.000	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
1996-02-15	0	4.000	3.800	4.000	-	-	0	0	-	0.438	0.416	0.438	-	-	0	-	0.00%
1996-02-14	0	4.000	-	4.200	-	-	0	0	-	0.438	-	0.460	-	-	0	-	0.00%
1996-02-13	0	4.000	-	-	-	-	0	0	-	0.438	-	-	-	-	0	-	0.00%
1996-02-12	0	4.000	-	-	4.000	4.000	30,000	120,000	4.0000	0.438	-	-	0.438	0.438	274,118	0.4378	1.27%
1996-02-09	0	3.950	3.850	3.950	3.950	3.950	10,000	39,500	3.9500	0.432	0.421	0.432	0.432	0.432	91,373	0.4323	-1.25%
1996-02-08	0	4.000	-	4.000	-	-	1,120	4,312	3.8500	0.438	-	0.438	-	-	10,234	0.4214	0.00%
1996-02-07	0	4.000	-	4.000	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
1996-02-06	0	4.000	-	4.000	-	-	0	0	-	0.438	-	0.438	-	-	0	-	0.00%
1996-02-05	0	4.000	-	4.200	-	-	0	0	-	0.438	-	0.460	-	-	0	-	0.00%
1996-02-02	0	4.000	4.000	4.200	4.000	4.000	18,000	72,000	4.0000	0.438	0.438	0.460	0.438	0.438	164,471	0.4378	0.00%
1996-02-01	0	4.000	4.000	4.125	-	-	0	0	-	0.438	0.438	0.451	-	-	0	-	0.00%
1996-01-31	0	4.000	4.000	4.150	-	-	0	0	-	0.438	0.438	0.454	-	-	0	-	0.00%
1996-01-30	0	4.000	4.000	4.075	4.000	4.075	72,680	291,952	4.0170	0.438	0.438	0.446	0.438	0.446	664,096	0.4396	0.00%
1996-01-29	0	4.000	3.975	4.025	4.000	4.050	125,510	503,538	4.0119	0.438	0.435	0.441	0.438	0.443	1,146,818	0.4391	0.00%
1996-01-26	0	4.000	4.000	4.050	4.000	4.000	83,000	331,850	3.9982	0.438	0.438	0.443	0.438	0.438	758,393	0.4376	0.00%
1996-01-25	0	4.000	3.950	4.000	3.950	4.000	37,120	147,656	3.9778	0.438	0.432	0.438	0.432	0.438	339,175	0.4353	0.00%
1996-01-24	0	4.000	-	4.100	4.000	4.000	10,000	40,000	4.0000	0.438	-	0.449	0.438	0.438	91,373	0.4378	-3.61%
1996-01-23	0	4.150	-	4.175	-	-	0	0	-	0.454	-	0.457	-	-	0	-	0.00%
1996-01-22	0	4.150	-	4.200	-	-	0	0	-	0.454	-	0.460	-	-	0	-	0.00%
1996-01-19	0	4.150	4.150	4.200	4.125	4.150	26,000	107,800	4.1462	0.454	0.454	0.460	0.451	0.454	237,569	0.4538	-0.60%
1996-01-18	0	4.175	4.150	4.175	4.175	4.175	41,306	172,224	4.1695	0.457	0.454	0.457	0.457	0.457	377,424	0.4563	1.83%
1996-01-17	0	4.100	4.050	4.200	3.975	4.100	28,000	112,800	4.0286	0.449	0.443	0.460	0.435	0.449	255,843	0.4409	2.50%
1996-01-16	0	4.000	4.000	4.100	3.950	4.000	38,680	152,918	3.9534	0.438	0.438	0.449	0.432	0.438	353,429	0.4327	0.00%
1996-01-15	0	4.000	-	4.100	4.000	4.100	24,000	97,400	4.0583	0.438	-	0.449	0.438	0.449	219,294	0.4442	-4.76%
1996-01-12	0	4.200	4.100	4.200	4.200	4.200	6,000	25,200	4.2000	0.460	0.449	0.460	0.460	0.460	54,824	0.4597	-2.33%
1996-01-11	0	4.300	-	4.325	4.300	4.325	30,000	129,250	4.3083	0.471	-	0.473	0.471	0.473	274,118	0.4715	-0.58%
1996-01-10	0	4.325	-	4.325	4.375	4.375	8,000	35,000	4.3750	0.473	-	0.473	0.479	0.479	73,098	0.4788	-0.57%
1996-01-09	0	4.350	-	4.375	-	-	0	0	-	0.476	-	0.479	-	-	0	-	0.00%
1996-01-08	0	4.350	-	4.350	4.350	4.375	24,000	104,750	4.3646	0.476	-	0.476	0.476	0.479	219,294	0.4777	-0.57%
1996-01-05	0	4.375	-	4.400	4.375	4.450	20,000	88,250	4.4125	0.479	-	0.482	0.479	0.487	182,745	0.4829	-1.13%
1996-01-04	0	4.425	4.250	4.425	4.350	4.450	20,000	88,000	4.4000	0.484	0.465	0.484	0.476	0.487	182,745	0.4815	-0.56%
1996-01-03	0	4.450	-	4.475	4.450	4.450	14,000	62,300	4.4500	0.487	-	0.490	0.487	0.487	127,922	0.4870	0.00%
1996-01-02	0	4.450	-	4.450	4.475	4.475	4,000	17,900	4.4750	0.487	-	0.487	0.490	0.490	36,549	0.4898	1.14%
1995-12-29	0	4.400	-	4.475	-	-	0	0	-	0.482	-	0.490	-	-	0	-	0.00%
1995-12-28	0	4.400	-	4.450	4.400	4.400	4,000	17,600	4.4000	0.482	-	0.487	0.482	0.482	36,549	0.4815	-2.22%
1995-12-27	0	4.500	-	4.500	-	-	0	0	-	0.492	-	0.492	-	-	0	-	-2.17%
1995-12-22	0	4.600	-	4.600	-	-	1,608	7,075	4.3999	0.503	-	0.503	-	-	14,693	0.4815	0.00%
1995-12-21	0	4.600	-	4.600	4.600	4.600	16,240	74,656	4.5970	0.503	-	0.503	0.503	0.503	148,389	0.5031	2.22%
1995-12-20	0	4.500	-	4.600	4.500	4.500	11,600	51,720	4.4586	0.492	-	0.503	0.492	0.492	105,992	0.4880	2.27%
1995-12-19	0	4.400	-	4.500	4.400	4.400	10,000	44,000	4.4000	0.482	-	0.492	0.482	0.482	91,373	0.4815	-4.35%
1995-12-18	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
1995-12-15	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
1995-12-14	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	-0.54%
1995-12-13	0	4.625	4.525	4.650	-	-	0	0	-	0.506	0.495	0.509	-	-	0	-	0.00%
1995-12-12	0	4.625	4.525	4.650	-	-	0	0	-	0.506	0.495	0.509	-	-	0	-	0.00%
1995-12-11	0	4.625	4.550	4.625	-	-	0	0	-	0.506	0.498	0.506	-	-	0	-	-0.54%
1995-12-08	0	4.650	-	4.700	4.625	4.650	24,600	114,200	4.6423	0.509	-	0.514	0.506	0.509	224,777	0.5081	0.54%
1995-12-07	0	4.625	-	4.650	4.625	4.625	14,000	64,750	4.6250	0.506	-	0.509	0.506	0.506	127,922	0.5062	0.00%
1995-12-06	0	4.625	-	4.625	-	-	0	0	-	0.506	-	0.506	-	-	0	-	-0.54%
1995-12-05	0	4.650	-	4.650	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1995-12-04	0	4.650	-	4.650	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1995-12-01	0	4.650	4.500	4.675	4.650	4.650	10,000	46,500	4.6500	0.509	0.492	0.512	0.509	0.509	91,373	0.5089	3.33%
1995-11-30	0	4.500	4.500	4.650	4.500	4.500	2,424	10,844	4.4736	0.492	0.492	0.509	0.492	0.492	22,149	0.4896	-2.17%
1995-11-29	0	4.600	4.500	4.600	4.600	4.600	10,680	48,924	4.5809	0.503	0.492	0.503	0.503	0.503	97,586	0.5013	0.00%
1995-11-28	0	4.600	-	4.700	-	-	0	0	-	0.503	-	0.514	-	-	0	-	0.00%
1995-11-27	0	4.600	4.600	4.700	4.600	4.600	10,000	46,000	4.6000	0.503	0.503	0.514	0.503	0.503	91,373	0.5034	-2.13%
1995-11-24	0	4.700	-	4.800	4.700	4.700	6,000	28,200	4.7000	0.514	-	0.525	0.514	0.514	54,824	0.5144	2.17%
1995-11-23	0	4.600	-	4.700	4.600	4.600	6,000	27,600	4.6000	0.503	-	0.514	0.503	0.503	54,824	0.5034	0.00%
1995-11-22	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
1995-11-21	0	4.600	-	4.600	4.600	4.600	6,000	27,600	4.6000	0.503	-	0.503	0.503	0.503	54,824	0.5034	0.00%
1995-11-20	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
1995-11-17	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	-1.08%
1995-11-16	0	4.650	-	4.650	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1995-11-15	0	4.650	-	4.650	-	-	0	0	-	0.509	-	0.509	-	-	0	-	0.00%
1995-11-14	0	4.650	-	4.700	4.650	4.650	130,000	604,500	4.6500	0.509	-	0.514	0.509	0.509	1,187,844	0.5089	1.09%
1995-11-13	0	4.600	-	4.600	-	-	0	0	-	0.503	-	0.503	-	-	0	-	-3.66%
1995-11-10	0	4.775	-	4.775	-	-	0	0	-	0.523	-	0.523	-	-	0	-	0.00%
1995-11-09	0	4.775	-	4.775	-	-	216	994	4.6019	0.523	-	0.523	-	-	1,974	0.5036	0.00%
1995-11-08	0	4.775	-	4.775	4.750	4.775	6,000	28,600	4.7667	0.523	-	0.523	0.520	0.523	54,824	0.5217	0.00%
1995-11-07	0	4.775	-	4.775	-	-	1,560	7,020	4.5000	0.523	-	0.523	-	-	14,254	0.4925	0.00%
1995-11-06	0	4.775	-	4.775	-	-	0	0	-	0.523	-	0.523	-	-	0	-	0.00%
1995-11-03	0	4.775	-	4.775	4.775	4.800	81,802	391,684	4.7882	0.523	-	0.523	0.523	0.525	747,446	0.5240	-0.52%
1995-11-02	0	4.800	-	4.800	4.800	4.800	30,000	144,000	4.8000	0.525	-	0.525	0.525	0.525	274,118	0.5253	0.00%
1995-10-31	0	4.800	4.600	4.800	4.800	4.800	30,000	144,000	4.8000	0.525	0.503	0.525	0.525	0.525	274,118	0.5253	0.52%
1995-10-30	0	4.775	-	4.800	-	-	0	0	-	0.523	-	0.525	-	-	0	-	0.00%
1995-10-27	0	4.775	-	4.850	-	-	0	0	-	0.523	-	0.531	-	-	0	-	0.00%
1995-10-26	0	4.775	-	4.850	4.775	4.775	9,000	42,800	4.7556	0.523	-	0.531	0.523	0.523	82,235	0.5205	1.06%
1995-10-25	0	4.725	-	4.775	-	-	0	0	-	0.517	-	0.523	-	-	0	-	0.00%
1995-10-24	0	4.725	-	4.725	4.650	4.725	6,000	28,200	4.7000	0.517	-	0.517	0.509	0.517	54,824	0.5144	1.61%
1995-10-23	0	4.650	-	4.650	-	-	1,000	4,400	4.4000	0.509	-	0.509	-	-	9,137	0.4815	-1.06%
1995-10-20	0	4.700	-	4.800	4.700	4.700	10,312	48,404	4.6939	0.514	-	0.525	0.514	0.514	94,223	0.5137	1.08%
1995-10-19	0	4.650	-	4.750	-	-	0	0	-	0.509	-	0.520	-	-	0	-	0.00%
1995-10-18	0	4.700	-	4.750	4.600	4.700	25,600	118,920	4.6453	0.509	-	0.514	0.498	0.509	236,429	0.5030	2.17%
1995-10-17	0	4.600	4.300	-	4.400	4.600	60,000	266,800	4.4467	0.498	0.466	-	0.476	0.498	554,131	0.4815	0.00%
1995-10-16	0	4.600	-	4.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1995-10-13	0	4.600	4.400	4.600	4.500	4.600	18,000	82,200	4.5667	0.498	0.476	0.498	0.487	0.498	166,239	0.4945	0.00%
1995-10-12	0	4.600	-	4.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1995-10-11	0	4.600	-	4.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1995-10-10	0	4.600	-	-	-	-	0	0	-	0.498	-	-	-	-	0	-	0.00%
1995-10-09	0	4.600	-	4.600	-	-	0	0	-	0.498	-	0.498	-	-	0	-	0.00%
1995-10-06	0	4.600	-	4.650	-	-	0	0	-	0.498	-	0.503	-	-	0	-	0.00%
1995-10-05	0	4.600	-	4.650	4.600	4.600	10,000	46,000	4.6000	0.498	-	0.503	0.498	0.498	92,355	0.4981	1.10%
1995-10-04	0	4.550	-	4.550	4.600	4.600	50,560	232,492	4.5983	0.493	-	0.493	0.498	0.498	466,947	0.4979	-1.09%
1995-10-03	0	4.600	-	-	-	-	0	0	-	0.498	-	-	-	-	0	-	0.00%
1995-10-02	0	4.600	-	-	-	-	0	0	-	0.498	-	-	-	-	0	-	0.00%
1995-09-29	0	4.600	-	4.900	4.600	4.600	50,000	230,000	4.6000	0.498	-	0.531	0.498	0.498	461,776	0.4981	-4.17%
1995-09-28	0	4.800	4.650	4.800	4.825	4.825	10,000	48,250	4.8250	0.520	0.503	0.520	0.522	0.522	92,355	0.5224	-1.54%
1995-09-27	0	4.875	-	5.000	-	-	0	0	-	0.528	-	0.541	-	-	0	-	0.00%
1995-09-26	0	4.875	-	5.000	-	-	0	0	-	0.528	-	0.541	-	-	0	-	0.00%
1995-09-25	0	4.875	-	4.975	4.875	4.875	6,000	29,250	4.8750	0.528	-	0.539	0.528	0.528	55,413	0.5279	0.00%
1995-09-22	0	4.875	4.775	4.900	-	-	0	0	-	0.528	0.517	0.531	-	-	0	-	0.00%
1995-09-21	0	4.875	-	4.975	-	-	0	0	-	0.528	-	0.539	-	-	0	-	0.00%
1995-09-20	0	4.875	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
1995-09-19	0	4.875	-	-	-	-	0	0	-	0.528	-	-	-	-	0	-	0.00%
1995-09-18	0	4.875	-	4.875	-	-	0	0	-	0.528	-	0.528	-	-	0	-	-1.02%
1995-09-15	0	4.925	-	4.925	4.925	4.925	22,156	109,095	4.9239	0.533	-	0.533	0.533	0.533	204,622	0.5332	-0.51%
1995-09-14	0	4.950	4.600	4.975	4.800	4.950	42,416	208,689	4.9201	0.536	0.498	0.539	0.520	0.536	391,733	0.5327	5.32%
1995-09-13	0	4.700	4.600	4.800	-	-	0	0	-	0.509	0.498	0.520	-	-	0	-	0.00%
1995-09-12	0	4.700	4.700	4.900	4.700	4.800	9,002	42,759	4.7499	0.509	0.509	0.531	0.509	0.520	83,138	0.5143	-5.05%
1995-09-11	0	4.950	4.850	4.950	-	-	800	3,840	4.8000	0.536	0.525	0.536	-	-	7,388	0.5197	0.00%
1995-09-08	0	4.950	-	4.975	-	-	0	0	-	0.536	-	0.539	-	-	0	-	0.00%
1995-09-07	0	4.950	-	4.950	-	-	0	0	-	0.536	-	0.536	-	-	0	-	0.00%
1995-09-06	0	4.950	-	5.000	4.950	4.950	4,000	19,800	4.9500	0.536	-	0.541	0.536	0.536	36,942	0.5360	-1.00%
1995-09-05	0	5.000	4.700	5.000	4.900	5.000	20,000	99,500	4.9750	0.541	0.509	0.541	0.531	0.541	184,710	0.5387	0.00%
1995-09-04	0	5.000	-	-	4.900	5.000	40,000	198,550	4.9638	0.541	-	-	0.531	0.541	369,420	0.5375	0.00%
1995-09-01	0	5.000	-	5.000	-	-	0	0	-	0.541	-	0.541	-	-	0	-	0.00%
1995-08-31	0	5.000	4.900	-	-	-	0	0	-	0.541	0.531	-	-	-	0	-	0.00%
1995-08-30	0	5.000	4.800	5.200	4.900	5.000	22,000	109,200	4.9636	0.541	0.520	0.563	0.531	0.541	203,181	0.5375	0.00%
1995-08-29	0	5.000	5.000	-	-	-	0	0	-	0.541	0.541	-	-	-	0	-	0.00%
1995-08-25	0	5.000	4.900	5.200	5.000	5.000	6,000	30,000	5.0000	0.541	0.531	0.563	0.541	0.541	55,413	0.5414	-3.85%
1995-08-24	0	5.200	5.200	5.250	5.000	5.000	4,000	20,000	5.0000	0.563	0.563	0.568	0.541	0.541	36,942	0.5414	-0.95%
1995-08-23	0	5.250	-	5.250	5.250	5.250	13,135	67,862	5.1665	0.568	-	0.568	0.568	0.568	121,308	0.5594	0.96%
1995-08-22	0	5.200	-	5.300	5.150	5.200	8,000	41,500	5.1875	0.563	-	0.574	0.558	0.563	73,884	0.5617	1.96%
1995-08-21	0	5.100	4.850	5.100	4.850	5.100	22,240	109,828	4.9383	0.552	0.525	0.552	0.525	0.552	205,398	0.5347	4.08%
1995-08-18	0	4.900	4.750	5.150	4.900	4.900	10,000	49,000	4.9000	0.531	0.514	0.558	0.531	0.531	92,355	0.5306	-2.97%
1995-08-17	0	5.050	5.000	5.250	5.050	5.350	14,000	72,100	5.1500	0.547	0.541	0.568	0.547	0.579	129,297	0.5576	-3.81%
1995-08-16	0	5.250	5.100	5.450	5.250	5.450	17,029	90,957	5.3413	0.568	0.552	0.590	0.568	0.590	157,272	0.5783	-7.08%
1995-08-15	0	5.650	-	5.650	-	-	360	1,800	5.0000	0.612	-	0.612	-	-	3,325	0.5414	-0.88%
1995-08-14	0	5.700	-	5.700	-	-	0	0	-	0.617	-	0.617	-	-	0	-	-1.72%
1995-08-11	0	5.800	-	5.800	-	-	0	0	-	0.628	-	0.628	-	-	0	-	0.00%
1995-08-10	0	5.800	-	5.800	5.800	5.800	10,000	58,000	5.8000	0.628	-	0.628	0.628	0.628	92,355	0.6280	0.00%
1995-08-09	0	5.800	-	5.800	-	-	0	0	-	0.628	-	0.628	-	-	0	-	0.00%
1995-08-08	0	5.800	-	5.800	5.800	6.000	30,000	174,800	5.8267	0.628	-	0.628	0.628	0.650	277,065	0.6309	-1.69%
1995-08-07	0	5.900	5.900	5.950	5.900	5.900	107,200	632,120	5.8966	0.639	0.639	0.644	0.639	0.639	990,047	0.6385	0.00%
1995-08-04	0	5.900	5.900	6.000	5.800	6.050	266,240	1,588,668	5.9671	0.639	0.639	0.650	0.628	0.655	2,458,862	0.6461	0.00%
1995-08-03	0	5.900	5.850	5.950	5.400	5.950	300,311	1,707,926	5.6872	0.639	0.633	0.644	0.585	0.644	2,773,525	0.6158	11.32%
1995-08-02	0	5.300	5.150	5.400	5.100	5.350	106,066	545,417	5.1422	0.574	0.558	0.585	0.552	0.579	979,574	0.5568	8.16%
1995-08-01	0	4.900	4.900	5.100	4.850	5.000	60,764	299,553	4.9298	0.531	0.531	0.552	0.525	0.541	561,187	0.5338	2.08%
1995-07-31	0	4.800	4.650	4.850	4.750	4.800	70,000	335,500	4.7929	0.520	0.503	0.525	0.514	0.520	646,486	0.5190	2.13%
1995-07-28	0	4.700	4.650	4.800	4.600	4.700	150,000	696,700	4.6447	0.509	0.503	0.520	0.498	0.509	1,385,327	0.5029	1.08%
1995-07-27	0	4.650	4.625	4.650	4.625	4.650	10,000	46,350	4.6350	0.503	0.501	0.503	0.501	0.503	92,355	0.5019	1.09%
1995-07-26	0	4.600	4.550	4.650	4.550	4.600	30,000	137,500	4.5833	0.498	0.493	0.503	0.493	0.498	277,065	0.4963	1.10%
1995-07-25	0	4.550	4.500	4.550	4.550	4.550	6,000	27,300	4.5500	0.493	0.487	0.493	0.493	0.493	55,413	0.4927	1.11%
1995-07-24	0	4.500	4.450	4.500	4.500	4.500	10,680	47,941	4.4889	0.487	0.482	0.487	0.487	0.487	98,635	0.4860	-0.55%
1995-07-21	0	4.525	4.500	4.600	4.500	4.525	18,000	81,300	4.5167	0.490	0.487	0.498	0.487	0.490	166,239	0.4891	1.69%
1995-07-20	0	4.450	4.375	-	4.450	4.450	6,312	28,034	4.4414	0.482	0.474	-	0.482	0.482	58,295	0.4809	0.56%
1995-07-19	0	4.425	4.400	4.425	4.425	4.450	18,000	80,000	4.4444	0.479	0.476	0.479	0.479	0.482	166,239	0.4812	-0.56%
1995-07-18	0	4.450	4.350	-	4.275	4.450	15,120	65,586	4.3377	0.482	0.471	-	0.463	0.482	139,641	0.4697	4.71%
1995-07-17	0	4.250	4.200	-	-	-	0	0	-	0.460	0.455	-	-	-	0	-	0.00%
1995-07-14	0	4.250	4.250	4.300	-	-	0	0	-	0.460	0.460	0.466	-	-	0	-	0.00%
1995-07-13	0	4.250	4.250	-	4.250	4.300	26,864	114,556	4.2643	0.460	0.460	-	0.460	0.466	248,103	0.4617	1.19%
1995-07-12	0	4.200	4.150	-	4.175	4.200	20,000	83,750	4.1875	0.455	0.449	-	0.452	0.455	184,710	0.4534	0.60%
1995-07-11	0	4.175	4.150	4.225	4.175	4.175	24,000	100,200	4.1750	0.452	0.449	0.457	0.452	0.452	221,652	0.4521	0.60%
1995-07-10	0	4.150	4.150	4.275	4.100	4.175	71,575	295,914	4.1343	0.449	0.449	0.463	0.444	0.452	661,032	0.4477	1.22%
1995-07-07	0	4.100	-	4.275	4.100	4.200	56,600	237,190	4.1906	0.444	-	0.463	0.444	0.455	522,730	0.4538	-2.38%
1995-07-06	0	4.200	4.100	4.275	4.200	4.200	36,000	151,200	4.2000	0.455	0.444	0.463	0.455	0.455	332,478	0.4548	0.00%
1995-07-05	0	4.200	4.200	4.375	4.100	4.400	86,000	370,650	4.3099	0.455	0.455	0.474	0.444	0.476	794,254	0.4667	3.70%
1995-07-04	0	4.050	4.050	4.200	4.050	4.200	18,000	74,900	4.1611	0.439	0.439	0.455	0.439	0.455	166,239	0.4506	-1.22%
1995-07-03	0	4.100	4.000	4.300	4.100	4.500	46,000	200,800	4.3652	0.444	0.433	0.466	0.444	0.487	424,833	0.4727	-8.89%
1995-06-30	0	4.500	4.400	4.600	-	-	0	0	-	0.487	0.476	0.498	-	-	0	-	0.00%
1995-06-29	0	4.500	-	4.600	-	-	0	0	-	0.487	-	0.498	-	-	0	-	0.00%
1995-06-28	0	4.500	-	4.600	-	-	0	0	-	0.487	-	0.498	-	-	0	-	0.00%
1995-06-27	0	4.500	-	4.700	4.500	4.675	4,000	18,350	4.5875	0.487	-	0.509	0.487	0.506	36,942	0.4967	-2.17%
1995-06-26	0	4.600	-	4.700	4.600	4.600	8,000	36,800	4.6000	0.498	-	0.509	0.498	0.498	73,884	0.4981	-0.54%
1995-06-23	0	4.625	4.600	4.675	4.625	4.625	9,800	45,010	4.5929	0.501	0.498	0.506	0.501	0.501	90,508	0.4973	-1.07%
1995-06-22	0	4.675	4.600	4.675	-	-	2,160	9,396	4.3500	0.506	0.498	0.506	-	-	19,949	0.4710	-0.53%
1995-06-21	0	4.700	4.650	4.725	4.675	4.700	29,931	139,982	4.6768	0.509	0.503	0.512	0.506	0.509	276,428	0.5064	-0.53%
1995-06-20	0	4.725	4.700	4.750	4.725	4.725	13,600	64,020	4.7074	0.512	0.509	0.514	0.512	0.512	125,603	0.5097	-0.53%
1995-06-16	0	4.750	4.750	4.800	4.750	4.825	31,922	152,237	4.7690	0.514	0.514	0.520	0.514	0.522	294,816	0.5164	0.53%
1995-06-15	0	4.725	4.725	-	4.725	4.725	11,304	53,248	4.7105	0.512	0.512	-	0.512	0.512	104,398	0.5100	-3.57%
1995-06-14	0	4.900	4.700	4.900	-	-	0	0	-	0.531	0.509	0.531	-	-	0	-	0.00%
1995-06-13	0	4.900	-	4.900	4.800	4.900	36,000	174,800	4.8556	0.531	-	0.531	0.520	0.531	332,478	0.5257	0.00%
1995-06-12	0	4.900	4.900	5.000	4.800	4.900	98,000	477,400	4.8714	0.531	0.531	0.541	0.520	0.531	905,080	0.5275	0.00%
1995-06-09	0	4.900	4.800	5.200	4.900	4.900	12,000	58,800	4.9000	0.531	0.520	0.563	0.531	0.531	110,826	0.5306	-2.00%
1995-06-08	0	5.000	-	5.200	5.000	5.200	10,000	51,200	5.1200	0.541	-	0.563	0.541	0.563	92,355	0.5544	-3.85%
1995-06-07	0	5.200	-	5.200	5.200	5.200	6,000	31,200	5.2000	0.563	-	0.563	0.563	0.563	55,413	0.5630	0.00%
1995-06-06	0	5.200	-	5.200	5.200	5.400	14,000	73,200	5.2286	0.563	-	0.563	0.563	0.585	129,297	0.5661	-3.70%
1995-06-05	0	5.400	5.400	5.600	-	-	0	0	-	0.585	0.585	0.606	-	-	0	-	0.00%
1995-06-01	0	5.400	-	5.600	5.400	5.400	4,000	21,600	5.4000	0.585	-	0.606	0.585	0.585	36,942	0.5847	0.00%
1995-05-31	0	5.400	-	5.700	5.400	5.600	8,000	44,400	5.5500	0.585	-	0.617	0.585	0.606	73,884	0.6009	-2.70%
1995-05-30	0	5.550	5.550	5.750	5.550	5.550	4,000	22,200	5.5500	0.601	0.601	0.623	0.601	0.601	36,942	0.6009	-3.48%
1995-05-29	0	5.750	-	-	-	-	0	0	-	0.623	-	-	-	-	0	-	0.00%
1995-05-26	0	5.750	-	-	-	-	0	0	-	0.623	-	-	-	-	0	-	0.00%
1995-05-25	0	5.750	-	5.750	-	-	0	0	-	0.623	-	0.623	-	-	0	-	0.00%
1995-05-24	0	5.750	5.400	-	5.750	5.750	2,358	13,451	5.7044	0.623	0.585	-	0.623	0.623	21,777	0.6177	3.60%
1995-05-23	0	5.550	5.550	5.750	5.550	5.550	4,050	22,460	5.5457	0.601	0.601	0.623	0.601	0.601	37,404	0.6005	-3.48%
1995-05-22	0	5.750	-	5.750	-	-	0	0	-	0.623	-	0.623	-	-	0	-	-0.86%
1995-05-19	0	5.800	-	-	5.800	5.800	20,000	116,000	5.8000	0.628	-	-	0.628	0.628	184,710	0.6280	1.75%
1995-05-18	0	5.700	-	5.700	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
1995-05-17	0	5.700	-	5.700	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
1995-05-16	0	5.700	-	5.700	5.700	5.700	82,000	467,400	5.7000	0.617	-	0.617	0.617	0.617	757,312	0.6172	0.00%
1995-05-15	0	5.700	-	5.800	-	-	400,000	2,280,000	5.7000	0.617	-	0.628	-	-	3,694,204	0.6172	0.00%
1995-05-12	0	5.700	5.500	5.800	5.700	5.700	50,000	285,000	5.7000	0.617	0.596	0.628	0.617	0.617	461,776	0.6172	2.70%
1995-05-11	0	5.550	-	6.000	-	-	0	0	-	0.601	-	0.650	-	-	0	-	0.00%
1995-05-10	0	5.800	5.800	6.000	5.800	5.800	2,000	11,600	5.8000	0.601	0.601	0.622	0.601	0.601	19,303	0.6009	3.57%
1995-05-09	0	5.600	-	6.000	6.000	6.000	2,000	12,000	6.0000	0.580	-	0.622	0.622	0.622	19,303	0.6217	0.00%
1995-05-08	0	5.600	-	6.000	5.600	5.600	8,000	44,800	5.6000	0.580	-	0.622	0.580	0.580	77,212	0.5802	0.00%
1995-05-05	0	5.600	-	6.000	-	-	0	0	-	0.580	-	0.622	-	-	0	-	0.00%
1995-05-04	0	5.600	5.000	5.600	-	-	0	0	-	0.580	0.518	0.580	-	-	0	-	-3.45%
1995-05-03	0	5.800	-	5.800	-	-	325	1,771	5.4492	0.601	-	0.601	-	-	3,137	0.5646	-3.33%
1995-05-02	0	6.000	-	6.000	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
1995-05-01	0	6.000	-	6.000	6.000	6.000	2,000	12,000	6.0000	0.622	-	0.622	0.622	0.622	19,303	0.6217	0.00%
1995-04-28	0	6.000	-	-	-	-	56,000	336,000	6.0000	0.622	-	-	-	-	540,485	0.6217	0.00%
1995-04-27	0	6.000	-	-	-	-	0	0	-	0.622	-	-	-	-	0	-	0.00%
1995-04-26	0	6.000	-	6.000	-	-	0	0	-	0.622	-	0.622	-	-	0	-	-4.76%
1995-04-25	0	6.300	-	-	-	-	0	0	-	0.653	-	-	-	-	0	-	0.00%
1995-04-24	0	6.300	-	6.300	-	-	400	2,360	5.9000	0.653	-	0.653	-	-	3,861	0.6113	0.00%
1995-04-21	0	6.300	-	6.300	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
1995-04-20	0	6.300	-	6.300	6.400	6.400	4,935	31,210	6.3242	0.653	-	0.653	0.663	0.663	47,630	0.6553	-1.56%
1995-04-19	0	6.400	-	6.400	-	-	0	0	-	0.663	-	0.663	-	-	0	-	-3.76%
1995-04-18	0	6.650	-	6.650	-	-	1,872	11,794	6.3002	0.689	-	0.689	-	-	18,068	0.6528	0.00%
1995-04-13	0	6.650	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
1995-04-12	0	6.650	-	-	-	-	0	0	-	0.689	-	-	-	-	0	-	0.00%
1995-04-11	0	6.650	-	6.650	-	-	0	0	-	0.689	-	0.689	-	-	0	-	0.00%
1995-04-10	0	6.650	-	6.700	-	-	0	0	-	0.689	-	0.694	-	-	0	-	0.00%
1995-04-07	0	6.650	-	6.800	-	-	0	0	-	0.689	-	0.705	-	-	0	-	0.00%
1995-04-06	0	6.650	-	6.650	6.700	6.800	4,000	27,000	6.7500	0.689	-	0.689	0.694	0.705	38,606	0.6994	-0.75%
1995-04-04	0	6.700	-	6.700	-	-	0	0	-	0.694	-	0.694	-	-	0	-	-2.90%
1995-04-03	0	6.900	-	6.900	-	-	0	0	-	0.715	-	0.715	-	-	0	-	-1.43%
1995-03-31	0	7.000	6.900	7.000	7.100	7.200	72,000	513,200	7.1278	0.725	0.715	0.725	0.736	0.746	694,910	0.7385	-5.41%
1995-03-30	0	7.400	-	7.400	7.200	7.500	140,000	1,025,500	7.3250	0.767	-	0.767	0.746	0.777	1,351,213	0.7589	2.78%
1995-03-29	0	7.200	7.200	-	6.800	7.200	54,000	378,400	7.0074	0.746	0.746	-	0.705	0.746	521,182	0.7260	7.46%
1995-03-28	0	6.700	-	7.000	6.700	6.700	4,000	26,800	6.7000	0.694	-	0.725	0.694	0.694	38,606	0.6942	-1.47%
1995-03-27	0	6.800	6.700	-	-	-	0	0	-	0.705	0.694	-	-	-	0	-	0.00%
1995-03-24	0	6.800	6.700	6.800	-	-	0	0	-	0.705	0.694	0.705	-	-	0	-	0.00%
1995-03-23	0	6.800	-	6.900	6.800	6.900	14,079	96,114	6.8268	0.705	-	0.715	0.705	0.715	135,884	0.7073	-2.86%
1995-03-22	0	7.000	6.850	7.000	7.000	7.000	8,000	56,000	7.0000	0.725	0.710	0.725	0.725	0.725	77,212	0.7253	1.45%
1995-03-21	0	6.900	6.900	7.000	-	-	0	0	-	0.715	0.715	0.725	-	-	0	-	0.00%
1995-03-20	0	6.900	6.700	-	6.900	6.900	2,000	13,800	6.9000	0.715	0.694	-	0.715	0.715	19,303	0.7149	-1.43%
1995-03-17	0	7.000	6.800	7.000	7.200	7.200	4,000	28,800	7.2000	0.725	0.705	0.725	0.746	0.746	38,606	0.7460	0.00%
1995-03-16	0	7.000	-	-	7.000	7.000	4,000	28,000	7.0000	0.725	-	-	0.725	0.725	38,606	0.7253	-1.41%
1995-03-15	0	7.100	-	-	-	-	0	0	-	0.736	-	-	-	-	0	-	0.00%
1995-03-14	0	7.100	6.900	-	7.100	7.100	2,000	14,200	7.1000	0.736	0.715	-	0.736	0.736	19,303	0.7356	-2.74%
1995-03-13	0	7.300	-	7.500	-	-	0	0	-	0.756	-	0.777	-	-	0	-	0.00%
1995-03-10	0	7.300	-	7.350	-	-	0	0	-	0.756	-	0.762	-	-	0	-	0.00%
1995-03-09	0	7.300	-	-	-	-	0	0	-	0.756	-	-	-	-	0	-	0.00%
1995-03-08	0	7.300	-	-	-	-	0	0	-	0.756	-	-	-	-	0	-	0.00%
1995-03-07	0	7.300	-	7.400	-	-	0	0	-	0.756	-	0.767	-	-	0	-	0.00%
1995-03-06	0	7.300	-	7.400	-	-	0	0	-	0.756	-	0.767	-	-	0	-	0.00%
1995-03-03	0	7.300	-	7.300	-	-	0	0	-	0.756	-	0.756	-	-	0	-	-2.67%
1995-03-02	0	7.500	-	7.800	7.500	7.500	10,000	75,000	7.5000	0.777	-	0.808	0.777	0.777	96,515	0.7771	-2.60%
1995-03-01	0	7.700	7.600	7.850	7.700	8.000	828,000	6,607,500	7.9801	0.798	0.787	0.813	0.798	0.829	7,991,462	0.8268	-1.28%
1995-02-28	0	7.800	7.600	7.800	7.500	7.800	1,348,000	10,433,300	7.7398	0.808	0.787	0.808	0.777	0.808	13,010,255	0.8019	0.00%
1995-02-27	0	7.800	7.600	7.800	7.600	7.800	31,120	240,576	7.7306	0.808	0.787	0.808	0.787	0.808	300,355	0.8010	1.30%
1995-02-24	0	7.700	7.700	-	7.400	7.700	120,000	911,000	7.5917	0.798	0.798	-	0.767	0.798	1,158,183	0.7866	2.67%
1995-02-23	0	7.500	7.400	7.500	7.300	7.500	188,360	1,402,402	7.4453	0.777	0.767	0.777	0.756	0.777	1,817,961	0.7714	1.35%
1995-02-22	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-21	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-20	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-02-17	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-02-16	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-15	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-14	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-13	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-10	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-09	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-02-08	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-02-07	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-02-06	0	7.400	-	7.500	-	-	0	0	-	0.767	-	0.777	-	-	0	-	0.00%
1995-02-03	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-01-30	0	7.400	-	-	-	-	0	0	-	0.767	-	-	-	-	0	-	0.00%
1995-01-27	0	7.400	-	7.400	-	-	0	0	-	0.767	-	0.767	-	-	0	-	0.00%
1995-01-26	0	7.400	-	7.400	-	-	0	0	-	0.767	-	0.767	-	-	0	-	0.00%
1995-01-25	0	7.400	-	7.400	-	-	0	0	-	0.767	-	0.767	-	-	0	-	0.00%
1995-01-24	0	7.400	-	7.400	-	-	0	0	-	0.767	-	0.767	-	-	0	-	-2.63%
1995-01-23	0	7.600	-	7.600	-	-	0	0	-	0.787	-	0.787	-	-	0	-	0.00%
1995-01-20	0	7.600	-	7.600	-	-	0	0	-	0.787	-	0.787	-	-	0	-	-1.30%
1995-01-19	0	7.700	-	7.800	-	-	0	0	-	0.798	-	0.808	-	-	0	-	0.00%
1995-01-18	0	7.700	-	7.800	7.700	7.700	2,000	15,400	7.7000	0.798	-	0.808	0.798	0.798	19,303	0.7978	-1.28%
1995-01-17	0	7.800	-	7.900	7.800	7.800	10,000	78,000	7.8000	0.808	-	0.819	0.808	0.808	96,515	0.8082	-1.27%
1995-01-16	0	7.900	-	7.900	-	-	0	0	-	0.819	-	0.819	-	-	0	-	0.00%
1995-01-13	0	7.900	-	7.900	7.900	7.900	20,000	158,000	7.9000	0.819	-	0.819	0.819	0.819	193,030	0.8185	-1.25%
1995-01-12	0	8.000	-	8.150	8.000	8.200	20,000	162,000	8.1000	0.829	-	0.844	0.829	0.850	193,030	0.8392	-2.44%
1995-01-11	0	8.200	-	8.200	-	-	1,560	12,324	7.9000	0.850	-	0.850	-	-	15,056	0.8185	-0.61%
1995-01-10	0	8.250	-	8.250	8.000	8.250	88,000	712,000	8.0909	0.855	-	0.855	0.829	0.855	849,334	0.8383	-1.79%
1995-01-09	0	8.400	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
1995-01-06	0	8.400	-	8.500	-	-	0	0	-	0.870	-	0.881	-	-	0	-	0.00%
1995-01-05	0	8.400	-	8.500	-	-	0	0	-	0.870	-	0.881	-	-	0	-	0.00%
1995-01-04	0	8.400	-	8.500	-	-	0	0	-	0.870	-	0.881	-	-	0	-	0.00%
1995-01-03	0	8.400	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
1994-12-30	0	8.400	-	8.600	-	-	0	0	-	0.870	-	0.891	-	-	0	-	0.00%
1994-12-29	0	8.400	-	8.400	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-1.18%
1994-12-28	0	8.500	-	8.500	-	-	0	0	-	0.881	-	0.881	-	-	0	-	0.00%
1994-12-23	0	8.500	-	-	8.500	8.500	10,000	85,000	8.5000	0.881	-	-	0.881	0.881	96,515	0.8807	-2.30%
1994-12-22	0	8.700	-	8.700	-	-	0	0	-	0.901	-	0.901	-	-	0	-	0.00%
1994-12-21	0	8.700	-	8.800	8.700	8.700	4,000	34,800	8.7000	0.901	-	0.912	0.901	0.901	38,606	0.9014	-1.69%
1994-12-20	0	8.850	-	8.850	-	-	0	0	-	0.917	-	0.917	-	-	0	-	-0.56%
1994-12-19	0	8.900	-	8.950	-	-	0	0	-	0.922	-	0.927	-	-	0	-	0.00%
1994-12-16	0	8.900	8.700	8.950	8.800	8.950	1,090,000	9,747,500	8.9427	0.922	0.901	0.927	0.912	0.927	10,520,162	0.9266	0.00%
1994-12-15	0	8.900	8.950	9.050	8.700	8.950	33,384	293,371	8.7878	0.922	0.927	0.938	0.901	0.927	322,207	0.9105	0.00%
1994-12-14	0	8.900	-	8.900	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
1994-12-13	0	8.900	-	8.900	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
1994-12-12	0	8.900	-	8.900	-	-	0	0	-	0.922	-	0.922	-	-	0	-	0.00%
1994-12-09	0	8.900	-	8.900	-	-	0	0	-	0.922	-	0.922	-	-	0	-	-1.11%
1994-12-08	0	9.000	-	9.000	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
1994-12-07	0	9.000	8.800	9.000	8.950	9.050	1,650,400	14,933,440	9.0484	0.932	0.912	0.932	0.927	0.938	15,928,876	0.9375	0.56%
1994-12-06	0	8.950	-	9.000	8.950	9.100	1,860,200	16,923,400	9.0976	0.927	-	0.932	0.927	0.943	17,953,766	0.9426	-0.56%
1994-12-05	0	9.000	9.000	9.150	8.750	9.000	166,000	1,488,100	8.9645	0.932	0.932	0.948	0.907	0.932	1,602,153	0.9288	0.56%
1994-12-02	0	8.950	-	8.950	-	-	0	0	-	0.927	-	0.927	-	-	0	-	-0.56%
1994-12-01	0	9.000	-	9.000	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
1994-11-30	0	9.000	9.000	-	8.850	9.000	17,850	159,195	8.9185	0.932	0.932	-	0.917	0.932	172,280	0.9240	0.00%
1994-11-29	0	9.000	-	9.200	-	-	0	0	-	0.932	-	0.953	-	-	0	-	0.00%
1994-11-28	0	9.000	-	9.000	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
1994-11-25	0	9.000	-	9.000	-	-	65	553	8.5077	0.932	-	0.932	-	-	627	0.8815	0.00%
1994-11-24	0	9.000	-	9.000	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
1994-11-23	0	9.000	-	9.000	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
1994-11-22	0	9.000	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
1994-11-21	0	9.000	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
1994-11-18	0	9.000	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
1994-11-17	0	9.000	9.000	9.200	-	-	0	0	-	0.932	0.932	0.953	-	-	0	-	0.00%
1994-11-16	0	9.000	-	9.400	9.000	9.000	2,224	19,971	8.9798	0.932	-	0.974	0.932	0.932	21,465	0.9304	-2.17%
1994-11-15	0	9.200	9.200	9.400	9.000	9.200	16,000	144,800	9.0500	0.953	0.953	0.974	0.932	0.953	154,424	0.9377	2.22%
1994-11-14	0	9.000	-	-	-	-	0	0	-	0.932	-	-	-	-	0	-	0.00%
1994-11-11	0	9.000	-	-	9.000	9.000	4,386	38,758	8.8368	0.932	-	-	0.932	0.932	42,332	0.9156	-6.74%
1994-11-10	0	9.650	-	9.650	-	-	1,080	10,044	9.3000	1.000	-	1.000	-	-	10,424	0.9636	0.00%
1994-11-09	0	9.650	-	9.650	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-0.52%
1994-11-08	0	9.700	-	9.700	-	-	0	0	-	1.005	-	1.005	-	-	0	-	-0.51%
1994-11-07	0	9.750	-	9.750	-	-	0	0	-	1.010	-	1.010	-	-	0	-	0.00%
1994-11-04	0	9.750	-	9.750	-	-	0	0	-	1.010	-	1.010	-	-	0	-	0.00%
1994-11-03	0	9.750	-	9.800	-	-	0	0	-	1.010	-	1.015	-	-	0	-	0.00%
1994-11-02	0	9.750	-	9.800	-	-	0	0	-	1.010	-	1.015	-	-	0	-	0.00%
1994-11-01	0	9.750	-	9.950	-	-	920	8,648	9.4000	1.010	-	1.031	-	-	8,879	0.9739	0.00%
1994-10-31	0	9.750	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.00%
1994-10-28	0	9.750	-	9.750	-	-	0	0	-	1.010	-	1.010	-	-	0	-	0.00%
1994-10-27	0	9.750	-	9.800	9.700	9.800	22,000	214,700	9.7591	1.010	-	1.015	1.005	1.015	212,334	1.0111	1.56%
1994-10-26	0	9.600	9.500	9.600	-	-	0	0	-	0.995	0.984	0.995	-	-	0	-	-2.04%
1994-10-25	0	9.800	9.500	9.800	9.700	9.800	20,000	195,800	9.7900	1.015	0.984	1.015	1.005	1.015	193,030	1.0143	0.00%
1994-10-24	0	9.800	9.500	9.800	9.500	9.800	30,000	291,600	9.7200	1.015	0.984	1.015	0.984	1.015	289,546	1.0071	2.08%
1994-10-21	0	9.600	9.500	9.600	-	-	360	3,348	9.3000	0.995	0.984	0.995	-	-	3,475	0.9636	-1.03%
1994-10-20	0	9.700	9.500	9.700	9.600	9.800	150,000	1,442,000	9.6133	1.005	0.984	1.005	0.995	1.015	1,447,729	0.9960	-1.02%
1994-10-19	0	9.800	9.600	9.800	9.650	9.800	34,000	332,900	9.7912	1.015	0.995	1.015	1.000	1.015	328,152	1.0145	0.51%
1994-10-18	0	9.750	9.650	9.800	9.650	9.800	74,000	720,800	9.7405	1.010	1.000	1.015	1.000	1.015	714,213	1.0092	-0.51%
1994-10-17	0	9.800	9.650	9.800	9.700	9.800	31,326	305,997	9.7681	1.015	1.000	1.015	1.005	1.015	302,344	1.0121	1.03%
1994-10-14	0	9.700	9.700	9.800	9.700	9.800	193,200	1,875,240	9.7062	1.005	1.005	1.015	1.005	1.015	1,864,675	1.0057	0.00%
1994-10-12	0	9.700	9.700	9.800	9.700	9.700	84,000	814,800	9.7000	1.005	1.005	1.015	1.005	1.005	810,728	1.0050	-2.02%
1994-10-11	0	9.900	9.700	9.900	9.750	9.900	66,000	645,400	9.7788	1.026	1.005	1.026	1.010	1.026	637,001	1.0132	0.00%
1994-10-10	0	9.900	9.750	9.900	-	-	14,000	136,500	9.7500	1.026	1.010	1.026	-	-	135,121	1.0102	0.00%
1994-10-07	0	9.900	9.750	9.900	9.750	9.900	72,000	706,300	9.8097	1.026	1.010	1.026	1.010	1.026	694,910	1.0164	0.00%
1994-10-06	0	9.900	9.800	9.950	9.900	9.900	22,570	223,272	9.8924	1.026	1.015	1.031	1.026	1.026	217,835	1.0250	0.51%
1994-10-05	0	9.850	9.700	9.900	9.850	9.900	20,304	200,618	9.8807	1.021	1.005	1.026	1.021	1.026	195,965	1.0237	-1.01%
1994-10-04	0	9.950	9.900	10.00	9.900	9.950	31,584	312,906	9.9071	1.031	1.026	1.036	1.026	1.031	304,834	1.0265	0.00%
1994-10-03	0	9.950	9.850	10.00	9.900	9.950	92,000	911,600	9.9087	1.031	1.021	1.036	1.026	1.031	887,940	1.0266	-0.50%
1994-09-30	0	10.00	9.900	10.00	9.900	10.00	300,000	2,973,600	9.9120	1.036	1.026	1.036	1.026	1.036	2,895,457	1.0270	0.00%
1994-09-29	0	10.00	9.900	10.10	9.900	10.00	150,000	1,498,400	9.9893	1.036	1.026	1.046	1.026	1.036	1,447,729	1.0350	0.00%
1994-09-28	0	10.00	9.900	-	10.00	10.00	102,000	1,020,000	10.000	1.036	1.026	-	1.036	1.036	984,456	1.0361	0.76%
1994-09-27	0	9.925	9.900	10.00	9.900	9.950	70,000	694,450	9.9207	1.028	1.026	1.036	1.026	1.031	675,607	1.0279	-0.25%
1994-09-26	0	9.950	9.950	10.05	9.950	9.950	50,000	497,500	9.9500	1.031	1.031	1.041	1.031	1.031	482,576	1.0309	-1.49%
1994-09-23	0	10.10	9.900	10.10	-	-	100,000	995,000	9.9500	1.046	1.026	1.046	-	-	965,152	1.0309	0.00%
1994-09-22	0	10.10	9.950	-	9.900	10.10	216,000	2,154,000	9.9722	1.046	1.031	-	1.026	1.046	2,084,729	1.0332	0.00%
1994-09-20	0	10.10	10.10	-	10.00	10.10	56,120	561,014	9.9967	1.046	1.046	-	1.036	1.046	541,644	1.0358	1.00%
1994-09-19	0	10.00	10.00	10.25	10.00	10.10	50,000	501,000	10.020	1.036	1.036	1.062	1.036	1.046	482,576	1.0382	-0.99%
1994-09-16	0	10.10	10.10	10.20	10.10	10.10	90,000	909,000	10.100	1.046	1.046	1.057	1.046	1.046	868,637	1.0465	0.50%
1994-09-15	0	10.05	10.00	10.10	10.05	10.05	5,560	55,410	9.9658	1.041	1.036	1.046	1.041	1.041	53,662	1.0326	1.01%
1994-09-14	0	10.10	10.00	10.20	10.10	10.10	14,000	141,400	10.100	1.031	1.021	1.041	1.031	1.031	137,158	1.0309	0.00%
1994-09-13	0	10.10	10.05	10.30	10.00	10.10	14,000	141,000	10.071	1.031	1.026	1.051	1.021	1.031	137,158	1.0280	1.00%
1994-09-12	0	10.00	10.00	10.20	10.00	10.10	46,480	465,028	10.005	1.021	1.021	1.041	1.021	1.031	455,366	1.0212	-0.99%
1994-09-09	0	10.10	10.00	10.10	-	-	0	0	-	1.031	1.021	1.031	-	-	0	-	0.00%
1994-09-08	0	10.10	10.00	10.20	10.10	10.30	40,000	407,000	10.175	1.031	1.021	1.041	1.031	1.051	391,881	1.0386	-0.98%
1994-09-07	0	10.20	10.00	10.20	10.00	10.20	22,840	230,290	10.083	1.041	1.021	1.041	1.021	1.041	223,764	1.0292	0.00%
1994-09-06	0	10.20	10.10	10.20	10.10	10.20	77,000	777,950	10.103	1.041	1.031	1.041	1.031	1.041	754,371	1.0313	0.00%
1994-09-05	0	10.20	10.20	10.40	10.20	10.20	49,560	505,444	10.199	1.041	1.041	1.062	1.041	1.041	485,541	1.0410	0.00%
1994-09-02	0	10.20	10.20	10.50	10.20	10.40	65,320	668,550	10.235	1.041	1.041	1.072	1.041	1.062	639,942	1.0447	-0.97%
1994-09-01	0	10.30	10.25	10.50	10.30	10.50	27,200	281,000	10.331	1.051	1.046	1.072	1.051	1.072	266,479	1.0545	-1.90%
1994-08-31	0	10.50	10.50	10.60	10.40	10.50	571,439	5,947,390	10.408	1.072	1.072	1.082	1.062	1.072	5,598,402	1.0623	1.94%
1994-08-30	0	10.30	10.25	10.35	10.25	10.30	890,579	9,129,774	10.252	1.051	1.046	1.056	1.046	1.051	8,725,025	1.0464	0.49%
1994-08-26	0	10.25	10.20	10.30	10.20	10.25	94,000	961,500	10.229	1.046	1.041	1.051	1.041	1.046	920,920	1.0441	-0.49%
1994-08-25	0	10.30	10.20	10.40	10.20	10.30	6,400	65,520	10.238	1.051	1.041	1.062	1.041	1.051	62,701	1.0450	0.98%
1994-08-24	0	10.20	10.10	10.30	10.05	10.20	31,200	316,820	10.154	1.041	1.031	1.051	1.026	1.041	305,667	1.0365	1.49%
1994-08-23	0	10.05	10.05	10.20	10.05	10.25	38,480	390,696	10.153	1.026	1.026	1.041	1.026	1.046	376,990	1.0364	0.50%
1994-08-22	0	10.00	9.900	-	9.850	10.00	28,000	276,700	9.8821	1.021	1.011	-	1.005	1.021	274,317	1.0087	3.09%
1994-08-19	0	9.700	9.650	9.800	9.625	9.700	30,000	289,500	9.6500	0.990	0.985	1.000	0.982	0.990	293,911	0.9850	0.78%
1994-08-18	0	9.625	9.625	9.800	9.600	9.600	50,180	481,683	9.5991	0.982	0.982	1.000	0.980	0.980	491,615	0.9798	1.32%
1994-08-17	0	9.500	9.500	-	9.500	9.500	38,000	361,000	9.5000	0.970	0.970	-	0.970	0.970	372,287	0.9697	0.53%
1994-08-16	0	9.450	9.450	9.600	9.350	9.400	66,000	619,300	9.3833	0.965	0.965	0.980	0.954	0.959	646,604	0.9578	0.53%
1994-08-15	0	9.400	9.400	9.500	-	-	0	0	-	0.959	0.959	0.970	-	-	0	-	1.08%
1994-08-12	0	9.300	9.300	9.400	9.300	9.400	43,120	402,948	9.3448	0.949	0.949	0.959	0.949	0.959	422,448	0.9538	0.00%
1994-08-11	0	9.300	9.300	9.400	9.300	9.400	100,000	939,400	9.3940	0.949	0.949	0.959	0.949	0.959	979,703	0.9589	-1.06%
1994-08-10	0	9.400	9.400	9.450	9.300	9.400	389,640	3,645,642	9.3564	0.959	0.959	0.965	0.949	0.959	3,817,313	0.9550	0.53%
1994-08-09	0	9.350	9.350	9.400	9.350	9.375	45,400	424,490	9.3500	0.954	0.954	0.959	0.954	0.957	444,785	0.9544	0.00%
1994-08-08	0	9.350	-	9.350	9.400	9.400	50,000	470,000	9.4000	0.954	-	0.954	0.959	0.959	489,851	0.9595	-0.53%
1994-08-05	0	9.400	-	9.400	9.400	9.400	951,000	8,939,150	9.3997	0.959	-	0.959	0.959	0.959	9,316,971	0.9594	0.00%
1994-08-04	0	9.400	-	9.400	9.400	9.400	104,000	977,600	9.4000	0.959	-	0.959	0.959	0.959	1,018,891	0.9595	-0.53%
1994-08-03	0	9.450	9.450	9.475	9.450	9.500	163,500	1,547,000	9.4618	0.965	0.965	0.967	0.965	0.970	1,601,814	0.9658	-0.53%
1994-08-02	0	9.500	9.400	9.600	9.500	9.500	350,000	3,327,000	9.5057	0.970	0.959	0.980	0.970	0.970	3,428,959	0.9703	0.00%
1994-08-01	0	9.500	9.500	9.600	9.500	9.500	100,000	950,000	9.5000	0.970	0.970	0.980	0.970	0.970	979,703	0.9697	-1.04%
1994-07-29	0	9.600	9.500	9.600	-	-	0	0	-	0.980	0.970	0.980	-	-	0	-	0.00%
1994-07-28	0	9.600	9.500	-	9.500	9.600	296,000	2,820,000	9.5270	0.980	0.970	-	0.970	0.980	2,899,919	0.9724	1.05%
1994-07-27	0	9.500	9.500	9.600	9.400	9.500	34,000	321,600	9.4588	0.970	0.970	0.980	0.959	0.970	333,099	0.9655	1.06%
1994-07-26	0	9.400	9.400	9.500	9.400	9.500	428,000	4,036,000	9.4299	0.959	0.959	0.970	0.959	0.970	4,193,127	0.9625	-1.05%
1994-07-25	0	9.500	9.500	9.600	9.500	9.600	114,000	1,083,200	9.5018	0.970	0.970	0.980	0.970	0.980	1,116,861	0.9699	0.00%
1994-07-22	0	9.500	9.500	9.600	9.400	9.500	17,200	161,920	9.4140	0.970	0.970	0.980	0.959	0.970	168,509	0.9609	-1.04%
1994-07-21	0	9.600	-	9.600	9.600	9.600	14,240	136,632	9.5949	0.980	-	0.980	0.980	0.980	139,510	0.9794	0.00%
1994-07-20	0	9.600	-	9.600	-	-	24,725	236,925	9.5824	0.980	-	0.980	-	-	242,231	0.9781	0.00%
1994-07-19	0	9.600	-	9.600	-	-	1,560	14,508	9.3000	0.980	-	0.980	-	-	15,283	0.9493	-1.03%
1994-07-18	0	9.700	-	9.800	9.600	9.700	84,000	810,500	9.6488	0.990	-	1.000	0.980	0.990	822,950	0.9849	1.04%
1994-07-15	0	9.600	-	9.650	9.600	9.650	320,000	3,077,450	9.6170	0.980	-	0.985	0.980	0.985	3,135,048	0.9816	-0.52%
1994-07-14	0	9.650	-	9.700	9.600	9.650	86,500	833,775	9.6390	0.985	-	0.990	0.980	0.985	847,443	0.9839	0.00%
1994-07-13	0	9.650	-	-	9.600	9.650	65,770	633,255	9.6283	0.985	-	-	0.980	0.985	644,350	0.9828	0.00%
1994-07-12	0	9.650	-	9.650	9.600	9.650	96,000	925,400	9.6396	0.985	-	0.985	0.980	0.985	940,514	0.9839	0.52%
1994-07-11	0	9.600	9.500	9.700	9.600	9.800	146,000	1,412,600	9.6753	0.980	0.970	0.990	0.980	1.000	1,430,366	0.9876	-2.04%
1994-07-08	0	9.800	9.700	9.800	9.700	9.800	126,000	1,229,800	9.7603	1.000	0.990	1.000	0.990	1.000	1,234,425	0.9963	0.00%
1994-07-07	0	9.800	-	9.800	9.750	9.800	148,380	1,451,160	9.7800	1.000	-	1.000	0.995	1.000	1,453,683	0.9983	-0.51%
1994-07-06	0	9.850	-	9.850	9.875	9.900	75,031	741,748	9.8859	1.005	-	1.005	1.008	1.011	735,081	1.0091	-0.76%
1994-07-05	0	9.925	-	9.925	9.925	9.925	32,000	317,600	9.9250	1.013	-	1.013	1.013	1.013	313,505	1.0131	0.00%
1994-07-04	0	9.925	-	9.950	9.925	9.975	14,000	139,250	9.9464	1.013	-	1.016	1.013	1.018	137,158	1.0152	-0.75%
1994-07-01	0	10.00	-	10.10	10.00	10.00	20,000	200,000	10.000	1.021	-	1.031	1.021	1.021	195,941	1.0207	0.00%
1994-06-30	0	10.00	10.00	10.20	9.950	10.10	92,400	924,200	10.002	1.021	1.021	1.041	1.016	1.031	905,245	1.0209	1.01%
1994-06-29	0	9.900	9.650	10.00	9.850	9.900	32,000	316,700	9.8969	1.011	0.985	1.021	1.005	1.011	313,505	1.0102	0.00%
1994-06-28	0	9.900	9.900	10.00	9.900	9.900	4,000	39,600	9.9000	1.011	1.011	1.021	1.011	1.011	39,188	1.0105	-1.00%
1994-06-27	0	10.00	9.800	10.00	9.850	10.00	60,000	597,800	9.9633	1.021	1.000	1.021	1.005	1.021	587,822	1.0170	0.00%
1994-06-24	0	10.00	10.00	10.10	10.00	10.00	40,700	406,825	9.9957	1.021	1.021	1.031	1.021	1.021	398,739	1.0203	0.00%
1994-06-23	0	10.00	10.00	10.10	10.00	10.00	74,000	740,000	10.000	1.021	1.021	1.031	1.021	1.021	724,980	1.0207	0.00%
1994-06-22	0	10.00	10.00	-	10.00	10.00	48,000	480,000	10.000	1.021	1.021	-	1.021	1.021	470,257	1.0207	0.00%
1994-06-21	0	10.00	9.800	10.00	10.00	10.10	23,240	232,704	10.013	1.021	1.000	1.021	1.021	1.031	227,683	1.0221	-0.99%
1994-06-20	0	10.10	10.00	10.10	10.10	10.10	36,000	363,600	10.100	1.031	1.021	1.031	1.031	1.031	352,693	1.0309	0.00%
1994-06-17	0	10.10	10.10	10.40	-	-	0	0	-	1.031	1.031	1.062	-	-	0	-	1.00%
1994-06-16	0	10.00	10.00	-	10.00	10.10	348,422	3,492,915	10.025	1.021	1.021	-	1.021	1.031	3,413,499	1.0233	-0.99%
1994-06-15	0	10.10	10.10	10.20	10.10	10.10	13,934	139,960	10.044	1.031	1.031	1.041	1.031	1.031	136,512	1.0253	1.00%
1994-06-10	0	10.00	10.00	10.20	10.00	10.00	2,166,000	22,060,000	10.185	1.021	1.021	1.041	1.021	1.021	21,220,356	1.0396	0.00%
1994-06-09	0	10.00	-	10.10	10.00	10.10	184,000	1,842,000	10.011	1.021	-	1.031	1.021	1.031	1,802,653	1.0218	0.00%
1994-06-08	0	10.00	10.00	10.20	10.00	10.00	2,752,000	28,060,400	10.196	1.021	1.021	1.041	1.021	1.021	26,961,413	1.0408	-1.96%
1994-06-07	0	10.20	10.00	10.20	10.00	10.20	121,440	1,218,112	10.031	1.041	1.021	1.041	1.021	1.041	1,189,751	1.0238	0.00%
1994-06-06	0	10.20	10.20	10.30	10.10	10.20	28,000	284,600	10.164	1.041	1.041	1.051	1.031	1.041	274,317	1.0375	0.00%
1994-06-03	0	10.20	10.10	10.50	-	-	240	2,364	9.8500	1.041	1.031	1.072	-	-	2,351	1.0054	0.00%
1994-06-02	0	10.20	10.00	10.60	10.10	10.20	31,200	316,820	10.154	1.041	1.021	1.082	1.031	1.041	305,667	1.0365	0.00%
1994-06-01	0	10.20	10.20	10.50	10.10	10.20	10,590	106,458	10.053	1.041	1.041	1.072	1.031	1.041	103,750	1.0261	0.00%
1994-05-31	0	10.20	10.20	10.50	10.10	10.20	18,000	183,000	10.167	1.041	1.041	1.072	1.031	1.041	176,346	1.0377	0.00%
1994-05-30	0	10.20	10.10	10.40	10.20	10.30	60,720	621,056	10.228	1.041	1.031	1.062	1.041	1.051	594,875	1.0440	-2.86%
1994-05-27	0	10.50	10.40	10.50	10.40	10.50	31,164	324,524	10.413	1.072	1.062	1.072	1.062	1.072	305,314	1.0629	0.96%
1994-05-26	0	10.40	10.20	10.40	-	-	0	0	-	1.062	1.041	1.062	-	-	0	-	0.00%
1994-05-25	0	10.40	10.30	10.50	10.30	10.40	80,000	829,200	10.365	1.062	1.051	1.072	1.051	1.062	783,762	1.0580	0.97%
1994-05-24	0	10.30	10.30	10.50	10.30	10.40	84,696	879,330	10.382	1.051	1.051	1.072	1.051	1.062	829,769	1.0597	-0.96%
1994-05-23	0	10.40	10.20	10.40	10.40	10.50	71,080	741,800	10.436	1.062	1.041	1.062	1.062	1.072	696,373	1.0652	-0.95%
1994-05-20	0	10.50	10.30	10.50	10.40	10.60	92,835	972,326	10.474	1.072	1.051	1.072	1.062	1.082	909,507	1.0691	0.00%
1994-05-19	0	10.50	10.40	10.60	10.50	10.60	22,000	232,000	10.545	1.072	1.062	1.082	1.072	1.082	215,535	1.0764	-0.94%
1994-05-18	0	10.60	10.50	10.60	10.60	10.70	84,000	891,400	10.612	1.082	1.072	1.082	1.082	1.092	822,950	1.0832	0.95%
1994-05-17	0	10.50	10.50	10.60	10.40	10.70	23,440	247,944	10.578	1.072	1.072	1.082	1.062	1.092	229,642	1.0797	-1.87%
1994-05-16	0	10.70	10.50	10.70	10.60	10.70	8,764	91,440	10.434	1.092	1.072	1.092	1.082	1.092	85,861	1.0650	1.90%
1994-05-13	0	10.50	10.50	10.70	10.50	10.70	53,131	563,023	10.597	1.072	1.072	1.092	1.072	1.092	520,526	1.0816	-0.94%
1994-05-12	0	10.60	10.30	10.60	-	-	1,715	16,979	9.9003	1.082	1.051	1.082	-	-	16,802	1.0105	0.00%
1994-05-11	0	10.60	10.20	10.60	10.50	10.60	49,900	524,000	10.501	1.082	1.041	1.082	1.072	1.082	488,872	1.0719	1.92%
1994-05-10	0	10.40	10.40	10.70	10.20	10.40	35,800	370,620	10.353	1.062	1.062	1.092	1.041	1.062	350,733	1.0567	0.97%
1994-05-09	0	10.30	10.20	10.70	-	-	0	0	-	1.051	1.041	1.092	-	-	0	-	0.00%
1994-05-06	0	10.30	10.10	-	10.10	10.30	122,000	1,244,200	10.198	1.051	1.031	-	1.031	1.051	1,195,237	1.0410	3.00%
1994-05-05	0	10.00	10.00	10.20	10.00	10.10	151,840	1,519,340	10.006	1.021	1.021	1.041	1.021	1.031	1,487,580	1.0213	0.00%
1994-05-04	0	10.00	10.00	10.10	10.00	10.20	93,840	945,432	10.075	1.021	1.021	1.031	1.021	1.041	919,353	1.0284	-0.99%
1994-05-03	0	10.10	10.10	10.20	10.10	10.30	136,600	1,395,080	10.213	1.031	1.031	1.041	1.031	1.051	1,338,274	1.0424	-1.94%
1994-05-02	0	10.30	10.30	10.40	10.30	10.40	68,000	705,400	10.374	1.051	1.051	1.062	1.051	1.062	666,198	1.0588	-1.90%
1994-04-29	0	10.50	10.40	10.70	10.50	10.60	31,206	328,981	10.542	1.072	1.062	1.092	1.072	1.082	305,726	1.0761	0.96%
1994-04-28	0	10.40	10.40	10.70	10.40	10.40	5,235	53,250	10.172	1.062	1.062	1.092	1.062	1.062	51,287	1.0383	-1.89%
1994-04-27	0	10.60	10.60	10.70	10.60	10.80	52,000	553,800	10.650	1.082	1.082	1.092	1.082	1.102	509,445	1.0871	-0.93%
1994-04-26	0	10.70	10.70	11.00	10.60	10.70	98,400	1,047,200	10.642	1.092	1.092	1.123	1.082	1.092	964,027	1.0863	1.90%
1994-04-25	0	10.50	10.40	10.50	10.50	10.60	78,630	827,878	10.529	1.072	1.062	1.072	1.072	1.082	770,340	1.0747	-0.94%
1994-04-22	0	10.60	10.60	10.70	10.50	10.70	48,127	509,070	10.578	1.082	1.082	1.092	1.072	1.092	471,501	1.0797	-0.93%
1994-04-21	0	10.70	10.70	10.80	10.50	10.80	327,110	3,481,451	10.643	1.092	1.092	1.102	1.072	1.102	3,204,705	1.0864	-0.93%
1994-04-20	0	10.80	10.80	10.90	10.80	10.90	96,280	1,043,056	10.834	1.102	1.102	1.113	1.102	1.113	943,258	1.1058	0.00%
1994-04-19	0	10.80	10.80	11.00	10.80	11.00	97,500	1,057,180	10.843	1.102	1.102	1.123	1.102	1.123	955,210	1.1068	-0.46%
1994-04-18	0	11.10	11.10	11.20	11.00	11.10	197,600	2,185,960	11.063	1.107	1.107	1.117	1.098	1.107	1,980,498	1.1037	0.00%
1994-04-15	0	11.10	11.00	11.10	11.00	11.10	134,240	1,488,920	11.091	1.107	1.098	1.107	1.098	1.107	1,345,456	1.1066	0.91%
1994-04-14	0	11.00	11.00	11.20	11.00	11.00	86,000	946,000	11.000	1.098	1.098	1.117	1.098	1.098	861,958	1.0975	0.00%
1994-04-13	0	11.00	11.00	11.10	10.90	11.00	67,140	734,378	10.938	1.098	1.098	1.107	1.088	1.098	672,928	1.0913	0.92%
1994-04-12	0	10.90	10.90	11.20	10.90	11.20	109,420	1,209,452	11.053	1.088	1.088	1.117	1.088	1.117	1,096,691	1.1028	-2.68%
1994-04-11	0	11.20	11.10	11.30	11.20	11.30	58,200	654,560	11.247	1.117	1.107	1.127	1.117	1.127	583,325	1.1221	-1.75%
1994-04-08	0	11.40	11.30	11.50	11.10	11.50	126,850	1,431,539	11.285	1.137	1.127	1.147	1.107	1.147	1,271,387	1.1260	3.64%
1994-04-07	0	11.00	10.90	11.00	10.90	11.10	183,120	2,018,292	11.022	1.098	1.088	1.098	1.088	1.107	1,835,368	1.0997	0.00%
1994-04-06	0	11.00	10.90	11.00	10.90	11.30	74,912	826,158	11.028	1.098	1.088	1.098	1.088	1.127	750,825	1.1003	-0.90%
1994-03-31	0	11.10	11.10	11.40	10.90	11.10	63,120	697,272	11.047	1.107	1.107	1.137	1.088	1.107	632,637	1.1022	-0.89%
1994-03-30	0	11.20	11.00	11.40	11.10	11.50	199,910	2,254,431	11.277	1.117	1.098	1.137	1.107	1.147	2,003,651	1.1252	-1.75%
1994-03-29	0	11.40	11.30	11.50	11.30	11.90	356,946	4,145,016	11.612	1.137	1.127	1.147	1.127	1.187	3,577,585	1.1586	-5.00%
1994-03-28	0	12.00	12.00	12.10	12.00	12.40	413,321	5,007,768	12.116	1.197	1.197	1.207	1.197	1.237	4,142,618	1.2088	-2.44%
1994-03-25	0	12.30	12.10	12.50	11.80	12.50	857,392	10,418,177	12.151	1.227	1.207	1.247	1.177	1.247	8,593,437	1.2123	4.24%
1994-03-24	0	11.80	11.70	11.90	11.00	11.80	475,812	5,369,447	11.285	1.177	1.167	1.187	1.098	1.177	4,768,951	1.1259	8.26%
1994-03-23	0	10.90	10.70	11.00	10.60	10.90	343,000	3,710,200	10.817	1.088	1.068	1.098	1.058	1.088	3,437,808	1.0792	0.00%
1994-03-22	0	10.90	10.90	11.00	10.60	11.00	304,012	3,303,886	10.868	1.088	1.088	1.098	1.058	1.098	3,047,040	1.0843	2.83%
1994-03-21	0	10.60	10.50	10.70	10.60	11.20	426,320	4,586,240	10.758	1.058	1.048	1.068	1.058	1.117	4,272,904	1.0733	-6.19%
1994-03-18	0	11.30	10.80	11.40	10.50	11.40	511,050	5,569,800	10.899	1.127	1.078	1.137	1.048	1.137	5,122,133	1.0874	-1.74%
1994-03-17	0	11.50	11.40	11.60	11.30	11.60	1,829,814	20,970,806	11.461	1.147	1.137	1.157	1.127	1.157	18,339,792	1.1435	-0.86%
1994-03-16	0	11.60	11.50	11.70	11.30	11.80	1,052,367	12,158,343	11.553	1.157	1.147	1.167	1.127	1.177	10,547,625	1.1527	-0.85%
1994-03-15	0	11.70	11.60	11.80	11.60	12.10	896,552	10,558,492	11.777	1.167	1.157	1.177	1.157	1.207	8,985,928	1.1750	-2.50%
1994-03-14	0	12.00	11.90	12.10	11.50	12.00	693,300	8,196,366	11.822	1.197	1.187	1.207	1.147	1.197	6,948,782	1.1795	-0.83%
1994-03-11	0	12.10	12.00	12.20	11.80	12.20	1,835,944	21,935,835	11.948	1.207	1.197	1.217	1.177	1.217	18,401,232	1.1921	0.83%
1994-03-10	0	12.00	12.00	12.10	11.90	12.50	1,039,533	12,688,762	12.206	1.197	1.197	1.207	1.187	1.247	10,418,993	1.2178	-0.83%
1994-03-09	0	12.10	12.00	12.20	10.90	12.20	1,388,454	16,198,141	11.666	1.207	1.197	1.217	1.088	1.217	13,916,145	1.1640	10.00%
1994-03-08	0	11.00	10.90	11.10	10.50	11.10	1,152,067	12,470,195	10.824	1.098	1.088	1.107	1.048	1.107	11,546,895	1.0800	3.77%
1994-03-07	0	10.60	10.60	10.70	9.850	10.80	861,983	9,131,850	10.594	1.058	1.058	1.068	0.983	1.078	8,639,451	1.0570	7.61%
1994-03-04	0	9.850	9.850	9.900	9.300	10.00	725,032	7,017,104	9.6783	0.983	0.983	0.988	0.928	0.998	7,266,824	0.9656	5.91%
1994-03-03	0	9.300	9.250	9.350	9.000	9.700	1,499,254	13,923,783	9.2871	0.928	0.923	0.933	0.898	0.968	15,026,668	0.9266	-0.53%
1994-03-02	0	9.350	9.350	9.400	8.300	9.400	2,198,263	19,743,854	8.9816	0.933	0.933	0.938	0.828	0.938	22,032,669	0.8961	10.00%
1994-03-01	0	8.500	8.450	8.550	8.350	8.500	230,566	1,938,377	8.4070	0.848	0.843	0.853	0.833	0.848	2,310,908	0.8388	0.59%
1994-02-28	0	8.450	8.400	8.550	8.250	8.450	359,196	3,002,407	8.3587	0.843	0.838	0.853	0.823	0.843	3,600,136	0.8340	3.68%
1994-02-25	0	8.150	8.150	8.250	8.100	8.250	581,660	4,734,194	8.1391	0.813	0.813	0.823	0.808	0.823	5,829,840	0.8121	-1.81%
1994-02-24	0	8.300	8.300	8.350	8.250	8.350	60,000	498,800	8.3133	0.828	0.828	0.833	0.823	0.833	601,366	0.8294	-1.19%
1994-02-23	0	8.400	8.400	8.450	8.400	8.450	235,519	1,977,976	8.3984	0.838	0.838	0.843	0.838	0.843	2,360,551	0.8379	-0.59%
1994-02-22	0	8.450	8.400	8.500	8.300	8.450	186,755	1,568,228	8.3972	0.843	0.838	0.848	0.828	0.843	1,871,801	0.8378	0.00%
1994-02-21	0	8.450	8.450	8.500	8.400	8.500	2,367,855	20,007,068	8.4494	0.843	0.843	0.848	0.838	0.848	23,732,450	0.8430	-1.17%
1994-02-18	0	8.550	8.550	8.600	8.500	8.700	576,043	4,910,827	8.5251	0.853	0.853	0.858	0.848	0.868	5,773,542	0.8506	1.18%
1994-02-17	0	8.450	8.450	8.500	8.150	8.450	881,776	7,303,393	8.2826	0.843	0.843	0.848	0.813	0.843	8,837,832	0.8264	3.68%
1994-02-16	0	8.150	8.100	8.150	8.100	8.400	2,116,400	17,228,752	8.1406	0.813	0.808	0.813	0.808	0.838	21,212,176	0.8122	0.62%
1994-02-15	0	8.100	8.100	8.150	8.000	8.100	493,984	3,978,449	8.0538	0.808	0.808	0.813	0.798	0.808	4,951,085	0.8036	-0.61%
1994-02-14	0	8.150	8.100	8.150	8.000	8.200	483,600	3,927,113	8.1206	0.813	0.808	0.813	0.798	0.818	4,847,008	0.8102	-0.61%
1994-02-09	0	8.200	8.200	8.300	7.500	8.350	1,029,743	8,182,578	7.9462	0.818	0.818	0.828	0.748	0.833	10,320,870	0.7928	9.33%
1994-02-08	0	7.500	7.450	7.600	7.050	7.600	3,756,000	26,674,400	7.1018	0.748	0.743	0.758	0.703	0.758	37,645,498	0.7086	5.63%
1994-02-07	0	7.100	7.100	7.150	7.100	7.100	60,000	426,000	7.1000	0.708	0.708	0.713	0.708	0.708	601,366	0.7084	-0.70%
1994-02-04	0	7.150	7.150	7.200	7.050	7.200	75,214	534,242	7.1030	0.713	0.713	0.718	0.703	0.718	753,852	0.7087	0.70%
1994-02-03	0	7.100	7.050	7.150	7.000	7.100	70,000	494,100	7.0586	0.708	0.703	0.713	0.698	0.708	701,593	0.7043	1.43%
1994-02-02	0	7.000	-	7.100	7.000	7.100	44,240	311,520	7.0416	0.698	-	0.708	0.698	0.708	443,407	0.7026	-1.41%
1994-02-01	0	7.100	7.000	7.200	7.000	7.100	257,385	1,803,280	7.0062	0.708	0.698	0.718	0.698	0.708	2,579,709	0.6990	0.00%
1994-01-31	0	7.100	7.050	7.150	7.050	7.100	33,880	239,578	7.0714	0.708	0.703	0.713	0.703	0.708	339,571	0.7055	0.00%
1994-01-28	0	7.100	7.000	7.150	7.100	7.100	71,198	505,206	7.0958	0.708	0.698	0.713	0.708	0.708	713,601	0.7080	-1.39%
1994-01-27	0	7.200	7.150	7.250	7.100	7.250	142,145	1,021,372	7.1854	0.718	0.713	0.723	0.708	0.723	1,424,686	0.7169	0.00%
1994-01-26	0	7.200	7.200	7.300	7.000	7.200	360,024	2,562,170	7.1167	0.718	0.718	0.728	0.698	0.718	3,608,435	0.7101	0.00%
1994-01-25	0	7.200	7.150	7.300	7.100	7.200	153,951	1,103,484	7.1678	0.718	0.713	0.728	0.708	0.718	1,543,014	0.7151	1.41%
1994-01-24	0	7.100	7.100	7.200	7.050	7.100	126,386	896,224	7.0912	0.708	0.708	0.718	0.703	0.708	1,266,737	0.7075	0.00%
1994-01-21	0	7.100	7.100	7.150	7.100	7.200	104,325	747,510	7.1652	0.708	0.708	0.713	0.708	0.718	1,045,625	0.7149	-1.39%
1994-01-20	0	7.200	7.000	7.200	7.200	7.200	171,074	1,229,996	7.1898	0.718	0.698	0.718	0.718	0.718	1,714,634	0.7174	-1.37%
1994-01-19	0	7.300	7.200	7.300	7.100	7.300	1,749,833	12,446,939	7.1132	0.728	0.718	0.728	0.708	0.728	17,538,162	0.7097	0.00%
1994-01-18	0	7.300	7.300	7.400	7.000	7.450	227,520	1,640,490	7.2103	0.728	0.728	0.738	0.698	0.743	2,280,379	0.7194	4.29%
1994-01-17	0	7.000	6.900	7.000	7.000	7.000	436,000	3,052,000	7.0000	0.698	0.688	0.698	0.698	0.698	4,369,925	0.6984	0.00%
1994-01-14	0	7.000	6.900	7.000	7.000	7.000	202,000	1,414,000	7.0000	0.698	0.688	0.698	0.698	0.698	2,024,598	0.6984	0.00%
1994-01-13	0	7.000	7.000	7.050	6.900	7.100	4,404,720	30,912,620	7.0181	0.698	0.698	0.703	0.688	0.708	44,147,465	0.7002	-1.41%
1994-01-12	0	7.100	7.100	7.150	6.900	7.100	241,200	1,695,000	7.0274	0.708	0.708	0.713	0.688	0.708	2,417,490	0.7011	1.43%
1994-01-11	0	7.000	7.000	7.200	7.000	7.000	23,896	166,798	6.9802	0.698	0.698	0.718	0.698	0.698	239,504	0.6964	0.00%
1994-01-10	0	7.000	7.000	7.100	7.000	7.100	84,808	595,273	7.0191	0.698	0.698	0.708	0.698	0.708	850,010	0.7003	0.72%
1994-01-07	0	6.950	6.950	7.200	6.950	7.150	3,046,800	21,776,960	7.1475	0.693	0.693	0.718	0.693	0.713	30,537,354	0.7131	-3.47%
1994-01-06	0	7.200	7.150	7.350	7.000	7.400	3,160,800	23,135,880	7.3196	0.718	0.713	0.733	0.698	0.738	31,679,949	0.7303	-2.04%
1994-01-05	0	7.350	7.300	7.350	7.250	7.350	2,947,748	21,534,776	7.3055	0.733	0.728	0.733	0.723	0.733	29,544,580	0.7289	1.38%
1994-01-04	0	7.250	7.250	7.300	7.050	7.250	1,242,360	8,943,524	7.1988	0.723	0.723	0.728	0.703	0.723	12,451,880	0.7182	2.84%
1994-01-03	0	7.050	7.050	7.100	7.000	7.050	286,240	2,006,120	7.0085	0.703	0.703	0.708	0.698	0.703	2,868,916	0.6993

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---