THIZ TECHNOLOGY GROUP LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08119	2001-07-27	2020-10-14	2021-11-29	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-11-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	0.125	-	-	-	-	0	-	0.00%
2020-10-14	0	0.125	0.083	-	0.125	0.125	30,000	3,750	0.1250	0.125	0.083	-	0.125	0.125	30,000	0.1250	0.00%
2020-10-12	0	0.125	0.125	0.138	0.125	0.125	10,000	1,250	0.1250	0.125	0.125	0.138	0.125	0.125	10,000	0.1250	0.00%
2020-10-09	0	0.125	0.125	0.136	-	-	0	0	-	0.125	0.125	0.136	-	-	0	-	0.00%
2020-10-08	0	0.125	0.125	0.134	0.123	0.123	100,000	12,300	0.1230	0.125	0.125	0.134	0.123	0.123	100,000	0.1230	1.63%
2020-10-07	0	0.123	0.123	0.136	0.123	0.123	50,000	6,150	0.1230	0.123	0.123	0.136	0.123	0.123	50,000	0.1230	1.65%
2020-10-06	0	0.121	0.121	0.130	0.119	0.120	90,000	10,750	0.1194	0.121	0.121	0.130	0.119	0.120	90,000	0.1194	2.54%
2020-10-05	0	0.118	0.118	0.130	0.100	0.136	190,000	22,010	0.1158	0.118	0.118	0.130	0.100	0.136	190,000	0.1158	28.26%
2020-09-30	0	0.092	0.092	0.093	0.092	0.135	280,000	28,090	0.1003	0.092	0.092	0.093	0.092	0.135	280,000	0.1003	-33.33%
2020-09-29	0	0.138	0.120	0.160	0.138	0.138	10,000	1,380	0.1380	0.138	0.120	0.160	0.138	0.138	10,000	0.1380	0.00%
2020-09-28	0	0.138	0.130	0.138	-	-	0	0	-	0.138	0.130	0.138	-	-	0	-	0.00%
2020-09-25	0	0.138	0.100	0.138	0.140	0.140	10,000	1,400	0.1400	0.138	0.100	0.138	0.140	0.140	10,000	0.1400	-1.43%
2020-09-24	0	0.140	0.084	0.150	0.123	0.140	630,000	78,370	0.1244	0.140	0.084	0.150	0.123	0.140	630,000	0.1244	12.00%
2020-09-23	0	0.125	0.089	0.125	0.053	0.125	368,000	41,214	0.1120	0.125	0.089	0.125	0.053	0.125	368,000	0.1120	0.00%
2020-09-22	0	0.125	0.062	0.140	-	-	0	0	-	0.125	0.062	0.140	-	-	0	-	0.00%
2020-09-21	0	0.125	0.067	0.130	-	-	0	0	-	0.125	0.067	0.130	-	-	0	-	0.00%
2020-09-18	0	0.125	-	0.140	0.124	0.125	530,000	66,080	0.1247	0.125	-	0.140	0.124	0.125	530,000	0.1247	4.17%
2020-09-17	0	0.120	0.076	0.120	0.120	0.120	10,000	1,200	0.1200	0.120	0.076	0.120	0.120	0.120	10,000	0.1200	15.38%
2020-09-16	0	0.104	0.078	0.125	0.103	0.104	370,000	38,470	0.1040	0.104	0.078	0.125	0.103	0.104	370,000	0.1040	-0.95%
2020-09-15	0	0.105	0.082	0.105	0.110	0.110	10,000	1,100	0.1100	0.105	0.082	0.105	0.110	0.110	10,000	0.1100	-4.55%
2020-09-14	0	0.110	0.081	0.118	0.090	0.113	770,000	79,880	0.1037	0.110	0.081	0.118	0.090	0.113	770,000	0.1037	25.00%
2020-09-11	0	0.088	0.088	0.102	0.088	0.088	200,000	17,600	0.0880	0.088	0.088	0.102	0.088	0.088	200,000	0.0880	1.15%
2020-09-10	0	0.087	0.053	0.087	0.086	0.088	360,000	31,660	0.0879	0.087	0.053	0.087	0.086	0.088	360,000	0.0879	1.16%
2020-09-09	0	0.086	0.086	0.090	0.085	0.086	50,000	4,270	0.0854	0.086	0.086	0.090	0.085	0.086	50,000	0.0854	4.88%
2020-09-08	0	0.082	0.058	0.092	0.070	0.082	370,000	29,880	0.0808	0.082	0.058	0.092	0.070	0.082	370,000	0.0808	9.33%
2020-09-07	0	0.075	0.055	0.082	0.075	0.075	350,000	26,250	0.0750	0.075	0.055	0.082	0.075	0.075	350,000	0.0750	11.94%
2020-09-04	0	0.067	0.067	0.092	-	-	0	0	-	0.067	0.067	0.092	-	-	0	-	0.00%
2020-09-03	0	0.067	0.054	0.090	-	-	0	0	-	0.067	0.054	0.090	-	-	0	-	0.00%
2020-09-02	0	0.067	0.067	0.091	-	-	0	0	-	0.067	0.067	0.091	-	-	0	-	0.00%
2020-09-01	0	0.067	0.067	0.093	-	-	0	0	-	0.067	0.067	0.093	-	-	0	-	0.00%
2020-08-31	0	0.067	0.067	0.089	0.067	0.067	760,000	50,920	0.0670	0.067	0.067	0.089	0.067	0.067	760,000	0.0670	1.52%
2020-08-28	0	0.066	0.066	0.082	0.066	0.066	640,000	42,240	0.0660	0.066	0.066	0.082	0.066	0.066	640,000	0.0660	6.45%
2020-08-27	0	0.062	0.062	0.075	0.062	0.062	10,000	620	0.0620	0.062	0.062	0.075	0.062	0.062	10,000	0.0620	-10.14%
2020-08-26	0	0.069	0.063	0.073	-	-	0	0	-	0.069	0.063	0.073	-	-	0	-	0.00%
2020-08-25	0	0.069	0.069	0.082	0.069	0.069	30,000	2,070	0.0690	0.069	0.069	0.082	0.069	0.069	30,000	0.0690	2.99%
2020-08-24	0	0.067	0.067	0.078	-	-	0	0	-	0.067	0.067	0.078	-	-	0	-	1.52%
2020-08-21	0	0.066	0.057	0.071	-	-	0	0	-	0.066	0.057	0.071	-	-	0	-	0.00%
2020-08-20	0	0.066	0.054	0.078	-	-	0	0	-	0.066	0.054	0.078	-	-	0	-	0.00%
2020-08-19	0	0.066	0.056	0.080	0.055	0.066	230,000	14,160	0.0616	0.066	0.056	0.080	0.055	0.066	230,000	0.0616	-4.35%
2020-08-18	0	0.069	0.056	0.080	-	-	0	0	-	0.069	0.056	0.080	-	-	0	-	0.00%
2020-08-17	0	0.069	0.063	0.069	0.069	0.070	90,000	6,230	0.0692	0.069	0.063	0.069	0.069	0.070	90,000	0.0692	-2.82%
2020-08-14	0	0.071	0.071	0.084	0.069	0.070	260,000	18,150	0.0698	0.071	0.071	0.084	0.069	0.070	260,000	0.0698	20.34%
2020-08-13	0	0.059	0.059	0.072	-	-	0	0	-	0.059	0.059	0.072	-	-	0	-	1.72%
2020-08-12	0	0.058	0.058	0.070	-	-	0	0	-	0.058	0.058	0.070	-	-	0	-	0.00%
2020-08-11	0	0.058	0.058	0.070	0.058	0.068	260,000	17,090	0.0657	0.058	0.058	0.070	0.058	0.068	260,000	0.0657	1.75%
2020-08-10	0	0.057	0.055	0.071	-	-	0	0	-	0.057	0.055	0.071	-	-	0	-	0.00%
2020-08-07	0	0.057	0.055	0.057	0.060	0.061	170,000	9,930	0.0584	0.057	0.055	0.057	0.060	0.061	170,000	0.0584	-17.39%
2020-08-06	0	0.069	0.058	0.073	-	-	0	0	-	0.069	0.058	0.073	-	-	0	-	0.00%
2020-08-05	0	0.069	0.050	0.075	0.053	0.070	450,000	25,550	0.0568	0.069	0.050	0.075	0.053	0.070	450,000	0.0568	-1.43%
2020-08-04	0	0.070	0.068	0.081	0.070	0.070	40,000	2,800	0.0700	0.070	0.068	0.081	0.070	0.070	40,000	0.0700	0.00%
2020-08-03	0	0.070	0.065	0.070	-	-	0	0	-	0.070	0.065	0.070	-	-	0	-	0.00%
2020-07-31	0	0.070	0.070	0.081	0.070	0.070	50,000	3,500	0.0700	0.070	0.070	0.081	0.070	0.070	50,000	0.0700	-10.26%
2020-07-30	0	0.078	0.070	0.078	0.078	0.082	150,000	12,020	0.0801	0.078	0.070	0.078	0.078	0.082	150,000	0.0801	-3.70%
2020-07-29	0	0.081	0.063	0.080	0.056	0.085	50,000	3,840	0.0768	0.081	0.063	0.080	0.056	0.085	50,000	0.0768	44.64%
2020-07-28	0	0.056	0.056	0.087	0.056	0.056	20,000	1,120	0.0560	0.056	0.056	0.087	0.056	0.056	20,000	0.0560	-11.11%
2020-07-27	0	0.063	0.062	0.083	-	-	0	0	-	0.063	0.062	0.083	-	-	0	-	0.00%
2020-07-24	0	0.063	0.063	0.083	0.060	0.062	370,000	22,230	0.0601	0.063	0.063	0.083	0.060	0.062	370,000	0.0601	-25.88%
2020-07-23	0	0.085	0.067	0.085	-	-	0	0	-	0.085	0.067	0.085	-	-	0	-	-2.30%
2020-07-22	0	0.087	0.072	0.087	0.069	0.090	40,000	2,990	0.0748	0.087	0.072	0.087	0.069	0.090	40,000	0.0748	38.10%
2020-07-21	0	0.063	0.054	0.070	-	-	0	0	-	0.063	0.054	0.070	-	-	0	-	0.00%
2020-07-20	0	0.063	0.063	0.070	0.053	0.063	580,000	36,440	0.0628	0.063	0.063	0.070	0.053	0.063	580,000	0.0628	18.87%
2020-07-17	0	0.053	0.053	0.063	0.052	0.056	450,000	23,800	0.0529	0.053	0.053	0.063	0.052	0.056	450,000	0.0529	-3.64%
2020-07-16	0	0.055	0.053	0.062	0.055	0.062	150,000	9,140	0.0609	0.055	0.053	0.062	0.055	0.062	150,000	0.0609	1.85%
2020-07-15	0	0.054	0.051	0.063	0.049	0.059	820,000	41,690	0.0508	0.054	0.051	0.063	0.049	0.059	820,000	0.0508	-8.47%
2020-07-14	0	0.059	0.051	0.059	-	-	120,000	6,000	0.0500	0.059	0.051	0.059	-	-	120,000	0.0500	0.00%
2020-07-13	0	0.059	0.055	0.059	0.059	0.059	10,000	590	0.0590	0.059	0.055	0.059	0.059	0.059	10,000	0.0590	3.51%
2020-07-10	0	0.057	0.057	0.059	0.056	0.060	260,000	14,910	0.0573	0.057	0.057	0.059	0.056	0.060	260,000	0.0573	9.62%
2020-07-09	0	0.052	0.052	0.064	0.050	0.053	358,818	18,427	0.0514	0.052	0.052	0.064	0.050	0.053	358,818	0.0514	-18.75%
2020-07-08	0	0.064	0.050	0.064	-	-	0	0	-	0.064	0.050	0.064	-	-	0	-	0.00%
2020-07-07	0	0.064	0.052	0.064	-	-	0	0	-	0.064	0.052	0.064	-	-	0	-	0.00%
2020-07-06	0	0.064	0.057	0.064	0.058	0.069	80,000	5,300	0.0663	0.064	0.057	0.064	0.058	0.069	80,000	0.0663	28.00%
2020-07-03	0	0.050	0.047	0.060	0.050	0.060	270,000	14,240	0.0527	0.050	0.047	0.060	0.050	0.060	270,000	0.0527	0.00%
2020-07-02	0	0.050	0.050	0.060	-	-	0	0	-	0.050	0.050	0.060	-	-	0	-	0.00%
2020-06-30	0	0.050	0.050	0.060	0.044	0.050	420,000	20,270	0.0483	0.050	0.050	0.060	0.044	0.050	420,000	0.0483	13.64%
2020-06-29	0	0.044	0.044	0.045	0.044	0.046	340,000	15,260	0.0449	0.044	0.044	0.045	0.044	0.046	340,000	0.0449	-2.22%
2020-06-26	0	0.045	0.041	0.051	-	-	0	0	-	0.045	0.041	0.051	-	-	0	-	0.00%
2020-06-24	0	0.045	0.040	0.048	0.045	0.045	100,000	4,500	0.0450	0.045	0.040	0.048	0.045	0.045	100,000	0.0450	7.14%
2020-06-23	0	0.042	0.042	0.046	0.042	0.042	10,000	420	0.0420	0.042	0.042	0.046	0.042	0.042	10,000	0.0420	7.69%
2020-06-22	0	0.039	0.039	0.047	0.039	0.040	380,000	15,020	0.0395	0.039	0.039	0.047	0.039	0.040	380,000	0.0395	-9.30%
2020-06-19	0	0.043	0.042	0.048	0.040	0.056	2,060,000	93,150	0.0452	0.043	0.042	0.048	0.040	0.056	2,060,000	0.0452	-27.12%
2020-06-18	0	0.059	0.040	0.059	0.040	0.065	2,000,000	91,950	0.0460	0.059	0.040	0.059	0.040	0.065	2,000,000	0.0460	43.90%
2020-06-17	0	0.041	0.041	0.057	0.036	0.040	178,600	6,589	0.0369	0.041	0.041	0.057	0.036	0.040	178,600	0.0369	-6.82%
2020-06-16	0	0.044	0.040	0.065	0.044	0.044	100,000	4,200	0.0420	0.044	0.040	0.065	0.044	0.044	100,000	0.0420	-6.38%
2020-06-15	0	0.047	0.043	0.070	0.047	0.056	1,650,000	89,590	0.0543	0.047	0.043	0.070	0.047	0.056	1,650,000	0.0543	-29.85%
2020-06-12	0	0.067	0.052	0.068	0.066	0.080	320,000	22,760	0.0711	0.067	0.052	0.068	0.066	0.080	320,000	0.0711	48.89%
2020-06-11	0	0.045	0.045	0.060	0.045	0.045	30,000	1,350	0.0450	0.045	0.045	0.060	0.045	0.045	30,000	0.0450	0.00%
2020-06-10	0	0.045	0.044	0.064	-	-	0	0	-	0.045	0.044	0.064	-	-	0	-	0.00%
2020-06-09	0	0.045	0.045	0.074	0.045	0.053	120,000	5,770	0.0481	0.045	0.045	0.074	0.045	0.053	120,000	0.0481	-13.46%
2020-06-08	0	0.052	0.049	0.065	-	-	0	0	-	0.052	0.049	0.065	-	-	0	-	0.00%
2020-06-05	0	0.052	0.052	0.068	0.047	0.051	130,000	6,390	0.0492	0.052	0.052	0.068	0.047	0.051	130,000	0.0492	-5.45%
2020-06-04	0	0.055	0.050	0.055	0.055	0.055	20,000	1,100	0.0550	0.055	0.050	0.055	0.055	0.055	20,000	0.0550	-21.43%
2020-06-03	0	0.070	0.070	0.074	0.060	0.079	780,000	52,660	0.0675	0.070	0.070	0.074	0.060	0.079	780,000	0.0675	70.73%
2020-06-02	0	0.041	0.040	0.048	0.040	0.047	120,000	5,250	0.0438	0.041	0.040	0.048	0.040	0.047	120,000	0.0438	-19.61%
2020-06-01	0	0.051	0.048	0.072	0.030	0.068	90,000	4,410	0.0490	0.051	0.048	0.072	0.030	0.068	90,000	0.0490	-30.14%
2020-05-29	0	0.073	0.052	0.082	-	-	0	0	-	0.073	0.052	0.082	-	-	0	-	0.00%
2020-05-28	0	0.073	0.053	0.073	-	-	0	0	-	0.073	0.053	0.073	-	-	0	-	0.00%
2020-05-27	0	0.073	0.054	0.073	-	-	0	0	-	0.073	0.054	0.073	-	-	0	-	0.00%
2020-05-26	0	0.073	0.060	0.073	0.073	0.096	340,000	28,450	0.0837	0.073	0.060	0.073	0.073	0.096	340,000	0.0837	-7.59%
2020-05-25	0	0.079	0.052	0.080	0.072	0.081	730,000	57,580	0.0789	0.079	0.052	0.080	0.072	0.081	730,000	0.0789	43.64%
2020-05-22	0	0.055	0.040	0.089	0.078	0.079	40,000	3,130	0.0783	0.055	0.040	0.089	0.078	0.079	40,000	0.0783	0.00%
2020-05-21	0	0.055	0.041	0.097	-	-	0	0	-	0.055	0.041	0.097	-	-	0	-	0.00%
2020-05-20	0	0.055	0.042	0.096	-	-	0	0	-	0.055	0.042	0.096	-	-	0	-	0.00%
2020-05-19	0	0.055	0.042	0.097	-	-	0	0	-	0.055	0.042	0.097	-	-	0	-	0.00%
2020-05-18	0	0.055	0.041	0.078	-	-	0	0	-	0.055	0.041	0.078	-	-	0	-	0.00%
2020-05-15	0	0.055	0.044	0.085	0.032	0.055	220,000	8,420	0.0383	0.055	0.044	0.085	0.032	0.055	220,000	0.0383	7.84%
2020-05-14	0	0.051	0.037	0.058	-	-	0	0	-	0.051	0.037	0.058	-	-	0	-	0.00%
2020-05-13	0	0.051	0.037	0.053	-	-	0	0	-	0.051	0.037	0.053	-	-	0	-	0.00%
2020-05-12	0	0.051	0.041	0.059	-	-	0	0	-	0.051	0.041	0.059	-	-	0	-	0.00%
2020-05-11	0	0.051	0.038	0.066	-	-	0	0	-	0.051	0.038	0.066	-	-	0	-	0.00%
2020-05-08	0	0.051	0.039	0.097	-	-	0	0	-	0.051	0.039	0.097	-	-	0	-	0.00%
2020-05-07	0	0.051	0.038	0.060	-	-	0	0	-	0.051	0.038	0.060	-	-	0	-	0.00%
2020-05-06	0	0.051	0.038	0.070	-	-	0	0	-	0.051	0.038	0.070	-	-	0	-	0.00%
2020-05-05	0	0.051	0.038	0.097	-	-	0	0	-	0.051	0.038	0.097	-	-	0	-	0.00%
2020-05-04	0	0.051	0.035	0.097	-	-	0	0	-	0.051	0.035	0.097	-	-	0	-	0.00%
2020-04-29	0	0.051	0.034	0.096	-	-	0	0	-	0.051	0.034	0.096	-	-	0	-	0.00%
2020-04-28	0	0.051	0.032	0.095	-	-	0	0	-	0.051	0.032	0.095	-	-	0	-	0.00%
2020-04-27	0	0.051	0.045	0.095	-	-	0	0	-	0.051	0.045	0.095	-	-	0	-	0.00%
2020-04-24	0	0.051	0.045	0.080	-	-	0	0	-	0.051	0.045	0.080	-	-	0	-	0.00%
2020-04-23	0	0.051	0.046	0.085	-	-	6,000	240	0.0400	0.051	0.046	0.085	-	-	6,000	0.0400	0.00%
2020-04-22	0	0.051	0.045	0.076	-	-	0	0	-	0.051	0.045	0.076	-	-	0	-	0.00%
2020-04-21	0	0.051	0.046	0.087	-	-	0	0	-	0.051	0.046	0.087	-	-	0	-	0.00%
2020-04-20	0	0.051	0.032	0.080	-	-	0	0	-	0.051	0.032	0.080	-	-	0	-	0.00%
2020-04-17	0	0.051	0.045	0.088	-	-	0	0	-	0.051	0.045	0.088	-	-	0	-	0.00%
2020-04-16	0	0.051	0.045	0.083	-	-	0	0	-	0.051	0.045	0.083	-	-	0	-	0.00%
2020-04-15	0	0.051	0.051	0.095	0.050	0.051	20,000	1,010	0.0505	0.051	0.051	0.095	0.050	0.051	20,000	0.0505	-17.74%
2020-04-14	0	0.062	0.050	0.088	-	-	0	0	-	0.062	0.050	0.088	-	-	0	-	0.00%
2020-04-09	0	0.062	0.050	0.078	0.062	0.062	120,000	7,440	0.0620	0.062	0.050	0.078	0.062	0.062	120,000	0.0620	0.00%
2020-04-08	0	0.062	0.050	0.078	-	-	0	0	-	0.062	0.050	0.078	-	-	0	-	0.00%
2020-04-07	0	0.062	0.062	0.085	-	-	0	0	-	0.062	0.062	0.085	-	-	0	-	0.00%
2020-04-06	0	0.062	0.057	0.089	-	-	0	0	-	0.062	0.057	0.089	-	-	0	-	0.00%
2020-04-03	0	0.062	0.056	0.081	-	-	0	0	-	0.062	0.056	0.081	-	-	0	-	0.00%
2020-04-02	0	0.062	0.056	0.077	-	-	0	0	-	0.062	0.056	0.077	-	-	0	-	0.00%
2020-04-01	0	0.062	0.060	0.081	0.056	0.065	280,000	17,210	0.0615	0.062	0.060	0.081	0.056	0.065	280,000	0.0615	5.08%
2020-03-31	0	0.059	0.055	0.074	0.059	0.060	90,000	5,390	0.0599	0.059	0.055	0.074	0.059	0.060	90,000	0.0599	-24.36%
2020-03-30	0	0.078	0.061	0.078	0.080	0.080	20,000	1,600	0.0800	0.078	0.061	0.078	0.080	0.080	20,000	0.0800	-2.50%
2020-03-27	0	0.080	0.061	0.080	-	-	0	0	-	0.080	0.061	0.080	-	-	0	-	0.00%
2020-03-26	0	0.080	0.061	0.080	-	-	0	0	-	0.080	0.061	0.080	-	-	0	-	0.00%
2020-03-25	0	0.080	0.061	0.080	-	-	0	0	-	0.080	0.061	0.080	-	-	0	-	0.00%
2020-03-24	0	0.080	0.062	0.085	0.080	0.080	20,000	1,600	0.0800	0.080	0.062	0.085	0.080	0.080	20,000	0.0800	14.29%
2020-03-23	0	0.070	0.060	0.080	0.070	0.070	10,000	700	0.0700	0.070	0.060	0.080	0.070	0.070	10,000	0.0700	16.67%
2020-03-20	0	0.060	0.060	0.080	-	-	0	0	-	0.060	0.060	0.080	-	-	0	-	0.00%
2020-03-19	0	0.060	0.060	0.090	0.060	0.065	40,000	2,700	0.0675	0.060	0.060	0.090	0.060	0.065	40,000	0.0675	0.00%
2020-03-18	0	0.060	0.060	0.098	0.060	0.064	240,000	14,780	0.0616	0.060	0.060	0.098	0.060	0.064	240,000	0.0616	-23.08%
2020-03-17	0	0.078	0.070	0.078	0.070	0.078	50,000	3,580	0.0716	0.078	0.070	0.078	0.070	0.078	50,000	0.0716	0.00%
2020-03-16	0	0.078	0.064	0.096	-	-	0	0	-	0.078	0.064	0.096	-	-	0	-	0.00%
2020-03-13	0	0.078	0.072	0.088	0.071	0.078	130,000	9,770	0.0752	0.078	0.072	0.088	0.071	0.078	130,000	0.0752	-12.36%
2020-03-12	0	0.089	0.076	0.092	0.089	0.089	100,000	8,900	0.0890	0.089	0.076	0.092	0.089	0.089	100,000	0.0890	-1.11%
2020-03-11	0	0.090	0.076	0.093	0.070	0.091	240,000	19,450	0.0810	0.090	0.076	0.093	0.070	0.091	240,000	0.0810	-9.09%
2020-03-10	0	0.099	0.088	0.099	0.088	0.118	862,000	80,724	0.0936	0.099	0.088	0.099	0.088	0.118	862,000	0.0936	-10.00%
2020-03-09	0	0.110	0.100	0.110	0.110	0.110	60,000	6,600	0.1100	0.110	0.100	0.110	0.110	0.110	60,000	0.1100	0.00%
2020-03-06	0	0.110	0.100	0.105	0.095	0.114	534,000	54,590	0.1022	0.110	0.100	0.105	0.095	0.114	534,000	0.1022	15.79%
2020-03-05	0	0.095	0.095	0.105	0.091	0.108	960,000	98,870	0.1030	0.095	0.095	0.105	0.091	0.108	960,000	0.1030	-9.52%
2020-03-04	0	0.105	0.105	0.111	0.105	0.110	420,000	44,670	0.1064	0.105	0.105	0.111	0.105	0.110	420,000	0.1064	-4.55%
2020-03-03	0	0.110	0.109	0.110	0.108	0.130	1,850,000	212,830	0.1150	0.110	0.109	0.110	0.108	0.130	1,850,000	0.1150	-12.70%
2020-03-02	0	0.126	0.126	0.134	0.103	0.265	9,140,091	1,312,518	0.1436	0.126	0.126	0.134	0.103	0.265	9,140,091	0.1436	-60.62%
2020-02-28	0	0.320	0.260	0.325	0.320	0.330	410,000	134,650	0.3284	0.320	0.260	0.325	0.320	0.330	410,000	0.3284	14.29%
2020-02-27	0	0.280	0.222	0.300	-	-	0	0	-	0.280	0.222	0.300	-	-	0	-	0.00%
2020-02-26	0	0.280	0.232	0.330	-	-	0	0	-	0.280	0.232	0.330	-	-	0	-	0.00%
2020-02-25	0	0.280	0.232	0.330	-	-	0	0	-	0.280	0.232	0.330	-	-	0	-	0.00%
2020-02-24	0	0.280	0.234	0.325	-	-	0	0	-	0.280	0.234	0.325	-	-	0	-	0.00%
2020-02-21	0	0.280	0.250	0.330	-	-	0	0	-	0.280	0.250	0.330	-	-	0	-	0.00%
2020-02-20	0	0.280	0.280	0.325	0.260	0.260	10,000	2,600	0.2600	0.280	0.280	0.325	0.260	0.260	10,000	0.2600	-1.75%
2020-02-19	0	0.285	0.255	0.285	-	-	0	0	-	0.285	0.255	0.285	-	-	0	-	-5.00%
2020-02-18	0	0.300	0.255	0.300	-	-	1,000	240	0.2400	0.300	0.255	0.300	-	-	1,000	0.2400	-7.69%
2020-02-17	0	0.325	0.275	0.325	-	-	0	0	-	0.325	0.275	0.325	-	-	0	-	0.00%
2020-02-14	0	0.325	0.245	0.330	0.243	0.325	290,000	92,610	0.3193	0.325	0.245	0.330	0.243	0.325	290,000	0.3193	0.00%
2020-02-13	0	0.325	0.242	0.350	-	-	0	0	-	0.325	0.242	0.350	-	-	0	-	0.00%
2020-02-12	0	0.325	0.255	0.360	-	-	0	0	-	0.325	0.255	0.360	-	-	0	-	0.00%
2020-02-11	0	0.325	0.255	0.345	-	-	0	0	-	0.325	0.255	0.345	-	-	0	-	0.00%
2020-02-10	0	0.325	0.255	0.345	-	-	0	0	-	0.325	0.255	0.345	-	-	0	-	0.00%
2020-02-07	0	0.325	0.255	0.340	-	-	0	0	-	0.325	0.255	0.340	-	-	0	-	0.00%
2020-02-06	0	0.325	0.241	0.345	-	-	0	0	-	0.325	0.241	0.345	-	-	0	-	0.00%
2020-02-05	0	0.325	0.241	0.350	-	-	0	0	-	0.325	0.241	0.350	-	-	0	-	0.00%
2020-02-04	0	0.325	0.250	0.345	-	-	0	0	-	0.325	0.250	0.345	-	-	0	-	0.00%
2020-02-03	0	0.325	0.200	0.325	-	-	0	0	-	0.325	0.200	0.325	-	-	0	-	-1.52%
2020-01-31	0	0.330	0.230	0.340	0.260	0.350	1,730,000	493,350	0.2852	0.330	0.230	0.340	0.260	0.350	1,730,000	0.2852	26.92%
2020-01-30	0	0.260	-	0.265	0.255	0.260	20,000	5,150	0.2575	0.260	-	0.265	0.255	0.260	20,000	0.2575	11.59%
2020-01-29	0	0.233	-	0.265	-	-	0	0	-	0.233	-	0.265	-	-	0	-	0.00%
2020-01-24	0	0.233	0.184	0.290	-	-	0	0	-	0.233	0.184	0.290	-	-	0	-	0.00%
2020-01-23	0	0.233	0.209	0.295	-	-	0	0	-	0.233	0.209	0.295	-	-	0	-	0.00%
2020-01-22	0	0.233	0.233	0.285	0.230	0.230	10,000	2,300	0.2300	0.233	0.233	0.285	0.230	0.230	10,000	0.2300	-6.80%
2020-01-21	0	0.250	0.226	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	0.226	0.250	0.250	0.250	100,000	0.2500	-1.96%
2020-01-20	0	0.255	0.227	0.295	-	-	0	0	-	0.255	0.227	0.295	-	-	0	-	0.00%
2020-01-17	0	0.255	0.227	0.270	-	-	0	0	-	0.255	0.227	0.270	-	-	0	-	0.00%
2020-01-16	0	0.255	0.201	0.270	-	-	0	0	-	0.255	0.201	0.270	-	-	0	-	0.00%
2020-01-15	0	0.255	-	0.275	-	-	0	0	-	0.255	-	0.275	-	-	0	-	0.00%
2020-01-14	0	0.255	0.155	0.275	-	-	0	0	-	0.255	0.155	0.275	-	-	0	-	0.00%
2020-01-13	0	0.255	-	0.275	-	-	0	0	-	0.255	-	0.275	-	-	0	-	0.00%
2020-01-10	0	0.255	-	0.285	-	-	0	0	-	0.255	-	0.285	-	-	0	-	0.00%
2020-01-09	0	0.255	0.201	0.290	-	-	0	0	-	0.255	0.201	0.290	-	-	0	-	0.00%
2020-01-08	0	0.255	0.201	0.290	-	-	0	0	-	0.255	0.201	0.290	-	-	0	-	0.00%
2020-01-07	0	0.255	0.210	0.290	-	-	0	0	-	0.255	0.210	0.290	-	-	0	-	0.00%
2020-01-06	0	0.255	0.210	0.290	-	-	0	0	-	0.255	0.210	0.290	-	-	0	-	0.00%
2020-01-03	0	0.255	0.220	0.290	-	-	0	0	-	0.255	0.220	0.290	-	-	0	-	0.00%
2020-01-02	0	0.255	0.201	0.290	-	-	0	0	-	0.255	0.201	0.290	-	-	0	-	0.00%
2019-12-31	0	0.255	0.201	0.275	-	-	0	0	-	0.255	0.201	0.275	-	-	0	-	0.00%
2019-12-30	0	0.255	0.201	0.280	-	-	0	0	-	0.255	0.201	0.280	-	-	0	-	0.00%
2019-12-27	0	0.255	0.201	0.280	-	-	0	0	-	0.255	0.201	0.280	-	-	0	-	0.00%
2019-12-24	0	0.255	0.101	0.285	-	-	0	0	-	0.255	0.101	0.285	-	-	0	-	0.00%
2019-12-23	0	0.255	0.220	0.275	-	-	0	0	-	0.255	0.220	0.275	-	-	0	-	0.00%
2019-12-20	0	0.255	0.230	0.275	-	-	0	0	-	0.255	0.230	0.275	-	-	0	-	0.00%
2019-12-19	0	0.255	0.202	0.275	-	-	0	0	-	0.255	0.202	0.275	-	-	0	-	0.00%
2019-12-18	0	0.255	0.201	0.275	-	-	0	0	-	0.255	0.201	0.275	-	-	0	-	0.00%
2019-12-17	0	0.255	0.231	0.275	0.255	0.255	30,000	7,650	0.2550	0.255	0.231	0.275	0.255	0.255	30,000	0.2550	0.00%
2019-12-16	0	0.255	0.186	0.275	-	-	0	0	-	0.255	0.186	0.275	-	-	0	-	0.00%
2019-12-13	0	0.255	0.186	0.290	-	-	0	0	-	0.255	0.186	0.290	-	-	0	-	0.00%
2019-12-12	0	0.255	0.209	0.275	0.255	0.255	10,000	2,550	0.2550	0.255	0.209	0.275	0.255	0.255	10,000	0.2550	-3.77%
2019-12-11	0	0.265	0.255	0.290	-	-	0	0	-	0.265	0.255	0.290	-	-	0	-	0.00%
2019-12-10	0	0.265	0.265	0.275	0.255	0.360	860,000	244,550	0.2844	0.265	0.265	0.275	0.255	0.360	860,000	0.2844	-29.33%
2019-12-09	0	0.375	0.340	0.385	0.270	0.375	140,000	42,450	0.3032	0.375	0.340	0.385	0.270	0.375	140,000	0.3032	38.89%
2019-12-06	0	0.270	0.212	0.365	-	-	0	0	-	0.270	0.212	0.365	-	-	0	-	0.00%
2019-12-05	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2019-12-04	0	0.270	0.240	0.280	-	-	0	0	-	0.270	0.240	0.280	-	-	0	-	0.00%
2019-12-03	0	0.270	0.211	0.280	-	-	0	0	-	0.270	0.211	0.280	-	-	0	-	0.00%
2019-12-02	0	0.270	0.116	0.280	-	-	0	0	-	0.270	0.116	0.280	-	-	0	-	0.00%
2019-11-29	0	0.270	0.235	0.270	-	-	0	0	-	0.270	0.235	0.270	-	-	0	-	0.00%
2019-11-28	0	0.270	0.240	0.335	-	-	0	0	-	0.270	0.240	0.335	-	-	0	-	0.00%
2019-11-27	0	0.270	0.211	0.350	-	-	0	0	-	0.270	0.211	0.350	-	-	0	-	0.00%
2019-11-26	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-25	0	0.270	0.240	0.370	-	-	0	0	-	0.270	0.240	0.370	-	-	0	-	0.00%
2019-11-22	0	0.270	0.250	0.330	0.265	0.270	30,000	8,000	0.2667	0.270	0.250	0.330	0.265	0.270	30,000	0.2667	0.00%
2019-11-21	0	0.270	0.241	0.290	-	-	0	0	-	0.270	0.241	0.290	-	-	0	-	0.00%
2019-11-20	0	0.270	0.265	0.310	0.265	0.385	450,000	151,550	0.3368	0.270	0.265	0.310	0.265	0.385	450,000	0.3368	-19.40%
2019-11-19	0	0.335	0.250	0.335	0.270	0.385	160,000	51,400	0.3213	0.335	0.250	0.335	0.270	0.385	160,000	0.3213	24.07%
2019-11-18	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-15	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2019-11-14	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-13	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-12	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-11	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-08	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-07	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-06	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-11-05	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2019-11-04	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2019-11-01	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2019-10-31	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2019-10-30	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2019-10-29	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-10-28	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-10-25	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-10-24	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-10-23	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-10-22	0	0.270	0.241	0.270	-	-	0	0	-	0.270	0.241	0.270	-	-	0	-	0.00%
2019-10-21	0	0.270	0.240	0.270	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2019-10-18	0	0.270	0.239	0.530	-	-	0	0	-	0.270	0.239	0.530	-	-	0	-	0.00%
2019-10-17	0	0.270	0.240	0.530	-	-	600	138	0.2300	0.270	0.240	0.530	-	-	600	0.2300	0.00%
2019-10-16	0	0.270	0.240	-	-	-	0	0	-	0.270	0.240	-	-	-	0	-	0.00%
2019-10-15	0	0.270	0.240	-	-	-	0	0	-	0.270	0.240	-	-	-	0	-	0.00%
2019-10-14	0	0.270	0.240	-	-	-	0	0	-	0.270	0.240	-	-	-	0	-	0.00%
2019-10-11	0	0.270	0.240	-	-	-	0	0	-	0.270	0.240	-	-	-	0	-	0.00%
2019-10-10	0	0.270	0.240	-	-	-	0	0	-	0.270	0.240	-	-	-	0	-	0.00%
2019-10-09	0	0.270	0.240	0.500	-	-	0	0	-	0.270	0.240	0.500	-	-	0	-	0.00%
2019-10-08	0	0.270	0.243	0.500	-	-	0	0	-	0.270	0.243	0.500	-	-	0	-	0.00%
2019-10-04	0	0.270	0.240	0.420	-	-	0	0	-	0.270	0.240	0.420	-	-	0	-	0.00%
2019-10-03	0	0.270	0.240	0.330	-	-	0	0	-	0.270	0.240	0.330	-	-	0	-	0.00%
2019-10-02	0	0.270	0.240	0.355	-	-	0	0	-	0.270	0.240	0.355	-	-	0	-	0.00%
2019-09-30	0	0.270	0.240	0.325	-	-	0	0	-	0.270	0.240	0.325	-	-	0	-	0.00%
2019-09-27	0	0.270	0.240	0.330	-	-	0	0	-	0.270	0.240	0.330	-	-	0	-	0.00%
2019-09-26	0	0.270	0.217	-	-	-	0	0	-	0.270	0.217	-	-	-	0	-	0.00%
2019-09-25	0	0.270	0.245	-	-	-	0	0	-	0.270	0.245	-	-	-	0	-	0.00%
2019-09-24	0	0.270	0.270	-	0.265	0.265	10,000	2,650	0.2650	0.270	0.270	-	0.265	0.265	10,000	0.2650	-6.90%
2019-09-23	0	0.290	0.265	0.290	-	-	9,000	2,115	0.2350	0.290	0.265	0.290	-	-	9,000	0.2350	-3.33%
2019-09-20	0	0.300	0.265	0.400	-	-	0	0	-	0.300	0.265	0.400	-	-	0	-	0.00%
2019-09-19	0	0.300	0.265	0.400	-	-	0	0	-	0.300	0.265	0.400	-	-	0	-	0.00%
2019-09-18	0	0.300	0.270	0.400	-	-	0	0	-	0.300	0.270	0.400	-	-	0	-	0.00%
2019-09-17	0	0.300	0.265	0.390	-	-	0	0	-	0.300	0.265	0.390	-	-	0	-	0.00%
2019-09-16	0	0.300	0.265	0.400	-	-	0	0	-	0.300	0.265	0.400	-	-	0	-	0.00%
2019-09-13	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2019-09-12	0	0.300	0.265	0.600	-	-	0	0	-	0.300	0.265	0.600	-	-	0	-	0.00%
2019-09-11	0	0.300	0.270	0.600	-	-	0	0	-	0.300	0.270	0.600	-	-	0	-	0.00%
2019-09-10	0	0.300	0.270	0.390	-	-	0	0	-	0.300	0.270	0.390	-	-	0	-	0.00%
2019-09-09	0	0.300	0.265	0.600	-	-	0	0	-	0.300	0.265	0.600	-	-	0	-	0.00%
2019-09-06	0	0.300	0.265	0.385	-	-	0	0	-	0.300	0.265	0.385	-	-	0	-	0.00%
2019-09-05	0	0.300	0.255	0.600	-	-	0	0	-	0.300	0.255	0.600	-	-	0	-	0.00%
2019-09-04	0	0.300	0.250	0.600	-	-	0	0	-	0.300	0.250	0.600	-	-	0	-	0.00%
2019-09-03	0	0.300	0.265	0.385	-	-	0	0	-	0.300	0.265	0.385	-	-	0	-	0.00%
2019-09-02	0	0.300	0.265	0.365	-	-	3,765	941	0.2499	0.300	0.265	0.365	-	-	3,765	0.2499	0.00%
2019-08-30	0	0.300	0.265	0.390	-	-	0	0	-	0.300	0.265	0.390	-	-	0	-	0.00%
2019-08-29	0	0.300	0.250	0.385	-	-	0	0	-	0.300	0.250	0.385	-	-	0	-	0.00%
2019-08-28	0	0.300	0.245	0.330	-	-	0	0	-	0.300	0.245	0.330	-	-	0	-	0.00%
2019-08-27	0	0.300	0.250	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.250	0.300	0.300	0.300	10,000	0.3000	13.21%
2019-08-26	0	0.265	-	0.300	-	-	0	0	-	0.265	-	0.300	-	-	0	-	0.00%
2019-08-23	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2019-08-22	0	0.265	0.235	-	-	-	0	0	-	0.265	0.235	-	-	-	0	-	0.00%
2019-08-21	0	0.265	0.235	0.350	-	-	0	0	-	0.265	0.235	0.350	-	-	0	-	0.00%
2019-08-20	0	0.265	0.240	0.350	-	-	0	0	-	0.265	0.240	0.350	-	-	0	-	0.00%
2019-08-19	0	0.265	0.240	0.350	-	-	0	0	-	0.265	0.240	0.350	-	-	0	-	0.00%
2019-08-16	0	0.265	0.235	0.350	-	-	0	0	-	0.265	0.235	0.350	-	-	0	-	0.00%
2019-08-15	0	0.265	0.240	0.350	-	-	0	0	-	0.265	0.240	0.350	-	-	0	-	0.00%
2019-08-14	0	0.265	0.240	0.340	-	-	0	0	-	0.265	0.240	0.340	-	-	0	-	0.00%
2019-08-13	0	0.265	0.240	0.340	-	-	0	0	-	0.265	0.240	0.340	-	-	0	-	0.00%
2019-08-12	0	0.265	0.240	0.340	-	-	0	0	-	0.265	0.240	0.340	-	-	0	-	0.00%
2019-08-09	0	0.265	0.250	0.340	-	-	0	0	-	0.265	0.250	0.340	-	-	0	-	0.00%
2019-08-08	0	0.265	0.240	0.340	-	-	0	0	-	0.265	0.240	0.340	-	-	0	-	0.00%
2019-08-07	0	0.265	0.237	0.340	-	-	0	0	-	0.265	0.237	0.340	-	-	0	-	0.00%
2019-08-06	0	0.265	0.260	0.265	0.270	0.270	40,000	10,800	0.2700	0.265	0.260	0.265	0.270	0.270	40,000	0.2700	-17.19%
2019-08-05	0	0.320	0.270	0.320	-	-	0	0	-	0.320	0.270	0.320	-	-	0	-	0.00%
2019-08-02	0	0.320	0.255	0.320	-	-	0	0	-	0.320	0.255	0.320	-	-	0	-	0.00%
2019-08-01	0	0.320	0.270	0.320	0.320	0.320	10,000	3,200	0.3200	0.320	0.270	0.320	0.320	0.320	10,000	0.3200	6.67%
2019-07-31	0	0.300	0.270	0.470	-	-	0	0	-	0.300	0.270	0.470	-	-	0	-	0.00%
2019-07-30	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-07-29	0	0.300	0.260	0.350	-	-	0	0	-	0.300	0.260	0.350	-	-	0	-	0.00%
2019-07-26	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-07-25	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-07-24	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-07-23	0	0.300	0.270	0.350	-	-	4,500	1,147	0.2549	0.300	0.270	0.350	-	-	4,500	0.2549	0.00%
2019-07-22	0	0.300	0.260	0.350	-	-	0	0	-	0.300	0.260	0.350	-	-	0	-	0.00%
2019-07-19	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2019-07-18	0	0.300	0.280	0.350	-	-	0	0	-	0.300	0.280	0.350	-	-	0	-	0.00%
2019-07-17	0	0.300	0.260	0.350	-	-	0	0	-	0.300	0.260	0.350	-	-	0	-	0.00%
2019-07-16	0	0.300	0.270	0.340	-	-	0	0	-	0.300	0.270	0.340	-	-	0	-	0.00%
2019-07-15	0	0.300	0.250	0.350	-	-	0	0	-	0.300	0.250	0.350	-	-	0	-	0.00%
2019-07-12	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-07-11	0	0.300	0.270	0.385	-	-	0	0	-	0.300	0.270	0.385	-	-	0	-	0.00%
2019-07-10	0	0.300	0.270	0.500	-	-	0	0	-	0.300	0.270	0.500	-	-	0	-	0.00%
2019-07-09	0	0.300	0.270	0.500	-	-	0	0	-	0.300	0.270	0.500	-	-	0	-	0.00%
2019-07-08	0	0.300	0.270	0.500	-	-	0	0	-	0.300	0.270	0.500	-	-	0	-	0.00%
2019-07-05	0	0.300	0.275	0.490	-	-	0	0	-	0.300	0.275	0.490	-	-	0	-	0.00%
2019-07-04	0	0.300	0.275	0.490	-	-	0	0	-	0.300	0.275	0.490	-	-	0	-	0.00%
2019-07-03	0	0.300	0.270	0.490	-	-	0	0	-	0.300	0.270	0.490	-	-	0	-	0.00%
2019-07-02	0	0.300	0.275	0.600	-	-	0	0	-	0.300	0.275	0.600	-	-	0	-	0.00%
2019-06-28	0	0.300	0.275	0.500	-	-	0	0	-	0.300	0.275	0.500	-	-	0	-	0.00%
2019-06-27	0	0.300	0.280	0.490	-	-	0	0	-	0.300	0.280	0.490	-	-	0	-	0.00%
2019-06-26	0	0.300	0.265	0.400	-	-	0	0	-	0.300	0.265	0.400	-	-	0	-	0.00%
2019-06-25	0	0.300	0.265	0.390	-	-	0	0	-	0.300	0.265	0.390	-	-	0	-	0.00%
2019-06-24	0	0.300	0.270	0.390	-	-	0	0	-	0.300	0.270	0.390	-	-	0	-	0.00%
2019-06-21	0	0.300	0.275	0.570	0.300	0.300	40,000	12,000	0.3000	0.300	0.275	0.570	0.300	0.300	40,000	0.3000	0.00%
2019-06-20	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-06-19	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2019-06-18	0	0.300	0.270	0.350	-	-	0	0	-	0.300	0.270	0.350	-	-	0	-	0.00%
2019-06-17	0	0.300	0.300	0.350	0.270	0.270	17,500	4,687	0.2678	0.300	0.300	0.350	0.270	0.270	17,500	0.2678	0.00%
2019-06-14	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2019-06-13	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2019-06-12	0	0.300	0.270	0.350	-	-	3,000	780	0.2600	0.300	0.270	0.350	-	-	3,000	0.2600	0.00%
2019-06-11	0	0.300	0.275	0.350	-	-	0	0	-	0.300	0.275	0.350	-	-	0	-	0.00%
2019-06-10	0	0.300	0.270	0.350	0.300	0.300	30,000	9,000	0.3000	0.300	0.270	0.350	0.300	0.300	30,000	0.3000	-3.23%
2019-06-06	0	0.310	0.270	0.560	-	-	0	0	-	0.310	0.270	0.560	-	-	0	-	0.00%
2019-06-05	0	0.310	0.270	0.580	-	-	0	0	-	0.310	0.270	0.580	-	-	0	-	0.00%
2019-06-04	0	0.310	0.270	0.540	-	-	0	0	-	0.310	0.270	0.540	-	-	0	-	0.00%
2019-06-03	0	0.310	0.270	0.350	-	-	0	0	-	0.310	0.270	0.350	-	-	0	-	0.00%
2019-05-31	0	0.310	0.270	0.350	-	-	0	0	-	0.310	0.270	0.350	-	-	0	-	0.00%
2019-05-30	0	0.310	0.270	0.560	-	-	0	0	-	0.310	0.270	0.560	-	-	0	-	0.00%
2019-05-29	0	0.310	0.270	0.560	-	-	0	0	-	0.310	0.270	0.560	-	-	0	-	0.00%
2019-05-28	0	0.310	0.270	0.560	-	-	0	0	-	0.310	0.270	0.560	-	-	0	-	0.00%
2019-05-27	0	0.310	0.270	0.580	-	-	0	0	-	0.310	0.270	0.580	-	-	0	-	0.00%
2019-05-24	0	0.310	0.270	-	-	-	0	0	-	0.310	0.270	-	-	-	0	-	0.00%
2019-05-23	0	0.310	0.270	-	-	-	0	0	-	0.310	0.270	-	-	-	0	-	0.00%
2019-05-22	0	0.310	0.260	-	-	-	0	0	-	0.310	0.260	-	-	-	0	-	0.00%
2019-05-21	0	0.310	0.270	-	-	-	0	0	-	0.310	0.270	-	-	-	0	-	0.00%
2019-05-20	0	0.310	0.270	-	-	-	0	0	-	0.310	0.270	-	-	-	0	-	0.00%
2019-05-17	0	0.310	0.275	-	-	-	0	0	-	0.310	0.275	-	-	-	0	-	0.00%
2019-05-16	0	0.310	0.275	-	-	-	0	0	-	0.310	0.275	-	-	-	0	-	0.00%
2019-05-15	0	0.310	0.270	-	-	-	0	0	-	0.310	0.270	-	-	-	0	-	0.00%
2019-05-14	0	0.310	0.270	0.580	-	-	0	0	-	0.310	0.270	0.580	-	-	0	-	0.00%
2019-05-10	0	0.310	0.270	0.580	-	-	0	0	-	0.310	0.270	0.580	-	-	0	-	0.00%
2019-05-09	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2019-05-08	0	0.315	0.270	0.600	-	-	0	0	-	0.315	0.270	0.600	-	-	0	-	0.00%
2019-05-07	0	0.315	0.270	0.490	-	-	0	0	-	0.315	0.270	0.490	-	-	0	-	0.00%
2019-05-06	0	0.315	0.270	0.490	-	-	0	0	-	0.315	0.270	0.490	-	-	0	-	0.00%
2019-05-03	0	0.315	0.270	0.495	-	-	0	0	-	0.315	0.270	0.495	-	-	0	-	0.00%
2019-05-02	0	0.315	0.270	0.485	-	-	0	0	-	0.315	0.270	0.485	-	-	0	-	0.00%
2019-04-30	0	0.315	0.270	0.485	-	-	0	0	-	0.315	0.270	0.485	-	-	0	-	0.00%
2019-04-29	0	0.315	0.270	0.485	-	-	0	0	-	0.315	0.270	0.485	-	-	0	-	0.00%
2019-04-26	0	0.315	0.270	0.475	-	-	0	0	-	0.315	0.270	0.475	-	-	0	-	0.00%
2019-04-25	0	0.315	0.270	0.490	-	-	0	0	-	0.315	0.270	0.490	-	-	0	-	0.00%
2019-04-24	0	0.315	0.270	0.315	0.315	0.315	6,700,000	2,110,500	0.3150	0.315	0.270	0.315	0.315	0.315	6,700,000	0.3150	3.28%
2019-04-23	0	0.305	0.305	0.500	-	-	0	0	-	0.305	0.305	0.500	-	-	0	-	0.00%
2019-04-18	0	0.305	0.265	0.500	-	-	0	0	-	0.305	0.265	0.500	-	-	0	-	0.00%
2019-04-17	0	0.305	0.265	0.425	-	-	0	0	-	0.305	0.265	0.425	-	-	0	-	0.00%
2019-04-16	0	0.305	0.265	0.380	-	-	0	0	-	0.305	0.265	0.380	-	-	0	-	0.00%
2019-04-15	0	0.305	0.265	0.380	-	-	0	0	-	0.305	0.265	0.380	-	-	0	-	0.00%
2019-04-12	0	0.305	0.265	0.380	-	-	0	0	-	0.305	0.265	0.380	-	-	0	-	0.00%
2019-04-11	0	0.305	0.270	0.360	-	-	0	0	-	0.305	0.270	0.360	-	-	0	-	0.00%
2019-04-10	0	0.305	0.260	0.325	-	-	0	0	-	0.305	0.260	0.325	-	-	0	-	0.00%
2019-04-09	0	0.305	0.255	0.325	-	-	0	0	-	0.305	0.255	0.325	-	-	0	-	0.00%
2019-04-08	0	0.305	0.260	0.325	-	-	0	0	-	0.305	0.260	0.325	-	-	0	-	0.00%
2019-04-04	0	0.305	0.275	0.325	-	-	0	0	-	0.305	0.275	0.325	-	-	0	-	0.00%
2019-04-03	0	0.305	0.305	0.420	0.265	0.265	10,000	2,650	0.2650	0.305	0.305	0.420	0.265	0.265	10,000	0.2650	0.00%
2019-04-02	0	0.305	0.265	-	-	-	0	0	-	0.305	0.265	-	-	-	0	-	0.00%
2019-04-01	0	0.305	0.270	0.310	-	-	0	0	-	0.305	0.270	0.310	-	-	0	-	0.00%
2019-03-29	0	0.305	0.305	-	-	-	0	0	-	0.305	0.305	-	-	-	0	-	0.00%
2019-03-28	0	0.305	0.300	-	-	-	0	0	-	0.305	0.300	-	-	-	0	-	0.00%
2019-03-27	0	0.305	0.305	0.390	-	-	0	0	-	0.305	0.305	0.390	-	-	0	-	0.00%
2019-03-26	0	0.305	0.305	-	-	-	0	0	-	0.305	0.305	-	-	-	0	-	1.67%
2019-03-25	0	0.300	0.300	0.380	-	-	0	0	-	0.300	0.300	0.380	-	-	0	-	0.00%
2019-03-22	0	0.300	0.300	0.380	-	-	0	0	-	0.300	0.300	0.380	-	-	0	-	0.00%
2019-03-21	0	0.300	0.300	0.365	-	-	0	0	-	0.300	0.300	0.365	-	-	0	-	0.00%
2019-03-20	0	0.300	0.300	0.365	0.300	0.300	30,000	9,000	0.3000	0.300	0.300	0.365	0.300	0.300	30,000	0.3000	-1.64%
2019-03-19	0	0.305	0.300	0.365	-	-	0	0	-	0.305	0.300	0.365	-	-	0	-	0.00%
2019-03-18	0	0.305	0.300	0.385	-	-	0	0	-	0.305	0.300	0.385	-	-	0	-	0.00%
2019-03-15	0	0.305	0.300	0.365	-	-	0	0	-	0.305	0.300	0.365	-	-	0	-	0.00%
2019-03-14	0	0.305	0.300	0.380	-	-	0	0	-	0.305	0.300	0.380	-	-	0	-	0.00%
2019-03-13	0	0.305	0.300	0.380	-	-	0	0	-	0.305	0.300	0.380	-	-	0	-	0.00%
2019-03-12	0	0.305	0.300	0.380	-	-	0	0	-	0.305	0.300	0.380	-	-	0	-	0.00%
2019-03-11	0	0.305	0.300	0.365	-	-	0	0	-	0.305	0.300	0.365	-	-	0	-	0.00%
2019-03-08	0	0.305	0.305	0.380	-	-	0	0	-	0.305	0.305	0.380	-	-	0	-	0.00%
2019-03-07	0	0.305	0.305	0.365	-	-	0	0	-	0.305	0.305	0.365	-	-	0	-	1.67%
2019-03-06	0	0.300	0.290	0.300	-	-	10,000	3,000	0.3000	0.300	0.290	0.300	-	-	10,000	0.3000	0.00%
2019-03-05	0	0.300	0.300	0.365	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.365	0.300	0.300	10,000	0.3000	0.00%
2019-03-04	0	0.300	0.295	0.390	-	-	0	0	-	0.300	0.295	0.390	-	-	0	-	0.00%
2019-03-01	0	0.300	0.295	0.395	-	-	0	0	-	0.300	0.295	0.395	-	-	0	-	0.00%
2019-02-28	0	0.300	0.285	0.380	-	-	0	0	-	0.300	0.285	0.380	-	-	0	-	0.00%
2019-02-27	0	0.300	0.280	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	0.280	0.300	0.300	0.300	50,000	0.3000	0.00%
2019-02-26	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	0.00%
2019-02-25	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	0.00%
2019-02-22	0	0.300	0.285	0.360	-	-	0	0	-	0.300	0.285	0.360	-	-	0	-	0.00%
2019-02-21	0	0.300	0.280	0.360	-	-	0	0	-	0.300	0.280	0.360	-	-	0	-	0.00%
2019-02-20	0	0.300	0.280	0.360	-	-	0	0	-	0.300	0.280	0.360	-	-	0	-	0.00%
2019-02-19	0	0.300	0.280	0.360	-	-	0	0	-	0.300	0.280	0.360	-	-	0	-	0.00%
2019-02-18	0	0.300	0.275	0.360	-	-	0	0	-	0.300	0.275	0.360	-	-	0	-	0.00%
2019-02-15	0	0.300	0.270	0.365	-	-	0	0	-	0.300	0.270	0.365	-	-	0	-	0.00%
2019-02-14	0	0.300	0.280	0.330	-	-	0	0	-	0.300	0.280	0.330	-	-	0	-	0.00%
2019-02-13	0	0.300	0.280	0.345	-	-	0	0	-	0.300	0.280	0.345	-	-	0	-	0.00%
2019-02-12	0	0.300	0.275	0.360	-	-	0	0	-	0.300	0.275	0.360	-	-	0	-	0.00%
2019-02-11	0	0.300	0.285	0.365	-	-	0	0	-	0.300	0.285	0.365	-	-	0	-	0.00%
2019-02-08	0	0.300	0.270	0.320	0.275	0.320	60,000	16,950	0.2825	0.300	0.270	0.320	0.275	0.320	60,000	0.2825	-6.25%
2019-02-04	0	0.320	0.270	0.385	-	-	0	0	-	0.320	0.270	0.385	-	-	0	-	0.00%
2019-02-01	0	0.320	0.270	0.360	-	-	0	0	-	0.320	0.270	0.360	-	-	0	-	0.00%
2019-01-31	0	0.320	0.275	0.395	-	-	0	0	-	0.320	0.275	0.395	-	-	0	-	0.00%
2019-01-30	0	0.320	0.270	0.365	-	-	0	0	-	0.320	0.270	0.365	-	-	0	-	0.00%
2019-01-29	0	0.320	0.275	0.380	0.320	0.320	150,000	48,000	0.3200	0.320	0.275	0.380	0.320	0.320	150,000	0.3200	3.23%
2019-01-28	0	0.310	0.275	0.320	-	-	0	0	-	0.310	0.275	0.320	-	-	0	-	0.00%
2019-01-25	0	0.310	0.270	0.320	-	-	0	0	-	0.310	0.270	0.320	-	-	0	-	0.00%
2019-01-24	0	0.310	0.270	0.320	-	-	0	0	-	0.310	0.270	0.320	-	-	0	-	0.00%
2019-01-23	0	0.310	0.270	0.320	-	-	0	0	-	0.310	0.270	0.320	-	-	0	-	0.00%
2019-01-22	0	0.310	0.270	0.315	-	-	0	0	-	0.310	0.270	0.315	-	-	0	-	0.00%
2019-01-21	0	0.310	0.275	0.315	-	-	0	0	-	0.310	0.275	0.315	-	-	0	-	0.00%
2019-01-18	0	0.310	0.270	0.315	0.310	0.310	10,000	3,100	0.3100	0.310	0.270	0.315	0.310	0.310	10,000	0.3100	3.33%
2019-01-17	0	0.300	0.275	0.305	-	-	0	0	-	0.300	0.275	0.305	-	-	0	-	0.00%
2019-01-16	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2019-01-15	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2019-01-14	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2019-01-11	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2019-01-10	0	0.300	0.270	0.305	-	-	0	0	-	0.300	0.270	0.305	-	-	0	-	0.00%
2019-01-09	0	0.300	0.270	0.310	-	-	0	0	-	0.300	0.270	0.310	-	-	0	-	0.00%
2019-01-08	0	0.300	0.270	0.305	0.300	0.300	20,000	6,000	0.3000	0.300	0.270	0.305	0.300	0.300	20,000	0.3000	0.00%
2019-01-07	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2019-01-04	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2019-01-03	0	0.300	0.280	0.300	-	-	30	10	0.3333	0.300	0.280	0.300	-	-	30	0.3333	-1.64%
2019-01-02	0	0.305	0.275	0.350	-	-	0	0	-	0.305	0.275	0.350	-	-	0	-	0.00%
2018-12-31	0	0.305	0.275	0.310	-	-	0	0	-	0.305	0.275	0.310	-	-	0	-	0.00%
2018-12-28	0	0.305	0.275	0.310	-	-	1,100	272	0.2473	0.305	0.275	0.310	-	-	1,100	0.2473	0.00%
2018-12-27	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2018-12-24	0	0.305	0.275	0.310	-	-	0	0	-	0.305	0.275	0.310	-	-	0	-	0.00%
2018-12-21	0	0.305	0.270	0.310	0.305	0.305	100,000	30,500	0.3050	0.305	0.270	0.310	0.305	0.305	100,000	0.3050	0.00%
2018-12-20	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	0.00%
2018-12-19	0	0.305	0.265	0.305	-	-	0	0	-	0.305	0.265	0.305	-	-	0	-	0.00%
2018-12-18	0	0.305	0.270	0.315	-	-	0	0	-	0.305	0.270	0.315	-	-	0	-	0.00%
2018-12-17	0	0.305	0.285	0.305	0.305	0.310	160,000	49,100	0.3069	0.305	0.285	0.305	0.305	0.310	160,000	0.3069	-7.58%
2018-12-14	0	0.330	0.315	0.330	0.330	0.330	100,000	33,000	0.3300	0.330	0.315	0.330	0.330	0.330	100,000	0.3300	4.76%
2018-12-13	0	0.315	0.315	0.335	-	-	0	0	-	0.315	0.315	0.335	-	-	0	-	0.00%
2018-12-12	0	0.315	0.315	0.335	0.315	0.340	320,000	106,400	0.3325	0.315	0.315	0.335	0.315	0.340	320,000	0.3325	-14.86%
2018-12-11	0	0.370	0.340	0.400	-	-	0	0	-	0.370	0.340	0.400	-	-	0	-	0.00%
2018-12-10	0	0.370	0.335	0.370	-	-	0	0	-	0.370	0.335	0.370	-	-	0	-	0.00%
2018-12-07	0	0.370	0.335	0.400	-	-	0	0	-	0.370	0.335	0.400	-	-	0	-	0.00%
2018-12-06	0	0.370	0.355	0.370	-	-	0	0	-	0.370	0.355	0.370	-	-	0	-	0.00%
2018-12-05	0	0.370	0.345	0.400	-	-	0	0	-	0.370	0.345	0.400	-	-	0	-	0.00%
2018-12-04	0	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2018-12-03	0	0.370	0.340	0.400	-	-	0	0	-	0.370	0.340	0.400	-	-	0	-	0.00%
2018-11-30	0	0.370	0.340	0.400	0.370	0.370	30,000	11,100	0.3700	0.370	0.340	0.400	0.370	0.370	30,000	0.3700	-2.63%
2018-11-29	0	0.380	0.340	0.400	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2018-11-28	0	0.380	0.350	-	-	-	0	0	-	0.380	0.350	-	-	-	0	-	0.00%
2018-11-27	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2018-11-26	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2018-11-23	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2018-11-22	0	0.380	0.340	0.400	-	-	0	0	-	0.380	0.340	0.400	-	-	0	-	0.00%
2018-11-21	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2018-11-20	0	0.380	0.330	0.390	-	-	0	0	-	0.380	0.330	0.390	-	-	0	-	0.00%
2018-11-19	0	0.380	0.340	0.380	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	-2.56%
2018-11-16	0	0.390	0.335	0.390	-	-	0	0	-	0.390	0.335	0.390	-	-	0	-	0.00%
2018-11-15	0	0.390	0.345	0.390	-	-	0	0	-	0.390	0.345	0.390	-	-	0	-	0.00%
2018-11-14	0	0.390	0.340	0.450	-	-	0	0	-	0.390	0.340	0.450	-	-	0	-	0.00%
2018-11-13	0	0.390	0.360	0.390	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	0.00%
2018-11-12	0	0.390	0.360	0.415	-	-	0	0	-	0.390	0.360	0.415	-	-	0	-	0.00%
2018-11-09	0	0.390	0.345	0.395	-	-	0	0	-	0.390	0.345	0.395	-	-	0	-	0.00%
2018-11-08	0	0.390	0.355	0.415	-	-	0	0	-	0.390	0.355	0.415	-	-	0	-	0.00%
2018-11-07	0	0.390	0.350	0.450	-	-	0	0	-	0.390	0.350	0.450	-	-	0	-	0.00%
2018-11-06	0	0.390	0.350	0.400	-	-	0	0	-	0.390	0.350	0.400	-	-	0	-	0.00%
2018-11-05	0	0.390	0.340	0.400	-	-	0	0	-	0.390	0.340	0.400	-	-	0	-	0.00%
2018-11-02	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2018-11-01	0	0.390	0.345	0.400	-	-	0	0	-	0.390	0.345	0.400	-	-	0	-	0.00%
2018-10-31	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2018-10-30	0	0.390	0.330	0.390	0.360	0.390	160,000	57,900	0.3619	0.390	0.330	0.390	0.360	0.390	160,000	0.3619	1.30%
2018-10-29	0	0.385	0.360	0.420	-	-	0	0	-	0.385	0.360	0.420	-	-	0	-	0.00%
2018-10-26	0	0.385	0.360	0.420	-	-	0	0	-	0.385	0.360	0.420	-	-	0	-	0.00%
2018-10-25	0	0.385	0.360	0.420	-	-	0	0	-	0.385	0.360	0.420	-	-	0	-	0.00%
2018-10-24	0	0.385	0.380	0.420	-	-	0	0	-	0.385	0.380	0.420	-	-	0	-	0.00%
2018-10-23	0	0.385	0.380	0.400	0.385	0.385	12,100	4,632	0.3828	0.385	0.380	0.400	0.385	0.385	12,100	0.3828	-8.33%
2018-10-22	0	0.420	0.380	0.450	-	-	2,000	720	0.3600	0.420	0.380	0.450	-	-	2,000	0.3600	0.00%
2018-10-19	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2018-10-18	0	0.420	0.380	0.440	-	-	0	0	-	0.420	0.380	0.440	-	-	0	-	0.00%
2018-10-16	0	0.420	0.380	0.450	-	-	0	0	-	0.420	0.380	0.450	-	-	0	-	0.00%
2018-10-15	0	0.420	0.380	0.450	-	-	0	0	-	0.420	0.380	0.450	-	-	0	-	0.00%
2018-10-12	0	0.420	0.380	0.430	-	-	0	0	-	0.420	0.380	0.430	-	-	0	-	0.00%
2018-10-11	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	-1.18%
2018-10-10	0	0.425	0.400	0.425	-	-	0	0	-	0.425	0.400	0.425	-	-	0	-	-1.16%
2018-10-09	0	0.430	0.405	0.450	0.400	0.430	120,000	49,400	0.4117	0.430	0.405	0.450	0.400	0.430	120,000	0.4117	-6.52%
2018-10-08	0	0.460	0.400	0.500	-	-	0	0	-	0.460	0.400	0.500	-	-	0	-	0.00%
2018-10-05	0	0.460	0.400	0.480	-	-	0	0	-	0.460	0.400	0.480	-	-	0	-	0.00%
2018-10-04	0	0.460	0.405	0.465	-	-	0	0	-	0.460	0.405	0.465	-	-	0	-	0.00%
2018-10-03	0	0.460	0.405	0.480	-	-	0	0	-	0.460	0.405	0.480	-	-	0	-	0.00%
2018-10-02	0	0.460	0.405	0.490	-	-	0	0	-	0.460	0.405	0.490	-	-	0	-	0.00%
2018-09-28	0	0.460	0.405	0.500	-	-	0	0	-	0.460	0.405	0.500	-	-	0	-	0.00%
2018-09-27	0	0.460	0.400	0.470	-	-	0	0	-	0.460	0.400	0.470	-	-	0	-	0.00%
2018-09-26	0	0.460	0.400	0.500	-	-	0	0	-	0.460	0.400	0.500	-	-	0	-	0.00%
2018-09-24	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	0.00%
2018-09-21	0	0.460	0.450	0.500	-	-	0	0	-	0.460	0.450	0.500	-	-	0	-	0.00%
2018-09-20	0	0.460	0.405	0.480	-	-	0	0	-	0.460	0.405	0.480	-	-	0	-	0.00%
2018-09-19	0	0.460	0.410	0.500	0.460	0.460	5,607,062	2,523,777	0.4501	0.460	0.410	0.500	0.460	0.460	5,607,062	0.4501	2.22%
2018-09-18	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2018-09-17	0	0.450	0.405	0.460	-	-	0	0	-	0.450	0.405	0.460	-	-	0	-	0.00%
2018-09-14	0	0.450	0.410	0.450	0.450	0.450	20,000	9,000	0.4500	0.450	0.410	0.450	0.450	0.450	20,000	0.4500	0.00%
2018-09-13	0	0.450	0.400	0.460	-	-	0	0	-	0.450	0.400	0.460	-	-	0	-	0.00%
2018-09-12	0	0.450	0.400	0.470	-	-	0	0	-	0.450	0.400	0.470	-	-	0	-	0.00%
2018-09-11	0	0.450	0.400	0.700	0.450	0.450	80,000	36,000	0.4500	0.450	0.400	0.700	0.450	0.450	80,000	0.4500	2.27%
2018-09-10	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2018-09-07	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2018-09-06	0	0.440	0.405	0.440	0.445	0.445	20,000	8,900	0.4450	0.440	0.405	0.440	0.445	0.445	20,000	0.4450	-1.12%
2018-09-05	0	0.445	0.405	0.445	0.445	0.445	20,000	8,900	0.4450	0.445	0.405	0.445	0.445	0.445	20,000	0.4450	0.00%
2018-09-04	0	0.445	0.400	0.445	-	-	0	0	-	0.445	0.400	0.445	-	-	0	-	-1.11%
2018-09-03	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2018-08-31	0	0.450	0.405	0.450	-	-	0	0	-	0.450	0.405	0.450	-	-	0	-	0.00%
2018-08-30	0	0.450	0.405	0.500	-	-	0	0	-	0.450	0.405	0.500	-	-	0	-	0.00%
2018-08-29	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2018-08-28	0	0.450	0.405	0.460	-	-	0	0	-	0.450	0.405	0.460	-	-	0	-	0.00%
2018-08-27	0	0.450	0.405	0.470	-	-	600	300	0.5000	0.450	0.405	0.470	-	-	600	0.5000	0.00%
2018-08-24	0	0.450	0.405	0.470	-	-	0	0	-	0.450	0.405	0.470	-	-	0	-	0.00%
2018-08-23	0	0.450	0.400	0.470	-	-	0	0	-	0.450	0.400	0.470	-	-	0	-	0.00%
2018-08-22	0	0.450	0.410	0.465	-	-	0	0	-	0.450	0.410	0.465	-	-	0	-	0.00%
2018-08-21	0	0.450	0.405	0.480	-	-	0	0	-	0.450	0.405	0.480	-	-	0	-	0.00%
2018-08-20	0	0.450	0.410	0.500	-	-	0	0	-	0.450	0.410	0.500	-	-	0	-	0.00%
2018-08-17	0	0.450	0.405	0.500	-	-	0	0	-	0.450	0.405	0.500	-	-	0	-	0.00%
2018-08-16	0	0.450	0.405	0.500	-	-	0	0	-	0.450	0.405	0.500	-	-	0	-	0.00%
2018-08-15	0	0.450	0.425	0.500	-	-	0	0	-	0.450	0.425	0.500	-	-	0	-	0.00%
2018-08-14	0	0.450	0.420	0.495	0.450	0.450	50,000	22,500	0.4500	0.450	0.420	0.495	0.450	0.450	50,000	0.4500	-7.22%
2018-08-13	0	0.485	0.450	0.495	-	-	0	0	-	0.485	0.450	0.495	-	-	0	-	0.00%
2018-08-10	0	0.485	0.470	0.490	-	-	0	0	-	0.485	0.470	0.490	-	-	0	-	0.00%
2018-08-09	0	0.485	0.470	0.485	0.485	0.485	20,000	9,700	0.4850	0.485	0.470	0.485	0.485	0.485	20,000	0.4850	-3.00%
2018-08-08	0	0.500	0.480	0.500	0.475	0.500	101,000	48,605	0.4812	0.500	0.480	0.500	0.475	0.500	101,000	0.4812	-9.09%
2018-08-07	0	0.550	0.500	0.550	0.700	0.700	10,000	7,000	0.7000	0.550	0.500	0.550	0.700	0.700	10,000	0.7000	5.77%
2018-08-06	0	0.520	0.485	0.520	-	-	0	0	-	0.520	0.485	0.520	-	-	0	-	-1.89%
2018-08-03	0	0.530	0.470	0.550	0.500	0.540	320,000	165,300	0.5166	0.530	0.470	0.550	0.500	0.540	320,000	0.5166	-8.62%
2018-08-02	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	-1.69%
2018-08-01	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2018-07-31	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2018-07-30	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	0.00%
2018-07-27	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2018-07-26	0	0.590	0.540	0.680	-	-	10,000	5,400	0.5400	0.590	0.540	0.680	-	-	10,000	0.5400	0.00%
2018-07-25	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2018-07-24	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2018-07-23	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2018-07-20	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
2018-07-19	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	-1.67%
2018-07-18	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2018-07-17	0	0.600	0.550	0.750	-	-	0	0	-	0.600	0.550	0.750	-	-	0	-	0.00%
2018-07-16	0	0.600	0.550	0.700	-	-	0	0	-	0.600	0.550	0.700	-	-	0	-	0.00%
2018-07-13	0	0.600	0.500	0.650	-	-	2,000	960	0.4800	0.600	0.500	0.650	-	-	2,000	0.4800	0.00%
2018-07-12	0	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2018-07-11	0	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2018-07-10	0	0.600	0.550	0.650	-	-	0	0	-	0.600	0.550	0.650	-	-	0	-	0.00%
2018-07-09	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2018-07-06	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2018-07-05	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2018-07-04	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2018-07-03	0	0.600	0.550	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.600	0.600	0.600	10,000	0.6000	-7.69%
2018-06-29	0	0.650	0.500	0.650	0.690	0.690	10,000	6,900	0.6900	0.650	0.500	0.650	0.690	0.690	10,000	0.6900	18.18%
2018-06-28	0	0.550	0.485	0.600	-	-	0	0	-	0.550	0.485	0.600	-	-	0	-	0.00%
2018-06-27	0	0.550	0.470	0.600	-	-	0	0	-	0.550	0.470	0.600	-	-	0	-	0.00%
2018-06-26	0	0.550	0.475	0.600	-	-	0	0	-	0.550	0.475	0.600	-	-	0	-	0.00%
2018-06-25	0	0.550	0.510	0.600	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2018-06-22	0	0.550	0.510	0.600	-	-	0	0	-	0.550	0.510	0.600	-	-	0	-	0.00%
2018-06-21	0	0.550	0.500	0.690	-	-	0	0	-	0.550	0.500	0.690	-	-	0	-	0.00%
2018-06-20	0	0.550	0.520	0.590	-	-	0	0	-	0.550	0.520	0.590	-	-	0	-	0.00%
2018-06-19	0	0.550	0.520	0.590	-	-	0	0	-	0.550	0.520	0.590	-	-	0	-	0.00%
2018-06-15	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2018-06-14	0	0.550	0.530	0.600	-	-	0	0	-	0.550	0.530	0.600	-	-	0	-	0.00%
2018-06-13	0	0.550	0.530	0.600	-	-	0	0	-	0.550	0.530	0.600	-	-	0	-	0.00%
2018-06-12	0	0.550	0.530	0.600	-	-	320	158	0.4938	0.550	0.530	0.600	-	-	320	0.4938	0.00%
2018-06-11	0	0.550	0.530	0.690	-	-	0	0	-	0.550	0.530	0.690	-	-	0	-	0.00%
2018-06-08	0	0.550	0.530	0.590	0.530	0.550	130,000	69,900	0.5377	0.550	0.530	0.590	0.530	0.550	130,000	0.5377	0.00%
2018-06-07	0	0.550	0.530	0.590	-	-	0	0	-	0.550	0.530	0.590	-	-	0	-	0.00%
2018-06-06	0	0.550	0.530	0.590	-	-	0	0	-	0.550	0.530	0.590	-	-	0	-	0.00%
2018-06-05	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2018-06-04	0	0.550	0.540	0.580	-	-	0	0	-	0.550	0.540	0.580	-	-	0	-	0.00%
2018-06-01	0	0.550	0.550	0.590	0.540	0.540	50,000	27,000	0.5400	0.550	0.550	0.590	0.540	0.540	50,000	0.5400	-6.78%
2018-05-31	0	0.590	0.520	0.690	-	-	0	0	-	0.590	0.520	0.690	-	-	0	-	0.00%
2018-05-30	0	0.590	0.510	0.590	-	-	0	0	-	0.590	0.510	0.590	-	-	0	-	0.00%
2018-05-29	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2018-05-28	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2018-05-25	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2018-05-24	0	0.600	0.560	0.600	0.600	0.600	140,000	84,000	0.6000	0.600	0.560	0.600	0.600	0.600	140,000	0.6000	7.14%
2018-05-23	0	0.560	0.560	0.600	0.550	0.550	50,000	27,500	0.5500	0.560	0.560	0.600	0.550	0.550	50,000	0.5500	-5.08%
2018-05-21	0	0.590	0.590	0.640	-	-	0	0	-	0.590	0.590	0.640	-	-	0	-	3.51%
2018-05-18	0	0.570	0.540	0.580	0.570	0.570	20,000	11,400	0.5700	0.570	0.540	0.580	0.570	0.570	20,000	0.5700	3.64%
2018-05-17	0	0.550	0.530	0.570	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2018-05-16	0	0.550	0.540	0.550	0.540	0.560	150,000	82,200	0.5480	0.550	0.540	0.550	0.540	0.560	150,000	0.5480	1.85%
2018-05-15	0	0.540	0.540	0.560	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.560	0.540	0.540	10,000	0.5400	0.00%
2018-05-14	0	0.540	0.530	0.560	0.540	0.560	310,000	170,400	0.5497	0.540	0.530	0.560	0.540	0.560	310,000	0.5497	-12.90%
2018-05-11	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	3.33%
2018-05-10	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2018-05-09	0	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2018-05-08	0	0.600	0.560	0.650	-	-	0	0	-	0.600	0.560	0.650	-	-	0	-	0.00%
2018-05-07	0	0.600	0.570	0.650	0.600	0.600	10,000	6,000	0.6000	0.600	0.570	0.650	0.600	0.600	10,000	0.6000	-3.23%
2018-05-04	0	0.620	0.570	0.650	-	-	0	0	-	0.620	0.570	0.650	-	-	0	-	0.00%
2018-05-03	0	0.620	0.570	0.620	-	-	0	0	-	0.620	0.570	0.620	-	-	0	-	0.00%
2018-05-02	0	0.620	0.580	0.650	-	-	0	0	-	0.620	0.580	0.650	-	-	0	-	0.00%
2018-04-30	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	3.33%
2018-04-27	0	0.600	0.570	0.650	-	-	0	0	-	0.600	0.570	0.650	-	-	0	-	0.00%
2018-04-26	0	0.600	0.580	0.650	-	-	0	0	-	0.600	0.580	0.650	-	-	0	-	0.00%
2018-04-25	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.650	0.600	0.600	10,000	0.6000	-7.69%
2018-04-24	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2018-04-23	0	0.650	0.570	0.650	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2018-04-20	0	0.650	0.580	0.650	0.610	0.650	114,000	71,500	0.6272	0.650	0.580	0.650	0.610	0.650	114,000	0.6272	4.84%
2018-04-19	0	0.620	0.560	0.620	0.550	0.620	20,000	11,700	0.5850	0.620	0.560	0.620	0.550	0.620	20,000	0.5850	5.08%
2018-04-18	0	0.590	0.550	0.590	0.540	0.600	250,000	141,000	0.5640	0.590	0.550	0.590	0.540	0.600	250,000	0.5640	-6.35%
2018-04-17	0	0.630	0.580	0.700	-	-	0	0	-	0.630	0.580	0.700	-	-	0	-	0.00%
2018-04-16	0	0.630	0.560	0.700	-	-	0	0	-	0.630	0.560	0.700	-	-	0	-	0.00%
2018-04-13	0	0.630	0.580	0.690	-	-	0	0	-	0.630	0.580	0.690	-	-	0	-	0.00%
2018-04-12	0	0.630	0.550	0.700	-	-	0	0	-	0.630	0.550	0.700	-	-	0	-	0.00%
2018-04-11	0	0.630	0.630	0.690	0.620	0.630	50,000	31,300	0.6260	0.630	0.630	0.690	0.620	0.630	50,000	0.6260	5.00%
2018-04-10	0	0.600	0.590	0.620	0.600	0.600	30,000	18,000	0.6000	0.600	0.590	0.620	0.600	0.600	30,000	0.6000	-7.69%
2018-04-09	0	0.650	0.600	0.680	-	-	0	0	-	0.650	0.600	0.680	-	-	0	-	0.00%
2018-04-06	0	0.650	0.580	0.700	-	-	0	0	-	0.650	0.580	0.700	-	-	0	-	0.00%
2018-04-04	0	0.650	0.600	0.700	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2018-04-03	0	0.650	0.630	0.700	0.650	0.650	20,000	13,000	0.6500	0.650	0.630	0.700	0.650	0.650	20,000	0.6500	-7.14%
2018-03-29	0	0.700	0.630	0.700	0.700	0.800	30,000	22,500	0.7500	0.700	0.630	0.700	0.700	0.800	30,000	0.7500	-6.67%
2018-03-28	0	0.750	0.620	0.750	0.750	0.750	10,000	7,500	0.7500	0.750	0.620	0.750	0.750	0.750	10,000	0.7500	10.29%
2018-03-27	0	0.680	0.620	0.700	-	-	0	0	-	0.680	0.620	0.700	-	-	0	-	0.00%
2018-03-26	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2018-03-23	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2018-03-22	0	0.680	0.620	0.680	0.680	0.680	70,000	47,600	0.6800	0.680	0.620	0.680	0.680	0.680	70,000	0.6800	6.25%
2018-03-21	0	0.640	0.640	0.700	0.630	0.640	80,000	50,500	0.6313	0.640	0.640	0.700	0.630	0.640	80,000	0.6313	-1.54%
2018-03-20	0	0.650	0.630	0.700	0.620	0.650	90,000	57,000	0.6333	0.650	0.630	0.700	0.620	0.650	90,000	0.6333	4.84%
2018-03-19	0	0.620	0.620	0.700	0.600	0.600	30,000	18,000	0.6000	0.620	0.620	0.700	0.600	0.600	30,000	0.6000	-11.43%
2018-03-16	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2018-03-15	0	0.700	0.630	0.700	0.700	0.700	103,720	72,232	0.6964	0.700	0.630	0.700	0.700	0.700	103,720	0.6964	0.00%
2018-03-14	0	0.700	0.650	0.760	0.700	0.700	10,000	7,000	0.7000	0.700	0.650	0.760	0.700	0.700	10,000	0.7000	0.00%
2018-03-13	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2018-03-12	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-03-09	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2018-03-08	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-03-07	0	0.700	0.650	0.890	-	-	0	0	-	0.700	0.650	0.890	-	-	0	-	0.00%
2018-03-06	0	0.700	0.640	1.100	-	-	0	0	-	0.700	0.640	1.100	-	-	0	-	0.00%
2018-03-05	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2018-03-02	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2018-03-01	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2018-02-28	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2018-02-27	0	0.700	0.630	0.700	0.700	0.700	10,100	7,056	0.6986	0.700	0.630	0.700	0.700	0.700	10,100	0.6986	0.00%
2018-02-26	0	0.700	0.630	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.630	0.700	0.700	0.700	10,000	0.7000	0.00%
2018-02-23	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2018-02-22	0	0.700	0.650	0.700	0.760	0.760	20,000	15,200	0.7600	0.700	0.650	0.700	0.760	0.760	20,000	0.7600	0.00%
2018-02-21	0	0.700	0.650	0.700	0.690	0.740	40,000	28,300	0.7075	0.700	0.650	0.700	0.690	0.740	40,000	0.7075	1.45%
2018-02-20	0	0.690	0.630	0.690	-	-	0	0	-	0.690	0.630	0.690	-	-	0	-	-1.43%
2018-02-15	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2018-02-14	0	0.700	0.630	0.720	0.700	0.740	100,000	70,400	0.7040	0.700	0.630	0.720	0.700	0.740	100,000	0.7040	11.11%
2018-02-13	0	0.630	0.580	0.700	0.600	0.630	90,000	55,300	0.6144	0.630	0.580	0.700	0.600	0.630	90,000	0.6144	-1.56%
2018-02-12	0	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2018-02-09	0	0.640	0.620	0.660	0.610	0.640	40,000	24,900	0.6225	0.640	0.620	0.660	0.610	0.640	40,000	0.6225	-8.57%
2018-02-08	0	0.700	0.620	0.700	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2018-02-07	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	0.00%
2018-02-06	0	0.700	0.610	0.700	-	-	0	0	-	0.700	0.610	0.700	-	-	0	-	0.00%
2018-02-05	0	0.700	0.640	0.700	-	-	0	0	-	0.700	0.640	0.700	-	-	0	-	0.00%
2018-02-02	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2018-02-01	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-2.78%
2018-01-31	0	0.720	0.670	0.730	0.660	0.720	30,000	20,400	0.6800	0.720	0.670	0.730	0.660	0.720	30,000	0.6800	-2.70%
2018-01-30	0	0.740	0.670	0.740	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	-1.33%
2018-01-29	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	-1.32%
2018-01-26	0	0.760	0.720	0.760	0.710	0.760	20,000	14,700	0.7350	0.760	0.720	0.760	0.710	0.760	20,000	0.7350	7.04%
2018-01-25	0	0.710	0.710	0.770	0.710	0.710	20,000	14,200	0.7100	0.710	0.710	0.770	0.710	0.710	20,000	0.7100	-10.13%
2018-01-24	0	0.790	0.720	0.790	0.790	0.900	76,183	64,766	0.8501	0.790	0.720	0.790	0.790	0.900	76,183	0.8501	6.76%
2018-01-23	0	0.740	0.680	0.750	0.740	0.740	10,000	7,400	0.7400	0.740	0.680	0.750	0.740	0.740	10,000	0.7400	-2.63%
2018-01-22	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	0.00%
2018-01-19	0	0.760	0.690	0.760	-	-	0	0	-	0.760	0.690	0.760	-	-	0	-	0.00%
2018-01-18	0	0.760	0.710	0.760	0.660	0.760	140,000	97,500	0.6964	0.760	0.710	0.760	0.660	0.760	140,000	0.6964	-1.30%
2018-01-17	0	0.770	0.680	0.800	-	-	0	0	-	0.770	0.680	0.800	-	-	0	-	0.00%
2018-01-16	0	0.770	0.690	0.770	-	-	0	0	-	0.770	0.690	0.770	-	-	0	-	0.00%
2018-01-15	0	0.770	0.690	0.770	-	-	0	0	-	0.770	0.690	0.770	-	-	0	-	0.00%
2018-01-12	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	0.00%
2018-01-11	0	0.770	0.720	0.800	-	-	0	0	-	0.770	0.720	0.800	-	-	0	-	0.00%
2018-01-10	0	0.770	0.730	0.770	0.760	0.770	80,000	61,100	0.7638	0.770	0.730	0.770	0.760	0.770	80,000	0.7638	-3.75%
2018-01-09	0	0.800	0.770	0.800	0.800	0.810	30,000	24,100	0.8033	0.800	0.770	0.800	0.800	0.810	30,000	0.8033	-5.88%
2018-01-08	0	0.850	0.800	0.900	-	-	0	0	-	0.850	0.800	0.900	-	-	0	-	0.00%
2018-01-05	0	0.850	0.790	0.890	0.850	0.850	30,000	25,500	0.8500	0.850	0.790	0.890	0.850	0.850	30,000	0.8500	-4.49%
2018-01-04	0	0.890	0.790	0.890	-	-	0	0	-	0.890	0.790	0.890	-	-	0	-	-2.20%
2018-01-03	0	0.910	0.760	0.910	0.910	0.910	10,000	9,100	0.9100	0.910	0.760	0.910	0.910	0.910	10,000	0.9100	2.25%
2018-01-02	0	0.890	0.790	0.890	-	-	0	0	-	0.890	0.790	0.890	-	-	0	-	0.00%
2017-12-29	0	0.890	0.790	0.890	-	-	0	0	-	0.890	0.790	0.890	-	-	0	-	0.00%
2017-12-28	0	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	0.00%
2017-12-27	0	0.890	0.780	0.890	-	-	0	0	-	0.890	0.780	0.890	-	-	0	-	-1.11%
2017-12-22	0	0.900	0.760	0.900	0.820	0.900	30,000	25,400	0.8467	0.900	0.760	0.900	0.820	0.900	30,000	0.8467	1.12%
2017-12-21	0	0.890	0.820	0.890	0.890	0.890	10,000	8,900	0.8900	0.890	0.820	0.890	0.890	0.890	10,000	0.8900	15.58%
2017-12-20	0	0.770	0.770	0.900	0.750	0.760	30,000	22,600	0.7533	0.770	0.770	0.900	0.750	0.760	30,000	0.7533	-11.49%
2017-12-19	0	0.870	0.700	0.920	-	-	0	0	-	0.870	0.700	0.920	-	-	0	-	0.00%
2017-12-18	0	0.870	0.750	0.900	0.870	0.870	10,000	8,700	0.8700	0.870	0.750	0.900	0.870	0.870	10,000	0.8700	14.47%
2017-12-15	0	0.760	0.750	0.860	0.760	0.760	18,000	13,680	0.7600	0.760	0.750	0.860	0.760	0.760	18,000	0.7600	-15.56%
2017-12-14	0	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2017-12-13	0	0.900	0.800	0.900	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2017-12-12	0	0.900	0.750	0.900	-	-	0	0	-	0.900	0.750	0.900	-	-	0	-	0.00%
2017-12-11	0	0.900	0.730	0.900	-	-	0	0	-	0.900	0.730	0.900	-	-	0	-	0.00%
2017-12-08	0	0.900	0.810	0.900	0.920	0.920	20,000	18,400	0.9200	0.900	0.810	0.900	0.920	0.920	20,000	0.9200	1.12%
2017-12-07	0	0.890	0.750	0.920	-	-	0	0	-	0.890	0.750	0.920	-	-	0	-	0.00%
2017-12-06	0	0.890	0.790	0.920	-	-	0	0	-	0.890	0.790	0.920	-	-	0	-	0.00%
2017-12-05	0	0.890	0.810	0.900	-	-	0	0	-	0.890	0.810	0.900	-	-	0	-	0.00%
2017-12-04	0	0.890	0.820	0.900	0.790	0.890	20,000	16,800	0.8400	0.890	0.820	0.900	0.790	0.890	20,000	0.8400	-3.26%
2017-12-01	0	0.920	0.750	0.920	0.800	0.930	20,000	17,300	0.8650	0.920	0.750	0.920	0.800	0.930	20,000	0.8650	3.37%
2017-11-30	0	0.890	0.740	0.890	-	-	0	0	-	0.890	0.740	0.890	-	-	0	-	-1.11%
2017-11-29	0	0.900	0.750	0.900	0.850	0.900	810,000	720,600	0.8896	0.900	0.750	0.900	0.850	0.900	810,000	0.8896	2.27%
2017-11-28	0	0.880	0.730	0.900	-	-	0	0	-	0.880	0.730	0.900	-	-	0	-	0.00%
2017-11-27	0	0.880	0.770	0.900	-	-	0	0	-	0.880	0.770	0.900	-	-	0	-	0.00%
2017-11-24	0	0.880	0.790	0.880	-	-	0	0	-	0.880	0.790	0.880	-	-	0	-	0.00%
2017-11-23	0	0.880	0.790	0.900	0.880	0.890	100,000	88,900	0.8890	0.880	0.790	0.900	0.880	0.890	100,000	0.8890	-1.12%
2017-11-22	0	0.890	0.790	0.890	-	-	0	0	-	0.890	0.790	0.890	-	-	0	-	0.00%
2017-11-21	0	0.890	0.800	0.890	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	0.00%
2017-11-20	0	0.890	0.800	0.890	0.900	0.900	10,000	9,000	0.9000	0.890	0.800	0.890	0.900	0.900	10,000	0.9000	2.30%
2017-11-17	0	0.870	0.820	0.900	0.870	0.890	140,000	122,200	0.8729	0.870	0.820	0.900	0.870	0.890	140,000	0.8729	-3.33%
2017-11-16	0	0.900	0.790	0.900	0.890	0.900	60,000	53,700	0.8950	0.900	0.790	0.900	0.890	0.900	60,000	0.8950	1.12%
2017-11-15	0	0.890	0.750	0.890	0.890	0.890	20,000	17,800	0.8900	0.890	0.750	0.890	0.890	0.890	20,000	0.8900	0.00%
2017-11-14	0	0.890	0.810	0.900	0.890	0.900	30,000	26,800	0.8933	0.890	0.810	0.900	0.890	0.900	30,000	0.8933	-1.11%
2017-11-13	0	0.900	0.800	0.900	0.890	0.900	20,000	17,900	0.8950	0.900	0.800	0.900	0.890	0.900	20,000	0.8950	2.27%
2017-11-10	0	0.880	0.820	0.880	0.800	0.900	90,000	76,300	0.8478	0.880	0.820	0.880	0.800	0.900	90,000	0.8478	4.76%
2017-11-09	0	0.840	0.830	0.840	0.840	0.970	20,000	18,100	0.9050	0.840	0.830	0.840	0.840	0.970	20,000	0.9050	5.00%
2017-11-08	0	0.800	0.800	0.900	0.800	0.950	160,000	131,000	0.8188	0.800	0.800	0.900	0.800	0.950	160,000	0.8188	-8.05%
2017-11-07	0	0.870	0.810	0.890	0.860	0.870	70,000	60,600	0.8657	0.870	0.810	0.890	0.860	0.870	70,000	0.8657	-8.42%
2017-11-06	0	0.950	0.820	0.950	0.970	0.970	10,000	9,700	0.9700	0.950	0.820	0.950	0.970	0.970	10,000	0.9700	10.47%
2017-11-03	0	0.860	0.800	0.920	-	-	0	0	-	0.860	0.800	0.920	-	-	0	-	0.00%
2017-11-02	0	0.860	0.810	0.860	0.790	0.860	60,000	49,400	0.8233	0.860	0.810	0.860	0.790	0.860	60,000	0.8233	7.50%
2017-11-01	0	0.800	0.780	0.830	0.800	0.800	10,000	8,000	0.8000	0.800	0.780	0.830	0.800	0.800	10,000	0.8000	-9.09%
2017-10-31	0	0.880	0.800	0.910	-	-	0	0	-	0.880	0.800	0.910	-	-	0	-	0.00%
2017-10-30	0	0.880	0.820	0.890	-	-	0	0	-	0.880	0.820	0.890	-	-	0	-	0.00%
2017-10-27	0	0.880	0.810	0.880	-	-	0	0	-	0.880	0.810	0.880	-	-	0	-	0.00%
2017-10-26	0	0.880	0.850	0.880	0.880	0.880	10,000	8,800	0.8800	0.880	0.850	0.880	0.880	0.880	10,000	0.8800	2.33%
2017-10-25	0	0.860	0.850	0.880	-	-	3,000	2,460	0.8200	0.860	0.850	0.880	-	-	3,000	0.8200	0.00%
2017-10-24	0	0.860	0.830	0.860	-	-	0	0	-	0.860	0.830	0.860	-	-	0	-	-2.27%
2017-10-23	0	0.880	0.860	0.910	0.820	1.090	138,000	126,020	0.9132	0.880	0.860	0.910	0.820	1.090	138,000	0.9132	0.00%
2017-10-20	0	0.880	0.820	0.890	-	-	0	0	-	0.880	0.820	0.890	-	-	0	-	0.00%
2017-10-19	0	0.880	0.830	0.880	0.920	0.920	10,000	9,200	0.9200	0.880	0.830	0.880	0.920	0.920	10,000	0.9200	2.33%
2017-10-18	0	0.860	0.800	0.870	0.810	0.880	190,000	158,000	0.8316	0.860	0.800	0.870	0.810	0.880	190,000	0.8316	0.00%
2017-10-17	0	0.860	0.840	0.930	0.840	0.960	110,000	97,400	0.8855	0.860	0.840	0.930	0.840	0.960	110,000	0.8855	-6.52%
2017-10-16	0	0.920	0.820	0.920	0.830	0.920	90,000	78,700	0.8744	0.920	0.820	0.920	0.830	0.920	90,000	0.8744	8.24%
2017-10-13	0	0.850	0.850	0.900	0.820	0.920	300,000	257,500	0.8583	0.850	0.850	0.900	0.820	0.920	300,000	0.8583	3.66%
2017-10-12	0	0.820	0.820	0.890	0.770	0.900	40,000	32,400	0.8100	0.820	0.820	0.890	0.770	0.900	40,000	0.8100	-6.82%
2017-10-11	0	0.880	0.830	0.950	0.880	0.880	10,000	8,800	0.8800	0.880	0.830	0.950	0.880	0.880	10,000	0.8800	-7.37%
2017-10-10	0	0.950	0.880	0.950	-	-	0	0	-	0.950	0.880	0.950	-	-	0	-	0.00%
2017-10-09	0	0.950	0.880	0.950	-	-	6,000	5,100	0.8500	0.950	0.880	0.950	-	-	6,000	0.8500	-1.04%
2017-10-06	0	0.960	0.890	0.980	0.900	0.980	180,000	173,500	0.9639	0.960	0.890	0.980	0.900	0.980	180,000	0.9639	2.13%
2017-10-04	0	0.940	0.880	0.940	0.880	1.000	260,000	240,900	0.9265	0.940	0.880	0.940	0.880	1.000	260,000	0.9265	1.08%
2017-10-03	0	0.930	0.840	0.930	0.860	0.950	308,444	277,192	0.8987	0.930	0.840	0.930	0.860	0.950	308,444	0.8987	12.05%
2017-09-29	0	0.830	0.800	0.830	0.640	0.850	810,510	644,546	0.7952	0.830	0.800	0.830	0.640	0.850	810,510	0.7952	12.16%
2017-09-28	0	0.740	0.680	0.780	0.610	0.740	604,000	414,020	0.6855	0.740	0.680	0.780	0.610	0.740	604,000	0.6855	15.63%
2017-09-27	0	0.640	0.640	0.700	0.560	0.740	1,270,000	820,400	0.6460	0.640	0.640	0.700	0.560	0.740	1,270,000	0.6460	8.47%
2017-09-26	0	0.590	0.560	0.630	0.510	0.590	490,000	273,300	0.5578	0.590	0.560	0.630	0.510	0.590	490,000	0.5578	1.72%
2017-09-25	0	0.580	0.520	0.590	0.550	0.700	350,000	214,400	0.6126	0.580	0.520	0.590	0.550	0.700	350,000	0.6126	-3.33%
2017-09-22	0	0.600	0.550	0.600	0.520	0.700	970,000	596,800	0.6153	0.600	0.550	0.600	0.520	0.700	970,000	0.6153	9.09%
2017-09-21	0	0.550	0.510	0.600	0.500	0.700	170,000	93,300	0.5488	0.550	0.510	0.600	0.500	0.700	170,000	0.5488	1.85%
2017-09-20	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2017-09-19	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2017-09-18	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2017-09-15	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2017-09-14	0	0.540	0.510	0.550	0.500	0.540	90,000	46,800	0.5200	0.540	0.510	0.550	0.500	0.540	90,000	0.5200	0.00%
2017-09-13	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2017-09-12	0	0.540	0.475	0.560	0.540	0.540	170,000	91,800	0.5400	0.540	0.475	0.560	0.540	0.540	170,000	0.5400	-1.82%
2017-09-11	0	0.550	0.475	0.610	0.550	0.550	190,000	104,500	0.5500	0.550	0.475	0.610	0.550	0.550	190,000	0.5500	0.00%
2017-09-08	0	0.550	0.480	0.550	-	-	0	0	-	0.550	0.480	0.550	-	-	0	-	-1.79%
2017-09-07	0	0.560	0.480	0.560	-	-	0	0	-	0.560	0.480	0.560	-	-	0	-	0.00%
2017-09-06	0	0.560	0.480	0.560	-	-	0	0	-	0.560	0.480	0.560	-	-	0	-	0.00%
2017-09-05	0	0.560	0.480	0.560	0.580	0.580	10,000	5,800	0.5800	0.560	0.480	0.560	0.580	0.580	10,000	0.5800	9.80%
2017-09-04	0	0.510	0.480	0.600	0.510	0.530	75,000	39,275	0.5237	0.510	0.480	0.600	0.510	0.530	75,000	0.5237	-5.56%
2017-09-01	0	0.540	0.480	0.550	0.520	0.540	70,000	37,600	0.5371	0.540	0.480	0.550	0.520	0.540	70,000	0.5371	3.85%
2017-08-31	0	0.520	0.480	0.530	0.485	0.520	40,000	20,450	0.5113	0.520	0.480	0.530	0.485	0.520	40,000	0.5113	0.00%
2017-08-30	0	0.520	0.485	0.550	0.470	0.520	620,000	309,000	0.4984	0.520	0.485	0.550	0.470	0.520	620,000	0.4984	0.00%
2017-08-29	0	0.520	0.490	0.520	0.520	0.520	200,000	104,000	0.5200	0.520	0.490	0.520	0.520	0.520	200,000	0.5200	-7.14%
2017-08-28	0	0.560	0.485	0.560	0.570	0.590	20,100	11,646	0.5794	0.560	0.485	0.560	0.570	0.590	20,100	0.5794	5.66%
2017-08-25	0	0.530	0.470	0.530	0.530	0.530	40,000	21,200	0.5300	0.530	0.470	0.530	0.530	0.530	40,000	0.5300	0.00%
2017-08-24	0	0.530	0.455	0.530	0.520	0.530	30,000	15,700	0.5233	0.530	0.455	0.530	0.520	0.530	30,000	0.5233	1.92%
2017-08-22	0	0.520	0.460	0.520	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	0.00%
2017-08-21	0	0.520	0.470	0.520	0.475	0.520	110,000	55,400	0.5036	0.520	0.470	0.520	0.475	0.520	110,000	0.5036	6.12%
2017-08-18	0	0.490	0.490	0.510	0.480	0.530	140,000	71,700	0.5121	0.490	0.490	0.510	0.480	0.530	140,000	0.5121	3.16%
2017-08-17	0	0.475	0.475	0.500	0.475	0.480	142,000	67,530	0.4756	0.475	0.475	0.500	0.475	0.480	142,000	0.4756	-6.86%
2017-08-16	0	0.510	0.450	0.510	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	-1.92%
2017-08-15	0	0.520	0.445	0.520	0.520	0.520	20,000	10,400	0.5200	0.520	0.445	0.520	0.520	0.520	20,000	0.5200	1.96%
2017-08-14	0	0.510	0.480	0.510	-	-	0	0	-	0.510	0.480	0.510	-	-	0	-	-3.77%
2017-08-11	0	0.530	0.445	0.530	0.540	0.540	10,000	5,400	0.5400	0.530	0.445	0.530	0.540	0.540	10,000	0.5400	1.92%
2017-08-10	0	0.520	0.500	0.530	0.520	0.540	30,000	15,800	0.5267	0.520	0.500	0.530	0.520	0.540	30,000	0.5267	4.00%
2017-08-09	0	0.500	0.435	0.520	0.475	0.540	910,400	455,360	0.5002	0.500	0.435	0.520	0.475	0.540	910,400	0.5002	-1.96%
2017-08-08	0	0.510	0.500	0.540	0.500	0.630	1,660,000	905,500	0.5455	0.510	0.500	0.540	0.500	0.630	1,660,000	0.5455	-32.00%
2017-08-07	0	0.750	0.630	0.750	-	-	0	0	-	0.750	0.630	0.750	-	-	0	-	0.00%
2017-08-04	0	0.750	0.630	0.750	-	-	0	0	-	0.750	0.630	0.750	-	-	0	-	0.00%
2017-08-03	0	0.750	0.630	0.750	-	-	1,000	580	0.5800	0.750	0.630	0.750	-	-	1,000	0.5800	0.00%
2017-08-02	0	0.750	0.650	0.660	0.710	0.810	30,000	22,600	0.7533	0.750	0.650	0.660	0.710	0.810	30,000	0.7533	5.63%
2017-08-01	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2017-07-31	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2017-07-28	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2017-07-27	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	0.00%
2017-07-26	0	0.710	0.630	0.720	-	-	0	0	-	0.710	0.630	0.720	-	-	0	-	0.00%
2017-07-25	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2017-07-24	0	0.710	0.620	0.710	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2017-07-21	0	0.710	0.620	0.730	-	-	0	0	-	0.710	0.620	0.730	-	-	0	-	0.00%
2017-07-20	0	0.710	0.620	0.710	0.720	0.720	10,000	7,200	0.7200	0.710	0.620	0.710	0.720	0.720	10,000	0.7200	1.43%
2017-07-19	0	0.700	0.620	0.720	-	-	0	0	-	0.700	0.620	0.720	-	-	0	-	0.00%
2017-07-18	0	0.700	0.660	0.700	0.660	0.700	160,000	106,500	0.6656	0.700	0.660	0.700	0.660	0.700	160,000	0.6656	-6.67%
2017-07-17	0	0.750	0.630	0.770	-	-	1,000	580	0.5800	0.750	0.630	0.770	-	-	1,000	0.5800	0.00%
2017-07-14	0	0.750	0.630	0.750	0.790	0.790	10,000	7,900	0.7900	0.750	0.630	0.750	0.790	0.790	10,000	0.7900	2.74%
2017-07-13	0	0.730	0.600	0.730	0.740	0.740	10,000	7,400	0.7400	0.730	0.600	0.730	0.740	0.740	10,000	0.7400	7.35%
2017-07-12	0	0.680	0.620	0.680	0.700	0.700	10,000	7,000	0.7000	0.680	0.620	0.680	0.700	0.700	10,000	0.7000	6.25%
2017-07-11	0	0.640	0.610	0.690	-	-	0	0	-	0.640	0.610	0.690	-	-	0	-	0.00%
2017-07-10	0	0.640	0.640	0.670	0.610	0.640	60,000	38,100	0.6350	0.640	0.640	0.670	0.610	0.640	60,000	0.6350	-13.51%
2017-07-07	0	0.740	0.630	0.760	-	-	0	0	-	0.740	0.630	0.760	-	-	0	-	0.00%
2017-07-06	0	0.740	0.630	0.780	-	-	0	0	-	0.740	0.630	0.780	-	-	0	-	0.00%
2017-07-05	0	0.740	0.620	0.740	0.800	0.800	10,300	8,174	0.7936	0.740	0.620	0.740	0.800	0.800	10,300	0.7936	-1.33%
2017-07-04	0	0.750	0.650	0.760	-	-	0	0	-	0.750	0.650	0.760	-	-	0	-	0.00%
2017-07-03	0	0.750	0.690	0.750	0.690	0.750	270,000	189,200	0.7007	0.750	0.690	0.750	0.690	0.750	270,000	0.7007	-3.85%
2017-06-30	0	0.780	0.700	0.800	-	-	0	0	-	0.780	0.700	0.800	-	-	0	-	0.00%
2017-06-29	0	0.780	0.700	0.800	-	-	0	0	-	0.780	0.700	0.800	-	-	0	-	0.00%
2017-06-28	0	0.780	0.640	0.800	-	-	0	0	-	0.780	0.640	0.800	-	-	0	-	0.00%
2017-06-27	0	0.780	0.660	0.800	-	-	0	0	-	0.780	0.660	0.800	-	-	0	-	0.00%
2017-06-26	0	0.780	0.720	0.840	-	-	0	0	-	0.780	0.720	0.840	-	-	0	-	0.00%
2017-06-23	0	0.780	0.720	0.800	-	-	0	0	-	0.780	0.720	0.800	-	-	0	-	0.00%
2017-06-22	0	0.780	0.720	0.800	-	-	0	0	-	0.780	0.720	0.800	-	-	0	-	0.00%
2017-06-21	0	0.780	0.720	0.800	-	-	0	0	-	0.780	0.720	0.800	-	-	0	-	0.00%
2017-06-20	0	0.780	0.730	0.780	0.860	0.860	10,000	8,600	0.8600	0.780	0.730	0.780	0.860	0.860	10,000	0.8600	1.30%
2017-06-19	0	0.770	0.620	0.770	-	-	0	0	-	0.770	0.620	0.770	-	-	0	-	0.00%
2017-06-16	0	0.770	0.620	0.800	-	-	0	0	-	0.770	0.620	0.800	-	-	0	-	0.00%
2017-06-15	0	0.770	0.700	0.780	-	-	0	0	-	0.770	0.700	0.780	-	-	0	-	0.00%
2017-06-14	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	-1.28%
2017-06-13	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	-1.27%
2017-06-12	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	-1.25%
2017-06-09	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2017-06-08	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2017-06-07	0	0.800	0.710	0.840	-	-	0	0	-	0.800	0.710	0.840	-	-	0	-	0.00%
2017-06-06	0	0.800	0.710	0.810	-	-	0	0	-	0.800	0.710	0.810	-	-	0	-	0.00%
2017-06-05	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2017-06-02	0	0.800	0.720	0.860	-	-	545	381	0.6991	0.800	0.720	0.860	-	-	545	0.6991	0.00%
2017-06-01	0	0.800	0.700	0.810	-	-	0	0	-	0.800	0.700	0.810	-	-	0	-	0.00%
2017-05-31	0	0.800	0.680	0.820	-	-	0	0	-	0.800	0.680	0.820	-	-	0	-	0.00%
2017-05-29	0	0.800	0.710	0.860	-	-	0	0	-	0.800	0.710	0.860	-	-	0	-	0.00%
2017-05-26	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-3.61%
2017-05-25	0	0.830	0.760	0.860	-	-	0	0	-	0.830	0.760	0.860	-	-	0	-	0.00%
2017-05-24	0	0.830	0.760	0.830	0.850	0.850	10,000	8,500	0.8500	0.830	0.760	0.830	0.850	0.850	10,000	0.8500	3.75%
2017-05-23	0	0.800	0.750	0.800	0.730	0.800	94,000	70,060	0.7453	0.800	0.750	0.800	0.730	0.800	94,000	0.7453	0.00%
2017-05-22	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-2.44%
2017-05-19	0	0.820	0.720	0.820	-	-	0	0	-	0.820	0.720	0.820	-	-	0	-	0.00%
2017-05-18	0	0.820	0.770	0.820	0.800	0.820	20,000	16,200	0.8100	0.820	0.770	0.820	0.800	0.820	20,000	0.8100	-1.20%
2017-05-17	0	0.830	0.740	0.830	-	-	0	0	-	0.830	0.740	0.830	-	-	0	-	-1.19%
2017-05-16	0	0.840	0.710	0.840	-	-	0	0	-	0.840	0.710	0.840	-	-	0	-	0.00%
2017-05-15	0	0.840	0.750	0.840	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	-1.18%
2017-05-12	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2017-05-11	0	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2017-05-10	0	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2017-05-09	0	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2017-05-08	0	0.850	0.730	0.850	-	-	0	0	-	0.850	0.730	0.850	-	-	0	-	0.00%
2017-05-05	0	0.850	0.730	0.850	-	-	1,199	743	0.6197	0.850	0.730	0.850	-	-	1,199	0.6197	0.00%
2017-05-04	0	0.850	0.710	0.850	-	-	0	0	-	0.850	0.710	0.850	-	-	0	-	0.00%
2017-05-02	0	0.850	0.700	0.850	-	-	0	0	-	0.850	0.700	0.850	-	-	0	-	0.00%
2017-04-28	0	0.850	0.760	0.850	0.800	0.850	20,000	16,500	0.8250	0.850	0.760	0.850	0.800	0.850	20,000	0.8250	0.00%
2017-04-27	0	0.850	0.730	0.850	-	-	0	0	-	0.850	0.730	0.850	-	-	0	-	0.00%
2017-04-26	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2017-04-25	0	0.850	0.740	0.850	-	-	0	0	-	0.850	0.740	0.850	-	-	0	-	0.00%
2017-04-24	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2017-04-21	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2017-04-20	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
2017-04-19	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2017-04-18	0	0.850	0.750	0.850	-	-	0	0	-	0.850	0.750	0.850	-	-	0	-	0.00%
2017-04-13	0	0.850	0.820	0.850	-	-	0	0	-	0.850	0.820	0.850	-	-	0	-	0.00%
2017-04-12	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2017-04-11	0	0.850	0.840	0.850	0.820	0.850	180,000	150,600	0.8367	0.850	0.840	0.850	0.820	0.850	180,000	0.8367	-6.59%
2017-04-10	0	0.910	0.870	0.980	0.910	0.910	20,500	18,623	0.9084	0.910	0.870	0.980	0.910	0.910	20,500	0.9084	0.00%
2017-04-07	0	0.910	0.870	0.920	0.830	0.910	30,000	25,700	0.8567	0.910	0.870	0.920	0.830	0.910	30,000	0.8567	-3.19%
2017-04-06	0	0.940	0.830	0.940	-	-	0	0	-	0.940	0.830	0.940	-	-	0	-	0.00%
2017-04-05	0	0.940	0.830	0.950	-	-	0	0	-	0.940	0.830	0.950	-	-	0	-	0.00%
2017-04-03	0	0.940	0.830	0.940	-	-	0	0	-	0.940	0.830	0.940	-	-	0	-	0.00%
2017-03-31	0	0.940	0.860	0.940	-	-	0	0	-	0.940	0.860	0.940	-	-	0	-	0.00%
2017-03-30	0	0.940	0.890	0.940	0.880	0.990	70,000	63,400	0.9057	0.940	0.890	0.940	0.880	0.990	70,000	0.9057	2.17%
2017-03-29	0	0.920	0.850	0.920	-	-	0	0	-	0.920	0.850	0.920	-	-	0	-	0.00%
2017-03-28	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	-1.08%
2017-03-27	0	0.930	0.850	0.930	0.880	0.930	50,000	45,000	0.9000	0.930	0.850	0.930	0.880	0.930	50,000	0.9000	0.00%
2017-03-24	0	0.930	0.850	0.930	0.930	1.000	20,000	19,300	0.9650	0.930	0.850	0.930	0.930	1.000	20,000	0.9650	1.09%
2017-03-23	0	0.920	0.850	0.920	0.820	0.940	170,000	144,500	0.8500	0.920	0.850	0.920	0.820	0.940	170,000	0.8500	2.22%
2017-03-22	0	0.900	0.830	0.910	-	-	0	0	-	0.900	0.830	0.910	-	-	0	-	0.00%
2017-03-21	0	0.900	0.830	0.920	-	-	0	0	-	0.900	0.830	0.920	-	-	0	-	0.00%
2017-03-20	0	0.900	0.820	0.970	-	-	0	0	-	0.900	0.820	0.970	-	-	0	-	0.00%
2017-03-17	0	0.900	0.800	0.910	-	-	0	0	-	0.900	0.800	0.910	-	-	0	-	0.00%
2017-03-16	0	0.900	0.820	0.930	-	-	0	0	-	0.900	0.820	0.930	-	-	0	-	0.00%
2017-03-15	0	0.900	0.810	0.900	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	-1.10%
2017-03-14	0	0.910	0.870	0.910	-	-	0	0	-	0.910	0.870	0.910	-	-	0	-	0.00%
2017-03-13	0	0.910	0.910	0.930	0.900	0.900	60,000	54,000	0.9000	0.910	0.910	0.930	0.900	0.900	60,000	0.9000	-3.19%
2017-03-10	0	0.940	0.880	0.970	0.910	1.050	40,000	37,900	0.9475	0.940	0.880	0.970	0.910	1.050	40,000	0.9475	0.00%
2017-03-09	0	0.940	0.850	0.940	-	-	0	0	-	0.940	0.850	0.940	-	-	0	-	-2.08%
2017-03-08	0	0.960	0.870	0.960	-	-	0	0	-	0.960	0.870	0.960	-	-	0	-	-1.03%
2017-03-07	0	0.970	0.870	0.970	-	-	0	0	-	0.970	0.870	0.970	-	-	0	-	0.00%
2017-03-06	0	0.970	0.870	0.970	0.820	0.970	80,000	69,600	0.8700	0.970	0.870	0.970	0.820	0.970	80,000	0.8700	2.11%
2017-03-03	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2017-03-02	0	0.950	0.860	0.950	-	-	0	0	-	0.950	0.860	0.950	-	-	0	-	0.00%
2017-03-01	0	0.950	0.860	0.950	0.900	0.950	50,000	45,800	0.9160	0.950	0.860	0.950	0.900	0.950	50,000	0.9160	6.74%
2017-02-28	0	0.890	0.860	0.900	0.870	1.140	220,000	196,700	0.8941	0.890	0.860	0.900	0.870	1.140	220,000	0.8941	-6.32%
2017-02-27	0	0.950	0.790	0.950	-	-	0	0	-	0.950	0.790	0.950	-	-	0	-	0.00%
2017-02-24	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2017-02-23	0	0.950	0.880	0.950	0.870	1.100	332,000	308,140	0.9281	0.950	0.880	0.950	0.870	1.100	332,000	0.9281	-4.04%
2017-02-22	0	0.990	0.870	0.990	-	-	0	0	-	0.990	0.870	0.990	-	-	0	-	0.00%
2017-02-21	0	0.990	0.910	0.990	0.900	1.190	160,000	159,300	0.9956	0.990	0.910	0.990	0.900	1.190	160,000	0.9956	10.00%
2017-02-20	0	0.900	0.830	0.900	0.920	1.000	22,000	20,760	0.9436	0.900	0.830	0.900	0.920	1.000	22,000	0.9436	0.00%
2017-02-17	0	0.900	0.780	0.900	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2017-02-16	0	0.900	0.770	0.900	0.800	0.930	120,000	99,100	0.8258	0.900	0.770	0.900	0.800	0.930	120,000	0.8258	12.50%
2017-02-15	0	0.800	0.750	0.800	-	-	0	0	-	0.800	0.750	0.800	-	-	0	-	0.00%
2017-02-14	0	0.800	0.740	0.800	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2017-02-13	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2017-02-10	0	0.800	0.760	0.800	0.740	0.800	96,000	73,960	0.7704	0.800	0.760	0.800	0.740	0.800	96,000	0.7704	1.27%
2017-02-09	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2017-02-08	0	0.790	0.750	0.790	-	-	0	0	-	0.790	0.750	0.790	-	-	0	-	0.00%
2017-02-07	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2017-02-06	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2017-02-03	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2017-02-02	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2017-02-01	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2017-01-27	0	0.790	0.730	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.730	0.790	0.790	0.790	10,000	0.7900	3.95%
2017-01-26	0	0.760	0.720	0.790	-	-	0	0	-	0.760	0.720	0.790	-	-	0	-	0.00%
2017-01-25	0	0.760	0.720	0.790	-	-	0	0	-	0.760	0.720	0.790	-	-	0	-	0.00%
2017-01-24	0	0.760	0.720	0.770	-	-	0	0	-	0.760	0.720	0.770	-	-	0	-	0.00%
2017-01-23	0	0.760	0.730	0.770	0.720	0.760	60,000	45,000	0.7500	0.760	0.730	0.770	0.720	0.760	60,000	0.7500	-1.30%
2017-01-20	0	0.770	0.750	0.770	-	-	0	0	-	0.770	0.750	0.770	-	-	0	-	0.00%
2017-01-19	0	0.770	0.730	0.790	0.770	0.770	10,000	7,700	0.7700	0.770	0.730	0.790	0.770	0.770	10,000	0.7700	-2.53%
2017-01-18	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2017-01-17	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2017-01-16	0	0.790	0.740	0.790	0.690	0.790	190,000	137,900	0.7258	0.790	0.740	0.790	0.690	0.790	190,000	0.7258	0.00%
2017-01-13	0	0.790	0.730	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.730	0.790	0.790	0.790	10,000	0.7900	8.22%
2017-01-12	0	0.730	0.730	0.790	0.710	0.730	20,000	14,400	0.7200	0.730	0.730	0.790	0.710	0.730	20,000	0.7200	-7.59%
2017-01-11	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2017-01-10	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2017-01-09	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2017-01-06	0	0.790	0.700	0.800	-	-	0	0	-	0.790	0.700	0.800	-	-	0	-	0.00%
2017-01-05	0	0.790	0.700	0.800	-	-	0	0	-	0.790	0.700	0.800	-	-	0	-	0.00%
2017-01-04	0	0.790	0.710	0.800	-	-	0	0	-	0.790	0.710	0.800	-	-	0	-	0.00%
2017-01-03	0	0.790	0.700	0.800	-	-	0	0	-	0.790	0.700	0.800	-	-	0	-	0.00%
2016-12-30	0	0.790	0.730	0.790	0.790	0.790	30,000	23,700	0.7900	0.790	0.730	0.790	0.790	0.790	30,000	0.7900	0.00%
2016-12-29	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2016-12-28	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2016-12-23	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	0.00%
2016-12-22	0	0.790	0.710	0.790	0.700	0.790	110,000	79,500	0.7227	0.790	0.710	0.790	0.700	0.790	110,000	0.7227	-1.25%
2016-12-21	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-20	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-19	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-16	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-15	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-14	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-13	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-12	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-09	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-08	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-07	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-06	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-05	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-02	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-12-01	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-11-30	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-11-29	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-11-28	0	0.800	0.740	0.800	0.790	0.800	100,000	79,100	0.7910	0.800	0.740	0.800	0.790	0.800	100,000	0.7910	0.00%
2016-11-25	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2016-11-24	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2016-11-23	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
2016-11-22	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2016-11-21	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2016-11-18	0	0.800	0.730	0.800	0.840	0.840	10,000	8,400	0.8400	0.800	0.730	0.800	0.840	0.840	10,000	0.8400	2.56%
2016-11-17	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2016-11-16	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2016-11-15	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2016-11-14	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2016-11-11	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2016-11-10	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	0.00%
2016-11-09	0	0.780	0.710	0.780	-	-	0	0	-	0.780	0.710	0.780	-	-	0	-	0.00%
2016-11-08	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	0.00%
2016-11-07	0	0.780	0.730	0.840	-	-	2,000	1,380	0.6900	0.780	0.730	0.840	-	-	2,000	0.6900	0.00%
2016-11-04	0	0.780	0.710	0.840	-	-	0	0	-	0.780	0.710	0.840	-	-	0	-	0.00%
2016-11-03	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2016-11-02	0	0.780	0.720	0.780	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2016-11-01	0	0.780	0.730	0.780	-	-	0	0	-	0.780	0.730	0.780	-	-	0	-	-1.27%
2016-10-31	0	0.790	0.720	0.830	-	-	0	0	-	0.790	0.720	0.830	-	-	0	-	0.00%
2016-10-28	0	0.790	0.710	0.790	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2016-10-27	0	0.790	0.710	0.810	-	-	0	0	-	0.790	0.710	0.810	-	-	0	-	0.00%
2016-10-26	0	0.790	0.730	0.820	-	-	0	0	-	0.790	0.730	0.820	-	-	0	-	0.00%
2016-10-25	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	-2.47%
2016-10-24	0	0.810	0.730	0.840	-	-	0	0	-	0.810	0.730	0.840	-	-	0	-	0.00%
2016-10-20	0	0.810	0.740	0.820	-	-	0	0	-	0.810	0.740	0.820	-	-	0	-	0.00%
2016-10-19	0	0.810	0.750	0.810	0.720	0.840	80,000	62,800	0.7850	0.810	0.750	0.810	0.720	0.840	80,000	0.7850	3.85%
2016-10-18	0	0.780	0.740	0.780	0.750	0.780	50,000	37,800	0.7560	0.780	0.740	0.780	0.750	0.780	50,000	0.7560	-1.27%
2016-10-17	0	0.790	0.710	0.790	0.840	0.850	20,000	16,900	0.8450	0.790	0.710	0.790	0.840	0.850	20,000	0.8450	0.00%
2016-10-14	0	0.790	0.730	0.750	0.750	0.790	50,000	37,900	0.7580	0.790	0.730	0.750	0.750	0.790	50,000	0.7580	0.00%
2016-10-13	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2016-10-12	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2016-10-11	0	0.790	0.730	0.790	-	-	0	0	-	0.790	0.730	0.790	-	-	0	-	0.00%
2016-10-07	0	0.790	0.710	0.800	-	-	0	0	-	0.790	0.710	0.800	-	-	0	-	0.00%
2016-10-06	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2016-10-05	0	0.790	0.720	0.850	-	-	0	0	-	0.790	0.720	0.850	-	-	0	-	0.00%
2016-10-04	0	0.790	0.700	0.810	-	-	0	0	-	0.790	0.700	0.810	-	-	0	-	0.00%
2016-10-03	0	0.790	0.720	0.800	-	-	0	0	-	0.790	0.720	0.800	-	-	0	-	0.00%
2016-09-30	0	0.790	0.720	0.790	-	-	0	0	-	0.790	0.720	0.790	-	-	0	-	0.00%
2016-09-29	0	0.790	0.730	0.790	0.770	0.790	40,000	31,000	0.7750	0.790	0.730	0.790	0.770	0.790	40,000	0.7750	-1.25%
2016-09-28	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	-2.44%
2016-09-27	0	0.820	0.700	0.830	-	-	1,600	1,088	0.6800	0.820	0.700	0.830	-	-	1,600	0.6800	0.00%
2016-09-26	0	0.820	0.710	0.820	-	-	0	0	-	0.820	0.710	0.820	-	-	0	-	0.00%
2016-09-23	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
2016-09-22	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
2016-09-21	0	0.820	0.700	0.820	-	-	0	0	-	0.820	0.700	0.820	-	-	0	-	0.00%
2016-09-20	0	0.820	0.710	0.820	-	-	0	0	-	0.820	0.710	0.820	-	-	0	-	0.00%
2016-09-19	0	0.820	0.750	0.820	0.850	0.850	10,000	8,500	0.8500	0.820	0.750	0.820	0.850	0.850	10,000	0.8500	9.33%
2016-09-15	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2016-09-14	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2016-09-13	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	-1.32%
2016-09-12	0	0.760	0.700	0.770	-	-	0	0	-	0.760	0.700	0.770	-	-	0	-	0.00%
2016-09-09	0	0.760	0.700	0.760	0.760	0.760	30,000	22,800	0.7600	0.760	0.700	0.760	0.760	0.760	30,000	0.7600	0.00%
2016-09-08	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2016-09-07	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	0.00%
2016-09-06	0	0.760	0.710	0.760	0.760	0.760	90,000	68,400	0.7600	0.760	0.710	0.760	0.760	0.760	90,000	0.7600	1.33%
2016-09-05	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2016-09-02	0	0.750	0.700	0.780	0.750	0.750	90,000	67,500	0.7500	0.750	0.700	0.780	0.750	0.750	90,000	0.7500	0.00%
2016-09-01	0	0.750	0.680	0.750	0.720	0.750	30,400	22,156	0.7288	0.750	0.680	0.750	0.720	0.750	30,400	0.7288	1.35%
2016-08-31	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	0.00%
2016-08-30	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-1.33%
2016-08-29	0	0.750	0.710	0.750	0.730	0.750	20,000	14,800	0.7400	0.750	0.710	0.750	0.730	0.750	20,000	0.7400	-1.32%
2016-08-26	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2016-08-25	0	0.760	0.720	0.740	-	-	0	0	-	0.760	0.720	0.740	-	-	0	-	-1.30%
2016-08-24	0	0.770	0.720	0.810	0.720	0.750	96,000	69,620	0.7252	0.770	0.720	0.810	0.720	0.750	96,000	0.7252	0.00%
2016-08-23	0	0.770	0.720	0.790	-	-	0	0	-	0.770	0.720	0.790	-	-	0	-	0.00%
2016-08-22	0	0.770	0.770	0.820	0.690	0.690	10,000	6,900	0.6900	0.770	0.770	0.820	0.690	0.690	10,000	0.6900	2.67%
2016-08-19	0	0.750	0.700	0.760	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2016-08-18	0	0.750	0.700	0.750	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	-1.32%
2016-08-17	0	0.760	0.700	0.770	-	-	530	355	0.6698	0.760	0.700	0.770	-	-	530	0.6698	0.00%
2016-08-16	0	0.760	0.700	0.780	-	-	0	0	-	0.760	0.700	0.780	-	-	0	-	0.00%
2016-08-15	0	0.760	0.700	0.770	-	-	0	0	-	0.760	0.700	0.770	-	-	0	-	0.00%
2016-08-12	0	0.760	0.700	0.760	-	-	0	0	-	0.760	0.700	0.760	-	-	0	-	0.00%
2016-08-11	0	0.760	0.700	0.760	0.700	0.760	40,000	28,600	0.7150	0.760	0.700	0.760	0.700	0.760	40,000	0.7150	-1.30%
2016-08-10	0	0.770	0.680	0.780	-	-	0	0	-	0.770	0.680	0.780	-	-	0	-	0.00%
2016-08-09	0	0.770	0.680	0.780	-	-	0	0	-	0.770	0.680	0.780	-	-	0	-	0.00%
2016-08-08	0	0.770	0.690	0.780	-	-	0	0	-	0.770	0.690	0.780	-	-	0	-	0.00%
2016-08-05	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	0.00%
2016-08-04	0	0.770	0.680	0.770	0.770	0.770	40,000	30,800	0.7700	0.770	0.680	0.770	0.770	0.770	40,000	0.7700	0.00%
2016-08-03	0	0.770	0.650	0.770	-	-	0	0	-	0.770	0.650	0.770	-	-	0	-	-1.28%
2016-08-01	0	0.780	0.640	0.780	-	-	0	0	-	0.780	0.640	0.780	-	-	0	-	0.00%
2016-07-29	0	0.780	0.660	0.790	-	-	0	0	-	0.780	0.660	0.790	-	-	0	-	0.00%
2016-07-28	0	0.780	0.690	0.780	0.790	0.790	30,000	23,700	0.7900	0.780	0.690	0.780	0.790	0.790	30,000	0.7900	2.63%
2016-07-27	0	0.760	0.650	0.790	-	-	0	0	-	0.760	0.650	0.790	-	-	0	-	0.00%
2016-07-26	0	0.760	0.680	0.800	-	-	0	0	-	0.760	0.680	0.800	-	-	0	-	0.00%
2016-07-25	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	0.00%
2016-07-22	0	0.760	0.690	0.780	-	-	0	0	-	0.760	0.690	0.780	-	-	0	-	0.00%
2016-07-21	0	0.760	0.650	0.760	-	-	0	0	-	0.760	0.650	0.760	-	-	0	-	0.00%
2016-07-20	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2016-07-19	0	0.760	0.680	0.780	-	-	0	0	-	0.760	0.680	0.780	-	-	0	-	0.00%
2016-07-18	0	0.760	0.680	0.780	-	-	0	0	-	0.760	0.680	0.780	-	-	0	-	0.00%
2016-07-15	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	0.00%
2016-07-14	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	0.00%
2016-07-13	0	0.760	0.670	0.770	-	-	0	0	-	0.760	0.670	0.770	-	-	0	-	0.00%
2016-07-12	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	-1.30%
2016-07-11	0	0.770	0.680	0.780	-	-	0	0	-	0.770	0.680	0.780	-	-	0	-	0.00%
2016-07-08	0	0.770	0.660	0.780	-	-	0	0	-	0.770	0.660	0.780	-	-	0	-	0.00%
2016-07-07	0	0.770	0.660	0.770	0.700	0.790	60,000	43,600	0.7267	0.770	0.660	0.770	0.700	0.790	60,000	0.7267	11.59%
2016-07-06	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2016-07-05	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-4.17%
2016-07-04	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	-2.70%
2016-06-30	0	0.740	0.640	0.740	0.750	0.750	10,000	7,500	0.7500	0.740	0.640	0.740	0.750	0.750	10,000	0.7500	7.25%
2016-06-29	0	0.690	0.630	0.700	-	-	0	0	-	0.690	0.630	0.700	-	-	0	-	0.00%
2016-06-28	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	0.00%
2016-06-27	0	0.690	0.630	0.720	-	-	0	0	-	0.690	0.630	0.720	-	-	0	-	0.00%
2016-06-24	0	0.690	0.650	0.690	0.650	0.690	90,000	59,000	0.6556	0.690	0.650	0.690	0.650	0.690	90,000	0.6556	-1.43%
2016-06-23	0	0.700	0.680	0.700	0.690	0.700	60,000	41,600	0.6933	0.700	0.680	0.700	0.690	0.700	60,000	0.6933	-6.67%
2016-06-22	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	-1.32%
2016-06-21	0	0.760	0.670	0.760	-	-	0	0	-	0.760	0.670	0.760	-	-	0	-	-2.56%
2016-06-20	0	0.780	0.670	0.790	-	-	0	0	-	0.780	0.670	0.790	-	-	0	-	0.00%
2016-06-17	0	0.780	0.690	0.780	0.820	0.820	10,100	8,265	0.8183	0.780	0.690	0.780	0.820	0.820	10,100	0.8183	1.30%
2016-06-16	0	0.770	0.660	0.780	-	-	4,000	2,560	0.6400	0.770	0.660	0.780	-	-	4,000	0.6400	0.00%
2016-06-15	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	0.00%
2016-06-14	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	-1.28%
2016-06-13	0	0.780	0.660	0.780	-	-	0	0	-	0.780	0.660	0.780	-	-	0	-	0.00%
2016-06-10	0	0.780	0.670	0.780	0.780	0.780	10,000	7,800	0.7800	0.780	0.670	0.780	0.780	0.780	10,000	0.7800	5.41%
2016-06-08	0	0.740	0.670	0.740	0.740	0.780	20,000	15,200	0.7600	0.740	0.670	0.740	0.740	0.780	20,000	0.7600	2.78%
2016-06-07	0	0.720	0.670	0.730	0.710	0.720	20,000	14,300	0.7150	0.720	0.670	0.730	0.710	0.720	20,000	0.7150	4.35%
2016-06-06	0	0.690	0.660	0.690	0.690	0.690	10,000	6,900	0.6900	0.690	0.660	0.690	0.690	0.690	10,000	0.6900	4.55%
2016-06-03	0	0.660	0.650	0.690	-	-	0	0	-	0.660	0.650	0.690	-	-	0	-	0.00%
2016-06-02	0	0.660	0.640	0.680	-	-	0	0	-	0.660	0.640	0.680	-	-	0	-	0.00%
2016-06-01	0	0.660	0.650	0.690	0.640	0.700	287,400	187,066	0.6509	0.660	0.650	0.690	0.640	0.700	287,400	0.6509	4.76%
2016-05-31	0	0.630	0.630	0.650	0.620	0.650	300,000	188,100	0.6270	0.630	0.630	0.650	0.620	0.650	300,000	0.6270	-3.08%
2016-05-30	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.620	0.650	0.650	0.650	10,000	0.6500	4.84%
2016-05-27	0	0.620	0.620	0.640	0.620	0.620	70,000	43,400	0.6200	0.620	0.620	0.640	0.620	0.620	70,000	0.6200	-6.06%
2016-05-26	0	0.660	0.630	0.670	-	-	0	0	-	0.660	0.630	0.670	-	-	0	-	0.00%
2016-05-25	0	0.660	0.630	0.660	0.610	0.680	128,000	82,680	0.6459	0.660	0.630	0.660	0.610	0.680	128,000	0.6459	1.54%
2016-05-24	0	0.650	0.610	0.650	0.610	0.650	20,000	12,600	0.6300	0.650	0.610	0.650	0.610	0.650	20,000	0.6300	0.00%
2016-05-23	0	0.650	0.620	0.650	0.620	0.660	140,000	88,400	0.6314	0.650	0.620	0.650	0.620	0.660	140,000	0.6314	-4.41%
2016-05-20	0	0.680	0.640	0.680	0.680	0.680	10,000	6,800	0.6800	0.680	0.640	0.680	0.680	0.680	10,000	0.6800	3.03%
2016-05-19	0	0.660	0.640	0.660	0.640	0.660	240,000	156,300	0.6513	0.660	0.640	0.660	0.640	0.660	240,000	0.6513	-8.33%
2016-05-18	0	0.720	0.650	0.730	-	-	0	0	-	0.720	0.650	0.730	-	-	0	-	0.00%
2016-05-17	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2016-05-16	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2016-05-13	0	0.720	0.660	0.730	-	-	0	0	-	0.720	0.660	0.730	-	-	0	-	0.00%
2016-05-12	0	0.720	0.670	0.730	-	-	0	0	-	0.720	0.670	0.730	-	-	0	-	0.00%
2016-05-11	0	0.720	0.670	0.730	-	-	0	0	-	0.720	0.670	0.730	-	-	0	-	0.00%
2016-05-10	0	0.720	0.660	0.720	-	-	0	0	-	0.720	0.660	0.720	-	-	0	-	-1.37%
2016-05-09	0	0.730	0.670	0.730	0.740	0.740	10,000	7,400	0.7400	0.730	0.670	0.730	0.740	0.740	10,000	0.7400	4.29%
2016-05-06	0	0.700	0.710	0.740	0.680	0.700	150,000	103,900	0.6927	0.700	0.710	0.740	0.680	0.700	150,000	0.6927	-9.09%
2016-05-05	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	-2.53%
2016-05-04	0	0.790	0.730	0.800	0.790	0.790	10,000	7,900	0.7900	0.790	0.730	0.800	0.790	0.790	10,000	0.7900	3.95%
2016-05-03	0	0.760	0.740	0.770	0.710	0.770	40,000	30,000	0.7500	0.760	0.740	0.770	0.710	0.770	40,000	0.7500	-3.80%
2016-04-29	0	0.790	0.720	0.790	0.750	0.790	20,000	15,400	0.7700	0.790	0.720	0.790	0.750	0.790	20,000	0.7700	5.33%
2016-04-28	0	0.750	0.720	0.760	-	-	0	0	-	0.750	0.720	0.760	-	-	0	-	0.00%
2016-04-27	0	0.750	0.700	0.750	0.740	0.750	30,000	22,400	0.7467	0.750	0.700	0.750	0.740	0.750	30,000	0.7467	1.35%
2016-04-26	0	0.740	0.670	0.770	0.700	0.740	27,000	18,950	0.7019	0.740	0.670	0.770	0.700	0.740	27,000	0.7019	2.78%
2016-04-25	0	0.720	0.650	0.750	-	-	0	0	-	0.720	0.650	0.750	-	-	0	-	0.00%
2016-04-22	0	0.720	0.660	0.740	-	-	0	0	-	0.720	0.660	0.740	-	-	0	-	0.00%
2016-04-21	0	0.720	0.670	0.740	-	-	0	0	-	0.720	0.670	0.740	-	-	0	-	0.00%
2016-04-20	0	0.720	0.660	0.740	-	-	10,000	7,400	0.7400	0.720	0.660	0.740	-	-	10,000	0.7400	0.00%
2016-04-19	0	0.720	0.670	0.740	-	-	0	0	-	0.720	0.670	0.740	-	-	0	-	0.00%
2016-04-18	0	0.720	0.660	0.750	-	-	0	0	-	0.720	0.660	0.750	-	-	0	-	0.00%
2016-04-15	0	0.720	0.670	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.670	0.720	0.720	0.720	10,000	0.7200	1.41%
2016-04-14	0	0.710	0.660	0.710	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	0.00%
2016-04-13	0	0.710	0.660	0.700	0.700	0.710	130,000	91,300	0.7023	0.710	0.660	0.700	0.700	0.710	130,000	0.7023	1.43%
2016-04-12	0	0.700	0.650	0.700	0.680	0.700	180,000	122,900	0.6828	0.700	0.650	0.700	0.680	0.700	180,000	0.6828	6.06%
2016-04-11	0	0.660	0.640	0.670	0.660	0.660	10,000	6,600	0.6600	0.660	0.640	0.670	0.660	0.660	10,000	0.6600	-2.94%
2016-04-08	0	0.680	0.670	0.680	0.650	0.680	430,000	285,000	0.6628	0.680	0.670	0.680	0.650	0.680	430,000	0.6628	-10.53%
2016-04-07	0	0.760	0.700	0.760	0.760	0.760	10,000	7,600	0.7600	0.760	0.700	0.760	0.760	0.760	10,000	0.7600	5.56%
2016-04-06	0	0.720	0.680	0.760	-	-	0	0	-	0.720	0.680	0.760	-	-	0	-	0.00%
2016-04-05	0	0.720	0.670	0.750	-	-	0	0	-	0.720	0.670	0.750	-	-	0	-	0.00%
2016-04-01	0	0.720	0.690	0.720	0.680	0.730	20,000	14,100	0.7050	0.720	0.690	0.720	0.680	0.730	20,000	0.7050	-4.00%
2016-03-31	0	0.750	0.680	0.760	0.700	0.760	70,000	50,100	0.7157	0.750	0.680	0.760	0.700	0.760	70,000	0.7157	-6.25%
2016-03-30	0	0.800	0.690	0.800	-	-	0	0	-	0.800	0.690	0.800	-	-	0	-	0.00%
2016-03-29	0	0.800	0.670	0.800	0.800	0.800	40,000	32,000	0.8000	0.800	0.670	0.800	0.800	0.800	40,000	0.8000	0.00%
2016-03-24	0	0.800	0.680	0.800	-	-	0	0	-	0.800	0.680	0.800	-	-	0	-	0.00%
2016-03-23	0	0.800	0.650	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	0.650	0.800	0.800	0.800	20,000	0.8000	6.67%
2016-03-22	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	-1.32%
2016-03-21	0	0.760	0.660	0.760	0.780	0.780	30,000	23,400	0.7800	0.760	0.660	0.760	0.780	0.780	30,000	0.7800	8.57%
2016-03-18	0	0.700	0.660	0.700	0.620	0.700	41,000	27,690	0.6754	0.700	0.660	0.700	0.620	0.700	41,000	0.6754	0.00%
2016-03-17	0	0.700	0.630	0.700	-	-	130	97	0.7462	0.700	0.630	0.700	-	-	130	0.7462	0.00%
2016-03-16	0	0.700	0.680	0.700	0.650	0.700	880,000	589,300	0.6697	0.700	0.680	0.700	0.650	0.700	880,000	0.6697	-7.89%
2016-03-15	0	0.760	0.560	0.760	-	-	0	0	-	0.760	0.560	0.760	-	-	0	-	0.00%
2016-03-14	0	0.760	0.610	0.760	-	-	10,000	7,100	0.7100	0.760	0.610	0.760	-	-	10,000	0.7100	0.00%
2016-03-11	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	-1.30%
2016-03-10	0	0.770	0.710	0.770	-	-	0	0	-	0.770	0.710	0.770	-	-	0	-	-1.28%
2016-03-09	0	0.780	0.710	0.790	-	-	0	0	-	0.780	0.710	0.790	-	-	0	-	0.00%
2016-03-08	0	0.780	0.630	0.810	-	-	0	0	-	0.780	0.630	0.810	-	-	0	-	0.00%
2016-03-07	0	0.780	0.650	0.810	-	-	0	0	-	0.780	0.650	0.810	-	-	0	-	0.00%
2016-03-04	0	0.780	0.610	0.780	0.780	0.780	10,000	7,800	0.7800	0.780	0.610	0.780	0.780	0.780	10,000	0.7800	9.86%
2016-03-03	0	0.710	0.630	0.710	-	-	0	0	-	0.710	0.630	0.710	-	-	0	-	0.00%
2016-03-02	0	0.710	0.590	0.710	0.730	0.730	10,000	7,300	0.7300	0.710	0.590	0.710	0.730	0.730	10,000	0.7300	4.41%
2016-03-01	0	0.680	0.560	0.690	-	-	0	0	-	0.680	0.560	0.690	-	-	0	-	0.00%
2016-02-29	0	0.680	0.590	0.730	-	-	0	0	-	0.680	0.590	0.730	-	-	0	-	0.00%
2016-02-26	0	0.680	0.610	0.680	-	-	200	114	0.5700	0.680	0.610	0.680	-	-	200	0.5700	-1.45%
2016-02-25	0	0.690	0.600	0.730	-	-	0	0	-	0.690	0.600	0.730	-	-	0	-	0.00%
2016-02-24	0	0.690	0.620	0.730	-	-	0	0	-	0.690	0.620	0.730	-	-	0	-	0.00%
2016-02-23	0	0.690	0.640	0.730	-	-	0	0	-	0.690	0.640	0.730	-	-	0	-	0.00%
2016-02-22	0	0.690	0.630	0.710	-	-	0	0	-	0.690	0.630	0.710	-	-	0	-	0.00%
2016-02-19	0	0.690	0.640	0.730	-	-	0	0	-	0.690	0.640	0.730	-	-	0	-	0.00%
2016-02-18	0	0.690	0.640	0.730	-	-	0	0	-	0.690	0.640	0.730	-	-	0	-	0.00%
2016-02-17	0	0.690	0.640	0.720	-	-	500	380	0.7600	0.690	0.640	0.720	-	-	500	0.7600	0.00%
2016-02-16	0	0.690	0.640	0.700	0.620	0.690	70,000	44,900	0.6414	0.690	0.640	0.700	0.620	0.690	70,000	0.6414	1.47%
2016-02-15	0	0.680	0.620	0.690	-	-	0	0	-	0.680	0.620	0.690	-	-	0	-	0.00%
2016-02-12	0	0.680	0.610	0.700	-	-	0	0	-	0.680	0.610	0.700	-	-	0	-	0.00%
2016-02-11	0	0.680	0.610	0.700	-	-	0	0	-	0.680	0.610	0.700	-	-	0	-	0.00%
2016-02-05	0	0.680	0.610	0.700	-	-	200	114	0.5700	0.680	0.610	0.700	-	-	200	0.5700	0.00%
2016-02-04	0	0.680	0.620	0.680	0.670	0.680	40,000	27,000	0.6750	0.680	0.620	0.680	0.670	0.680	40,000	0.6750	1.49%
2016-02-03	0	0.670	0.580	0.670	-	-	0	0	-	0.670	0.580	0.670	-	-	0	-	0.00%
2016-02-02	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	0.00%
2016-02-01	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	0.00%
2016-01-29	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	0.00%
2016-01-28	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2016-01-27	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
2016-01-26	0	0.670	0.610	0.670	-	-	0	0	-	0.670	0.610	0.670	-	-	0	-	-1.47%
2016-01-25	0	0.680	0.640	0.670	0.630	0.690	430,000	279,200	0.6493	0.680	0.640	0.670	0.630	0.690	430,000	0.6493	-12.82%
2016-01-22	0	0.780	0.710	0.800	0.700	0.770	30,000	21,900	0.7300	0.780	0.710	0.800	0.700	0.770	30,000	0.7300	0.00%
2016-01-21	0	0.780	0.720	0.780	0.750	0.900	110,000	86,500	0.7864	0.780	0.720	0.780	0.750	0.900	110,000	0.7864	6.85%
2016-01-20	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2016-01-19	0	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2016-01-18	0	0.730	0.680	0.750	0.670	0.740	80,000	57,800	0.7225	0.730	0.680	0.750	0.670	0.740	80,000	0.7225	-2.67%
2016-01-15	0	0.750	0.730	0.780	0.750	0.800	30,000	23,000	0.7667	0.750	0.730	0.780	0.750	0.800	30,000	0.7667	-3.85%
2016-01-14	0	0.780	0.710	0.780	0.700	0.780	70,000	53,700	0.7671	0.780	0.710	0.780	0.700	0.780	70,000	0.7671	-2.50%
2016-01-13	0	0.800	0.690	0.800	-	-	0	0	-	0.800	0.690	0.800	-	-	0	-	0.00%
2016-01-12	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2016-01-11	0	0.800	0.700	0.840	-	-	0	0	-	0.800	0.700	0.840	-	-	0	-	0.00%
2016-01-08	0	0.800	0.750	0.800	0.800	0.800	10,000	8,000	0.8000	0.800	0.750	0.800	0.800	0.800	10,000	0.8000	2.56%
2016-01-07	0	0.780	0.750	0.800	0.740	0.780	80,000	60,300	0.7538	0.780	0.750	0.800	0.740	0.780	80,000	0.7538	-2.50%
2016-01-06	0	0.800	0.770	0.810	0.740	0.800	40,000	30,300	0.7575	0.800	0.770	0.810	0.740	0.800	40,000	0.7575	0.00%
2016-01-05	0	0.800	0.770	0.830	-	-	0	0	-	0.800	0.770	0.830	-	-	0	-	0.00%
2016-01-04	0	0.800	0.780	0.830	0.780	0.840	20,000	16,200	0.8100	0.800	0.780	0.830	0.780	0.840	20,000	0.8100	0.00%
2015-12-31	0	0.800	0.780	0.840	-	-	0	0	-	0.800	0.780	0.840	-	-	0	-	0.00%
2015-12-30	0	0.800	0.810	0.850	0.800	0.920	300,000	247,100	0.8237	0.800	0.810	0.850	0.800	0.920	300,000	0.8237	-15.79%
2015-12-29	0	0.950	0.820	0.950	-	-	0	0	-	0.950	0.820	0.950	-	-	0	-	0.00%
2015-12-28	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2015-12-24	0	0.950	0.870	0.950	0.950	0.950	10,000	9,500	0.9500	0.950	0.870	0.950	0.950	0.950	10,000	0.9500	0.00%
2015-12-23	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2015-12-22	0	0.950	0.860	0.950	0.860	0.950	60,000	53,300	0.8883	0.950	0.860	0.950	0.860	0.950	60,000	0.8883	-2.06%
2015-12-21	0	0.970	0.870	0.990	0.920	1.120	200,000	198,600	0.9930	0.970	0.870	0.990	0.920	1.120	200,000	0.9930	-3.00%
2015-12-18	0	1.000	0.920	1.020	0.900	1.250	296,000	297,780	1.0060	1.000	0.920	1.020	0.900	1.250	296,000	1.0060	13.64%
2015-12-17	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	0.00%
2015-12-16	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	0.00%
2015-12-15	0	0.880	0.750	0.880	-	-	0	0	-	0.880	0.750	0.880	-	-	0	-	-1.12%
2015-12-14	0	0.890	0.750	0.900	0.760	0.760	16,000	11,920	0.7450	0.890	0.750	0.900	0.760	0.760	16,000	0.7450	0.00%
2015-12-11	0	0.890	0.760	0.890	-	-	4,300	3,268	0.7600	0.890	0.760	0.890	-	-	4,300	0.7600	0.00%
2015-12-10	0	0.890	0.750	0.900	-	-	0	0	-	0.890	0.750	0.900	-	-	0	-	0.00%
2015-12-09	0	0.890	0.760	0.900	-	-	0	0	-	0.890	0.760	0.900	-	-	0	-	0.00%
2015-12-08	0	0.890	0.770	0.900	-	-	0	0	-	0.890	0.770	0.900	-	-	0	-	0.00%
2015-12-07	0	0.890	0.770	0.890	-	-	0	0	-	0.890	0.770	0.890	-	-	0	-	0.00%
2015-12-04	0	0.890	0.770	0.900	-	-	0	0	-	0.890	0.770	0.900	-	-	0	-	0.00%
2015-12-03	0	0.890	0.770	0.900	-	-	0	0	-	0.890	0.770	0.900	-	-	0	-	0.00%
2015-12-02	0	0.890	0.850	0.900	-	-	0	0	-	0.890	0.850	0.900	-	-	0	-	0.00%
2015-12-01	0	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	0.00%
2015-11-30	0	0.890	0.760	0.890	-	-	0	0	-	0.890	0.760	0.890	-	-	0	-	0.00%
2015-11-27	0	0.890	0.760	0.900	-	-	4,000	2,800	0.7000	0.890	0.760	0.900	-	-	4,000	0.7000	0.00%
2015-11-26	0	0.890	0.760	0.900	-	-	0	0	-	0.890	0.760	0.900	-	-	0	-	0.00%
2015-11-25	0	0.890	0.760	0.890	0.900	0.900	10,000	9,000	0.9000	0.890	0.760	0.890	0.900	0.900	10,000	0.9000	8.54%
2015-11-24	0	0.820	0.740	0.860	-	-	0	0	-	0.820	0.740	0.860	-	-	0	-	0.00%
2015-11-23	0	0.820	0.740	0.860	-	-	0	0	-	0.820	0.740	0.860	-	-	0	-	0.00%
2015-11-20	0	0.820	0.740	0.860	-	-	0	0	-	0.820	0.740	0.860	-	-	0	-	0.00%
2015-11-19	0	0.820	0.740	0.850	-	-	0	0	-	0.820	0.740	0.850	-	-	0	-	0.00%
2015-11-18	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
2015-11-17	0	0.820	0.740	0.860	-	-	0	0	-	0.820	0.740	0.860	-	-	0	-	0.00%
2015-11-16	0	0.820	0.740	0.860	-	-	0	0	-	0.820	0.740	0.860	-	-	0	-	0.00%
2015-11-13	0	0.820	0.760	0.850	-	-	0	0	-	0.820	0.760	0.850	-	-	0	-	0.00%
2015-11-12	0	0.820	0.760	0.880	-	-	0	0	-	0.820	0.760	0.880	-	-	0	-	0.00%
2015-11-11	0	0.820	0.760	0.880	-	-	2,000	1,460	0.7300	0.820	0.760	0.880	-	-	2,000	0.7300	0.00%
2015-11-10	0	0.820	0.750	0.880	-	-	0	0	-	0.820	0.750	0.880	-	-	0	-	0.00%
2015-11-09	0	0.820	0.790	0.820	0.820	0.850	60,000	49,800	0.8300	0.820	0.790	0.820	0.820	0.850	60,000	0.8300	-3.53%
2015-11-06	0	0.850	0.790	0.850	-	-	0	0	-	0.850	0.790	0.850	-	-	0	-	-3.41%
2015-11-05	0	0.880	0.780	0.880	0.840	0.940	80,000	70,800	0.8850	0.880	0.780	0.880	0.840	0.940	80,000	0.8850	10.00%
2015-11-04	0	0.800	0.730	0.820	0.800	0.800	10,000	8,000	0.8000	0.800	0.730	0.820	0.800	0.800	10,000	0.8000	2.56%
2015-11-03	0	0.780	0.730	0.820	0.780	0.780	10,000	7,800	0.7800	0.780	0.730	0.820	0.780	0.780	10,000	0.7800	4.00%
2015-11-02	0	0.750	0.750	0.780	0.740	0.740	20,000	14,800	0.7400	0.750	0.750	0.780	0.740	0.740	20,000	0.7400	-6.25%
2015-10-30	0	0.800	0.740	0.800	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	-2.44%
2015-10-29	0	0.820	0.740	0.830	0.740	0.820	20,000	15,600	0.7800	0.820	0.740	0.830	0.740	0.820	20,000	0.7800	2.50%
2015-10-28	0	0.800	0.710	0.840	-	-	0	0	-	0.800	0.710	0.840	-	-	0	-	0.00%
2015-10-27	0	0.800	0.710	0.830	-	-	0	0	-	0.800	0.710	0.830	-	-	0	-	0.00%
2015-10-26	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	-1.23%
2015-10-23	0	0.810	0.740	0.810	-	-	0	0	-	0.810	0.740	0.810	-	-	0	-	-1.22%
2015-10-22	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	-2.38%
2015-10-20	0	0.840	0.770	0.870	0.800	0.840	50,000	40,800	0.8160	0.840	0.770	0.870	0.800	0.840	50,000	0.8160	-6.67%
2015-10-19	0	0.900	0.720	0.900	0.820	0.900	30,000	25,600	0.8533	0.900	0.720	0.900	0.820	0.900	30,000	0.8533	18.42%
2015-10-16	0	0.760	0.710	0.780	0.680	0.780	80,000	58,200	0.7275	0.760	0.710	0.780	0.680	0.780	80,000	0.7275	8.57%
2015-10-15	0	0.700	0.650	0.710	0.670	0.700	114,000	77,960	0.6839	0.700	0.650	0.710	0.670	0.700	114,000	0.6839	2.94%
2015-10-14	0	0.680	0.620	0.680	-	-	0	0	-	0.680	0.620	0.680	-	-	0	-	0.00%
2015-10-13	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2015-10-12	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
2015-10-09	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2015-10-08	0	0.680	0.650	0.700	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2015-10-07	0	0.680	0.660	0.680	0.630	0.680	140,000	93,900	0.6707	0.680	0.660	0.680	0.630	0.680	140,000	0.6707	7.94%
2015-10-06	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	0.00%
2015-10-05	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2015-10-02	0	0.630	0.610	0.670	-	-	0	0	-	0.630	0.610	0.670	-	-	0	-	0.00%
2015-09-30	0	0.630	0.620	0.670	0.600	0.630	20,000	12,300	0.6150	0.630	0.620	0.670	0.600	0.630	20,000	0.6150	1.61%
2015-09-29	0	0.620	0.620	0.660	0.610	0.640	110,000	68,900	0.6264	0.620	0.620	0.660	0.610	0.640	110,000	0.6264	-13.89%
2015-09-25	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2015-09-24	0	0.720	0.630	0.720	-	-	6,000	3,540	0.5900	0.720	0.630	0.720	-	-	6,000	0.5900	0.00%
2015-09-23	0	0.720	0.640	0.750	-	-	0	0	-	0.720	0.640	0.750	-	-	0	-	0.00%
2015-09-22	0	0.720	0.660	0.760	-	-	0	0	-	0.720	0.660	0.760	-	-	0	-	0.00%
2015-09-21	0	0.720	0.650	0.760	-	-	0	0	-	0.720	0.650	0.760	-	-	0	-	0.00%
2015-09-18	0	0.720	0.670	0.750	0.640	0.720	90,000	61,400	0.6822	0.720	0.670	0.750	0.640	0.720	90,000	0.6822	0.00%
2015-09-17	0	0.720	0.630	0.720	0.630	0.720	80,000	53,400	0.6675	0.720	0.630	0.720	0.630	0.720	80,000	0.6675	4.35%
2015-09-16	0	0.690	0.630	0.690	0.670	0.690	40,000	27,400	0.6850	0.690	0.630	0.690	0.670	0.690	40,000	0.6850	7.81%
2015-09-15	0	0.640	0.580	0.670	-	-	0	0	-	0.640	0.580	0.670	-	-	0	-	0.00%
2015-09-14	0	0.640	0.590	0.660	-	-	0	0	-	0.640	0.590	0.660	-	-	0	-	0.00%
2015-09-11	0	0.640	0.600	0.660	-	-	0	0	-	0.640	0.600	0.660	-	-	0	-	0.00%
2015-09-10	0	0.640	0.590	0.660	-	-	0	0	-	0.640	0.590	0.660	-	-	0	-	0.00%
2015-09-09	0	0.640	0.610	0.640	0.600	0.640	84,000	51,080	0.6081	0.640	0.610	0.640	0.600	0.640	84,000	0.6081	0.00%
2015-09-08	0	0.640	0.620	0.670	0.600	0.650	100,000	61,200	0.6120	0.640	0.620	0.670	0.600	0.650	100,000	0.6120	-4.48%
2015-09-07	0	0.670	0.610	0.690	-	-	0	0	-	0.670	0.610	0.690	-	-	0	-	0.00%
2015-09-04	0	0.670	0.640	0.680	0.640	0.670	40,000	26,000	0.6500	0.670	0.640	0.680	0.640	0.670	40,000	0.6500	-6.94%
2015-09-02	0	0.720	0.650	0.720	-	-	0	0	-	0.720	0.650	0.720	-	-	0	-	0.00%
2015-09-01	0	0.720	0.650	0.780	-	-	0	0	-	0.720	0.650	0.780	-	-	0	-	0.00%
2015-08-31	0	0.720	0.640	0.720	-	-	0	0	-	0.720	0.640	0.720	-	-	0	-	0.00%
2015-08-28	0	0.720	0.600	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.600	0.720	0.720	0.720	10,000	0.7200	10.77%
2015-08-27	0	0.650	0.650	0.730	0.620	0.660	150,000	96,200	0.6413	0.650	0.650	0.730	0.620	0.660	150,000	0.6413	-8.45%
2015-08-26	0	0.710	0.650	0.730	0.600	0.710	30,000	19,700	0.6567	0.710	0.650	0.730	0.600	0.710	30,000	0.6567	-4.05%
2015-08-25	0	0.740	0.740	0.770	-	-	0	0	-	0.740	0.740	0.770	-	-	0	-	2.78%
2015-08-24	0	0.720	0.670	0.760	0.630	0.720	50,000	33,000	0.6600	0.720	0.670	0.760	0.630	0.720	50,000	0.6600	-10.00%
2015-08-21	0	0.800	0.670	0.800	-	-	0	0	-	0.800	0.670	0.800	-	-	0	-	0.00%
2015-08-20	0	0.800	0.650	0.900	-	-	0	0	-	0.800	0.650	0.900	-	-	0	-	0.00%
2015-08-19	0	0.800	0.650	1.000	-	-	0	0	-	0.800	0.650	1.000	-	-	0	-	0.00%
2015-08-18	0	0.800	0.650	0.800	-	-	0	0	-	0.800	0.650	0.800	-	-	0	-	0.00%
2015-08-17	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2015-08-14	0	0.800	0.800	0.830	0.660	0.700	110,000	74,700	0.6791	0.800	0.800	0.830	0.660	0.700	110,000	0.6791	-2.44%
2015-08-13	0	0.820	0.820	0.900	-	-	0	0	-	0.820	0.820	0.900	-	-	0	-	3.80%
2015-08-12	0	0.790	0.640	0.790	0.790	0.790	10,000	7,900	0.7900	0.790	0.640	0.790	0.790	0.790	10,000	0.7900	0.00%
2015-08-11	0	0.790	0.650	0.900	-	-	0	0	-	0.790	0.650	0.900	-	-	0	-	0.00%
2015-08-10	0	0.790	0.650	0.800	-	-	0	0	-	0.790	0.650	0.800	-	-	0	-	0.00%
2015-08-07	0	0.790	0.620	0.790	-	-	0	0	-	0.790	0.620	0.790	-	-	0	-	0.00%
2015-08-06	0	0.790	0.620	0.800	-	-	0	0	-	0.790	0.620	0.800	-	-	0	-	0.00%
2015-08-05	0	0.790	0.650	0.800	-	-	0	0	-	0.790	0.650	0.800	-	-	0	-	0.00%
2015-08-04	0	0.790	0.700	0.790	-	-	0	0	-	0.790	0.700	0.790	-	-	0	-	-1.25%
2015-08-03	0	0.800	0.730	0.800	0.770	0.800	30,000	23,600	0.7867	0.800	0.730	0.800	0.770	0.800	30,000	0.7867	-11.11%
2015-07-31	0	0.900	0.750	0.940	-	-	0	0	-	0.900	0.750	0.940	-	-	0	-	0.00%
2015-07-30	0	0.900	0.720	0.950	0.900	0.900	10,000	9,000	0.9000	0.900	0.720	0.950	0.900	0.900	10,000	0.9000	7.14%
2015-07-29	0	0.840	0.760	0.900	-	-	0	0	-	0.840	0.760	0.900	-	-	0	-	0.00%
2015-07-28	0	0.840	0.770	0.840	0.750	0.840	160,000	123,100	0.7694	0.840	0.770	0.840	0.750	0.840	160,000	0.7694	-1.18%
2015-07-27	0	0.850	0.750	0.920	-	-	0	0	-	0.850	0.750	0.920	-	-	0	-	0.00%
2015-07-24	0	0.850	0.780	0.900	-	-	0	0	-	0.850	0.780	0.900	-	-	0	-	0.00%
2015-07-23	0	0.850	0.780	0.910	-	-	0	0	-	0.850	0.780	0.910	-	-	0	-	0.00%
2015-07-22	0	0.850	0.820	0.950	0.850	0.850	20,000	17,000	0.8500	0.850	0.820	0.950	0.850	0.850	20,000	0.8500	2.41%
2015-07-21	0	0.830	0.780	0.900	-	-	0	0	-	0.830	0.780	0.900	-	-	0	-	0.00%
2015-07-20	0	0.830	0.800	0.900	0.830	0.830	56,200	46,460	0.8267	0.830	0.800	0.900	0.830	0.830	56,200	0.8267	0.00%
2015-07-17	0	0.830	0.800	0.900	0.830	0.830	30,000	24,900	0.8300	0.830	0.800	0.900	0.830	0.830	30,000	0.8300	3.75%
2015-07-16	0	0.800	0.780	0.850	-	-	0	0	-	0.800	0.780	0.850	-	-	0	-	0.00%
2015-07-15	0	0.800	0.730	0.830	-	-	0	0	-	0.800	0.730	0.830	-	-	0	-	0.00%
2015-07-14	0	0.800	0.780	0.880	0.780	0.800	80,000	63,000	0.7875	0.800	0.780	0.880	0.780	0.800	80,000	0.7875	0.00%
2015-07-13	0	0.800	0.750	0.830	0.770	0.800	130,000	102,200	0.7862	0.800	0.750	0.830	0.770	0.800	130,000	0.7862	3.90%
2015-07-10	0	0.770	0.700	0.790	0.770	0.780	50,000	38,700	0.7740	0.770	0.700	0.790	0.770	0.780	50,000	0.7740	-1.28%
2015-07-09	0	0.780	0.660	0.850	0.600	0.790	310,000	218,600	0.7052	0.780	0.660	0.850	0.600	0.790	310,000	0.7052	34.48%
2015-07-08	0	0.580	0.580	0.780	0.560	0.560	30,000	16,800	0.5600	0.580	0.580	0.780	0.560	0.560	30,000	0.5600	-27.50%
2015-07-07	0	0.800	0.680	0.790	0.730	0.800	120,000	89,100	0.7425	0.800	0.680	0.790	0.730	0.800	120,000	0.7425	0.00%
2015-07-06	0	0.800	0.710	0.800	0.700	0.860	500,000	394,400	0.7888	0.800	0.710	0.800	0.700	0.860	500,000	0.7888	-15.79%
2015-07-03	0	0.950	0.890	0.950	0.900	1.010	410,000	383,000	0.9341	0.950	0.890	0.950	0.900	1.010	410,000	0.9341	-10.38%
2015-07-02	0	1.060	1.010	1.070	1.020	1.060	60,000	61,900	1.0317	1.060	1.010	1.070	1.020	1.060	60,000	1.0317	-0.93%
2015-06-30	0	1.070	1.030	1.070	0.970	1.100	890,000	912,300	1.0251	1.070	1.030	1.070	0.970	1.100	890,000	1.0251	-0.93%
2015-06-29	0	1.080	1.010	1.080	1.160	1.200	20,000	23,600	1.1800	1.080	1.010	1.080	1.160	1.200	20,000	1.1800	0.93%
2015-06-26	0	1.070	1.020	1.070	-	-	0	0	-	1.070	1.020	1.070	-	-	0	-	-0.93%
2015-06-25	0	1.080	1.020	1.080	1.070	1.080	51,000	54,600	1.0706	1.080	1.020	1.080	1.070	1.080	51,000	1.0706	0.00%
2015-06-24	0	1.080	1.030	1.100	1.080	1.080	10,000	10,800	1.0800	1.080	1.030	1.100	1.080	1.080	10,000	1.0800	-1.82%
2015-06-23	0	1.100	1.020	1.140	1.030	1.100	112,000	116,800	1.0429	1.100	1.020	1.140	1.030	1.100	112,000	1.0429	6.80%
2015-06-22	0	1.030	1.030	1.110	-	-	0	0	-	1.030	1.030	1.110	-	-	0	-	0.00%
2015-06-19	0	1.030	1.030	1.110	1.030	1.050	144,000	149,160	1.0358	1.030	1.030	1.110	1.030	1.050	144,000	1.0358	-0.96%
2015-06-18	0	1.040	1.010	1.040	1.050	1.060	60,000	63,400	1.0567	1.040	1.010	1.040	1.050	1.060	60,000	1.0567	-0.95%
2015-06-17	0	1.050	1.010	1.050	1.010	1.050	130,000	135,300	1.0408	1.050	1.010	1.050	1.010	1.050	130,000	1.0408	0.96%
2015-06-16	0	1.040	0.960	1.050	1.010	1.040	30,000	30,600	1.0200	1.040	0.960	1.050	1.010	1.040	30,000	1.0200	0.97%
2015-06-15	0	1.030	0.970	1.030	0.990	1.030	51,500	52,125	1.0121	1.030	0.970	1.030	0.990	1.030	51,500	1.0121	1.98%
2015-06-12	0	1.010	1.000	1.040	1.010	1.070	100,000	103,400	1.0340	1.010	1.000	1.040	1.010	1.070	100,000	1.0340	0.00%
2015-06-11	0	1.010	0.980	1.010	0.980	1.040	230,000	230,000	1.0000	1.010	0.980	1.010	0.980	1.040	230,000	1.0000	-0.98%
2015-06-10	0	1.020	0.960	1.020	0.990	1.020	110,000	110,800	1.0073	1.020	0.960	1.020	0.990	1.020	110,000	1.0073	-0.97%
2015-06-09	0	1.030	1.000	1.040	1.000	1.070	260,000	267,000	1.0269	1.030	1.000	1.040	1.000	1.070	260,000	1.0269	-4.63%
2015-06-08	0	1.080	1.040	1.100	1.040	1.080	320,000	335,600	1.0488	1.080	1.040	1.100	1.040	1.080	320,000	1.0488	0.00%
2015-06-05	0	1.080	1.050	1.080	-	-	0	0	-	1.080	1.050	1.080	-	-	0	-	0.00%
2015-06-04	0	1.080	1.070	1.100	1.060	1.100	356,000	383,840	1.0782	1.080	1.070	1.100	1.060	1.100	356,000	1.0782	0.00%
2015-06-03	0	1.080	1.040	1.080	1.000	1.080	470,000	491,400	1.0455	1.080	1.040	1.080	1.000	1.080	470,000	1.0455	0.00%
2015-06-02	0	1.080	1.060	1.080	1.050	1.150	816,000	875,300	1.0727	1.080	1.060	1.080	1.050	1.150	816,000	1.0727	0.93%
2015-06-01	0	1.070	1.050	1.070	1.030	1.100	510,000	534,100	1.0473	1.070	1.050	1.070	1.030	1.100	510,000	1.0473	1.90%
2015-05-29	0	1.050	1.030	1.050	1.040	1.050	480,000	502,800	1.0475	1.050	1.030	1.050	1.040	1.050	480,000	1.0475	0.00%
2015-05-28	0	1.050	1.000	1.050	0.970	1.050	1,130,000	1,137,340	1.0065	1.050	1.000	1.050	0.970	1.050	1,130,000	1.0065	0.00%
2015-05-27	0	1.050	1.020	1.050	1.020	1.180	636,000	667,080	1.0489	1.050	1.020	1.050	1.020	1.180	636,000	1.0489	-3.67%
2015-05-26	0	1.090	1.060	1.090	1.020	1.120	830,000	879,900	1.0601	1.090	1.060	1.090	1.020	1.120	830,000	1.0601	-4.39%
2015-05-22	0	1.140	1.110	1.140	1.070	1.150	829,000	912,412	1.1006	1.140	1.110	1.140	1.070	1.150	829,000	1.1006	-2.56%
2015-05-21	0	1.170	1.060	1.150	0.960	1.170	2,095,300	2,203,903	1.0518	1.170	1.060	1.150	0.960	1.170	2,095,300	1.0518	23.16%
2015-05-20	0	0.950	0.900	0.950	0.920	0.950	80,000	73,900	0.9238	0.950	0.900	0.950	0.920	0.950	80,000	0.9238	3.26%
2015-05-19	0	0.920	0.920	0.930	0.850	0.940	790,000	705,600	0.8932	0.920	0.920	0.930	0.850	0.940	790,000	0.8932	-2.13%
2015-05-18	0	0.940	0.880	0.920	0.880	0.950	744,000	665,400	0.8944	0.940	0.880	0.920	0.880	0.950	744,000	0.8944	-1.05%
2015-05-15	0	0.950	0.950	0.970	0.920	0.950	153,500	143,230	0.9331	0.950	0.950	0.970	0.920	0.950	153,500	0.9331	0.00%
2015-05-14	0	0.950	0.930	0.950	0.920	0.980	803,200	767,008	0.9549	0.950	0.930	0.950	0.920	0.980	803,200	0.9549	1.06%
2015-05-13	0	0.940	0.900	0.940	0.900	0.960	81,000	75,820	0.9360	0.940	0.900	0.940	0.900	0.960	81,000	0.9360	2.17%
2015-05-12	0	0.920	0.900	0.950	-	-	0	0	-	0.920	0.900	0.950	-	-	0	-	0.00%
2015-05-11	0	0.920	0.890	0.930	0.900	0.920	90,000	81,500	0.9056	0.920	0.890	0.930	0.900	0.920	90,000	0.9056	1.10%
2015-05-08	0	0.910	0.880	0.920	0.870	0.910	120,000	107,400	0.8950	0.910	0.880	0.920	0.870	0.910	120,000	0.8950	0.00%
2015-05-07	0	0.910	0.860	0.910	0.860	0.920	142,000	126,040	0.8876	0.910	0.860	0.910	0.860	0.920	142,000	0.8876	-2.15%
2015-05-06	0	0.930	0.910	0.930	0.910	0.930	320,000	293,200	0.9163	0.930	0.910	0.930	0.910	0.930	320,000	0.9163	0.00%
2015-05-05	0	0.930	0.900	0.930	0.910	0.930	280,000	255,000	0.9107	0.930	0.900	0.930	0.910	0.930	280,000	0.9107	0.00%
2015-05-04	0	0.930	0.910	0.930	0.910	0.940	100,000	91,900	0.9190	0.930	0.910	0.930	0.910	0.940	100,000	0.9190	0.00%
2015-04-30	0	0.930	0.900	0.930	0.900	0.950	420,000	386,000	0.9190	0.930	0.900	0.930	0.900	0.950	420,000	0.9190	1.09%
2015-04-29	0	0.920	0.890	0.920	0.900	0.930	120,000	109,600	0.9133	0.920	0.890	0.920	0.900	0.930	120,000	0.9133	-2.13%
2015-04-28	0	0.940	0.890	0.940	0.900	0.950	900,000	832,300	0.9248	0.940	0.890	0.940	0.900	0.950	900,000	0.9248	0.00%
2015-04-27	0	0.940	0.930	0.940	0.900	0.940	180,000	164,400	0.9133	0.940	0.930	0.940	0.900	0.940	180,000	0.9133	-1.05%
2015-04-24	0	0.950	0.910	0.950	0.900	0.950	446,000	419,160	0.9398	0.950	0.910	0.950	0.900	0.950	446,000	0.9398	1.06%
2015-04-23	0	0.940	0.890	0.940	0.900	0.940	432,000	395,400	0.9153	0.940	0.890	0.940	0.900	0.940	432,000	0.9153	-4.08%
2015-04-22	0	0.980	0.930	0.980	0.940	0.990	240,000	232,600	0.9692	0.980	0.930	0.980	0.940	0.990	240,000	0.9692	3.16%
2015-04-21	0	0.950	0.890	0.950	0.890	0.970	700,000	647,100	0.9244	0.950	0.890	0.950	0.890	0.970	700,000	0.9244	1.06%
2015-04-20	0	0.940	0.890	0.950	0.900	0.940	30,000	27,400	0.9133	0.940	0.890	0.950	0.900	0.940	30,000	0.9133	0.00%
2015-04-17	0	0.940	0.910	0.950	0.850	0.970	186,000	173,440	0.9325	0.940	0.910	0.950	0.850	0.970	186,000	0.9325	2.17%
2015-04-16	0	0.920	0.900	0.920	0.900	1.050	1,790,000	1,653,900	0.9240	0.920	0.900	0.920	0.900	1.050	1,790,000	0.9240	2.22%
2015-04-15	0	0.900	0.850	0.900	0.890	0.900	90,000	80,400	0.8933	0.900	0.850	0.900	0.890	0.900	90,000	0.8933	-2.17%
2015-04-14	0	0.920	0.900	0.920	0.780	0.920	800,000	665,600	0.8320	0.920	0.900	0.920	0.780	0.920	800,000	0.8320	2.22%
2015-04-13	0	0.900	0.880	0.900	0.850	0.900	260,000	227,300	0.8742	0.900	0.880	0.900	0.850	0.900	260,000	0.8742	2.27%
2015-04-10	0	0.880	0.830	0.870	0.800	0.880	740,000	609,000	0.8230	0.880	0.830	0.870	0.800	0.880	740,000	0.8230	-2.22%
2015-04-09	0	0.900	0.890	0.900	0.850	0.900	160,000	137,300	0.8581	0.900	0.890	0.900	0.850	0.900	160,000	0.8581	1.12%
2015-04-08	0	0.890	0.860	0.890	0.850	0.890	500,000	427,400	0.8548	0.890	0.860	0.890	0.850	0.890	500,000	0.8548	-3.26%
2015-04-02	0	0.920	0.870	0.900	0.870	0.970	260,000	232,000	0.8923	0.920	0.870	0.900	0.870	0.970	260,000	0.8923	8.24%
2015-04-01	0	0.850	0.810	0.850	0.800	0.890	340,000	287,300	0.8450	0.850	0.810	0.850	0.800	0.890	340,000	0.8450	-5.56%
2015-03-31	0	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2015-03-30	0	0.900	0.840	0.900	0.860	0.910	340,000	300,700	0.8844	0.900	0.840	0.900	0.860	0.910	340,000	0.8844	-2.17%
2015-03-27	0	0.920	0.850	0.920	0.870	0.990	500,000	462,900	0.9258	0.920	0.850	0.920	0.870	0.990	500,000	0.9258	4.55%
2015-03-26	0	0.880	0.870	0.880	0.840	0.990	350,000	303,600	0.8674	0.880	0.870	0.880	0.840	0.990	350,000	0.8674	-3.30%
2015-03-25	0	0.910	0.850	0.910	-	-	0	0	-	0.910	0.850	0.910	-	-	0	-	-2.15%
2015-03-24	0	0.930	0.850	0.930	0.840	0.990	330,000	284,500	0.8621	0.930	0.850	0.930	0.840	0.990	330,000	0.8621	-3.12%
2015-03-23	0	0.960	0.960	0.980	0.950	0.950	17,412	15,800	0.9074	0.960	0.960	0.980	0.950	0.950	17,412	0.9074	-1.03%
2015-03-20	0	0.970	0.850	0.970	-	-	0	0	-	0.970	0.850	0.970	-	-	0	-	-1.02%
2015-03-19	0	0.980	0.880	0.990	0.980	0.990	60,000	59,200	0.9867	0.980	0.880	0.990	0.980	0.990	60,000	0.9867	3.16%
2015-03-18	0	0.950	0.810	0.990	-	-	0	0	-	0.950	0.810	0.990	-	-	0	-	0.00%
2015-03-17	0	0.950	0.830	0.950	-	-	0	0	-	0.950	0.830	0.950	-	-	0	-	-2.06%
2015-03-16	0	0.970	0.830	0.990	-	-	0	0	-	0.970	0.830	0.990	-	-	0	-	0.00%
2015-03-13	0	0.970	0.890	0.970	-	-	0	0	-	0.970	0.890	0.970	-	-	0	-	-1.02%
2015-03-12	0	0.980	0.820	0.990	-	-	0	0	-	0.980	0.820	0.990	-	-	0	-	0.00%
2015-03-11	0	0.980	0.840	0.990	-	-	0	0	-	0.980	0.840	0.990	-	-	0	-	0.00%
2015-03-10	0	0.980	0.890	0.990	-	-	0	0	-	0.980	0.890	0.990	-	-	0	-	0.00%
2015-03-09	0	0.980	0.920	0.990	0.920	0.980	34,000	32,360	0.9518	0.980	0.920	0.990	0.920	0.980	34,000	0.9518	-1.01%
2015-03-06	0	0.990	0.930	0.990	0.940	1.030	220,000	212,100	0.9641	0.990	0.930	0.990	0.940	1.030	220,000	0.9641	3.13%
2015-03-05	0	0.960	0.890	0.960	-	-	0	0	-	0.960	0.890	0.960	-	-	0	-	-1.03%
2015-03-04	0	0.970	0.890	0.990	-	-	0	0	-	0.970	0.890	0.990	-	-	0	-	0.00%
2015-03-03	0	0.970	0.870	1.000	0.880	0.970	60,000	53,700	0.8950	0.970	0.870	1.000	0.880	0.970	60,000	0.8950	0.00%
2015-03-02	0	0.970	0.850	0.980	0.940	0.970	72,000	67,840	0.9422	0.970	0.850	0.980	0.940	0.970	72,000	0.9422	1.04%
2015-02-27	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	-1.03%
2015-02-26	0	0.970	0.850	0.970	-	-	0	0	-	0.970	0.850	0.970	-	-	0	-	-2.02%
2015-02-25	0	0.990	0.860	0.990	0.990	0.990	10,000	9,900	0.9900	0.990	0.860	0.990	0.990	0.990	10,000	0.9900	2.06%
2015-02-24	0	0.970	0.840	1.000	-	-	0	0	-	0.970	0.840	1.000	-	-	0	-	0.00%
2015-02-23	0	0.970	0.810	0.970	-	-	0	0	-	0.970	0.810	0.970	-	-	0	-	0.00%
2015-02-18	0	0.970	0.880	0.970	-	-	0	0	-	0.970	0.880	0.970	-	-	0	-	0.00%
2015-02-17	0	0.970	0.880	0.970	0.880	0.990	220,000	206,880	0.9404	0.970	0.880	0.970	0.880	0.990	220,000	0.9404	5.43%
2015-02-16	0	0.920	0.820	0.920	-	-	0	0	-	0.920	0.820	0.920	-	-	0	-	0.00%
2015-02-13	0	0.920	0.820	0.920	-	-	0	0	-	0.920	0.820	0.920	-	-	0	-	0.00%
2015-02-12	0	0.920	0.830	0.920	-	-	0	0	-	0.920	0.830	0.920	-	-	0	-	0.00%
2015-02-11	0	0.920	0.820	0.920	-	-	0	0	-	0.920	0.820	0.920	-	-	0	-	0.00%
2015-02-10	0	0.920	0.840	0.930	0.910	0.920	22,000	20,060	0.9118	0.920	0.840	0.930	0.910	0.920	22,000	0.9118	-1.08%
2015-02-09	0	0.930	0.840	0.930	0.880	0.950	60,000	54,300	0.9050	0.930	0.840	0.930	0.880	0.950	60,000	0.9050	3.33%
2015-02-06	0	0.900	0.850	0.900	0.830	0.900	198,000	168,560	0.8513	0.900	0.850	0.900	0.830	0.900	198,000	0.8513	3.45%
2015-02-05	0	0.870	0.850	0.870	0.790	0.880	276,000	219,680	0.7959	0.870	0.850	0.870	0.790	0.880	276,000	0.7959	1.16%
2015-02-04	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2015-02-03	0	0.860	0.810	0.860	0.800	0.870	430,000	352,000	0.8186	0.860	0.810	0.860	0.800	0.870	430,000	0.8186	7.50%
2015-02-02	0	0.800	0.720	0.820	0.720	0.820	774,000	618,660	0.7993	0.800	0.720	0.820	0.720	0.820	774,000	0.7993	-2.44%
2015-01-30	0	0.820	0.750	0.830	0.750	0.820	803,181	605,963	0.7545	0.820	0.750	0.830	0.750	0.820	803,181	0.7545	9.33%
2015-01-29	0	0.750	0.700	0.860	-	-	0	0	-	0.750	0.700	0.860	-	-	0	-	0.00%
2015-01-28	0	0.750	0.700	0.750	0.700	0.750	60,000	43,600	0.7267	0.750	0.700	0.750	0.700	0.750	60,000	0.7267	2.74%
2015-01-27	0	0.730	0.700	0.780	0.700	0.730	36,000	25,260	0.7017	0.730	0.700	0.780	0.700	0.730	36,000	0.7017	4.29%
2015-01-26	0	0.700	0.630	0.730	0.700	0.700	30,000	21,000	0.7000	0.700	0.630	0.730	0.700	0.700	30,000	0.7000	-4.11%
2015-01-23	0	0.730	0.660	0.800	0.650	0.730	408,000	279,160	0.6842	0.730	0.660	0.800	0.650	0.730	408,000	0.6842	4.29%
2015-01-22	0	0.700	0.650	0.800	-	-	0	0	-	0.700	0.650	0.800	-	-	0	-	0.00%
2015-01-21	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2015-01-20	0	0.700	0.600	0.790	0.700	0.700	50,000	35,000	0.7000	0.700	0.600	0.790	0.700	0.700	50,000	0.7000	0.00%
2015-01-19	0	0.700	0.600	0.790	-	-	0	0	-	0.700	0.600	0.790	-	-	0	-	0.00%
2015-01-16	0	0.700	0.590	0.800	-	-	0	0	-	0.700	0.590	0.800	-	-	0	-	0.00%
2015-01-15	0	0.700	0.610	0.800	-	-	0	0	-	0.700	0.610	0.800	-	-	0	-	0.00%
2015-01-14	0	0.700	0.600	0.900	-	-	0	0	-	0.700	0.600	0.900	-	-	0	-	0.00%
2015-01-13	0	0.700	0.600	0.750	-	-	0	0	-	0.700	0.600	0.750	-	-	0	-	0.00%
2015-01-12	0	0.700	0.590	0.850	-	-	0	0	-	0.700	0.590	0.850	-	-	0	-	0.00%
2015-01-09	0	0.700	0.610	0.720	-	-	1,000	580	0.5800	0.700	0.610	0.720	-	-	1,000	0.5800	0.00%
2015-01-08	0	0.700	0.620	0.850	-	-	0	0	-	0.700	0.620	0.850	-	-	0	-	0.00%
2015-01-07	0	0.700	0.600	0.840	-	-	0	0	-	0.700	0.600	0.840	-	-	0	-	0.00%
2015-01-06	0	0.700	0.590	1.050	-	-	0	0	-	0.700	0.590	1.050	-	-	0	-	0.00%
2015-01-05	0	0.700	0.590	1.140	-	-	0	0	-	0.700	0.590	1.140	-	-	0	-	0.00%
2015-01-02	0	0.700	0.590	0.890	-	-	0	0	-	0.700	0.590	0.890	-	-	0	-	0.00%
2014-12-31	0	0.700	0.590	0.890	-	-	0	0	-	0.700	0.590	0.890	-	-	0	-	0.00%
2014-12-30	0	0.700	0.580	0.890	0.700	0.700	12,000	8,140	0.6783	0.700	0.580	0.890	0.700	0.700	12,000	0.6783	0.00%
2014-12-29	0	0.700	0.700	0.850	-	-	0	0	-	0.700	0.700	0.850	-	-	0	-	2.94%
2014-12-24	0	0.680	0.580	0.950	-	-	0	0	-	0.680	0.580	0.950	-	-	0	-	0.00%
2014-12-23	0	0.680	0.600	0.950	0.680	0.680	10,000	6,800	0.6800	0.680	0.600	0.950	0.680	0.680	10,000	0.6800	-1.45%
2014-12-22	0	0.690	0.590	0.800	-	-	0	0	-	0.690	0.590	0.800	-	-	0	-	0.00%
2014-12-19	0	0.690	0.590	0.800	-	-	0	0	-	0.690	0.590	0.800	-	-	0	-	0.00%
2014-12-18	0	0.690	0.590	0.870	-	-	0	0	-	0.690	0.590	0.870	-	-	0	-	0.00%
2014-12-17	0	0.690	0.600	0.800	0.690	0.690	20,000	13,800	0.6900	0.690	0.600	0.800	0.690	0.690	20,000	0.6900	-1.43%
2014-12-16	0	0.700	0.600	0.780	-	-	0	0	-	0.700	0.600	0.780	-	-	0	-	0.00%
2014-12-15	0	0.700	0.610	0.770	-	-	0	0	-	0.700	0.610	0.770	-	-	0	-	0.00%
2014-12-12	0	0.700	0.600	0.780	0.700	0.700	18,750	11,987	0.6393	0.700	0.600	0.780	0.700	0.700	18,750	0.6393	0.00%
2014-12-11	0	0.700	0.600	0.780	-	-	0	0	-	0.700	0.600	0.780	-	-	0	-	0.00%
2014-12-10	0	0.700	0.640	0.730	0.700	0.700	14,000	9,440	0.6743	0.700	0.640	0.730	0.700	0.700	14,000	0.6743	0.00%
2014-12-09	0	0.700	0.620	0.700	0.700	0.700	30,000	21,000	0.7000	0.700	0.620	0.700	0.700	0.700	30,000	0.7000	16.67%
2014-12-08	0	0.600	0.600	0.690	-	-	2,000	1,100	0.5500	0.600	0.600	0.690	-	-	2,000	0.5500	3.45%
2014-12-05	0	0.580	0.580	0.720	0.570	0.620	80,000	46,300	0.5788	0.580	0.580	0.720	0.570	0.620	80,000	0.5788	-9.38%
2014-12-04	0	0.640	0.600	0.680	0.600	0.640	80,000	49,900	0.6238	0.640	0.600	0.680	0.600	0.640	80,000	0.6238	-1.54%
2014-12-03	0	0.650	0.640	0.680	0.620	0.690	160,000	105,600	0.6600	0.650	0.640	0.680	0.620	0.690	160,000	0.6600	-7.14%
2014-12-02	0	0.700	0.640	0.740	-	-	10,000	7,300	0.7300	0.700	0.640	0.740	-	-	10,000	0.7300	0.00%
2014-12-01	0	0.700	0.620	0.730	0.700	0.700	12,000	8,180	0.6817	0.700	0.620	0.730	0.700	0.700	12,000	0.6817	0.00%
2014-11-28	0	0.700	0.650	0.750	-	-	0	0	-	0.700	0.650	0.750	-	-	0	-	0.00%
2014-11-27	0	0.700	0.680	0.700	0.500	0.770	650,000	437,200	0.6726	0.700	0.680	0.700	0.500	0.770	650,000	0.6726	-9.09%
2014-11-26	0	0.770	0.740	0.770	0.680	0.930	940,000	743,500	0.7910	0.770	0.740	0.770	0.680	0.930	940,000	0.7910	-10.47%
2014-11-25	0	0.860	0.810	0.830	0.650	1.030	3,284,200	2,871,850	0.8744	0.860	0.810	0.830	0.650	1.030	3,284,200	0.8744	40.98%
2014-11-24	0	0.610	0.560	0.650	-	-	0	0	-	0.610	0.560	0.650	-	-	0	-	0.00%
2014-11-21	0	0.610	0.570	0.640	0.590	0.610	70,000	41,700	0.5957	0.610	0.570	0.640	0.590	0.610	70,000	0.5957	-4.69%
2014-11-20	0	0.640	0.640	0.650	0.510	0.650	150,000	91,200	0.6080	0.640	0.640	0.650	0.510	0.650	150,000	0.6080	14.29%
2014-11-19	0	0.560	0.540	0.650	0.560	0.560	30,000	16,800	0.5600	0.560	0.540	0.650	0.560	0.560	30,000	0.5600	-5.08%
2014-11-18	0	0.590	0.570	0.620	0.580	0.590	30,000	17,600	0.5867	0.590	0.570	0.620	0.580	0.590	30,000	0.5867	3.51%
2014-11-17	0	0.570	0.560	0.570	0.550	0.730	174,000	105,100	0.6040	0.570	0.560	0.570	0.550	0.730	174,000	0.6040	-9.52%
2014-11-14	0	0.630	0.530	0.630	0.630	0.630	16,000	9,360	0.5850	0.630	0.530	0.630	0.630	0.630	16,000	0.5850	12.50%
2014-11-13	0	0.560	0.510	0.600	0.560	0.560	40,000	22,400	0.5600	0.560	0.510	0.600	0.560	0.560	40,000	0.5600	0.00%
2014-11-12	0	0.560	0.510	0.600	-	-	0	0	-	0.560	0.510	0.600	-	-	0	-	0.00%
2014-11-11	0	0.560	0.510	0.600	0.560	0.560	10,000	5,600	0.5600	0.560	0.510	0.600	0.560	0.560	10,000	0.5600	-6.67%
2014-11-10	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2014-11-07	0	0.600	0.560	0.600	0.580	0.610	240,000	144,400	0.6017	0.600	0.560	0.600	0.580	0.610	240,000	0.6017	5.26%
2014-11-06	0	0.570	0.500	0.610	-	-	0	0	-	0.570	0.500	0.610	-	-	0	-	0.00%
2014-11-05	0	0.570	0.475	0.590	-	-	0	0	-	0.570	0.475	0.590	-	-	0	-	0.00%
2014-11-04	0	0.570	0.475	0.570	0.570	0.570	20,000	11,500	0.5750	0.570	0.475	0.570	0.570	0.570	20,000	0.5750	7.55%
2014-11-03	0	0.530	0.530	0.570	0.530	0.530	12,000	6,320	0.5267	0.530	0.530	0.570	0.530	0.530	12,000	0.5267	1.92%
2014-10-31	0	0.520	0.470	0.550	0.465	0.520	112,000	54,450	0.4862	0.520	0.470	0.550	0.465	0.520	112,000	0.4862	0.00%
2014-10-30	0	0.520	0.470	0.530	-	-	0	0	-	0.520	0.470	0.530	-	-	0	-	0.00%
2014-10-29	0	0.520	0.460	0.530	0.510	0.520	21,000	10,730	0.5110	0.520	0.460	0.530	0.510	0.520	21,000	0.5110	4.00%
2014-10-28	0	0.500	0.455	0.530	-	-	0	0	-	0.500	0.455	0.530	-	-	0	-	0.00%
2014-10-27	0	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2014-10-24	0	0.500	0.450	0.560	0.500	0.500	50,000	25,000	0.5000	0.500	0.450	0.560	0.500	0.500	50,000	0.5000	8.70%
2014-10-23	0	0.460	0.460	0.490	0.450	0.465	108,000	49,220	0.4557	0.460	0.460	0.490	0.450	0.465	108,000	0.4557	-8.00%
2014-10-22	0	0.500	0.500	0.590	0.500	0.500	10,000	5,000	0.5000	0.500	0.500	0.590	0.500	0.500	10,000	0.5000	-9.09%
2014-10-21	0	0.550	0.460	0.550	-	-	0	0	-	0.550	0.460	0.550	-	-	0	-	0.00%
2014-10-20	0	0.550	0.465	0.550	-	-	0	0	-	0.550	0.465	0.550	-	-	0	-	-1.79%
2014-10-17	0	0.560	0.475	0.570	-	-	0	0	-	0.560	0.475	0.570	-	-	0	-	0.00%
2014-10-16	0	0.560	0.405	0.700	-	-	0	0	-	0.560	0.405	0.700	-	-	0	-	0.00%
2014-10-15	0	0.560	0.475	0.690	-	-	0	0	-	0.560	0.475	0.690	-	-	0	-	0.00%
2014-10-14	0	0.560	0.465	0.580	-	-	0	0	-	0.560	0.465	0.580	-	-	0	-	0.00%
2014-10-13	0	0.560	0.485	0.560	-	-	0	0	-	0.560	0.485	0.560	-	-	0	-	-1.75%
2014-10-10	0	0.570	0.470	0.580	-	-	0	0	-	0.570	0.470	0.580	-	-	0	-	0.00%
2014-10-09	0	0.570	0.480	0.590	-	-	0	0	-	0.570	0.480	0.590	-	-	0	-	0.00%
2014-10-08	0	0.570	0.460	0.570	0.480	0.580	156,000	75,440	0.4836	0.570	0.460	0.570	0.480	0.580	156,000	0.4836	32.56%
2014-10-07	0	0.430	0.430	0.480	0.430	0.430	22,000	9,460	0.4300	0.430	0.430	0.480	0.430	0.430	22,000	0.4300	-2.27%
2014-10-06	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2014-10-03	0	0.440	0.440	0.480	0.420	0.560	54,000	23,950	0.4435	0.440	0.440	0.480	0.420	0.560	54,000	0.4435	-18.52%
2014-09-30	0	0.540	-	0.540	0.550	0.550	4,000	2,200	0.5500	0.540	-	0.540	0.550	0.550	4,000	0.5500	-1.82%
2014-09-29	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
2014-09-26	0	0.055	0.051	0.055	0.055	0.056	500,000	27,620	0.0552	0.550	0.510	0.550	0.550	0.560	50,000	0.5524	7.84%
2014-09-25	0	0.051	0.051	0.055	0.051	0.058	480,000	26,320	0.0548	0.510	0.510	0.550	0.510	0.580	48,000	0.5483	2.00%
2014-09-24	0	0.050	0.047	0.051	0.048	0.050	760,000	37,800	0.0497	0.500	0.470	0.510	0.480	0.500	76,000	0.4974	-3.85%
2014-09-23	0	0.052	0.050	0.054	0.050	0.052	349,825	17,512	0.0501	0.520	0.500	0.540	0.500	0.520	34,982	0.5006	0.00%
2014-09-22	0	0.052	0.052	0.056	0.052	0.059	960,000	54,900	0.0572	0.520	0.520	0.560	0.520	0.590	96,000	0.5719	-1.89%
2014-09-19	0	0.053	0.053	0.054	0.050	0.053	800,000	40,520	0.0507	0.530	0.530	0.540	0.500	0.530	80,000	0.5065	1.92%
2014-09-18	0	0.052	0.050	0.052	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2014-09-17	0	0.052	0.048	0.052	0.046	0.052	620,000	30,300	0.0489	0.520	0.480	0.520	0.460	0.520	62,000	0.4887	6.12%
2014-09-16	0	0.049	0.045	0.050	-	-	0	0	-	0.490	0.450	0.500	-	-	0	-	0.00%
2014-09-15	0	0.049	0.046	0.050	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2014-09-12	0	0.049	0.048	0.050	0.046	0.050	835,000	40,995	0.0491	0.490	0.480	0.500	0.460	0.500	83,500	0.4910	2.08%
2014-09-11	0	0.048	0.046	0.049	0.047	0.048	1,240,000	59,020	0.0476	0.480	0.460	0.490	0.470	0.480	124,000	0.4760	-4.00%
2014-09-10	0	0.050	0.046	0.050	0.050	0.050	120,000	6,000	0.0500	0.500	0.460	0.500	0.500	0.500	12,000	0.5000	-1.96%
2014-09-08	0	0.051	0.047	0.054	-	-	0	0	-	0.510	0.470	0.540	-	-	0	-	0.00%
2014-09-05	0	0.051	0.050	0.054	0.050	0.051	180,000	9,040	0.0502	0.510	0.500	0.540	0.500	0.510	18,000	0.5022	0.00%
2014-09-04	0	0.051	0.050	0.051	0.050	0.051	1,040,000	52,040	0.0500	0.510	0.500	0.510	0.500	0.510	104,000	0.5004	-5.56%
2014-09-03	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2014-09-02	0	0.054	0.052	0.054	0.051	0.054	200,000	10,600	0.0530	0.540	0.520	0.540	0.510	0.540	20,000	0.5300	0.00%
2014-09-01	0	0.054	0.051	0.058	-	-	0	0	-	0.540	0.510	0.580	-	-	0	-	0.00%
2014-08-29	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2014-08-28	0	0.054	0.051	0.056	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2014-08-27	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2014-08-26	0	0.054	0.051	0.056	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2014-08-25	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2014-08-22	0	0.054	0.052	0.054	0.050	0.056	1,800,000	96,440	0.0536	0.540	0.520	0.540	0.500	0.560	180,000	0.5358	-1.82%
2014-08-21	0	0.055	0.054	0.056	-	-	10,000	450	0.0450	0.550	0.540	0.560	-	-	1,000	0.4500	0.00%
2014-08-20	0	0.055	0.055	0.059	0.055	0.055	540,000	29,700	0.0550	0.550	0.550	0.590	0.550	0.550	54,000	0.5500	-1.79%
2014-08-19	0	0.056	0.056	0.059	0.054	0.056	320,000	17,700	0.0553	0.560	0.560	0.590	0.540	0.560	32,000	0.5531	0.00%
2014-08-18	0	0.056	0.056	0.057	0.054	0.058	602,235	34,249	0.0569	0.560	0.560	0.570	0.540	0.580	60,224	0.5687	0.00%
2014-08-15	0	0.056	0.056	0.057	0.054	0.063	6,720,000	381,080	0.0567	0.560	0.560	0.570	0.540	0.630	672,000	0.5671	-5.08%
2014-08-14	0	0.059	0.058	0.059	0.054	0.066	23,660,000	1,393,100	0.0589	0.590	0.580	0.590	0.540	0.660	2,366,000	0.5888	-16.90%
2014-08-13	0	0.071	0.071	0.075	0.069	0.080	1,920,000	142,900	0.0744	0.710	0.710	0.750	0.690	0.800	192,000	0.7443	5.97%
2014-08-12	0	0.067	0.065	0.067	0.060	0.067	2,660,000	169,080	0.0636	0.670	0.650	0.670	0.600	0.670	266,000	0.6356	9.84%
2014-08-11	0	0.061	0.058	0.062	0.061	0.061	100,000	6,100	0.0610	0.610	0.580	0.620	0.610	0.610	10,000	0.6100	1.67%
2014-08-08	0	0.060	0.055	0.062	-	-	0	0	-	0.600	0.550	0.620	-	-	0	-	0.00%
2014-08-07	0	0.060	0.057	0.064	-	-	0	0	-	0.600	0.570	0.640	-	-	0	-	0.00%
2014-08-06	0	0.060	0.056	0.061	-	-	0	0	-	0.600	0.560	0.610	-	-	0	-	0.00%
2014-08-05	0	0.060	0.058	0.062	0.057	0.060	180,000	10,740	0.0597	0.600	0.580	0.620	0.570	0.600	18,000	0.5967	-6.25%
2014-08-04	0	0.064	0.060	0.065	-	-	0	0	-	0.640	0.600	0.650	-	-	0	-	0.00%
2014-08-01	0	0.064	0.060	0.064	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	-1.54%
2014-07-31	0	0.065	0.063	0.070	0.057	0.065	780,000	45,920	0.0589	0.650	0.630	0.700	0.570	0.650	78,000	0.5887	16.07%
2014-07-30	0	0.056	0.056	0.060	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2014-07-29	0	0.056	0.056	0.063	0.054	0.056	120,000	6,520	0.0543	0.560	0.560	0.630	0.540	0.560	12,000	0.5433	-6.67%
2014-07-28	0	0.060	0.056	0.064	-	-	0	0	-	0.600	0.560	0.640	-	-	0	-	0.00%
2014-07-25	0	0.060	0.053	0.060	0.057	0.060	240,000	14,280	0.0595	0.600	0.530	0.600	0.570	0.600	24,000	0.5950	5.26%
2014-07-24	0	0.057	0.055	0.059	0.057	0.057	240,000	13,680	0.0570	0.570	0.550	0.590	0.570	0.570	24,000	0.5700	-3.39%
2014-07-23	0	0.059	0.057	0.059	-	-	7,590	447	0.0589	0.590	0.570	0.590	-	-	759	0.5889	-1.67%
2014-07-22	0	0.060	0.056	0.060	0.060	0.060	80,000	4,800	0.0600	0.600	0.560	0.600	0.600	0.600	8,000	0.6000	-1.64%
2014-07-21	0	0.061	0.055	0.061	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	0.00%
2014-07-18	0	0.061	0.056	0.062	-	-	0	0	-	0.610	0.560	0.620	-	-	0	-	0.00%
2014-07-17	0	0.061	0.056	0.061	-	-	0	0	-	0.610	0.560	0.610	-	-	0	-	0.00%
2014-07-16	0	0.061	0.055	0.064	0.059	0.061	560,000	34,040	0.0608	0.610	0.550	0.640	0.590	0.610	56,000	0.6079	1.67%
2014-07-15	0	0.060	0.055	0.060	0.060	0.060	80,000	4,800	0.0600	0.600	0.550	0.600	0.600	0.600	8,000	0.6000	0.00%
2014-07-14	0	0.060	0.055	0.060	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
2014-07-11	0	0.060	0.058	0.060	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2014-07-10	0	0.060	0.060	0.061	0.060	0.061	140,000	8,500	0.0607	0.600	0.600	0.610	0.600	0.610	14,000	0.6071	-1.64%
2014-07-09	0	0.061	0.057	0.061	0.057	0.065	1,760,000	108,220	0.0615	0.610	0.570	0.610	0.570	0.650	176,000	0.6149	7.02%
2014-07-08	0	0.057	0.054	0.057	0.057	0.057	140,000	7,980	0.0570	0.570	0.540	0.570	0.570	0.570	14,000	0.5700	0.00%
2014-07-07	0	0.057	0.054	0.057	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2014-07-04	0	0.057	0.054	0.059	-	-	0	0	-	0.570	0.540	0.590	-	-	0	-	0.00%
2014-07-03	0	0.057	0.056	0.057	0.049	0.058	5,700,000	306,360	0.0537	0.570	0.560	0.570	0.490	0.580	570,000	0.5375	-9.52%
2014-07-02	0	0.063	0.059	0.074	-	-	0	0	-	0.630	0.590	0.740	-	-	0	-	0.00%
2014-06-30	0	0.063	0.062	0.074	-	-	0	0	-	0.630	0.620	0.740	-	-	0	-	0.00%
2014-06-27	0	0.063	0.061	0.070	0.063	0.063	38,000	2,178	0.0573	0.630	0.610	0.700	0.630	0.630	3,800	0.5732	-5.97%
2014-06-26	0	0.067	0.062	0.074	-	-	0	0	-	0.670	0.620	0.740	-	-	0	-	0.00%
2014-06-25	0	0.067	0.066	0.074	0.051	0.067	5,180,000	319,620	0.0617	0.670	0.660	0.740	0.510	0.670	518,000	0.6170	-10.67%
2014-06-24	0	0.075	0.066	0.075	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2014-06-23	0	0.075	0.061	0.082	-	-	0	0	-	0.750	0.610	0.820	-	-	0	-	0.00%
2014-06-20	0	0.075	0.068	0.075	0.075	0.075	120,000	9,000	0.0750	0.750	0.680	0.750	0.750	0.750	12,000	0.7500	13.64%
2014-06-19	0	0.066	0.066	0.074	0.066	0.066	120,000	7,920	0.0660	0.660	0.660	0.740	0.660	0.660	12,000	0.6600	0.00%
2014-06-18	0	0.066	0.058	0.075	-	-	0	0	-	0.660	0.580	0.750	-	-	0	-	0.00%
2014-06-17	0	0.066	0.058	0.070	0.062	0.066	400,000	25,200	0.0630	0.660	0.580	0.700	0.620	0.660	40,000	0.6300	6.45%
2014-06-16	0	0.062	0.061	0.069	-	-	0	0	-	0.620	0.610	0.690	-	-	0	-	0.00%
2014-06-13	0	0.062	0.061	0.069	-	-	0	0	-	0.620	0.610	0.690	-	-	0	-	0.00%
2014-06-12	0	0.062	0.061	0.069	-	-	0	0	-	0.620	0.610	0.690	-	-	0	-	0.00%
2014-06-11	0	0.062	0.062	0.069	-	-	0	0	-	0.620	0.620	0.690	-	-	0	-	0.00%
2014-06-10	0	0.062	0.062	0.068	-	-	0	0	-	0.620	0.620	0.680	-	-	0	-	0.00%
2014-06-09	0	0.062	0.060	0.069	-	-	0	0	-	0.620	0.600	0.690	-	-	0	-	0.00%
2014-06-06	0	0.062	0.058	0.069	-	-	0	0	-	0.620	0.580	0.690	-	-	0	-	0.00%
2014-06-05	0	0.062	0.062	0.065	-	-	2,000	90	0.0450	0.620	0.620	0.650	-	-	200	0.4500	0.00%
2014-06-04	0	0.062	0.058	0.069	-	-	0	0	-	0.620	0.580	0.690	-	-	0	-	0.00%
2014-06-03	0	0.062	0.062	0.069	-	-	0	0	-	0.620	0.620	0.690	-	-	0	-	0.00%
2014-05-30	0	0.062	0.062	0.068	0.062	0.062	200,000	12,400	0.0620	0.620	0.620	0.680	0.620	0.620	20,000	0.6200	1.64%
2014-05-29	0	0.061	0.061	0.067	-	-	0	0	-	0.610	0.610	0.670	-	-	0	-	1.67%
2014-05-28	0	0.060	0.060	0.072	0.058	0.060	58,000	3,350	0.0578	0.600	0.600	0.720	0.580	0.600	5,800	0.5776	-7.69%
2014-05-27	0	0.065	0.060	0.070	-	-	0	0	-	0.650	0.600	0.700	-	-	0	-	0.00%
2014-05-26	0	0.065	0.058	0.072	-	-	0	0	-	0.650	0.580	0.720	-	-	0	-	0.00%
2014-05-23	0	0.065	0.053	0.070	-	-	0	0	-	0.650	0.530	0.700	-	-	0	-	0.00%
2014-05-22	0	0.065	0.065	0.071	0.064	0.066	180,000	11,720	0.0651	0.650	0.650	0.710	0.640	0.660	18,000	0.6511	-7.14%
2014-05-21	0	0.070	0.066	0.077	0.070	0.070	100,000	7,000	0.0700	0.700	0.660	0.770	0.700	0.700	10,000	0.7000	-6.67%
2014-05-20	0	0.075	0.067	0.076	-	-	0	0	-	0.750	0.670	0.760	-	-	0	-	0.00%
2014-05-19	0	0.075	0.067	0.078	-	-	0	0	-	0.750	0.670	0.780	-	-	0	-	0.00%
2014-05-16	0	0.075	0.070	0.077	-	-	0	0	-	0.750	0.700	0.770	-	-	0	-	0.00%
2014-05-15	0	0.075	0.070	0.075	0.069	0.077	580,000	43,820	0.0756	0.750	0.700	0.750	0.690	0.770	58,000	0.7555	-3.85%
2014-05-14	0	0.078	0.068	0.079	-	-	0	0	-	0.780	0.680	0.790	-	-	0	-	0.00%
2014-05-13	0	0.078	0.065	0.078	-	-	0	0	-	0.780	0.650	0.780	-	-	0	-	0.00%
2014-05-12	0	0.078	0.061	0.078	0.078	0.078	240,000	18,720	0.0780	0.780	0.610	0.780	0.780	0.780	24,000	0.7800	11.43%
2014-05-09	0	0.070	0.062	0.078	-	-	0	0	-	0.700	0.620	0.780	-	-	0	-	0.00%
2014-05-08	0	0.070	0.064	0.079	-	-	0	0	-	0.700	0.640	0.790	-	-	0	-	0.00%
2014-05-07	0	0.070	0.064	0.079	-	-	0	0	-	0.700	0.640	0.790	-	-	0	-	0.00%
2014-05-05	0	0.070	0.066	0.070	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	-7.89%
2014-05-02	0	0.076	0.068	0.079	-	-	0	0	-	0.760	0.680	0.790	-	-	0	-	0.00%
2014-04-30	0	0.076	0.071	0.080	0.070	0.076	2,140,000	154,200	0.0721	0.760	0.710	0.800	0.700	0.760	214,000	0.7206	-5.00%
2014-04-29	0	0.080	0.071	0.080	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2014-04-28	0	0.080	0.080	0.082	0.077	0.080	220,000	17,240	0.0784	0.800	0.800	0.820	0.770	0.800	22,000	0.7836	-11.11%
2014-04-25	0	0.090	0.078	0.090	-	-	0	0	-	0.900	0.780	0.900	-	-	0	-	0.00%
2014-04-24	0	0.090	0.082	0.090	-	-	0	0	-	0.900	0.820	0.900	-	-	0	-	-1.10%
2014-04-23	0	0.091	0.082	0.091	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	0.00%
2014-04-22	0	0.091	0.081	0.091	-	-	0	0	-	0.910	0.810	0.910	-	-	0	-	0.00%
2014-04-17	0	0.091	0.082	0.091	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	-1.09%
2014-04-16	0	0.092	0.089	0.092	0.088	0.102	2,610,000	242,900	0.0931	0.920	0.890	0.920	0.880	1.020	261,000	0.9307	-1.08%
2014-04-15	0	0.093	0.091	0.100	0.078	0.100	1,480,000	123,800	0.0836	0.930	0.910	1.000	0.780	1.000	148,000	0.8365	-2.11%
2014-04-14	0	0.095	0.080	0.100	0.095	0.100	440,000	41,900	0.0952	0.950	0.800	1.000	0.950	1.000	44,000	0.9523	-3.06%
2014-04-11	0	0.098	0.083	0.098	0.098	0.098	20,000	1,960	0.0980	0.980	0.830	0.980	0.980	0.980	2,000	0.9800	0.00%
2014-04-10	0	0.098	0.090	0.098	0.098	0.098	40,000	3,920	0.0980	0.980	0.900	0.980	0.980	0.980	4,000	0.9800	3.16%
2014-04-09	0	0.095	0.076	0.095	0.090	0.100	540,000	50,720	0.0939	0.950	0.760	0.950	0.900	1.000	54,000	0.9393	0.00%
2014-04-08	0	0.095	0.094	0.095	0.089	0.100	740,000	71,280	0.0963	0.950	0.940	0.950	0.890	1.000	74,000	0.9632	6.74%
2014-04-07	0	0.089	0.080	0.089	-	-	0	0	-	0.890	0.800	0.890	-	-	0	-	-1.11%
2014-04-04	0	0.090	0.076	0.090	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	-1.10%
2014-04-03	0	0.091	0.083	0.094	0.091	0.091	60,000	5,460	0.0910	0.910	0.830	0.940	0.910	0.910	6,000	0.9100	-2.15%
2014-04-02	0	0.093	0.082	0.093	0.080	0.093	780,000	64,880	0.0832	0.930	0.820	0.930	0.800	0.930	78,000	0.8318	-2.11%
2014-04-01	0	0.095	0.090	0.096	0.090	0.100	760,000	70,680	0.0930	0.950	0.900	0.960	0.900	1.000	76,000	0.9300	4.40%
2014-03-31	0	0.091	0.082	0.091	-	-	0	0	-	0.910	0.820	0.910	-	-	0	-	-3.19%
2014-03-28	0	0.094	0.082	0.094	0.090	0.102	900,000	85,400	0.0949	0.940	0.820	0.940	0.900	1.020	90,000	0.9489	10.59%
2014-03-27	0	0.085	0.083	0.091	0.085	0.095	280,000	24,200	0.0864	0.850	0.830	0.910	0.850	0.950	28,000	0.8643	-10.53%
2014-03-26	0	0.095	0.084	0.095	0.080	0.102	380,000	33,220	0.0874	0.950	0.840	0.950	0.800	1.020	38,000	0.8742	4.40%
2014-03-25	0	0.091	0.074	0.091	-	-	0	0	-	0.910	0.740	0.910	-	-	0	-	0.00%
2014-03-24	0	0.091	0.081	0.091	0.090	0.094	440,000	40,440	0.0919	0.910	0.810	0.910	0.900	0.940	44,000	0.9191	-3.19%
2014-03-21	0	0.094	0.094	0.095	0.079	0.095	1,120,000	96,140	0.0858	0.940	0.940	0.950	0.790	0.950	112,000	0.8584	6.82%
2014-03-20	0	0.088	0.088	0.090	0.086	0.106	8,300,000	782,620	0.0943	0.880	0.880	0.900	0.860	1.060	830,000	0.9429	7.32%
2014-03-19	0	0.082	0.082	0.090	0.080	0.097	240,000	21,580	0.0899	0.820	0.820	0.900	0.800	0.970	24,000	0.8992	-7.87%
2014-03-18	0	0.089	0.079	0.089	-	-	0	0	-	0.890	0.790	0.890	-	-	0	-	-7.29%
2014-03-17	0	0.096	0.085	0.096	0.090	0.096	1,040,000	95,220	0.0916	0.960	0.850	0.960	0.900	0.960	104,000	0.9156	21.52%
2014-03-14	0	0.079	0.079	0.090	0.077	0.077	100,000	7,700	0.0770	0.790	0.790	0.900	0.770	0.770	10,000	0.7700	-7.06%
2014-03-13	0	0.085	0.078	0.085	0.083	0.085	980,000	82,860	0.0846	0.850	0.780	0.850	0.830	0.850	98,000	0.8455	-3.41%
2014-03-12	0	0.088	0.080	0.088	-	-	0	0	-	0.880	0.800	0.880	-	-	0	-	-2.22%
2014-03-11	0	0.090	0.080	0.090	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2014-03-10	0	0.090	0.083	0.090	0.093	0.093	80,000	7,440	0.0930	0.900	0.830	0.900	0.930	0.930	8,000	0.9300	0.00%
2014-03-07	0	0.090	0.086	0.090	0.088	0.096	520,000	48,520	0.0933	0.900	0.860	0.900	0.880	0.960	52,000	0.9331	1.12%
2014-03-06	0	0.089	0.090	0.099	0.081	0.110	3,420,000	326,460	0.0955	0.890	0.900	0.990	0.810	1.100	342,000	0.9546	11.25%
2014-03-05	0	0.080	0.080	0.088	0.080	0.095	400,000	32,300	0.0808	0.800	0.800	0.880	0.800	0.950	40,000	0.8075	-10.11%
2014-03-04	0	0.089	0.079	0.089	-	-	0	0	-	0.890	0.790	0.890	-	-	0	-	0.00%
2014-03-03	0	0.089	0.084	0.089	0.068	0.095	1,080,000	99,520	0.0921	0.890	0.840	0.890	0.680	0.950	108,000	0.9215	5.95%
2014-02-28	0	0.084	0.083	0.094	0.084	0.094	6,360,000	586,340	0.0922	0.840	0.830	0.940	0.840	0.940	636,000	0.9219	-5.62%
2014-02-27	0	0.089	0.087	0.089	0.081	0.090	5,780,000	496,420	0.0859	0.890	0.870	0.890	0.810	0.900	578,000	0.8589	9.88%
2014-02-26	0	0.081	0.068	0.081	-	-	0	0	-	0.810	0.680	0.810	-	-	0	-	0.00%
2014-02-25	0	0.081	0.066	0.081	-	-	0	0	-	0.810	0.660	0.810	-	-	0	-	0.00%
2014-02-24	0	0.081	0.076	0.081	0.077	0.082	1,120,000	90,380	0.0807	0.810	0.760	0.810	0.770	0.820	112,000	0.8070	5.19%
2014-02-21	0	0.077	0.075	0.077	0.075	0.085	840,000	65,300	0.0777	0.770	0.750	0.770	0.750	0.850	84,000	0.7774	6.94%
2014-02-20	0	0.072	0.072	0.077	0.066	0.074	1,940,000	137,040	0.0706	0.720	0.720	0.770	0.660	0.740	194,000	0.7064	-2.70%
2014-02-19	0	0.074	0.072	0.074	0.070	0.080	5,157,553	391,643	0.0759	0.740	0.720	0.740	0.700	0.800	515,755	0.7594	23.33%
2014-02-18	0	0.060	0.059	0.072	0.060	0.060	100,000	6,000	0.0600	0.600	0.590	0.720	0.600	0.600	10,000	0.6000	1.69%
2014-02-17	0	0.059	0.059	0.083	0.059	0.059	100,000	5,900	0.0590	0.590	0.590	0.830	0.590	0.590	10,000	0.5900	-18.06%
2014-02-14	0	0.072	0.060	0.083	-	-	0	0	-	0.720	0.600	0.830	-	-	0	-	0.00%
2014-02-13	0	0.072	0.064	0.075	-	-	0	0	-	0.720	0.640	0.750	-	-	0	-	0.00%
2014-02-12	0	0.072	0.064	0.075	-	-	0	0	-	0.720	0.640	0.750	-	-	0	-	0.00%
2014-02-11	0	0.072	0.062	0.075	-	-	0	0	-	0.720	0.620	0.750	-	-	0	-	0.00%
2014-02-10	0	0.072	0.060	0.072	0.075	0.075	1,100,000	81,600	0.0742	0.720	0.600	0.720	0.750	0.750	110,000	0.7418	-1.37%
2014-02-07	0	0.073	0.064	0.075	-	-	0	0	-	0.730	0.640	0.750	-	-	0	-	0.00%
2014-02-06	0	0.073	0.063	0.073	-	-	0	0	-	0.730	0.630	0.730	-	-	0	-	-6.41%
2014-02-05	0	0.078	0.063	0.078	-	-	0	0	-	0.780	0.630	0.780	-	-	0	-	-1.27%
2014-02-04	0	0.079	0.061	0.079	0.079	0.081	240,000	19,020	0.0793	0.790	0.610	0.790	0.790	0.810	24,000	0.7925	5.33%
2014-01-30	0	0.075	0.060	0.075	0.072	0.083	1,180,000	86,440	0.0733	0.750	0.600	0.750	0.720	0.830	118,000	0.7325	19.05%
2014-01-29	0	0.063	0.061	0.064	0.063	0.063	40,000	2,520	0.0630	0.630	0.610	0.640	0.630	0.630	4,000	0.6300	1.61%
2014-01-28	0	0.062	0.056	0.069	-	-	0	0	-	0.620	0.560	0.690	-	-	0	-	0.00%
2014-01-27	0	0.062	0.056	0.068	-	-	0	0	-	0.620	0.560	0.680	-	-	0	-	0.00%
2014-01-24	0	0.062	0.057	0.065	-	-	0	0	-	0.620	0.570	0.650	-	-	0	-	0.00%
2014-01-23	0	0.062	0.062	0.066	0.059	0.060	400,000	23,840	0.0596	0.620	0.620	0.660	0.590	0.600	40,000	0.5960	-3.13%
2014-01-22	0	0.064	0.059	0.073	-	-	0	0	-	0.640	0.590	0.730	-	-	0	-	0.00%
2014-01-21	0	0.064	0.064	0.070	0.062	0.069	1,660,000	111,440	0.0671	0.640	0.640	0.700	0.620	0.690	166,000	0.6713	6.67%
2014-01-20	0	0.060	0.057	0.068	0.060	0.063	200,000	12,120	0.0606	0.600	0.570	0.680	0.600	0.630	20,000	0.6060	-4.76%
2014-01-17	0	0.063	0.063	0.068	0.063	0.065	200,000	12,820	0.0641	0.630	0.630	0.680	0.630	0.650	20,000	0.6410	-3.08%
2014-01-16	0	0.065	0.062	0.074	0.058	0.078	16,582,659	1,197,858	0.0722	0.650	0.620	0.740	0.580	0.780	1,658,266	0.7224	1.56%
2014-01-15	0	0.064	0.059	0.064	-	-	0	0	-	0.640	0.590	0.640	-	-	0	-	0.00%
2014-01-14	0	0.064	0.062	0.065	0.063	0.064	300,000	19,120	0.0637	0.640	0.620	0.650	0.630	0.640	30,000	0.6373	8.47%
2014-01-13	0	0.059	0.059	0.063	0.057	0.057	160,000	9,120	0.0570	0.590	0.590	0.630	0.570	0.570	16,000	0.5700	0.00%
2014-01-10	0	0.059	0.059	0.063	0.059	0.059	1,140,000	67,260	0.0590	0.590	0.590	0.630	0.590	0.590	114,000	0.5900	0.00%
2014-01-09	0	0.059	0.055	0.059	0.055	0.059	880,000	50,720	0.0576	0.590	0.550	0.590	0.550	0.590	88,000	0.5764	11.32%
2014-01-08	0	0.053	0.050	0.053	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2014-01-07	0	0.053	0.048	0.055	0.053	0.053	100,000	5,300	0.0530	0.530	0.480	0.550	0.530	0.530	10,000	0.5300	0.00%
2014-01-06	0	0.053	0.048	0.056	-	-	0	0	-	0.530	0.480	0.560	-	-	0	-	0.00%
2014-01-03	0	0.053	0.051	0.056	-	-	0	0	-	0.530	0.510	0.560	-	-	0	-	0.00%
2014-01-02	0	0.053	0.050	0.056	0.052	0.053	300,000	15,680	0.0523	0.530	0.500	0.560	0.520	0.530	30,000	0.5227	1.92%
2013-12-31	0	0.052	0.052	0.056	0.052	0.052	400,000	20,800	0.0520	0.520	0.520	0.560	0.520	0.520	40,000	0.5200	-1.89%
2013-12-30	0	0.053	0.053	0.055	0.051	0.055	240,000	12,340	0.0514	0.530	0.530	0.550	0.510	0.550	24,000	0.5142	3.92%
2013-12-27	0	0.051	0.051	0.061	0.051	0.052	500,000	25,700	0.0514	0.510	0.510	0.610	0.510	0.520	50,000	0.5140	-1.92%
2013-12-24	0	0.052	0.051	0.058	-	-	0	0	-	0.520	0.510	0.580	-	-	0	-	0.00%
2013-12-23	0	0.052	0.051	0.057	0.052	0.052	100,000	5,200	0.0520	0.520	0.510	0.570	0.520	0.520	10,000	0.5200	-8.77%
2013-12-20	0	0.057	0.052	0.061	-	-	0	0	-	0.570	0.520	0.610	-	-	0	-	0.00%
2013-12-19	0	0.057	0.057	0.060	0.057	0.057	460,000	26,220	0.0570	0.570	0.570	0.600	0.570	0.570	46,000	0.5700	0.00%
2013-12-18	0	0.057	0.053	0.065	-	-	0	0	-	0.570	0.530	0.650	-	-	0	-	0.00%
2013-12-17	0	0.057	0.053	0.060	-	-	0	0	-	0.570	0.530	0.600	-	-	0	-	0.00%
2013-12-16	0	0.057	0.053	0.059	-	-	0	0	-	0.570	0.530	0.590	-	-	0	-	0.00%
2013-12-13	0	0.057	0.057	0.060	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	0.00%
2013-12-12	0	0.057	0.056	0.061	-	-	0	0	-	0.570	0.560	0.610	-	-	0	-	0.00%
2013-12-11	0	0.057	0.057	0.064	0.055	0.057	840,000	47,800	0.0569	0.570	0.570	0.640	0.550	0.570	84,000	0.5690	-3.39%
2013-12-10	0	0.059	0.057	0.065	-	-	0	0	-	0.590	0.570	0.650	-	-	0	-	0.00%
2013-12-09	0	0.059	0.059	0.063	0.055	0.060	3,740,000	215,040	0.0575	0.590	0.590	0.630	0.550	0.600	374,000	0.5750	-1.67%
2013-12-06	0	0.060	0.059	0.065	0.060	0.060	100,000	6,000	0.0600	0.600	0.590	0.650	0.600	0.600	10,000	0.6000	-7.69%
2013-12-05	0	0.065	0.055	0.065	0.065	0.065	20,000	1,300	0.0650	0.650	0.550	0.650	0.650	0.650	2,000	0.6500	10.17%
2013-12-04	0	0.059	0.055	0.067	-	-	0	0	-	0.590	0.550	0.670	-	-	0	-	0.00%
2013-12-03	0	0.059	0.059	0.068	-	-	0	0	-	0.590	0.590	0.680	-	-	0	-	0.00%
2013-12-02	0	0.059	0.054	0.068	-	-	0	0	-	0.590	0.540	0.680	-	-	0	-	0.00%
2013-11-29	0	0.059	0.055	0.068	-	-	0	0	-	0.590	0.550	0.680	-	-	0	-	0.00%
2013-11-28	0	0.059	0.055	0.064	0.058	0.059	840,000	49,260	0.0586	0.590	0.550	0.640	0.580	0.590	84,000	0.5864	0.00%
2013-11-27	0	0.059	0.056	0.065	-	-	0	0	-	0.590	0.560	0.650	-	-	0	-	0.00%
2013-11-26	0	0.059	0.053	0.064	-	-	0	0	-	0.590	0.530	0.640	-	-	0	-	0.00%
2013-11-25	0	0.059	0.054	0.064	-	-	0	0	-	0.590	0.540	0.640	-	-	0	-	0.00%
2013-11-22	0	0.059	0.056	0.059	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2013-11-21	0	0.060	0.060	0.067	0.055	0.055	300,000	16,500	0.0550	0.600	0.600	0.670	0.550	0.550	30,000	0.5500	0.00%
2013-11-20	0	0.060	0.056	0.066	-	-	0	0	-	0.600	0.560	0.660	-	-	0	-	0.00%
2013-11-19	0	0.060	0.052	0.066	-	-	0	0	-	0.600	0.520	0.660	-	-	0	-	0.00%
2013-11-18	0	0.060	0.060	0.065	0.060	0.071	4,220,000	284,660	0.0675	0.600	0.600	0.650	0.600	0.710	422,000	0.6745	-1.64%
2013-11-15	0	0.061	0.054	0.061	-	-	0	0	-	0.610	0.540	0.610	-	-	0	-	-1.61%
2013-11-14	0	0.062	0.054	0.065	-	-	0	0	-	0.620	0.540	0.650	-	-	0	-	0.00%
2013-11-13	0	0.062	0.056	0.062	0.058	0.062	120,000	7,040	0.0587	0.620	0.560	0.620	0.580	0.620	12,000	0.5867	10.71%
2013-11-12	0	0.056	0.053	0.056	0.053	0.056	340,000	18,740	0.0551	0.560	0.530	0.560	0.530	0.560	34,000	0.5512	0.00%
2013-11-11	0	0.056	0.053	0.056	0.051	0.069	1,040,000	54,880	0.0528	0.560	0.530	0.560	0.510	0.690	104,000	0.5277	0.00%
2013-11-08	0	0.056	0.056	0.064	0.055	0.056	240,000	13,240	0.0552	0.560	0.560	0.640	0.550	0.560	24,000	0.5517	-3.45%
2013-11-07	0	0.058	0.065	0.068	0.058	0.058	420,000	24,360	0.0580	0.580	0.650	0.680	0.580	0.580	42,000	0.5800	-3.33%
2013-11-06	0	0.060	0.058	0.060	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	-7.69%
2013-11-05	0	0.065	0.057	0.065	-	-	0	0	-	0.650	0.570	0.650	-	-	0	-	0.00%
2013-11-04	0	0.065	0.060	0.065	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2013-11-01	0	0.065	0.065	0.067	0.065	0.068	1,720,000	116,420	0.0677	0.650	0.650	0.670	0.650	0.680	172,000	0.6769	6.56%
2013-10-31	0	0.061	0.057	0.063	0.061	0.061	500,000	30,500	0.0610	0.610	0.570	0.630	0.610	0.610	50,000	0.6100	0.00%
2013-10-30	0	0.061	0.061	0.064	0.059	0.064	620,000	37,860	0.0611	0.610	0.610	0.640	0.590	0.640	62,000	0.6106	-6.15%
2013-10-29	0	0.065	0.058	0.065	0.065	0.065	520,000	33,800	0.0650	0.650	0.580	0.650	0.650	0.650	52,000	0.6500	3.17%
2013-10-28	0	0.063	0.059	0.065	0.059	0.065	1,200,000	74,460	0.0621	0.630	0.590	0.650	0.590	0.650	120,000	0.6205	1.61%
2013-10-25	0	0.062	0.062	0.069	0.062	0.070	3,960,000	271,480	0.0686	0.620	0.620	0.690	0.620	0.700	396,000	0.6856	1.64%
2013-10-24	0	0.061	0.061	0.066	0.052	0.070	25,200,000	1,572,460	0.0624	0.610	0.610	0.660	0.520	0.700	2,520,000	0.6240	15.09%
2013-10-23	0	0.053	0.052	0.058	0.049	0.059	6,900,000	383,000	0.0555	0.530	0.520	0.580	0.490	0.590	690,000	0.5551	-5.36%
2013-10-22	0	0.056	0.050	0.056	0.051	0.056	240,000	12,640	0.0527	0.560	0.500	0.560	0.510	0.560	24,000	0.5267	16.67%
2013-10-21	0	0.048	0.046	0.051	-	-	0	0	-	0.480	0.460	0.510	-	-	0	-	0.00%
2013-10-18	0	0.048	0.046	0.051	-	-	0	0	-	0.480	0.460	0.510	-	-	0	-	0.00%
2013-10-17	0	0.048	0.046	0.051	-	-	0	0	-	0.480	0.460	0.510	-	-	0	-	0.00%
2013-10-16	0	0.048	0.047	0.051	0.048	0.048	60,000	2,880	0.0480	0.480	0.470	0.510	0.480	0.480	6,000	0.4800	-4.00%
2013-10-15	0	0.050	0.048	0.052	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2013-10-11	0	0.050	0.050	0.053	0.045	0.050	960,000	46,260	0.0482	0.500	0.500	0.530	0.450	0.500	96,000	0.4819	-7.41%
2013-10-10	0	0.054	0.049	0.054	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-3.57%
2013-10-09	0	0.056	0.049	0.056	-	-	0	0	-	0.560	0.490	0.560	-	-	0	-	0.00%
2013-10-08	0	0.056	0.049	0.056	-	-	0	0	-	0.560	0.490	0.560	-	-	0	-	0.00%
2013-10-07	0	0.056	0.051	0.056	0.054	0.056	100,000	5,500	0.0550	0.560	0.510	0.560	0.540	0.560	10,000	0.5500	7.69%
2013-10-04	0	0.052	0.049	0.055	-	-	0	0	-	0.520	0.490	0.550	-	-	0	-	0.00%
2013-10-03	0	0.052	0.049	0.054	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2013-10-02	0	0.052	0.045	0.052	0.051	0.052	480,000	24,840	0.0518	0.520	0.450	0.520	0.510	0.520	48,000	0.5175	8.33%
2013-09-30	0	0.048	0.045	0.050	-	-	0	0	-	0.480	0.450	0.500	-	-	0	-	0.00%
2013-09-27	0	0.048	0.048	0.052	0.048	0.048	520,000	24,960	0.0480	0.480	0.480	0.520	0.480	0.480	52,000	0.4800	-7.69%
2013-09-26	0	0.052	0.049	0.053	-	-	0	0	-	0.520	0.490	0.530	-	-	0	-	0.00%
2013-09-25	0	0.052	0.049	0.055	-	-	0	0	-	0.520	0.490	0.550	-	-	0	-	0.00%
2013-09-24	0	0.052	0.049	0.057	-	-	0	0	-	0.520	0.490	0.570	-	-	0	-	0.00%
2013-09-23	0	0.052	0.049	0.058	-	-	0	0	-	0.520	0.490	0.580	-	-	0	-	0.00%
2013-09-19	0	0.052	0.051	0.055	0.052	0.054	340,000	18,160	0.0534	0.520	0.510	0.550	0.520	0.540	34,000	0.5341	-3.70%
2013-09-18	0	0.054	0.052	0.058	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2013-09-17	0	0.054	0.054	0.056	0.050	0.052	40,000	2,040	0.0510	0.540	0.540	0.560	0.500	0.520	4,000	0.5100	0.00%
2013-09-16	0	0.054	0.051	0.056	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2013-09-13	0	0.054	0.052	0.057	-	-	0	0	-	0.540	0.520	0.570	-	-	0	-	0.00%
2013-09-12	0	0.054	0.054	0.057	0.053	0.053	100,000	5,300	0.0530	0.540	0.540	0.570	0.530	0.530	10,000	0.5300	0.00%
2013-09-11	0	0.054	0.054	0.058	0.054	0.054	100,000	5,400	0.0540	0.540	0.540	0.580	0.540	0.540	10,000	0.5400	-6.90%
2013-09-10	0	0.058	0.054	0.058	0.054	0.060	1,440,000	82,440	0.0573	0.580	0.540	0.580	0.540	0.600	144,000	0.5725	9.43%
2013-09-09	0	0.053	0.052	0.057	0.051	0.053	340,000	17,380	0.0511	0.530	0.520	0.570	0.510	0.530	34,000	0.5112	-8.62%
2013-09-06	0	0.058	0.052	0.058	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2013-09-05	0	0.058	0.053	0.058	0.050	0.058	460,000	25,080	0.0545	0.580	0.530	0.580	0.500	0.580	46,000	0.5452	7.41%
2013-09-04	0	0.054	0.049	0.059	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2013-09-03	0	0.054	0.049	0.059	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2013-09-02	0	0.054	0.054	0.059	0.053	0.054	460,000	24,580	0.0534	0.540	0.540	0.590	0.530	0.540	46,000	0.5343	-6.90%
2013-08-30	0	0.058	0.053	0.058	0.060	0.060	240,000	13,840	0.0577	0.580	0.530	0.580	0.600	0.600	24,000	0.5767	-6.45%
2013-08-29	0	0.062	0.054	0.062	0.057	0.069	860,000	51,460	0.0598	0.620	0.540	0.620	0.570	0.690	86,000	0.5984	16.98%
2013-08-28	0	0.053	0.050	0.057	-	-	0	0	-	0.530	0.500	0.570	-	-	0	-	0.00%
2013-08-27	0	0.053	0.053	0.056	0.053	0.059	280,000	16,300	0.0582	0.530	0.530	0.560	0.530	0.590	28,000	0.5821	3.92%
2013-08-26	0	0.051	0.049	0.055	0.050	0.051	620,000	31,020	0.0500	0.510	0.490	0.550	0.500	0.510	62,000	0.5003	4.08%
2013-08-23	0	0.049	0.048	0.054	0.049	0.049	200,000	9,800	0.0490	0.490	0.480	0.540	0.490	0.490	20,000	0.4900	-15.52%
2013-08-22	0	0.058	0.047	0.058	-	-	0	0	-	0.580	0.470	0.580	-	-	0	-	-1.69%
2013-08-21	0	0.059	0.049	0.059	0.052	0.059	380,000	21,280	0.0560	0.590	0.490	0.590	0.520	0.590	38,000	0.5600	9.26%
2013-08-20	0	0.054	0.052	0.058	0.049	0.054	740,000	37,640	0.0509	0.540	0.520	0.580	0.490	0.540	74,000	0.5086	-6.90%
2013-08-19	0	0.058	0.052	0.058	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-1.69%
2013-08-16	0	0.059	0.051	0.059	0.059	0.059	180,000	10,620	0.0590	0.590	0.510	0.590	0.590	0.590	18,000	0.5900	9.26%
2013-08-15	0	0.054	0.047	0.059	-	-	0	0	-	0.540	0.470	0.590	-	-	0	-	0.00%
2013-08-13	0	0.054	0.048	0.059	-	-	0	0	-	0.540	0.480	0.590	-	-	0	-	0.00%
2013-08-12	0	0.054	0.053	0.060	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2013-08-09	0	0.054	0.049	0.059	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2013-08-08	0	0.054	0.049	0.054	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-1.82%
2013-08-07	0	0.055	0.048	0.059	-	-	280,000	15,680	0.0560	0.550	0.480	0.590	-	-	28,000	0.5600	0.00%
2013-08-06	0	0.055	0.055	0.056	0.053	0.056	560,000	30,340	0.0542	0.550	0.550	0.560	0.530	0.560	56,000	0.5418	-8.33%
2013-08-05	0	0.060	0.054	0.060	0.053	0.061	1,180,000	66,680	0.0565	0.600	0.540	0.600	0.530	0.610	118,000	0.5651	1.69%
2013-08-02	0	0.059	0.055	0.060	0.055	0.062	540,000	31,000	0.0574	0.590	0.550	0.600	0.550	0.620	54,000	0.5741	-3.28%
2013-08-01	0	0.061	0.053	0.061	0.049	0.062	4,040,000	225,100	0.0557	0.610	0.530	0.610	0.490	0.620	404,000	0.5572	29.79%
2013-07-31	0	0.047	0.047	0.056	0.043	0.076	9,400,000	552,120	0.0587	0.470	0.470	0.560	0.430	0.760	940,000	0.5874	2.17%
2013-07-30	0	0.046	0.041	0.052	-	-	0	0	-	0.460	0.410	0.520	-	-	0	-	0.00%
2013-07-29	0	0.046	0.046	0.053	0.045	0.055	180,000	9,080	0.0504	0.460	0.460	0.530	0.450	0.550	18,000	0.5044	6.98%
2013-07-26	0	0.043	0.040	0.043	0.045	0.045	100,000	4,500	0.0450	0.430	0.400	0.430	0.450	0.450	10,000	0.4500	-2.27%
2013-07-25	0	0.044	0.040	0.044	0.040	0.044	440,000	18,320	0.0416	0.440	0.400	0.440	0.400	0.440	44,000	0.4164	10.00%
2013-07-24	0	0.040	0.039	0.042	0.037	0.041	1,180,000	45,240	0.0383	0.400	0.390	0.420	0.370	0.410	118,000	0.3834	0.00%
2013-07-23	0	0.040	0.039	0.048	-	-	0	0	-	0.400	0.390	0.480	-	-	0	-	0.00%
2013-07-22	0	0.040	0.038	0.048	-	-	0	0	-	0.400	0.380	0.480	-	-	0	-	0.00%
2013-07-19	0	0.040	0.040	0.050	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	2.56%
2013-07-18	0	0.039	0.036	0.044	-	-	0	0	-	0.390	0.360	0.440	-	-	0	-	0.00%
2013-07-17	0	0.039	0.036	0.043	-	-	0	0	-	0.390	0.360	0.430	-	-	0	-	0.00%
2013-07-16	0	0.039	0.036	0.043	-	-	0	0	-	0.390	0.360	0.430	-	-	0	-	0.00%
2013-07-15	0	0.039	0.036	0.042	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2013-07-12	0	0.039	0.039	0.042	0.038	0.038	100,000	3,800	0.0380	0.390	0.390	0.420	0.380	0.380	10,000	0.3800	0.00%
2013-07-11	0	0.039	0.039	0.042	0.037	0.042	940,000	35,780	0.0381	0.390	0.390	0.420	0.370	0.420	94,000	0.3806	-11.36%
2013-07-10	0	0.044	0.038	0.050	-	-	0	0	-	0.440	0.380	0.500	-	-	0	-	0.00%
2013-07-09	0	0.044	0.039	0.049	-	-	0	0	-	0.440	0.390	0.490	-	-	0	-	0.00%
2013-07-08	0	0.044	0.039	0.053	-	-	0	0	-	0.440	0.390	0.530	-	-	0	-	0.00%
2013-07-05	0	0.044	0.040	0.049	-	-	0	0	-	0.440	0.400	0.490	-	-	0	-	0.00%
2013-07-04	0	0.044	0.037	0.049	-	-	0	0	-	0.440	0.370	0.490	-	-	0	-	0.00%
2013-07-03	0	0.044	0.040	0.052	-	-	0	0	-	0.440	0.400	0.520	-	-	0	-	0.00%
2013-07-02	0	0.044	0.037	0.049	-	-	0	0	-	0.440	0.370	0.490	-	-	0	-	0.00%
2013-06-28	0	0.044	0.041	0.049	-	-	0	0	-	0.440	0.410	0.490	-	-	0	-	0.00%
2013-06-27	0	0.044	0.041	0.049	-	-	0	0	-	0.440	0.410	0.490	-	-	0	-	0.00%
2013-06-26	0	0.044	0.043	0.048	0.043	0.044	96,000	4,020	0.0419	0.440	0.430	0.480	0.430	0.440	9,600	0.4188	0.00%
2013-06-25	0	0.044	0.036	0.047	-	-	0	0	-	0.440	0.360	0.470	-	-	0	-	0.00%
2013-06-24	0	0.044	0.042	0.046	0.037	0.045	840,000	34,440	0.0410	0.440	0.420	0.460	0.370	0.450	84,000	0.4100	-8.33%
2013-06-21	0	0.048	0.043	0.053	-	-	0	0	-	0.480	0.430	0.530	-	-	0	-	0.00%
2013-06-20	0	0.048	0.044	0.054	-	-	0	0	-	0.480	0.440	0.540	-	-	0	-	0.00%
2013-06-19	0	0.048	0.048	0.053	0.042	0.042	100,000	4,200	0.0420	0.480	0.480	0.530	0.420	0.420	10,000	0.4200	-2.04%
2013-06-18	0	0.049	0.043	0.054	-	-	0	0	-	0.490	0.430	0.540	-	-	0	-	0.00%
2013-06-17	0	0.049	0.044	0.054	-	-	0	0	-	0.490	0.440	0.540	-	-	0	-	0.00%
2013-06-14	0	0.049	0.045	0.054	-	-	0	0	-	0.490	0.450	0.540	-	-	0	-	0.00%
2013-06-13	0	0.049	0.044	0.049	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	-2.00%
2013-06-11	0	0.050	0.045	0.055	0.050	0.050	180,000	9,000	0.0500	0.500	0.450	0.550	0.500	0.500	18,000	0.5000	-3.85%
2013-06-10	0	0.052	0.046	0.055	-	-	0	0	-	0.520	0.460	0.550	-	-	0	-	0.00%
2013-06-07	0	0.052	0.050	0.052	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2013-06-06	0	0.052	0.052	0.055	0.052	0.053	1,100,000	57,700	0.0525	0.520	0.520	0.550	0.520	0.530	110,000	0.5245	-3.70%
2013-06-05	0	0.054	0.051	0.054	0.051	0.059	2,440,000	129,080	0.0529	0.540	0.510	0.540	0.510	0.590	244,000	0.5290	-1.82%
2013-06-04	0	0.055	0.054	0.057	0.052	0.057	1,660,000	91,900	0.0554	0.550	0.540	0.570	0.520	0.570	166,000	0.5536	1.85%
2013-06-03	0	0.054	0.053	0.054	0.050	0.055	920,000	48,320	0.0525	0.540	0.530	0.540	0.500	0.550	92,000	0.5252	-5.26%
2013-05-31	0	0.057	0.054	0.057	0.054	0.057	120,000	6,540	0.0545	0.570	0.540	0.570	0.540	0.570	12,000	0.5450	0.00%
2013-05-30	0	0.057	0.054	0.057	0.052	0.060	1,120,000	62,960	0.0562	0.570	0.540	0.570	0.520	0.600	112,000	0.5621	-6.56%
2013-05-29	0	0.061	0.057	0.061	0.055	0.064	1,220,000	68,820	0.0564	0.610	0.570	0.610	0.550	0.640	122,000	0.5641	3.39%
2013-05-28	0	0.059	0.059	0.061	0.055	0.063	1,260,000	72,640	0.0577	0.590	0.590	0.610	0.550	0.630	126,000	0.5765	-4.84%
2013-05-27	0	0.062	0.058	0.060	0.051	0.063	5,300,000	308,480	0.0582	0.620	0.580	0.600	0.510	0.630	530,000	0.5820	10.71%
2013-05-24	0	0.056	0.055	0.057	0.052	0.075	10,080,000	643,680	0.0639	0.560	0.550	0.570	0.520	0.750	1,008,000	0.6386	-8.20%
2013-05-23	0	0.061	0.058	0.061	0.050	0.085	20,700,000	1,394,400	0.0674	0.610	0.580	0.610	0.500	0.850	2,070,000	0.6736	29.79%
2013-05-22	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2013-05-14	0	0.047	0.042	0.048	0.042	0.050	2,040,000	88,940	0.0436	0.470	0.420	0.480	0.420	0.500	204,000	0.4360	17.50%
2013-05-13	0	0.040	0.040	0.042	0.039	0.039	25,000	945	0.0378	0.400	0.400	0.420	0.390	0.390	2,500	0.3780	-6.98%
2013-05-10	0	0.043	0.038	0.043	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2013-05-09	0	0.043	0.039	0.043	0.043	0.043	600,000	25,800	0.0430	0.430	0.390	0.430	0.430	0.430	60,000	0.4300	0.00%
2013-05-08	0	0.043	0.039	0.043	0.038	0.043	320,000	13,240	0.0414	0.430	0.390	0.430	0.380	0.430	32,000	0.4138	-2.27%
2013-05-07	0	0.044	0.038	0.044	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2013-05-06	0	0.044	0.040	0.044	0.039	0.044	1,520,000	60,380	0.0397	0.440	0.400	0.440	0.390	0.440	152,000	0.3972	10.00%
2013-05-03	0	0.040	0.037	0.044	-	-	0	0	-	0.400	0.370	0.440	-	-	0	-	0.00%
2013-05-02	0	0.040	0.038	0.044	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2013-04-30	0	0.040	0.038	0.040	0.040	0.040	59,000	2,208	0.0374	0.400	0.380	0.400	0.400	0.400	5,900	0.3742	-2.44%
2013-04-29	0	0.041	0.038	0.042	0.041	0.041	120,000	4,920	0.0410	0.410	0.380	0.420	0.410	0.410	12,000	0.4100	-2.38%
2013-04-26	0	0.042	0.040	0.043	0.042	0.042	120,000	5,040	0.0420	0.420	0.400	0.430	0.420	0.420	12,000	0.4200	0.00%
2013-04-25	0	0.042	0.035	0.043	-	-	0	0	-	0.420	0.350	0.430	-	-	0	-	0.00%
2013-04-24	0	0.042	0.037	0.042	0.039	0.042	420,000	16,440	0.0391	0.420	0.370	0.420	0.390	0.420	42,000	0.3914	5.00%
2013-04-23	0	0.040	0.035	0.042	-	-	0	0	-	0.400	0.350	0.420	-	-	0	-	0.00%
2013-04-22	0	0.040	0.035	0.041	-	-	10,000	300	0.0300	0.400	0.350	0.410	-	-	1,000	0.3000	0.00%
2013-04-19	0	0.040	0.035	0.040	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2013-04-18	0	0.040	0.035	0.040	0.040	0.040	100,000	4,000	0.0400	0.400	0.350	0.400	0.400	0.400	10,000	0.4000	0.00%
2013-04-17	0	0.040	0.036	0.041	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2013-04-16	0	0.040	0.036	0.041	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2013-04-15	0	0.040	0.036	0.041	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2013-04-12	0	0.040	0.036	0.041	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2013-04-11	0	0.040	0.038	0.042	0.040	0.040	1,640,000	65,600	0.0400	0.400	0.380	0.420	0.400	0.400	164,000	0.4000	-11.11%
2013-04-10	0	0.045	0.045	0.046	0.042	0.043	340,000	14,600	0.0429	0.450	0.450	0.460	0.420	0.430	34,000	0.4294	-2.17%
2013-04-09	0	0.046	0.044	0.046	0.045	0.047	1,760,000	80,920	0.0460	0.460	0.440	0.460	0.450	0.470	176,000	0.4598	-6.12%
2013-04-08	0	0.049	0.043	0.049	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	0.00%
2013-04-05	0	0.049	0.043	0.049	-	-	0	0	-	0.490	0.430	0.490	-	-	0	-	-2.00%
2013-04-03	0	0.050	0.045	0.052	-	-	0	0	-	0.500	0.450	0.520	-	-	0	-	0.00%
2013-04-02	0	0.050	0.047	0.050	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	-9.09%
2013-03-28	0	0.055	0.047	0.055	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	0.00%
2013-03-27	0	0.055	0.047	0.055	0.055	0.055	200,000	11,000	0.0550	0.550	0.470	0.550	0.550	0.550	20,000	0.5500	0.00%
2013-03-26	0	0.055	0.047	0.055	0.055	0.055	480,000	26,700	0.0556	0.550	0.470	0.550	0.550	0.550	48,000	0.5563	0.00%
2013-03-25	0	0.055	0.046	0.057	-	-	0	0	-	0.550	0.460	0.570	-	-	0	-	0.00%
2013-03-22	0	0.055	0.047	0.057	-	-	0	0	-	0.550	0.470	0.570	-	-	0	-	0.00%
2013-03-21	0	0.055	0.048	0.058	-	-	0	0	-	0.550	0.480	0.580	-	-	0	-	0.00%
2013-03-20	0	0.055	0.047	0.056	-	-	0	0	-	0.550	0.470	0.560	-	-	0	-	0.00%
2013-03-19	0	0.055	0.047	0.056	-	-	0	0	-	0.550	0.470	0.560	-	-	0	-	0.00%
2013-03-18	0	0.055	0.047	0.055	-	-	0	0	-	0.550	0.470	0.550	-	-	0	-	-3.51%
2013-03-15	0	0.057	0.046	0.057	0.046	0.057	80,000	3,940	0.0493	0.570	0.460	0.570	0.460	0.570	8,000	0.4925	9.62%
2013-03-14	0	0.052	0.046	0.052	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	-1.89%
2013-03-13	0	0.053	0.053	0.055	0.046	0.046	40,000	1,840	0.0460	0.530	0.530	0.550	0.460	0.460	4,000	0.4600	-5.36%
2013-03-12	0	0.056	0.047	0.056	-	-	0	0	-	0.560	0.470	0.560	-	-	0	-	-1.75%
2013-03-11	0	0.057	0.043	0.057	0.058	0.058	20,000	1,160	0.0580	0.570	0.430	0.570	0.580	0.580	2,000	0.5800	18.75%
2013-03-08	0	0.048	0.048	0.053	-	-	0	0	-	0.480	0.480	0.530	-	-	0	-	0.00%
2013-03-07	0	0.048	0.046	0.051	0.048	0.048	100,000	4,800	0.0480	0.480	0.460	0.510	0.480	0.480	10,000	0.4800	-5.88%
2013-03-06	0	0.051	0.051	0.055	0.048	0.048	150,000	7,120	0.0475	0.510	0.510	0.550	0.480	0.480	15,000	0.4747	-3.77%
2013-03-05	0	0.053	0.048	0.056	-	-	0	0	-	0.530	0.480	0.560	-	-	0	-	0.00%
2013-03-04	0	0.053	0.048	0.057	-	-	0	0	-	0.530	0.480	0.570	-	-	0	-	0.00%
2013-03-01	0	0.053	0.049	0.053	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	-1.85%
2013-02-28	0	0.054	0.049	0.054	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2013-02-27	0	0.054	0.049	0.056	-	-	0	0	-	0.540	0.490	0.560	-	-	0	-	0.00%
2013-02-26	0	0.054	0.048	0.055	-	-	0	0	-	0.540	0.480	0.550	-	-	0	-	0.00%
2013-02-25	0	0.054	0.049	0.054	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2013-02-22	0	0.054	0.051	0.056	-	-	0	0	-	0.540	0.510	0.560	-	-	0	-	0.00%
2013-02-21	0	0.054	0.049	0.054	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	-1.82%
2013-02-20	0	0.055	0.049	0.058	-	-	0	0	-	0.550	0.490	0.580	-	-	0	-	0.00%
2013-02-19	0	0.055	0.049	0.055	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	0.00%
2013-02-18	0	0.055	0.050	0.055	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-1.79%
2013-02-15	0	0.056	0.050	0.056	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2013-02-14	0	0.056	0.050	0.059	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2013-02-08	0	0.056	0.048	0.059	-	-	0	0	-	0.560	0.480	0.590	-	-	0	-	0.00%
2013-02-07	0	0.056	0.051	0.061	-	-	0	0	-	0.560	0.510	0.610	-	-	0	-	0.00%
2013-02-06	0	0.056	0.051	0.060	-	-	0	0	-	0.560	0.510	0.600	-	-	0	-	0.00%
2013-02-05	0	0.056	0.050	0.058	-	-	0	0	-	0.560	0.500	0.580	-	-	0	-	0.00%
2013-02-04	0	0.056	0.050	0.056	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2013-02-01	0	0.056	0.053	0.056	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2013-01-31	0	0.056	0.056	0.058	0.053	0.053	20,000	1,060	0.0530	0.560	0.560	0.580	0.530	0.530	2,000	0.5300	-3.45%
2013-01-30	0	0.058	0.058	0.060	0.055	0.055	20,000	1,100	0.0550	0.580	0.580	0.600	0.550	0.550	2,000	0.5500	-4.92%
2013-01-29	0	0.061	0.055	0.061	-	-	0	0	-	0.610	0.550	0.610	-	-	0	-	-1.61%
2013-01-28	0	0.062	0.060	0.062	0.058	0.063	220,000	12,860	0.0585	0.620	0.600	0.620	0.580	0.630	22,000	0.5845	-3.13%
2013-01-25	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2013-01-24	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2013-01-23	0	0.064	0.058	0.064	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2013-01-22	0	0.064	0.058	0.064	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2013-01-21	0	0.064	0.056	0.064	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2013-01-18	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2013-01-17	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2013-01-16	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2013-01-15	0	0.064	0.057	0.064	0.063	0.064	420,000	26,860	0.0640	0.640	0.570	0.640	0.630	0.640	42,000	0.6395	0.00%
2013-01-14	0	0.064	0.057	0.064	0.064	0.065	420,000	26,840	0.0639	0.640	0.570	0.640	0.640	0.650	42,000	0.6390	0.00%
2013-01-11	0	0.064	0.058	0.064	0.064	0.065	520,000	33,480	0.0644	0.640	0.580	0.640	0.640	0.650	52,000	0.6438	-1.54%
2013-01-10	0	0.065	0.058	0.065	0.065	0.068	112,184	7,351	0.0655	0.650	0.580	0.650	0.650	0.680	11,218	0.6553	3.17%
2013-01-09	0	0.063	0.058	0.063	0.052	0.065	2,540,000	148,400	0.0584	0.630	0.580	0.630	0.520	0.650	254,000	0.5843	5.00%
2013-01-08	0	0.060	0.052	0.060	0.060	0.060	160,000	9,600	0.0600	0.600	0.520	0.600	0.600	0.600	16,000	0.6000	0.00%
2013-01-07	0	0.060	0.051	0.060	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2013-01-04	0	0.060	0.055	0.060	0.058	0.060	280,000	16,300	0.0582	0.600	0.550	0.600	0.580	0.600	28,000	0.5821	-6.25%
2013-01-03	0	0.064	0.056	0.065	0.054	0.064	440,000	25,520	0.0580	0.640	0.560	0.650	0.540	0.640	44,000	0.5800	14.29%
2013-01-02	0	0.056	0.050	0.056	0.056	0.056	20,000	1,120	0.0560	0.560	0.500	0.560	0.560	0.560	2,000	0.5600	0.00%
2012-12-31	0	0.056	0.051	0.056	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2012-12-28	0	0.056	0.054	0.056	0.053	0.056	300,000	16,320	0.0544	0.560	0.540	0.560	0.530	0.560	30,000	0.5440	3.70%
2012-12-27	0	0.054	0.053	0.054	0.053	0.054	540,000	28,760	0.0533	0.540	0.530	0.540	0.530	0.540	54,000	0.5326	-3.57%
2012-12-24	0	0.056	0.054	0.057	0.056	0.056	100,000	5,600	0.0560	0.560	0.540	0.570	0.560	0.560	10,000	0.5600	-12.50%
2012-12-21	0	0.064	0.053	0.064	0.054	0.064	420,000	23,280	0.0554	0.640	0.530	0.640	0.540	0.640	42,000	0.5543	6.67%
2012-12-20	0	0.060	0.056	0.060	0.056	0.060	520,000	29,800	0.0573	0.600	0.560	0.600	0.560	0.600	52,000	0.5731	-6.25%
2012-12-19	0	0.064	0.057	0.064	-	-	0	0	-	0.640	0.570	0.640	-	-	0	-	0.00%
2012-12-18	0	0.064	0.058	0.064	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	-1.54%
2012-12-17	0	0.065	0.059	0.065	0.065	0.065	100,000	6,500	0.0650	0.650	0.590	0.650	0.650	0.650	10,000	0.6500	-2.99%
2012-12-14	0	0.067	0.060	0.067	0.065	0.069	260,000	17,640	0.0678	0.670	0.600	0.670	0.650	0.690	26,000	0.6785	9.84%
2012-12-13	0	0.061	0.061	0.067	0.060	0.062	200,000	12,200	0.0610	0.610	0.610	0.670	0.600	0.620	20,000	0.6100	-12.86%
2012-12-12	0	0.070	0.063	0.070	0.060	0.073	220,000	13,900	0.0632	0.700	0.630	0.700	0.600	0.730	22,000	0.6318	0.00%
2012-12-11	0	0.070	0.055	0.070	0.060	0.070	140,000	8,800	0.0629	0.700	0.550	0.700	0.600	0.700	14,000	0.6286	-5.41%
2012-12-10	0	0.074	0.062	0.077	-	-	0	0	-	0.740	0.620	0.770	-	-	0	-	0.00%
2012-12-07	0	0.074	0.061	0.079	-	-	0	0	-	0.740	0.610	0.790	-	-	0	-	0.00%
2012-12-06	0	0.074	0.063	0.077	-	-	0	0	-	0.740	0.630	0.770	-	-	0	-	0.00%
2012-12-05	0	0.074	0.062	0.074	-	-	0	0	-	0.740	0.620	0.740	-	-	0	-	-3.90%
2012-12-04	0	0.077	0.067	0.077	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	0.00%
2012-12-03	0	0.077	0.068	0.077	0.066	0.082	420,000	31,320	0.0746	0.770	0.680	0.770	0.660	0.820	42,000	0.7457	1.32%
2012-11-30	0	0.076	0.072	0.076	0.076	0.076	20,000	1,520	0.0760	0.760	0.720	0.760	0.760	0.760	2,000	0.7600	-2.56%
2012-11-29	0	0.078	0.072	0.078	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	-1.27%
2012-11-28	0	0.079	0.071	0.079	0.070	0.079	640,000	46,820	0.0732	0.790	0.710	0.790	0.700	0.790	64,000	0.7316	0.00%
2012-11-27	0	0.079	0.074	0.079	0.079	0.079	500,000	39,500	0.0790	0.790	0.740	0.790	0.790	0.790	50,000	0.7900	0.00%
2012-11-26	0	0.079	0.067	0.079	0.067	0.079	40,000	2,920	0.0730	0.790	0.670	0.790	0.670	0.790	4,000	0.7300	3.95%
2012-11-23	0	0.076	0.072	0.076	0.076	0.082	1,180,000	93,060	0.0789	0.760	0.720	0.760	0.760	0.820	118,000	0.7886	2.70%
2012-11-22	0	0.074	0.062	0.074	-	-	0	0	-	0.740	0.620	0.740	-	-	0	-	0.00%
2012-11-21	0	0.074	0.063	0.074	-	-	0	0	-	0.740	0.630	0.740	-	-	0	-	0.00%
2012-11-20	0	0.074	0.067	0.074	0.060	0.074	540,000	39,680	0.0735	0.740	0.670	0.740	0.600	0.740	54,000	0.7348	0.00%
2012-11-19	0	0.074	0.062	0.075	-	-	0	0	-	0.740	0.620	0.750	-	-	0	-	0.00%
2012-11-16	0	0.074	0.062	0.074	0.075	0.075	20,000	1,500	0.0750	0.740	0.620	0.740	0.750	0.750	2,000	0.7500	-1.33%
2012-11-15	0	0.075	0.058	0.075	0.070	0.078	600,000	44,660	0.0744	0.750	0.580	0.750	0.700	0.780	60,000	0.7443	22.95%
2012-11-14	0	0.061	0.052	0.061	0.061	0.064	180,000	11,060	0.0614	0.610	0.520	0.610	0.610	0.640	18,000	0.6144	-1.61%
2012-11-13	0	0.062	0.050	0.062	-	-	0	0	-	0.620	0.500	0.620	-	-	0	-	-4.62%
2012-11-12	0	0.065	0.048	0.065	-	-	0	0	-	0.650	0.480	0.650	-	-	0	-	0.00%
2012-11-09	0	0.065	0.047	0.065	-	-	0	0	-	0.650	0.470	0.650	-	-	0	-	-2.99%
2012-11-08	0	0.067	0.056	0.067	-	-	0	0	-	0.670	0.560	0.670	-	-	0	-	0.00%
2012-11-07	0	0.067	0.059	0.067	0.067	0.069	640,000	43,120	0.0674	0.670	0.590	0.670	0.670	0.690	64,000	0.6738	3.08%
2012-11-06	0	0.065	0.058	0.065	0.065	0.067	540,000	35,460	0.0657	0.650	0.580	0.650	0.650	0.670	54,000	0.6567	4.84%
2012-11-05	0	0.062	0.050	0.062	0.062	0.064	620,000	38,880	0.0627	0.620	0.500	0.620	0.620	0.640	62,000	0.6271	-3.13%
2012-11-02	0	0.064	0.055	0.064	0.065	0.065	80,000	5,200	0.0650	0.640	0.550	0.640	0.650	0.650	8,000	0.6500	16.36%
2012-11-01	0	0.055	0.048	0.055	0.055	0.055	820,000	45,100	0.0550	0.550	0.480	0.550	0.550	0.550	82,000	0.5500	14.58%
2012-10-31	0	0.048	0.040	0.049	-	-	0	0	-	0.480	0.400	0.490	-	-	0	-	0.00%
2012-10-30	0	0.048	0.041	0.049	-	-	0	0	-	0.480	0.410	0.490	-	-	0	-	0.00%
2012-10-29	0	0.048	0.040	0.048	-	-	0	0	-	0.480	0.400	0.480	-	-	0	-	0.00%
2012-10-26	0	0.048	0.040	0.048	-	-	0	0	-	0.480	0.400	0.480	-	-	0	-	0.00%
2012-10-25	0	0.048	0.045	0.049	-	-	0	0	-	0.480	0.450	0.490	-	-	0	-	0.00%
2012-10-24	0	0.048	0.043	0.049	0.048	0.048	40,000	1,920	0.0480	0.480	0.430	0.490	0.480	0.480	4,000	0.4800	-4.00%
2012-10-22	0	0.050	0.042	0.050	0.040	0.050	3,240,000	148,480	0.0458	0.500	0.420	0.500	0.400	0.500	324,000	0.4583	25.00%
2012-10-19	0	0.040	0.038	0.044	0.036	0.040	2,100,000	77,400	0.0369	0.400	0.380	0.440	0.360	0.400	210,000	0.3686	11.11%
2012-10-18	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2012-10-17	0	0.036	0.035	0.040	-	-	0	0	-	0.360	0.350	0.400	-	-	0	-	0.00%
2012-10-16	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-10-15	0	0.036	0.034	0.038	-	-	0	0	-	0.360	0.340	0.380	-	-	0	-	0.00%
2012-10-12	0	0.036	0.036	0.038	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2012-10-11	0	0.036	0.036	0.037	0.036	0.037	540,000	19,880	0.0368	0.360	0.360	0.370	0.360	0.370	54,000	0.3681	-2.70%
2012-10-10	0	0.037	0.035	0.037	0.033	0.037	421,000	14,763	0.0351	0.370	0.350	0.370	0.330	0.370	42,100	0.3507	5.71%
2012-10-09	0	0.035	0.035	0.038	-	-	0	0	-	0.350	0.350	0.380	-	-	0	-	0.00%
2012-10-08	0	0.035	0.035	0.036	0.033	0.033	100,000	3,300	0.0330	0.350	0.350	0.360	0.330	0.330	10,000	0.3300	0.00%
2012-10-05	0	0.035	0.034	0.037	-	-	0	0	-	0.350	0.340	0.370	-	-	0	-	0.00%
2012-10-04	0	0.035	0.033	0.039	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2012-10-03	0	0.035	0.033	0.038	-	-	0	0	-	0.350	0.330	0.380	-	-	0	-	0.00%
2012-09-28	0	0.035	0.035	0.044	0.034	0.034	520,000	17,680	0.0340	0.350	0.350	0.440	0.340	0.340	52,000	0.3400	2.94%
2012-09-27	0	0.034	0.034	0.035	0.033	0.033	180,000	5,940	0.0330	0.340	0.340	0.350	0.330	0.330	18,000	0.3300	-2.86%
2012-09-26	0	0.035	0.032	0.037	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2012-09-25	0	0.035	0.031	0.037	-	-	0	0	-	0.350	0.310	0.370	-	-	0	-	0.00%
2012-09-24	0	0.035	0.032	0.037	-	-	0	0	-	0.350	0.320	0.370	-	-	0	-	0.00%
2012-09-21	0	0.035	0.031	0.037	-	-	0	0	-	0.350	0.310	0.370	-	-	0	-	0.00%
2012-09-20	0	0.035	0.031	0.038	-	-	0	0	-	0.350	0.310	0.380	-	-	0	-	0.00%
2012-09-19	0	0.035	0.031	0.035	-	-	0	0	-	0.350	0.310	0.350	-	-	0	-	0.00%
2012-09-18	0	0.035	0.035	0.036	0.032	0.032	440,000	14,080	0.0320	0.350	0.350	0.360	0.320	0.320	44,000	0.3200	2.94%
2012-09-17	0	0.034	0.031	0.037	-	-	0	0	-	0.340	0.310	0.370	-	-	0	-	0.00%
2012-09-14	0	0.034	0.032	0.034	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2012-09-13	0	0.034	0.030	0.038	-	-	0	0	-	0.340	0.300	0.380	-	-	0	-	0.00%
2012-09-12	0	0.034	0.032	0.039	-	-	0	0	-	0.340	0.320	0.390	-	-	0	-	0.00%
2012-09-11	0	0.034	0.031	0.039	-	-	0	0	-	0.340	0.310	0.390	-	-	0	-	0.00%
2012-09-10	0	0.034	0.031	0.039	-	-	0	0	-	0.340	0.310	0.390	-	-	0	-	0.00%
2012-09-07	0	0.034	0.034	0.039	0.033	0.033	60,000	1,980	0.0330	0.340	0.340	0.390	0.330	0.330	6,000	0.3300	-5.56%
2012-09-06	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-09-05	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-09-04	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-09-03	0	0.036	0.031	0.040	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2012-08-31	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-08-30	0	0.036	0.033	0.040	-	-	0	0	-	0.360	0.330	0.400	-	-	0	-	0.00%
2012-08-29	0	0.036	0.034	0.040	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2012-08-28	0	0.036	0.032	0.040	-	-	0	0	-	0.360	0.320	0.400	-	-	0	-	0.00%
2012-08-27	0	0.036	0.031	0.040	-	-	0	0	-	0.360	0.310	0.400	-	-	0	-	0.00%
2012-08-24	0	0.036	0.036	0.040	0.032	0.032	1,500,000	48,000	0.0320	0.360	0.360	0.400	0.320	0.320	150,000	0.3200	5.88%
2012-08-23	0	0.034	0.032	0.042	-	-	0	0	-	0.340	0.320	0.420	-	-	0	-	0.00%
2012-08-22	0	0.034	0.032	0.043	-	-	0	0	-	0.340	0.320	0.430	-	-	0	-	0.00%
2012-08-21	0	0.034	0.031	0.043	-	-	0	0	-	0.340	0.310	0.430	-	-	0	-	0.00%
2012-08-20	0	0.034	0.031	0.043	-	-	0	0	-	0.340	0.310	0.430	-	-	0	-	0.00%
2012-08-17	0	0.034	0.032	0.042	-	-	0	0	-	0.340	0.320	0.420	-	-	0	-	0.00%
2012-08-16	0	0.034	0.034	0.042	0.033	0.033	20,000	660	0.0330	0.340	0.340	0.420	0.330	0.330	2,000	0.3300	-5.56%
2012-08-15	0	0.036	0.033	0.042	-	-	0	0	-	0.360	0.330	0.420	-	-	0	-	0.00%
2012-08-14	0	0.036	0.034	0.042	-	-	0	0	-	0.360	0.340	0.420	-	-	0	-	0.00%
2012-08-13	0	0.036	0.033	0.044	-	-	0	0	-	0.360	0.330	0.440	-	-	0	-	0.00%
2012-08-10	0	0.036	0.036	0.044	0.035	0.035	40,000	1,400	0.0350	0.360	0.360	0.440	0.350	0.350	4,000	0.3500	-2.70%
2012-08-09	0	0.037	0.035	0.037	0.037	0.037	180,000	6,660	0.0370	0.370	0.350	0.370	0.370	0.370	18,000	0.3700	5.71%
2012-08-08	0	0.035	0.034	0.048	-	-	0	0	-	0.350	0.340	0.480	-	-	0	-	0.00%
2012-08-07	0	0.035	0.033	0.048	0.035	0.035	300,000	10,500	0.0350	0.350	0.330	0.480	0.350	0.350	30,000	0.3500	-7.89%
2012-08-06	0	0.038	0.036	0.044	-	-	0	0	-	0.380	0.360	0.440	-	-	0	-	0.00%
2012-08-03	0	0.038	0.038	0.043	-	-	0	0	-	0.380	0.380	0.430	-	-	0	-	0.00%
2012-08-02	0	0.038	0.036	0.047	-	-	0	0	-	0.380	0.360	0.470	-	-	0	-	0.00%
2012-08-01	0	0.038	0.035	0.046	-	-	0	0	-	0.380	0.350	0.460	-	-	0	-	0.00%
2012-07-31	0	0.038	0.035	0.045	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2012-07-30	0	0.038	0.034	0.047	-	-	0	0	-	0.380	0.340	0.470	-	-	0	-	0.00%
2012-07-27	0	0.038	0.035	0.044	-	-	0	0	-	0.380	0.350	0.440	-	-	0	-	0.00%
2012-07-26	0	0.038	0.036	0.047	-	-	0	0	-	0.380	0.360	0.470	-	-	0	-	0.00%
2012-07-25	0	0.038	0.035	0.045	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2012-07-24	0	0.038	0.035	0.045	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2012-07-23	0	0.038	0.035	0.045	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2012-07-20	0	0.038	0.036	0.045	-	-	0	0	-	0.380	0.360	0.450	-	-	0	-	0.00%
2012-07-19	0	0.038	0.036	0.047	0.038	0.038	20,000	760	0.0380	0.380	0.360	0.470	0.380	0.380	2,000	0.3800	0.00%
2012-07-18	0	0.038	0.035	0.044	-	-	0	0	-	0.380	0.350	0.440	-	-	0	-	0.00%
2012-07-17	0	0.038	0.035	0.044	-	-	0	0	-	0.380	0.350	0.440	-	-	0	-	0.00%
2012-07-16	0	0.038	0.035	0.045	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2012-07-13	0	0.038	0.038	0.048	0.038	0.038	60,000	2,280	0.0380	0.380	0.380	0.480	0.380	0.380	6,000	0.3800	-15.56%
2012-07-12	0	0.045	0.039	0.048	-	-	0	0	-	0.450	0.390	0.480	-	-	0	-	0.00%
2012-07-11	0	0.045	0.039	0.049	-	-	0	0	-	0.450	0.390	0.490	-	-	0	-	0.00%
2012-07-10	0	0.045	0.040	0.048	-	-	0	0	-	0.450	0.400	0.480	-	-	0	-	0.00%
2012-07-09	0	0.045	0.040	0.049	-	-	0	0	-	0.450	0.400	0.490	-	-	0	-	0.00%
2012-07-06	0	0.045	0.040	0.045	0.045	0.045	800,000	36,000	0.0450	0.450	0.400	0.450	0.450	0.450	80,000	0.4500	9.76%
2012-07-05	0	0.041	0.041	0.045	0.041	0.041	140,000	5,740	0.0410	0.410	0.410	0.450	0.410	0.410	14,000	0.4100	2.50%
2012-07-04	0	0.040	0.038	0.045	0.040	0.040	200,000	8,000	0.0400	0.400	0.380	0.450	0.400	0.400	20,000	0.4000	-6.98%
2012-07-03	0	0.043	0.038	0.043	-	-	200,000	8,000	0.0400	0.430	0.380	0.430	-	-	20,000	0.4000	0.00%
2012-06-29	0	0.043	0.039	0.043	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	-4.44%
2012-06-28	0	0.045	0.039	0.046	-	-	0	0	-	0.450	0.390	0.460	-	-	0	-	0.00%
2012-06-27	0	0.045	0.040	0.046	-	-	0	0	-	0.450	0.400	0.460	-	-	0	-	0.00%
2012-06-26	0	0.045	0.040	0.046	-	-	0	0	-	0.450	0.400	0.460	-	-	0	-	0.00%
2012-06-25	0	0.045	0.039	0.045	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2012-06-22	0	0.045	0.040	0.045	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	-4.26%
2012-06-21	0	0.047	0.041	0.047	0.040	0.047	240,000	11,000	0.0458	0.470	0.410	0.470	0.400	0.470	24,000	0.4583	4.44%
2012-06-20	0	0.045	0.040	0.049	-	-	0	0	-	0.450	0.400	0.490	-	-	0	-	0.00%
2012-06-19	0	0.045	0.039	0.045	-	-	0	0	-	0.450	0.390	0.450	-	-	0	-	0.00%
2012-06-18	0	0.045	0.039	0.047	-	-	0	0	-	0.450	0.390	0.470	-	-	0	-	0.00%
2012-06-15	0	0.045	0.041	0.048	-	-	0	0	-	0.450	0.410	0.480	-	-	0	-	0.00%
2012-06-14	0	0.045	0.040	0.049	-	-	0	0	-	0.450	0.400	0.490	-	-	0	-	0.00%
2012-06-13	0	0.045	0.039	0.047	-	-	0	0	-	0.450	0.390	0.470	-	-	0	-	0.00%
2012-06-12	0	0.045	0.040	0.045	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	-4.26%
2012-06-11	0	0.047	0.039	0.047	-	-	0	0	-	0.470	0.390	0.470	-	-	0	-	0.00%
2012-06-08	0	0.047	0.039	0.047	-	-	0	0	-	0.470	0.390	0.470	-	-	0	-	0.00%
2012-06-07	0	0.047	0.039	0.047	-	-	0	0	-	0.470	0.390	0.470	-	-	0	-	-2.08%
2012-06-06	0	0.048	0.044	0.048	0.047	0.048	440,000	21,020	0.0478	0.480	0.440	0.480	0.470	0.480	44,000	0.4777	-4.00%
2012-06-05	0	0.050	0.041	0.050	0.034	0.054	2,120,000	86,180	0.0407	0.500	0.410	0.500	0.340	0.540	212,000	0.4065	28.21%
2012-06-04	0	0.039	0.036	0.039	-	-	0	0	-	0.390	0.360	0.390	-	-	0	-	-2.50%
2012-06-01	0	0.040	0.037	0.045	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2012-05-31	0	0.040	0.037	0.045	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2012-05-30	0	0.040	0.035	0.046	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2012-05-29	0	0.040	0.036	0.040	-	-	0	0	-	0.400	0.360	0.400	-	-	0	-	0.00%
2012-05-28	0	0.040	0.035	0.043	-	-	0	0	-	0.400	0.350	0.430	-	-	0	-	0.00%
2012-05-25	0	0.040	0.036	0.043	-	-	0	0	-	0.400	0.360	0.430	-	-	0	-	0.00%
2012-05-24	0	0.040	0.035	0.040	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2012-05-23	0	0.040	0.036	0.046	-	-	0	0	-	0.400	0.360	0.460	-	-	0	-	0.00%
2012-05-22	0	0.040	0.035	0.046	-	-	0	0	-	0.400	0.350	0.460	-	-	0	-	0.00%
2012-05-21	0	0.040	0.036	0.040	0.040	0.040	40,000	1,600	0.0400	0.400	0.360	0.400	0.400	0.400	4,000	0.4000	-2.44%
2012-05-18	0	0.041	0.036	0.041	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	-2.38%
2012-05-17	0	0.042	0.037	0.042	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2012-05-16	0	0.042	0.037	0.042	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2012-05-15	0	0.042	0.037	0.042	0.038	0.038	300,000	11,400	0.0380	0.420	0.370	0.420	0.380	0.380	30,000	0.3800	0.00%
2012-05-14	0	0.042	0.042	0.048	-	-	0	0	-	0.420	0.420	0.480	-	-	0	-	0.00%
2012-05-11	0	0.042	0.036	0.043	-	-	0	0	-	0.420	0.360	0.430	-	-	0	-	0.00%
2012-05-10	0	0.042	0.038	0.049	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2012-05-09	0	0.042	0.039	0.049	-	-	0	0	-	0.420	0.390	0.490	-	-	0	-	0.00%
2012-05-08	0	0.042	0.037	0.049	-	-	0	0	-	0.420	0.370	0.490	-	-	0	-	0.00%
2012-05-07	0	0.042	0.038	0.049	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2012-05-04	0	0.042	0.038	0.049	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2012-05-03	0	0.042	0.038	0.049	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2012-05-02	0	0.042	0.042	0.049	0.042	0.042	120,000	5,040	0.0420	0.420	0.420	0.490	0.420	0.420	12,000	0.4200	-2.33%
2012-04-30	0	0.043	0.043	0.050	0.043	0.043	100,000	4,300	0.0430	0.430	0.430	0.500	0.430	0.430	10,000	0.4300	0.00%
2012-04-27	0	0.043	0.042	0.045	0.043	0.043	30,000	1,210	0.0403	0.430	0.420	0.450	0.430	0.430	3,000	0.4033	-4.44%
2012-04-26	0	0.045	0.041	0.045	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-2.17%
2012-04-25	0	0.046	0.041	0.046	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2012-04-24	0	0.046	0.041	0.046	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2012-04-23	0	0.046	0.040	0.046	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2012-04-20	0	0.046	0.039	0.046	-	-	0	0	-	0.460	0.390	0.460	-	-	0	-	0.00%
2012-04-19	0	0.046	0.040	0.046	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2012-04-18	0	0.046	0.040	0.046	-	-	0	0	-	0.460	0.400	0.460	-	-	0	-	0.00%
2012-04-17	0	0.046	0.041	0.046	-	-	0	0	-	0.460	0.410	0.460	-	-	0	-	0.00%
2012-04-16	0	0.046	0.038	0.050	-	-	0	0	-	0.460	0.380	0.500	-	-	0	-	0.00%
2012-04-13	0	0.046	0.039	0.050	-	-	0	0	-	0.460	0.390	0.500	-	-	0	-	0.00%
2012-04-12	0	0.046	0.039	0.050	-	-	0	0	-	0.460	0.390	0.500	-	-	0	-	0.00%
2012-04-11	0	0.046	0.040	0.050	-	-	0	0	-	0.460	0.400	0.500	-	-	0	-	0.00%
2012-04-10	0	0.046	0.038	0.050	-	-	0	0	-	0.460	0.380	0.500	-	-	0	-	0.00%
2012-04-05	0	0.046	0.046	0.055	0.042	0.042	20,000	840	0.0420	0.460	0.460	0.550	0.420	0.420	2,000	0.4200	6.98%
2012-04-03	0	0.043	0.038	0.056	-	-	0	0	-	0.430	0.380	0.560	-	-	0	-	0.00%
2012-04-02	0	0.043	0.039	0.043	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	-4.44%
2012-03-30	0	0.045	0.045	0.055	0.045	0.045	100,000	4,500	0.0450	0.450	0.450	0.550	0.450	0.450	10,000	0.4500	28.57%
2012-03-29	0	0.035	0.035	0.048	0.035	0.035	20,000	700	0.0350	0.350	0.350	0.480	0.350	0.350	2,000	0.3500	-27.08%
2012-03-28	0	0.048	0.035	0.056	-	-	0	0	-	0.480	0.350	0.560	-	-	0	-	0.00%
2012-03-27	0	0.048	0.045	0.058	-	-	0	0	-	0.480	0.450	0.580	-	-	0	-	0.00%
2012-03-26	0	0.048	0.045	0.058	-	-	0	0	-	0.480	0.450	0.580	-	-	0	-	0.00%
2012-03-23	0	0.048	0.044	0.052	0.048	0.048	40,000	1,920	0.0480	0.480	0.440	0.520	0.480	0.480	4,000	0.4800	9.09%
2012-03-22	0	0.044	0.042	0.058	-	-	0	0	-	0.440	0.420	0.580	-	-	0	-	0.00%
2012-03-21	0	0.044	0.044	0.058	-	-	0	0	-	0.440	0.440	0.580	-	-	0	-	0.00%
2012-03-20	0	0.044	0.043	0.059	-	-	0	0	-	0.440	0.430	0.590	-	-	0	-	0.00%
2012-03-19	0	0.044	0.043	0.044	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	-6.38%
2012-03-16	0	0.047	0.045	0.059	-	-	0	0	-	0.470	0.450	0.590	-	-	0	-	0.00%
2012-03-15	0	0.047	0.046	0.047	0.051	0.051	1,000,000	51,000	0.0510	0.470	0.460	0.470	0.510	0.510	100,000	0.5100	-7.84%
2012-03-14	0	0.051	0.051	0.052	0.051	0.051	90,000	4,490	0.0499	0.510	0.510	0.520	0.510	0.510	9,000	0.4989	-3.77%
2012-03-13	0	0.053	0.050	0.059	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2012-03-12	0	0.053	0.050	0.059	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2012-03-09	0	0.053	0.053	0.065	0.051	0.051	60,000	3,060	0.0510	0.530	0.530	0.650	0.510	0.510	6,000	0.5100	3.92%
2012-03-08	0	0.051	0.051	0.055	0.050	0.051	320,000	16,200	0.0506	0.510	0.510	0.550	0.500	0.510	32,000	0.5063	2.00%
2012-03-07	0	0.050	0.050	0.055	0.050	0.050	280,000	14,000	0.0500	0.500	0.500	0.550	0.500	0.500	28,000	0.5000	2.04%
2012-03-06	0	0.049	0.046	0.050	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2012-03-05	0	0.049	0.046	0.051	0.046	0.050	1,300,000	62,240	0.0479	0.490	0.460	0.510	0.460	0.500	130,000	0.4788	-2.00%
2012-03-02	0	0.050	0.046	0.050	0.049	0.050	320,000	15,820	0.0494	0.500	0.460	0.500	0.490	0.500	32,000	0.4944	6.38%
2012-03-01	0	0.047	0.044	0.049	-	-	0	0	-	0.470	0.440	0.490	-	-	0	-	0.00%
2012-02-29	0	0.047	0.044	0.049	0.047	0.048	400,000	18,900	0.0473	0.470	0.440	0.490	0.470	0.480	40,000	0.4725	0.00%
2012-02-28	0	0.047	0.045	0.047	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	-2.08%
2012-02-27	0	0.048	0.043	0.048	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2012-02-24	0	0.048	0.045	0.048	0.044	0.070	6,180,000	346,680	0.0561	0.480	0.450	0.480	0.440	0.700	618,000	0.5610	0.00%
2012-02-23	0	0.048	0.047	0.049	-	-	0	0	-	0.480	0.470	0.490	-	-	0	-	0.00%
2012-02-22	0	0.048	0.048	0.050	0.045	0.047	160,000	7,320	0.0458	0.480	0.480	0.500	0.450	0.470	16,000	0.4575	-2.04%
2012-02-21	0	0.049	0.045	0.049	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2012-02-20	0	0.049	0.044	0.049	0.044	0.050	2,208,883	103,639	0.0469	0.490	0.440	0.490	0.440	0.500	220,888	0.4692	2.08%
2012-02-17	0	0.048	0.048	0.053	0.048	0.048	100,000	4,800	0.0480	0.480	0.480	0.530	0.480	0.480	10,000	0.4800	0.00%
2012-02-16	0	0.048	0.043	0.055	-	-	0	0	-	0.480	0.430	0.550	-	-	0	-	0.00%
2012-02-15	0	0.048	0.048	0.055	0.045	0.048	100,000	4,740	0.0474	0.480	0.480	0.550	0.450	0.480	10,000	0.4740	-7.69%
2012-02-14	0	0.052	0.044	0.058	-	-	0	0	-	0.520	0.440	0.580	-	-	0	-	0.00%
2012-02-13	0	0.052	0.046	0.053	-	-	0	0	-	0.520	0.460	0.530	-	-	0	-	0.00%
2012-02-10	0	0.052	0.044	0.053	-	-	0	0	-	0.520	0.440	0.530	-	-	0	-	0.00%
2012-02-09	0	0.052	0.046	0.052	-	-	0	0	-	0.520	0.460	0.520	-	-	0	-	-1.89%
2012-02-08	0	0.053	0.044	0.053	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2012-02-07	0	0.053	0.044	0.053	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2012-02-06	0	0.053	0.044	0.053	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2012-02-03	0	0.053	0.045	0.053	-	-	0	0	-	0.530	0.450	0.530	-	-	0	-	0.00%
2012-02-02	0	0.053	0.044	0.053	-	-	0	0	-	0.530	0.440	0.530	-	-	0	-	0.00%
2012-02-01	0	0.053	0.043	0.053	-	-	0	0	-	0.530	0.430	0.530	-	-	0	-	0.00%
2012-01-31	0	0.053	0.042	0.053	0.053	0.053	40,000	2,120	0.0530	0.530	0.420	0.530	0.530	0.530	4,000	0.5300	12.77%
2012-01-30	0	0.047	0.039	0.053	-	-	0	0	-	0.470	0.390	0.530	-	-	0	-	0.00%
2012-01-27	0	0.047	0.042	0.053	-	-	0	0	-	0.470	0.420	0.530	-	-	0	-	0.00%
2012-01-26	0	0.047	0.041	0.053	-	-	0	0	-	0.470	0.410	0.530	-	-	0	-	0.00%
2012-01-20	0	0.047	0.039	0.054	-	-	0	0	-	0.470	0.390	0.540	-	-	0	-	0.00%
2012-01-19	0	0.047	0.039	0.055	-	-	0	0	-	0.470	0.390	0.550	-	-	0	-	0.00%
2012-01-18	0	0.047	0.046	0.048	0.043	0.047	420,000	18,620	0.0443	0.470	0.460	0.480	0.430	0.470	42,000	0.4433	-2.08%
2012-01-17	0	0.048	0.039	0.048	-	-	0	0	-	0.480	0.390	0.480	-	-	0	-	0.00%
2012-01-16	0	0.048	0.041	0.048	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2012-01-13	0	0.048	0.041	0.048	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	0.00%
2012-01-12	0	0.048	0.042	0.049	-	-	0	0	-	0.480	0.420	0.490	-	-	0	-	0.00%
2012-01-11	0	0.048	0.043	0.049	-	-	0	0	-	0.480	0.430	0.490	-	-	0	-	0.00%
2012-01-10	0	0.048	0.039	0.048	0.048	0.051	100,000	4,860	0.0486	0.480	0.390	0.480	0.480	0.510	10,000	0.4860	14.29%
2012-01-09	0	0.042	0.038	0.048	-	-	0	0	-	0.420	0.380	0.480	-	-	0	-	0.00%
2012-01-06	0	0.042	0.042	0.044	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	5.00%
2012-01-05	0	0.040	0.037	0.049	-	-	0	0	-	0.400	0.370	0.490	-	-	0	-	0.00%
2012-01-04	0	0.040	0.039	0.046	-	-	0	0	-	0.400	0.390	0.460	-	-	0	-	0.00%
2012-01-03	0	0.040	0.037	0.045	-	-	0	0	-	0.400	0.370	0.450	-	-	0	-	0.00%
2011-12-30	0	0.040	0.040	0.047	0.040	0.040	140,000	5,600	0.0400	0.400	0.400	0.470	0.400	0.400	14,000	0.4000	2.56%
2011-12-29	0	0.039	0.039	0.048	0.039	0.039	200,000	7,800	0.0390	0.390	0.390	0.480	0.390	0.390	20,000	0.3900	-7.14%
2011-12-28	0	0.042	0.042	0.050	-	-	0	0	-	0.420	0.420	0.500	-	-	0	-	2.44%
2011-12-23	0	0.041	0.041	0.049	0.040	0.040	20,000	800	0.0400	0.410	0.410	0.490	0.400	0.400	2,000	0.4000	-10.87%
2011-12-22	0	0.046	0.041	0.056	-	-	0	0	-	0.460	0.410	0.560	-	-	0	-	0.00%
2011-12-21	0	0.046	0.041	0.056	-	-	0	0	-	0.460	0.410	0.560	-	-	0	-	0.00%
2011-12-20	0	0.046	0.042	0.046	-	-	0	0	-	0.460	0.420	0.460	-	-	0	-	0.00%
2011-12-19	0	0.046	0.042	0.050	-	-	0	0	-	0.460	0.420	0.500	-	-	0	-	0.00%
2011-12-16	0	0.046	0.043	0.053	-	-	0	0	-	0.460	0.430	0.530	-	-	0	-	0.00%
2011-12-15	0	0.046	0.043	0.055	-	-	0	0	-	0.460	0.430	0.550	-	-	0	-	0.00%
2011-12-14	0	0.046	0.043	0.056	-	-	0	0	-	0.460	0.430	0.560	-	-	0	-	0.00%
2011-12-13	0	0.046	0.042	0.056	-	-	0	0	-	0.460	0.420	0.560	-	-	0	-	0.00%
2011-12-12	0	0.046	0.046	0.055	-	-	0	0	-	0.460	0.460	0.550	-	-	0	-	2.22%
2011-12-09	0	0.045	0.041	0.055	-	-	0	0	-	0.450	0.410	0.550	-	-	0	-	0.00%
2011-12-08	0	0.045	0.043	0.055	-	-	0	0	-	0.450	0.430	0.550	-	-	0	-	0.00%
2011-12-07	0	0.045	0.045	0.053	0.045	0.045	60,000	2,700	0.0450	0.450	0.450	0.530	0.450	0.450	6,000	0.4500	-11.76%
2011-12-06	0	0.051	0.045	0.051	-	-	0	0	-	0.510	0.450	0.510	-	-	0	-	0.00%
2011-12-05	0	0.051	0.046	0.055	-	-	0	0	-	0.510	0.460	0.550	-	-	0	-	0.00%
2011-12-02	0	0.051	0.045	0.057	-	-	0	0	-	0.510	0.450	0.570	-	-	0	-	0.00%
2011-12-01	0	0.051	0.047	0.057	-	-	0	0	-	0.510	0.470	0.570	-	-	0	-	0.00%
2011-11-30	0	0.051	0.050	0.055	0.051	0.057	2,060,000	114,360	0.0555	0.510	0.500	0.550	0.510	0.570	206,000	0.5551	-1.92%
2011-11-29	0	0.052	0.050	0.055	0.048	0.052	2,080,000	102,400	0.0492	0.520	0.500	0.550	0.480	0.520	208,000	0.4923	26.83%
2011-11-28	0	0.041	0.036	0.047	-	-	0	0	-	0.410	0.360	0.470	-	-	0	-	0.00%
2011-11-25	0	0.041	0.035	0.052	-	-	0	0	-	0.410	0.350	0.520	-	-	0	-	0.00%
2011-11-24	0	0.041	0.035	0.052	-	-	0	0	-	0.410	0.350	0.520	-	-	0	-	0.00%
2011-11-23	0	0.041	0.041	0.050	0.040	0.040	20,000	800	0.0400	0.410	0.410	0.500	0.400	0.400	2,000	0.4000	2.50%
2011-11-22	0	0.040	0.037	0.051	-	-	0	0	-	0.400	0.370	0.510	-	-	0	-	0.00%
2011-11-21	0	0.040	0.035	0.052	-	-	0	0	-	0.400	0.350	0.520	-	-	0	-	0.00%
2011-11-18	0	0.040	0.037	0.052	-	-	0	0	-	0.400	0.370	0.520	-	-	0	-	0.00%
2011-11-17	0	0.040	0.037	0.052	-	-	0	0	-	0.400	0.370	0.520	-	-	0	-	0.00%
2011-11-16	0	0.040	0.036	0.052	-	-	0	0	-	0.400	0.360	0.520	-	-	0	-	0.00%
2011-11-15	0	0.040	0.036	0.052	-	-	0	0	-	0.400	0.360	0.520	-	-	0	-	0.00%
2011-11-14	0	0.040	0.038	0.053	-	-	0	0	-	0.400	0.380	0.530	-	-	0	-	0.00%
2011-11-11	0	0.040	0.038	0.053	-	-	0	0	-	0.400	0.380	0.530	-	-	0	-	0.00%
2011-11-10	0	0.040	0.036	0.052	-	-	0	0	-	0.400	0.360	0.520	-	-	0	-	0.00%
2011-11-09	0	0.040	0.034	0.052	-	-	0	0	-	0.400	0.340	0.520	-	-	0	-	0.00%
2011-11-08	0	0.040	0.034	0.057	-	-	0	0	-	0.400	0.340	0.570	-	-	0	-	0.00%
2011-11-07	0	0.040	0.035	0.052	-	-	0	0	-	0.400	0.350	0.520	-	-	0	-	0.00%
2011-11-04	0	0.040	0.035	0.052	0.040	0.040	180,000	7,200	0.0400	0.400	0.350	0.520	0.400	0.400	18,000	0.4000	0.00%
2011-11-03	0	0.040	0.040	0.052	-	-	0	0	-	0.400	0.400	0.520	-	-	0	-	0.00%
2011-11-02	0	0.040	0.036	0.054	-	-	0	0	-	0.400	0.360	0.540	-	-	0	-	0.00%
2011-11-01	0	0.040	0.036	0.054	-	-	0	0	-	0.400	0.360	0.540	-	-	0	-	0.00%
2011-10-31	0	0.040	0.038	0.048	-	-	0	0	-	0.400	0.380	0.480	-	-	0	-	0.00%
2011-10-28	0	0.040	0.033	0.049	-	-	0	0	-	0.400	0.330	0.490	-	-	0	-	0.00%
2011-10-27	0	0.040	0.036	0.049	-	-	0	0	-	0.400	0.360	0.490	-	-	0	-	0.00%
2011-10-26	0	0.040	0.034	0.055	-	-	0	0	-	0.400	0.340	0.550	-	-	0	-	0.00%
2011-10-25	0	0.040	0.036	0.055	-	-	0	0	-	0.400	0.360	0.550	-	-	0	-	0.00%
2011-10-24	0	0.040	0.035	0.055	-	-	0	0	-	0.400	0.350	0.550	-	-	0	-	0.00%
2011-10-21	0	0.040	0.040	0.054	-	-	0	0	-	0.400	0.400	0.540	-	-	0	-	11.11%
2011-10-20	0	0.036	0.036	0.054	-	-	0	0	-	0.360	0.360	0.540	-	-	0	-	0.00%
2011-10-19	0	0.036	0.034	0.053	-	-	0	0	-	0.360	0.340	0.530	-	-	0	-	0.00%
2011-10-18	0	0.036	0.036	0.054	0.036	0.036	420,000	15,120	0.0360	0.360	0.360	0.540	0.360	0.360	42,000	0.3600	0.00%
2011-10-17	0	0.036	0.036	0.052	-	-	0	0	-	0.360	0.360	0.520	-	-	0	-	2.86%
2011-10-14	0	0.035	0.035	0.052	-	-	0	0	-	0.350	0.350	0.520	-	-	0	-	0.00%
2011-10-13	0	0.035	0.033	0.052	-	-	0	0	-	0.350	0.330	0.520	-	-	0	-	0.00%
2011-10-12	0	0.035	0.035	0.050	-	-	0	0	-	0.350	0.350	0.500	-	-	0	-	0.00%
2011-10-11	0	0.035	0.035	0.048	0.035	0.035	20,000	700	0.0350	0.350	0.350	0.480	0.350	0.350	2,000	0.3500	6.06%
2011-10-10	0	0.033	0.033	0.036	0.032	0.032	49,000	1,496	0.0305	0.330	0.330	0.360	0.320	0.320	4,900	0.3053	-13.16%
2011-10-07	0	0.038	0.034	0.050	-	-	0	0	-	0.380	0.340	0.500	-	-	0	-	0.00%
2011-10-06	0	0.038	0.034	0.050	-	-	0	0	-	0.380	0.340	0.500	-	-	0	-	0.00%
2011-10-04	0	0.038	0.031	0.050	-	-	0	0	-	0.380	0.310	0.500	-	-	0	-	0.00%
2011-10-03	0	0.038	0.037	0.047	0.038	0.038	300,000	11,400	0.0380	0.380	0.370	0.470	0.380	0.380	30,000	0.3800	-19.15%
2011-09-30	0	0.047	0.033	0.050	-	-	0	0	-	0.470	0.330	0.500	-	-	0	-	0.00%
2011-09-28	0	0.047	0.036	0.052	-	-	0	0	-	0.470	0.360	0.520	-	-	0	-	0.00%
2011-09-27	0	0.047	0.035	0.052	-	-	0	0	-	0.470	0.350	0.520	-	-	0	-	0.00%
2011-09-26	0	0.047	0.033	0.057	-	-	0	0	-	0.470	0.330	0.570	-	-	0	-	0.00%
2011-09-23	0	0.047	0.035	0.058	-	-	0	0	-	0.470	0.350	0.580	-	-	0	-	0.00%
2011-09-22	0	0.047	0.034	0.058	-	-	0	0	-	0.470	0.340	0.580	-	-	0	-	0.00%
2011-09-21	0	0.047	0.039	0.050	-	-	0	0	-	0.470	0.390	0.500	-	-	0	-	0.00%
2011-09-20	0	0.047	0.037	0.050	-	-	0	0	-	0.470	0.370	0.500	-	-	0	-	0.00%
2011-09-19	0	0.047	0.039	0.055	-	-	0	0	-	0.470	0.390	0.550	-	-	0	-	0.00%
2011-09-16	0	0.047	0.040	0.055	-	-	0	0	-	0.470	0.400	0.550	-	-	0	-	0.00%
2011-09-15	0	0.047	0.039	0.058	-	-	0	0	-	0.470	0.390	0.580	-	-	0	-	0.00%
2011-09-14	0	0.047	0.039	0.055	-	-	0	0	-	0.470	0.390	0.550	-	-	0	-	0.00%
2011-09-12	0	0.047	0.041	0.055	-	-	0	0	-	0.470	0.410	0.550	-	-	0	-	0.00%
2011-09-09	0	0.047	0.041	0.055	-	-	0	0	-	0.470	0.410	0.550	-	-	0	-	0.00%
2011-09-08	0	0.047	0.039	0.048	-	-	0	0	-	0.470	0.390	0.480	-	-	0	-	0.00%
2011-09-07	0	0.047	0.047	0.048	0.047	0.047	100,000	4,700	0.0470	0.470	0.470	0.480	0.470	0.470	10,000	0.4700	0.00%
2011-09-06	0	0.047	0.041	0.047	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2011-09-05	0	0.047	0.042	0.047	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2011-09-02	0	0.047	0.042	0.047	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2011-09-01	0	0.047	0.044	0.047	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2011-08-31	0	0.047	0.043	0.050	-	-	0	0	-	0.470	0.430	0.500	-	-	0	-	0.00%
2011-08-30	0	0.047	0.041	0.050	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2011-08-29	0	0.047	0.041	0.050	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2011-08-26	0	0.047	0.041	0.050	-	-	0	0	-	0.470	0.410	0.500	-	-	0	-	0.00%
2011-08-25	0	0.047	0.041	0.047	0.047	0.047	300,000	14,100	0.0470	0.470	0.410	0.470	0.470	0.470	30,000	0.4700	6.82%
2011-08-24	0	0.044	0.040	0.047	-	-	0	0	-	0.440	0.400	0.470	-	-	0	-	0.00%
2011-08-23	0	0.044	0.040	0.047	-	-	0	0	-	0.440	0.400	0.470	-	-	0	-	0.00%
2011-08-22	0	0.044	0.044	0.051	0.041	0.042	200,000	8,260	0.0413	0.440	0.440	0.510	0.410	0.420	20,000	0.4130	-2.22%
2011-08-19	0	0.045	0.045	0.053	0.042	0.047	1,380,000	62,100	0.0450	0.450	0.450	0.530	0.420	0.470	138,000	0.4500	-19.64%
2011-08-18	0	0.056	0.046	0.057	0.048	0.048	200,000	9,600	0.0480	0.560	0.460	0.570	0.480	0.480	20,000	0.4800	14.29%
2011-08-17	0	0.049	0.046	0.056	-	-	0	0	-	0.490	0.460	0.560	-	-	0	-	0.00%
2011-08-16	0	0.049	0.049	0.051	0.046	0.046	20,000	920	0.0460	0.490	0.490	0.510	0.460	0.460	2,000	0.4600	0.00%
2011-08-15	0	0.049	0.047	0.050	0.047	0.049	1,720,000	81,820	0.0476	0.490	0.470	0.500	0.470	0.490	172,000	0.4757	-7.55%
2011-08-12	0	0.053	0.053	0.054	-	-	0	0	-	0.530	0.530	0.540	-	-	0	-	8.16%
2011-08-11	0	0.049	0.051	0.052	0.049	0.049	300,000	14,700	0.0490	0.490	0.510	0.520	0.490	0.490	30,000	0.4900	-12.50%
2011-08-10	0	0.056	0.056	0.057	0.050	0.052	1,120,000	57,340	0.0512	0.560	0.560	0.570	0.500	0.520	112,000	0.5120	-3.45%
2011-08-09	0	0.058	0.049	0.060	-	-	0	0	-	0.580	0.490	0.600	-	-	0	-	0.00%
2011-08-08	0	0.058	0.048	0.060	-	-	0	0	-	0.580	0.480	0.600	-	-	0	-	0.00%
2011-08-05	0	0.058	0.049	0.058	-	-	0	0	-	0.580	0.490	0.580	-	-	0	-	0.00%
2011-08-04	0	0.058	0.058	0.059	0.054	0.054	400,000	21,600	0.0540	0.580	0.580	0.590	0.540	0.540	40,000	0.5400	3.57%
2011-08-03	0	0.056	0.050	0.059	-	-	0	0	-	0.560	0.500	0.590	-	-	0	-	0.00%
2011-08-02	0	0.056	0.051	0.058	-	-	0	0	-	0.560	0.510	0.580	-	-	0	-	0.00%
2011-08-01	0	0.056	0.051	0.056	0.056	0.058	580,000	32,820	0.0566	0.560	0.510	0.560	0.560	0.580	58,000	0.5659	3.70%
2011-07-29	0	0.054	0.050	0.057	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2011-07-28	0	0.054	0.049	0.056	-	-	0	0	-	0.540	0.490	0.560	-	-	0	-	0.00%
2011-07-27	0	0.054	0.049	0.057	-	-	0	0	-	0.540	0.490	0.570	-	-	0	-	0.00%
2011-07-26	0	0.054	0.050	0.055	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2011-07-25	0	0.054	0.049	0.054	0.054	0.054	220,000	11,880	0.0540	0.540	0.490	0.540	0.540	0.540	22,000	0.5400	0.00%
2011-07-22	0	0.054	0.050	0.056	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2011-07-21	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2011-07-20	0	0.054	0.051	0.054	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	0.00%
2011-07-19	0	0.054	0.054	0.058	0.052	0.052	340,000	17,680	0.0520	0.540	0.540	0.580	0.520	0.520	34,000	0.5200	0.00%
2011-07-18	0	0.054	0.052	0.056	0.054	0.056	500,000	27,400	0.0548	0.540	0.520	0.560	0.540	0.560	50,000	0.5480	-3.57%
2011-07-15	0	0.056	0.056	0.057	0.054	0.054	200,000	10,800	0.0540	0.560	0.560	0.570	0.540	0.540	20,000	0.5400	-3.45%
2011-07-14	0	0.058	0.053	0.058	-	-	20,000	1,160	0.0580	0.580	0.530	0.580	-	-	2,000	0.5800	-1.69%
2011-07-13	0	0.059	0.055	0.059	0.055	0.059	660,000	37,840	0.0573	0.590	0.550	0.590	0.550	0.590	66,000	0.5733	-6.35%
2011-07-12	0	0.063	0.059	0.064	-	-	0	0	-	0.630	0.590	0.640	-	-	0	-	0.00%
2011-07-11	0	0.063	0.060	0.064	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2011-07-08	0	0.063	0.063	0.064	0.062	0.062	100,000	6,200	0.0620	0.630	0.630	0.640	0.620	0.620	10,000	0.6200	-1.56%
2011-07-07	0	0.064	0.061	0.064	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2011-07-06	0	0.064	0.061	0.064	-	-	40,000	2,460	0.0615	0.640	0.610	0.640	-	-	4,000	0.6150	-1.54%
2011-07-05	0	0.065	0.063	0.066	0.062	0.085	8,300,000	536,760	0.0647	0.650	0.630	0.660	0.620	0.850	830,000	0.6467	-17.72%
2011-07-04	0	0.079	0.067	0.079	0.067	0.079	2,140,000	145,540	0.0680	0.790	0.670	0.790	0.670	0.790	214,000	0.6801	6.76%
2011-06-30	0	0.074	0.067	0.074	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2011-06-29	0	0.074	0.067	0.078	-	-	0	0	-	0.740	0.670	0.780	-	-	0	-	0.00%
2011-06-28	0	0.074	0.067	0.074	0.073	0.074	120,000	8,840	0.0737	0.740	0.670	0.740	0.730	0.740	12,000	0.7367	4.23%
2011-06-27	0	0.071	0.065	0.075	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2011-06-24	0	0.071	0.067	0.073	-	-	0	0	-	0.710	0.670	0.730	-	-	0	-	0.00%
2011-06-23	0	0.071	0.064	0.075	-	-	0	0	-	0.710	0.640	0.750	-	-	0	-	0.00%
2011-06-22	0	0.071	0.065	0.074	-	-	0	0	-	0.710	0.650	0.740	-	-	0	-	0.00%
2011-06-21	0	0.071	0.066	0.075	-	-	0	0	-	0.710	0.660	0.750	-	-	0	-	0.00%
2011-06-20	0	0.071	0.065	0.075	-	-	0	0	-	0.710	0.650	0.750	-	-	0	-	0.00%
2011-06-17	0	0.071	0.062	0.071	-	-	0	0	-	0.710	0.620	0.710	-	-	0	-	0.00%
2011-06-16	0	0.071	0.067	0.071	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2011-06-15	0	0.071	0.067	0.076	0.067	0.071	340,000	22,860	0.0672	0.710	0.670	0.760	0.670	0.710	34,000	0.6724	0.00%
2011-06-14	0	0.071	0.067	0.080	-	-	0	0	-	0.710	0.670	0.800	-	-	0	-	0.00%
2011-06-13	0	0.071	0.067	0.071	0.068	0.086	720,000	50,520	0.0702	0.710	0.670	0.710	0.680	0.860	72,000	0.7017	0.00%
2011-06-10	0	0.071	0.071	0.077	0.067	0.069	800,000	54,600	0.0683	0.710	0.710	0.770	0.670	0.690	80,000	0.6825	0.00%
2011-06-09	0	0.071	0.068	0.072	0.071	0.071	500,000	35,500	0.0710	0.710	0.680	0.720	0.710	0.710	50,000	0.7100	0.00%
2011-06-08	0	0.071	0.069	0.071	-	-	0	0	-	0.710	0.690	0.710	-	-	0	-	0.00%
2011-06-07	0	0.071	0.071	0.079	0.069	0.071	180,000	12,600	0.0700	0.710	0.710	0.790	0.690	0.710	18,000	0.7000	0.00%
2011-06-03	0	0.071	0.071	0.075	0.068	0.084	696,888	48,353	0.0694	0.710	0.710	0.750	0.680	0.840	69,689	0.6938	0.00%
2011-06-02	0	0.071	0.067	0.071	-	-	0	0	-	0.710	0.670	0.710	-	-	0	-	0.00%
2011-06-01	0	0.071	0.068	0.074	-	-	0	0	-	0.710	0.680	0.740	-	-	0	-	0.00%
2011-05-31	0	0.071	0.067	0.079	0.070	0.070	400,000	28,000	0.0700	0.710	0.670	0.790	0.700	0.700	40,000	0.7000	0.00%
2011-05-30	0	0.071	0.065	0.072	0.065	0.070	630,000	43,060	0.0683	0.710	0.650	0.720	0.650	0.700	63,000	0.6835	-4.05%
2011-05-27	0	0.074	0.068	0.074	0.076	0.076	20,000	1,520	0.0760	0.740	0.680	0.740	0.760	0.760	2,000	0.7600	10.45%
2011-05-26	0	0.067	0.066	0.076	0.067	0.067	30,000	1,910	0.0637	0.670	0.660	0.760	0.670	0.670	3,000	0.6367	-5.63%
2011-05-25	0	0.071	0.069	0.084	0.067	0.071	220,000	15,020	0.0683	0.710	0.690	0.840	0.670	0.710	22,000	0.6827	0.00%
2011-05-24	0	0.071	0.066	0.072	-	-	0	0	-	0.710	0.660	0.720	-	-	0	-	0.00%
2011-05-23	0	0.071	0.066	0.071	-	-	0	0	-	0.710	0.660	0.710	-	-	0	-	-1.39%
2011-05-20	0	0.072	0.067	0.074	-	-	0	0	-	0.720	0.670	0.740	-	-	0	-	0.00%
2011-05-19	0	0.072	0.068	0.072	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2011-05-18	0	0.072	0.068	0.077	-	-	0	0	-	0.720	0.680	0.770	-	-	0	-	0.00%
2011-05-17	0	0.072	0.068	0.073	0.068	0.072	280,000	19,760	0.0706	0.720	0.680	0.730	0.680	0.720	28,000	0.7057	0.00%
2011-05-16	0	0.072	0.068	0.077	0.072	0.072	40,000	2,880	0.0720	0.720	0.680	0.770	0.720	0.720	4,000	0.7200	0.00%
2011-05-13	0	0.072	0.069	0.072	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2011-05-12	0	0.072	0.067	0.072	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2011-05-11	0	0.072	0.071	0.072	-	-	0	0	-	0.720	0.710	0.720	-	-	0	-	0.00%
2011-05-09	0	0.072	0.072	0.077	0.072	0.072	100,000	7,200	0.0720	0.720	0.720	0.770	0.720	0.720	10,000	0.7200	-1.37%
2011-05-06	0	0.073	0.069	0.078	0.069	0.073	100,000	6,980	0.0698	0.730	0.690	0.780	0.690	0.730	10,000	0.6980	1.39%
2011-05-05	0	0.072	0.070	0.072	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2011-05-04	0	0.072	0.069	0.077	-	-	0	0	-	0.720	0.690	0.770	-	-	0	-	0.00%
2011-05-03	0	0.072	0.067	0.072	-	-	0	0	-	0.720	0.670	0.720	-	-	0	-	0.00%
2011-04-29	0	0.072	0.070	0.077	-	-	0	0	-	0.720	0.700	0.770	-	-	0	-	0.00%
2011-04-28	0	0.072	0.072	0.074	0.072	0.084	2,260,000	173,520	0.0768	0.720	0.720	0.740	0.720	0.840	226,000	0.7678	0.00%
2011-04-27	0	0.072	0.072	0.079	0.072	0.072	20,000	1,440	0.0720	0.720	0.720	0.790	0.720	0.720	2,000	0.7200	2.86%
2011-04-26	0	0.070	0.070	0.078	-	-	0	0	-	0.700	0.700	0.780	-	-	0	-	0.00%
2011-04-21	0	0.070	0.067	0.072	0.066	0.070	400,000	26,980	0.0675	0.700	0.670	0.720	0.660	0.700	40,000	0.6745	0.00%
2011-04-20	0	0.070	0.068	0.075	-	-	0	0	-	0.700	0.680	0.750	-	-	0	-	0.00%
2011-04-19	0	0.070	0.070	0.075	0.070	0.070	170,000	11,800	0.0694	0.700	0.700	0.750	0.700	0.700	17,000	0.6941	0.00%
2011-04-18	0	0.070	0.068	0.074	0.070	0.070	40,000	2,800	0.0700	0.700	0.680	0.740	0.700	0.700	4,000	0.7000	0.00%
2011-04-15	0	0.070	0.067	0.078	0.070	0.070	340,000	23,800	0.0700	0.700	0.670	0.780	0.700	0.700	34,000	0.7000	0.00%
2011-04-14	0	0.070	0.068	0.073	-	-	0	0	-	0.700	0.680	0.730	-	-	0	-	0.00%
2011-04-13	0	0.070	0.067	0.072	0.070	0.070	80,000	5,600	0.0700	0.700	0.670	0.720	0.700	0.700	8,000	0.7000	1.45%
2011-04-12	0	0.069	0.067	0.070	0.067	0.069	480,000	32,520	0.0678	0.690	0.670	0.700	0.670	0.690	48,000	0.6775	-1.43%
2011-04-11	0	0.070	0.070	0.073	0.070	0.070	100,000	7,000	0.0700	0.700	0.700	0.730	0.700	0.700	10,000	0.7000	-2.78%
2011-04-08	0	0.072	0.068	0.072	0.072	0.072	200,000	14,400	0.0720	0.720	0.680	0.720	0.720	0.720	20,000	0.7200	1.41%
2011-04-07	0	0.071	0.068	0.072	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	0.00%
2011-04-06	0	0.071	0.069	0.074	0.067	0.071	220,400	15,144	0.0687	0.710	0.690	0.740	0.670	0.710	22,040	0.6871	1.43%
2011-04-04	0	0.070	0.068	0.071	0.068	0.071	800,000	55,260	0.0691	0.700	0.680	0.710	0.680	0.710	80,000	0.6908	-2.78%
2011-04-01	0	0.072	0.072	0.074	0.068	0.069	800,000	54,500	0.0681	0.720	0.720	0.740	0.680	0.690	80,000	0.6813	-2.70%
2011-03-31	0	0.074	0.070	0.074	0.072	0.074	1,100,000	79,400	0.0722	0.740	0.700	0.740	0.720	0.740	110,000	0.7218	2.78%
2011-03-30	0	0.072	0.065	0.072	0.072	0.072	120,000	8,640	0.0720	0.720	0.650	0.720	0.720	0.720	12,000	0.7200	0.00%
2011-03-29	0	0.072	0.068	0.074	-	-	0	0	-	0.720	0.680	0.740	-	-	0	-	0.00%
2011-03-28	0	0.072	0.072	0.074	0.071	0.072	800,000	57,100	0.0714	0.720	0.720	0.740	0.710	0.720	80,000	0.7138	1.41%
2011-03-25	0	0.071	0.071	0.073	0.068	0.071	760,000	51,980	0.0684	0.710	0.710	0.730	0.680	0.710	76,000	0.6839	1.43%
2011-03-24	0	0.070	0.070	0.073	0.068	0.072	780,000	53,420	0.0685	0.700	0.700	0.730	0.680	0.720	78,000	0.6849	-5.41%
2011-03-23	0	0.074	0.074	0.078	0.072	0.074	400,000	28,680	0.0717	0.740	0.740	0.780	0.720	0.740	40,000	0.7170	-3.90%
2011-03-22	0	0.077	0.072	0.077	0.080	0.080	100,000	8,000	0.0800	0.770	0.720	0.770	0.800	0.800	10,000	0.8000	5.48%
2011-03-21	0	0.073	0.071	0.080	0.071	0.074	600,000	43,500	0.0725	0.730	0.710	0.800	0.710	0.740	60,000	0.7250	-5.19%
2011-03-18	0	0.077	0.073	0.080	0.070	0.077	1,400,000	100,520	0.0718	0.770	0.730	0.800	0.700	0.770	140,000	0.7180	11.59%
2011-03-17	0	0.069	0.064	0.073	0.069	0.069	60,000	4,140	0.0690	0.690	0.640	0.730	0.690	0.690	6,000	0.6900	0.00%
2011-03-16	0	0.069	0.066	0.077	-	-	0	0	-	0.690	0.660	0.770	-	-	0	-	0.00%
2011-03-15	0	0.069	0.069	0.072	0.065	0.074	1,640,000	111,600	0.0680	0.690	0.690	0.720	0.650	0.740	164,000	0.6805	-9.21%
2011-03-14	0	0.076	0.073	0.076	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	-3.80%
2011-03-11	0	0.079	0.071	0.079	-	-	0	0	-	0.790	0.710	0.790	-	-	0	-	0.00%
2011-03-10	0	0.079	0.074	0.083	-	-	0	0	-	0.790	0.740	0.830	-	-	0	-	0.00%
2011-03-09	0	0.079	0.075	0.079	0.079	0.084	300,000	23,880	0.0796	0.790	0.750	0.790	0.790	0.840	30,000	0.7960	6.76%
2011-03-08	0	0.074	0.074	0.079	0.073	0.073	780,000	56,940	0.0730	0.740	0.740	0.790	0.730	0.730	78,000	0.7300	-2.63%
2011-03-07	0	0.076	0.073	0.079	-	-	0	0	-	0.760	0.730	0.790	-	-	0	-	0.00%
2011-03-04	0	0.076	0.076	0.079	0.075	0.080	1,000,000	77,600	0.0776	0.760	0.760	0.790	0.750	0.800	100,000	0.7760	-7.32%
2011-03-03	0	0.082	0.082	0.088	0.081	0.081	100,000	8,100	0.0810	0.820	0.820	0.880	0.810	0.810	10,000	0.8100	1.23%
2011-03-02	0	0.081	0.081	0.085	0.080	0.090	740,000	62,300	0.0842	0.810	0.810	0.850	0.800	0.900	74,000	0.8419	-6.90%
2011-03-01	0	0.087	0.075	0.087	0.085	0.094	60,000	5,280	0.0880	0.870	0.750	0.870	0.850	0.940	6,000	0.8800	8.75%
2011-02-28	0	0.080	0.076	0.080	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	-8.05%
2011-02-25	0	0.087	0.075	0.089	0.075	0.077	1,000,000	75,080	0.0751	0.870	0.750	0.890	0.750	0.770	100,000	0.7508	0.00%
2011-02-24	0	0.087	0.077	0.089	-	-	15,000	1,050	0.0700	0.870	0.770	0.890	-	-	1,500	0.7000	0.00%
2011-02-23	0	0.087	0.076	0.088	0.087	0.087	40,000	3,480	0.0870	0.870	0.760	0.880	0.870	0.870	4,000	0.8700	2.35%
2011-02-22	0	0.085	0.079	0.085	0.081	0.090	200,000	16,740	0.0837	0.850	0.790	0.850	0.810	0.900	20,000	0.8370	7.59%
2011-02-21	0	0.079	0.079	0.081	0.078	0.078	100,000	7,800	0.0780	0.790	0.790	0.810	0.780	0.780	10,000	0.7800	1.28%
2011-02-18	0	0.078	0.074	0.078	0.078	0.078	330,000	25,740	0.0780	0.780	0.740	0.780	0.780	0.780	33,000	0.7800	0.00%
2011-02-17	0	0.078	0.073	0.081	-	-	0	0	-	0.780	0.730	0.810	-	-	0	-	0.00%
2011-02-16	0	0.078	0.073	0.081	-	-	0	0	-	0.780	0.730	0.810	-	-	0	-	0.00%
2011-02-15	0	0.078	0.078	0.081	0.078	0.078	60,000	4,680	0.0780	0.780	0.780	0.810	0.780	0.780	6,000	0.7800	0.00%
2011-02-14	0	0.078	0.076	0.081	0.078	0.078	100,000	7,800	0.0780	0.780	0.760	0.810	0.780	0.780	10,000	0.7800	0.00%
2011-02-11	0	0.078	0.074	0.078	0.078	0.078	20,000	1,560	0.0780	0.780	0.740	0.780	0.780	0.780	2,000	0.7800	-4.88%
2011-02-10	0	0.082	0.075	0.082	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	-1.20%
2011-02-09	0	0.083	0.078	0.083	0.083	0.083	20,000	1,660	0.0830	0.830	0.780	0.830	0.830	0.830	2,000	0.8300	3.75%
2011-02-08	0	0.080	0.079	0.086	0.077	0.080	180,000	14,100	0.0783	0.800	0.790	0.860	0.770	0.800	18,000	0.7833	-9.09%
2011-02-07	0	0.088	0.079	0.088	-	-	0	0	-	0.880	0.790	0.880	-	-	0	-	-5.38%
2011-02-02	0	0.093	0.081	0.095	-	-	0	0	-	0.930	0.810	0.950	-	-	0	-	0.00%
2011-02-01	0	0.093	0.082	0.093	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	0.00%
2011-01-31	0	0.093	0.080	0.093	-	-	0	0	-	0.930	0.800	0.930	-	-	0	-	0.00%
2011-01-28	0	0.093	0.082	0.093	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	0.00%
2011-01-27	0	0.093	0.082	0.093	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	0.00%
2011-01-26	0	0.093	0.081	0.093	0.093	0.093	20,000	1,860	0.0930	0.930	0.810	0.930	0.930	0.930	2,000	0.9300	9.41%
2011-01-25	0	0.085	0.085	0.094	0.085	0.085	20,000	1,700	0.0850	0.850	0.850	0.940	0.850	0.850	2,000	0.8500	4.94%
2011-01-24	0	0.081	0.081	0.095	0.081	0.081	40,000	3,240	0.0810	0.810	0.810	0.950	0.810	0.810	4,000	0.8100	-12.90%
2011-01-21	0	0.093	0.083	0.095	-	-	0	0	-	0.930	0.830	0.950	-	-	0	-	0.00%
2011-01-20	0	0.093	0.083	0.093	-	-	0	0	-	0.930	0.830	0.930	-	-	0	-	0.00%
2011-01-19	0	0.093	0.093	0.094	0.092	0.092	80,000	7,280	0.0910	0.930	0.930	0.940	0.920	0.920	8,000	0.9100	5.68%
2011-01-18	0	0.088	0.081	0.092	-	-	0	0	-	0.880	0.810	0.920	-	-	0	-	0.00%
2011-01-17	0	0.088	0.083	0.090	-	-	15,000	1,065	0.0710	0.880	0.830	0.900	-	-	1,500	0.7100	0.00%
2011-01-14	0	0.088	0.083	0.090	-	-	0	0	-	0.880	0.830	0.900	-	-	0	-	0.00%
2011-01-13	0	0.088	0.083	0.088	0.086	0.090	120,000	10,520	0.0877	0.880	0.830	0.880	0.860	0.900	12,000	0.8767	-6.38%
2011-01-12	0	0.094	0.085	0.094	-	-	0	0	-	0.940	0.850	0.940	-	-	0	-	0.00%
2011-01-11	0	0.094	0.083	0.094	0.096	0.096	100,000	9,600	0.0960	0.940	0.830	0.940	0.960	0.960	10,000	0.9600	-1.05%
2011-01-10	0	0.095	0.082	0.095	0.087	0.097	340,000	30,400	0.0894	0.950	0.820	0.950	0.870	0.970	34,000	0.8941	9.20%
2011-01-07	0	0.087	0.080	0.087	0.080	0.087	40,000	3,340	0.0835	0.870	0.800	0.870	0.800	0.870	4,000	0.8350	0.00%
2011-01-06	0	0.087	0.087	0.092	-	-	0	0	-	0.870	0.870	0.920	-	-	0	-	0.00%
2011-01-05	0	0.087	0.087	0.094	0.085	0.110	1,300,000	134,640	0.1036	0.870	0.870	0.940	0.850	1.100	130,000	1.0357	-20.91%
2011-01-04	0	0.110	0.092	0.110	0.076	0.117	1,040,000	86,740	0.0834	1.100	0.920	1.100	0.760	1.170	104,000	0.8340	46.67%
2011-01-03	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2010-12-31	0	0.075	0.073	0.075	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	0.00%
2010-12-30	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2010-12-29	0	0.075	0.072	0.075	0.075	0.075	220,000	16,500	0.0750	0.750	0.720	0.750	0.750	0.750	22,000	0.7500	1.35%
2010-12-28	0	0.074	0.070	0.074	-	-	10,000	550	0.0550	0.740	0.700	0.740	-	-	1,000	0.5500	-1.33%
2010-12-24	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2010-12-23	0	0.075	0.071	0.075	0.075	0.075	100,000	7,500	0.0750	0.750	0.710	0.750	0.750	0.750	10,000	0.7500	2.74%
2010-12-22	0	0.073	0.069	0.073	0.071	0.075	300,000	21,620	0.0721	0.730	0.690	0.730	0.710	0.750	30,000	0.7207	0.00%
2010-12-21	0	0.073	0.073	0.076	0.071	0.075	460,000	33,300	0.0724	0.730	0.730	0.760	0.710	0.750	46,000	0.7239	-2.67%
2010-12-20	0	0.075	0.072	0.079	0.072	0.075	1,030,000	77,060	0.0748	0.750	0.720	0.790	0.720	0.750	103,000	0.7482	0.00%
2010-12-17	0	0.075	0.073	0.079	-	-	0	0	-	0.750	0.730	0.790	-	-	0	-	0.00%
2010-12-16	0	0.075	0.075	0.078	0.075	0.076	520,000	39,220	0.0754	0.750	0.750	0.780	0.750	0.760	52,000	0.7542	-5.06%
2010-12-15	0	0.079	0.076	0.085	-	-	0	0	-	0.790	0.760	0.850	-	-	0	-	0.00%
2010-12-14	0	0.079	0.079	0.087	0.078	0.078	200,000	15,600	0.0780	0.790	0.790	0.870	0.780	0.780	20,000	0.7800	-2.47%
2010-12-13	0	0.081	0.080	0.086	-	-	0	0	-	0.810	0.800	0.860	-	-	0	-	0.00%
2010-12-10	0	0.081	0.078	0.087	-	-	0	0	-	0.810	0.780	0.870	-	-	0	-	0.00%
2010-12-09	0	0.081	0.081	0.085	0.078	0.079	200,000	15,700	0.0785	0.810	0.810	0.850	0.780	0.790	20,000	0.7850	-6.90%
2010-12-08	0	0.087	0.080	0.089	-	-	0	0	-	0.870	0.800	0.890	-	-	0	-	0.00%
2010-12-07	0	0.087	0.083	0.087	0.084	0.090	2,400,000	204,520	0.0852	0.870	0.830	0.870	0.840	0.900	240,000	0.8522	7.41%
2010-12-06	0	0.081	0.076	0.081	0.080	0.081	320,000	25,640	0.0801	0.810	0.760	0.810	0.800	0.810	32,000	0.8013	6.58%
2010-12-03	0	0.076	0.072	0.081	-	-	0	0	-	0.760	0.720	0.810	-	-	0	-	0.00%
2010-12-02	0	0.076	0.076	0.079	-	-	0	0	-	0.760	0.760	0.790	-	-	0	-	0.00%
2010-12-01	0	0.076	0.075	0.079	0.075	0.076	600,000	45,120	0.0752	0.760	0.750	0.790	0.750	0.760	60,000	0.7520	-7.32%
2010-11-30	0	0.082	0.076	0.083	-	-	0	0	-	0.820	0.760	0.830	-	-	0	-	0.00%
2010-11-29	0	0.082	0.075	0.083	-	-	0	0	-	0.820	0.750	0.830	-	-	0	-	0.00%
2010-11-26	0	0.082	0.076	0.082	-	-	0	0	-	0.820	0.760	0.820	-	-	0	-	-2.38%
2010-11-25	0	0.084	0.078	0.084	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2010-11-24	0	0.084	0.075	0.084	-	-	0	0	-	0.840	0.750	0.840	-	-	0	-	0.00%
2010-11-23	0	0.084	0.076	0.084	-	-	0	0	-	0.840	0.760	0.840	-	-	0	-	0.00%
2010-11-22	0	0.084	0.079	0.086	0.084	0.084	40,000	3,360	0.0840	0.840	0.790	0.860	0.840	0.840	4,000	0.8400	7.69%
2010-11-19	0	0.078	0.078	0.082	0.078	0.082	380,000	30,100	0.0792	0.780	0.780	0.820	0.780	0.820	38,000	0.7921	-3.70%
2010-11-18	0	0.081	0.077	0.082	0.081	0.081	20,000	1,620	0.0810	0.810	0.770	0.820	0.810	0.810	2,000	0.8100	2.53%
2010-11-17	0	0.079	0.077	0.079	0.080	0.080	300,000	24,000	0.0800	0.790	0.770	0.790	0.800	0.800	30,000	0.8000	-2.47%
2010-11-16	0	0.081	0.076	0.081	0.075	0.081	380,000	29,740	0.0783	0.810	0.760	0.810	0.750	0.810	38,000	0.7826	1.25%
2010-11-15	0	0.080	0.077	0.081	0.080	0.080	600,000	48,000	0.0800	0.800	0.770	0.810	0.800	0.800	60,000	0.8000	1.27%
2010-11-12	0	0.079	0.079	0.083	0.079	0.081	1,740,000	139,200	0.0800	0.790	0.790	0.830	0.790	0.810	174,000	0.8000	-7.06%
2010-11-11	0	0.085	0.085	0.086	0.085	0.092	1,300,000	114,860	0.0884	0.850	0.850	0.860	0.850	0.920	130,000	0.8835	-5.56%
2010-11-10	0	0.090	0.083	0.090	0.088	0.095	340,000	30,300	0.0891	0.900	0.830	0.900	0.880	0.950	34,000	0.8912	4.65%
2010-11-09	0	0.086	0.081	0.089	0.086	0.086	20,000	1,720	0.0860	0.860	0.810	0.890	0.860	0.860	2,000	0.8600	4.88%
2010-11-08	0	0.082	0.081	0.086	0.082	0.082	200,000	16,400	0.0820	0.820	0.810	0.860	0.820	0.820	20,000	0.8200	0.00%
2010-11-05	0	0.082	0.081	0.087	0.082	0.083	320,000	26,260	0.0821	0.820	0.810	0.870	0.820	0.830	32,000	0.8206	-4.65%
2010-11-04	0	0.086	0.084	0.087	0.083	0.086	800,000	68,080	0.0851	0.860	0.840	0.870	0.830	0.860	80,000	0.8510	-3.37%
2010-11-03	0	0.089	0.084	0.090	0.084	0.089	820,000	69,580	0.0849	0.890	0.840	0.900	0.840	0.890	82,000	0.8485	5.95%
2010-11-02	0	0.084	0.084	0.089	0.084	0.086	720,000	61,180	0.0850	0.840	0.840	0.890	0.840	0.860	72,000	0.8497	-8.70%
2010-11-01	0	0.092	0.085	0.092	0.085	0.092	100,000	9,000	0.0900	0.920	0.850	0.920	0.850	0.920	10,000	0.9000	9.52%
2010-10-29	0	0.084	0.084	0.089	0.084	0.084	300,000	25,200	0.0840	0.840	0.840	0.890	0.840	0.840	30,000	0.8400	-1.18%
2010-10-28	0	0.085	0.084	0.089	-	-	0	0	-	0.850	0.840	0.890	-	-	0	-	0.00%
2010-10-27	0	0.085	0.085	0.088	0.085	0.091	680,000	58,640	0.0862	0.850	0.850	0.880	0.850	0.910	68,000	0.8624	-8.60%
2010-10-26	0	0.093	0.084	0.093	0.082	0.093	600,000	50,060	0.0834	0.930	0.840	0.930	0.820	0.930	60,000	0.8343	6.90%
2010-10-25	0	0.087	0.085	0.091	-	-	0	0	-	0.870	0.850	0.910	-	-	0	-	0.00%
2010-10-22	0	0.087	0.088	0.089	0.082	0.087	2,280,000	191,760	0.0841	0.870	0.880	0.890	0.820	0.870	228,000	0.8411	-1.14%
2010-10-21	0	0.088	0.087	0.092	0.086	0.097	1,520,000	134,540	0.0885	0.880	0.870	0.920	0.860	0.970	152,000	0.8851	-7.37%
2010-10-20	0	0.095	0.091	0.095	0.096	0.096	60,000	5,760	0.0960	0.950	0.910	0.950	0.960	0.960	6,000	0.9600	-1.04%
2010-10-19	0	0.096	0.096	0.100	0.095	0.099	2,920,000	282,480	0.0967	0.960	0.960	1.000	0.950	0.990	292,000	0.9674	-7.69%
2010-10-18	0	0.104	0.102	0.104	0.101	0.115	17,160,000	1,833,620	0.1069	1.040	1.020	1.040	1.010	1.150	1,716,000	1.0685	-0.95%
2010-10-15	0	0.105	0.105	0.108	0.096	0.107	6,836,888	691,149	0.1011	1.050	1.050	1.080	0.960	1.070	683,689	1.0109	0.00%
2010-10-14	0	0.105	0.102	0.105	0.083	0.106	30,165,000	2,991,340	0.0992	1.050	1.020	1.050	0.830	1.060	3,016,500	0.9917	19.32%
2010-10-13	0	0.088	0.083	0.088	0.077	0.090	9,260,000	777,160	0.0839	0.880	0.830	0.880	0.770	0.900	926,000	0.8393	3.53%
2010-10-12	0	0.085	0.081	0.085	0.078	0.087	9,020,000	751,640	0.0833	0.850	0.810	0.850	0.780	0.870	902,000	0.8333	-1.16%
2010-10-11	0	0.086	0.083	0.086	0.082	0.087	3,100,000	264,040	0.0852	0.860	0.830	0.860	0.820	0.870	310,000	0.8517	0.00%
2010-10-08	0	0.086	0.082	0.086	0.081	0.090	5,820,000	497,720	0.0855	0.860	0.820	0.860	0.810	0.900	582,000	0.8552	-3.37%
2010-10-07	0	0.089	0.090	0.094	0.083	0.096	15,320,000	1,365,200	0.0891	0.890	0.900	0.940	0.830	0.960	1,532,000	0.8911	5.95%
2010-10-06	0	0.084	0.084	0.087	0.083	0.088	640,000	53,960	0.0843	0.840	0.840	0.870	0.830	0.880	64,000	0.8431	-4.55%
2010-10-05	0	0.088	0.090	0.091	0.084	0.090	3,740,000	324,640	0.0868	0.880	0.900	0.910	0.840	0.900	374,000	0.8680	-1.12%
2010-10-04	0	0.089	0.083	0.089	0.086	0.093	4,320,000	384,640	0.0890	0.890	0.830	0.890	0.860	0.930	432,000	0.8904	1.14%
2010-09-30	0	0.088	0.084	0.090	0.077	0.093	6,300,000	529,020	0.0840	0.880	0.840	0.900	0.770	0.930	630,000	0.8397	2.33%
2010-09-29	0	0.086	0.086	0.088	0.073	0.102	29,820,000	2,648,780	0.0888	0.860	0.860	0.880	0.730	1.020	2,982,000	0.8883	19.44%
2010-09-28	0	0.072	0.072	0.074	0.072	0.075	185,900	13,506	0.0727	0.720	0.720	0.740	0.720	0.750	18,590	0.7265	-4.00%
2010-09-27	0	0.075	0.075	0.077	0.072	0.080	250,000	19,580	0.0783	0.750	0.750	0.770	0.720	0.800	25,000	0.7832	4.17%
2010-09-24	0	0.072	0.072	0.079	-	-	0	0	-	0.720	0.720	0.790	-	-	0	-	0.00%
2010-09-22	0	0.072	0.072	0.077	0.071	0.077	2,520,000	184,240	0.0731	0.720	0.720	0.770	0.710	0.770	252,000	0.7311	-1.37%
2010-09-21	0	0.073	0.073	0.074	0.070	0.078	3,120,000	230,120	0.0738	0.730	0.730	0.740	0.700	0.780	312,000	0.7376	-6.41%
2010-09-20	0	0.078	0.074	0.082	-	-	0	0	-	0.780	0.740	0.820	-	-	0	-	0.00%
2010-09-17	0	0.078	0.074	0.081	0.077	0.077	100,000	7,700	0.0770	0.780	0.740	0.810	0.770	0.770	10,000	0.7700	1.30%
2010-09-16	0	0.077	0.077	0.081	0.073	0.083	2,780,000	217,120	0.0781	0.770	0.770	0.810	0.730	0.830	278,000	0.7810	6.94%
2010-09-15	0	0.072	0.072	0.077	0.067	0.071	840,000	57,140	0.0680	0.720	0.720	0.770	0.670	0.710	84,000	0.6802	-2.70%
2010-09-14	0	0.074	0.071	0.076	0.071	0.074	340,000	24,440	0.0719	0.740	0.710	0.760	0.710	0.740	34,000	0.7188	4.23%
2010-09-13	0	0.071	0.071	0.072	0.068	0.070	240,000	16,600	0.0692	0.710	0.710	0.720	0.680	0.700	24,000	0.6917	-1.39%
2010-09-10	0	0.072	0.072	0.074	0.069	0.069	120,000	8,340	0.0695	0.720	0.720	0.740	0.690	0.690	12,000	0.6950	-1.37%
2010-09-09	0	0.073	0.068	0.073	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	0.00%
2010-09-08	0	0.073	0.070	0.073	0.068	0.076	1,640,000	115,240	0.0703	0.730	0.700	0.730	0.680	0.760	164,000	0.7027	4.29%
2010-09-07	0	0.070	0.068	0.072	-	-	0	0	-	0.700	0.680	0.720	-	-	0	-	0.00%
2010-09-06	0	0.070	0.069	0.070	0.070	0.072	1,325,644	94,390	0.0712	0.700	0.690	0.700	0.700	0.720	132,564	0.7120	-2.78%
2010-09-03	0	0.072	0.072	0.073	0.070	0.075	940,000	67,320	0.0716	0.720	0.720	0.730	0.700	0.750	94,000	0.7162	-4.00%
2010-09-02	0	0.075	0.075	0.076	0.072	0.075	430,000	31,370	0.0730	0.750	0.750	0.760	0.720	0.750	43,000	0.7295	-1.32%
2010-09-01	0	0.076	0.073	0.076	0.076	0.076	120,000	9,120	0.0760	0.760	0.730	0.760	0.760	0.760	12,000	0.7600	0.00%
2010-08-31	0	0.076	0.071	0.078	0.076	0.076	20,000	1,520	0.0760	0.760	0.710	0.780	0.760	0.760	2,000	0.7600	-1.30%
2010-08-30	0	0.077	0.077	0.081	0.076	0.076	180,000	13,680	0.0760	0.770	0.770	0.810	0.760	0.760	18,000	0.7600	0.00%
2010-08-27	0	0.077	0.077	0.078	0.076	0.084	1,180,000	92,320	0.0782	0.770	0.770	0.780	0.760	0.840	118,000	0.7824	-8.33%
2010-08-26	0	0.084	0.084	0.086	0.084	0.089	1,700,000	147,020	0.0865	0.840	0.840	0.860	0.840	0.890	170,000	0.8648	-12.50%
2010-08-25	0	0.096	0.095	0.096	0.096	0.096	20,000	1,920	0.0960	0.960	0.950	0.960	0.960	0.960	2,000	0.9600	4.35%
2010-08-24	0	0.092	0.086	0.092	0.085	0.092	360,000	31,820	0.0884	0.920	0.860	0.920	0.850	0.920	36,000	0.8839	-1.08%
2010-08-23	0	0.093	0.088	0.095	-	-	0	0	-	0.930	0.880	0.950	-	-	0	-	0.00%
2010-08-20	0	0.093	0.090	0.093	0.090	0.093	600,000	55,060	0.0918	0.930	0.900	0.930	0.900	0.930	60,000	0.9177	3.33%
2010-08-19	0	0.090	0.088	0.090	0.086	0.091	2,160,000	192,400	0.0891	0.900	0.880	0.900	0.860	0.910	216,000	0.8907	-7.22%
2010-08-18	0	0.097	0.097	0.103	0.092	0.093	800,000	74,260	0.0928	0.970	0.970	1.030	0.920	0.930	80,000	0.9283	0.00%
2010-08-17	0	0.097	0.094	0.100	0.094	0.096	1,000,000	95,200	0.0952	0.970	0.940	1.000	0.940	0.960	100,000	0.9520	-3.00%
2010-08-16	0	0.100	0.097	0.103	0.095	0.100	1,560,000	149,800	0.0960	1.000	0.970	1.030	0.950	1.000	156,000	0.9603	4.17%
2010-08-13	0	0.096	0.091	0.096	-	-	0	0	-	0.960	0.910	0.960	-	-	0	-	-1.03%
2010-08-12	0	0.097	0.091	0.097	-	-	0	0	-	0.970	0.910	0.970	-	-	0	-	0.00%
2010-08-11	0	0.097	0.091	0.099	-	-	0	0	-	0.970	0.910	0.990	-	-	0	-	0.00%
2010-08-10	0	0.097	0.092	0.097	-	-	0	0	-	0.970	0.920	0.970	-	-	0	-	0.00%
2010-08-09	0	0.097	0.091	0.104	0.097	0.097	40,000	3,880	0.0970	0.970	0.910	1.040	0.970	0.970	4,000	0.9700	1.04%
2010-08-06	0	0.096	0.093	0.103	-	-	5,954	572	0.0961	0.960	0.930	1.030	-	-	595	0.9607	0.00%
2010-08-05	0	0.096	0.096	0.101	0.094	0.095	220,000	20,880	0.0949	0.960	0.960	1.010	0.940	0.950	22,000	0.9491	2.13%
2010-08-04	0	0.094	0.094	0.100	0.093	0.093	300,000	27,900	0.0930	0.940	0.940	1.000	0.930	0.930	30,000	0.9300	-6.00%
2010-08-03	0	0.100	0.087	0.100	-	-	0	0	-	1.000	0.870	1.000	-	-	0	-	-2.91%
2010-08-02	0	0.103	0.091	0.108	0.102	0.103	420,000	43,240	0.1030	1.030	0.910	1.080	1.020	1.030	42,000	1.0295	8.42%
2010-07-30	0	0.095	0.090	0.100	-	-	0	0	-	0.950	0.900	1.000	-	-	0	-	0.00%
2010-07-29	0	0.095	0.090	0.104	-	-	0	0	-	0.950	0.900	1.040	-	-	0	-	0.00%
2010-07-28	0	0.095	0.093	0.098	0.095	0.099	260,000	25,300	0.0973	0.950	0.930	0.980	0.950	0.990	26,000	0.9731	-2.06%
2010-07-27	0	0.097	0.096	0.105	0.095	0.097	40,000	3,840	0.0960	0.970	0.960	1.050	0.950	0.970	4,000	0.9600	1.04%
2010-07-26	0	0.096	0.093	0.097	0.096	0.096	80,000	7,680	0.0960	0.960	0.930	0.970	0.960	0.960	8,000	0.9600	0.00%
2010-07-23	0	0.096	0.096	0.099	-	-	0	0	-	0.960	0.960	0.990	-	-	0	-	2.13%
2010-07-22	0	0.094	0.094	0.099	0.090	0.094	1,000,000	92,820	0.0928	0.940	0.940	0.990	0.900	0.940	100,000	0.9282	2.17%
2010-07-21	0	0.092	0.090	0.097	0.090	0.094	640,000	58,900	0.0920	0.920	0.900	0.970	0.900	0.940	64,000	0.9203	-4.17%
2010-07-20	0	0.096	0.091	0.099	-	-	0	0	-	0.960	0.910	0.990	-	-	0	-	0.00%
2010-07-19	0	0.096	0.093	0.096	0.097	0.097	20,000	1,940	0.0970	0.960	0.930	0.960	0.970	0.970	2,000	0.9700	2.13%
2010-07-16	0	0.094	0.088	0.097	-	-	0	0	-	0.940	0.880	0.970	-	-	0	-	0.00%
2010-07-15	0	0.094	0.092	0.098	0.094	0.100	120,000	11,400	0.0950	0.940	0.920	0.980	0.940	1.000	12,000	0.9500	-6.00%
2010-07-14	0	0.100	0.093	0.100	0.099	0.101	200,000	20,000	0.1000	1.000	0.930	1.000	0.990	1.010	20,000	1.0000	3.09%
2010-07-13	0	0.097	0.097	0.098	0.094	0.094	100,000	9,400	0.0940	0.970	0.970	0.980	0.940	0.940	10,000	0.9400	-3.00%
2010-07-12	0	0.100	0.094	0.100	0.100	0.100	300,000	30,000	0.1000	1.000	0.940	1.000	1.000	1.000	30,000	1.0000	1.01%
2010-07-09	0	0.099	0.099	0.100	0.098	0.099	260,000	25,640	0.0986	0.990	0.990	1.000	0.980	0.990	26,000	0.9862	0.00%
2010-07-08	0	0.099	0.093	0.099	0.095	0.100	380,000	37,080	0.0976	0.990	0.930	0.990	0.950	1.000	38,000	0.9758	1.02%
2010-07-07	0	0.098	0.095	0.099	0.098	0.098	180,000	17,640	0.0980	0.980	0.950	0.990	0.980	0.980	18,000	0.9800	-4.85%
2010-07-06	0	0.103	0.098	0.103	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	0.00%
2010-07-05	0	0.103	0.098	0.103	0.098	0.103	320,000	31,780	0.0993	1.030	0.980	1.030	0.980	1.030	32,000	0.9931	-5.50%
2010-07-02	0	0.109	0.100	0.109	-	-	0	0	-	1.090	1.000	1.090	-	-	0	-	0.00%
2010-06-30	0	0.109	0.103	0.109	0.101	0.109	80,000	8,400	0.1050	1.090	1.030	1.090	1.010	1.090	8,000	1.0500	0.00%
2010-06-29	0	0.109	0.102	0.109	-	-	0	0	-	1.090	1.020	1.090	-	-	0	-	-0.91%
2010-06-28	0	0.110	0.101	0.110	-	-	0	0	-	1.100	1.010	1.100	-	-	0	-	0.00%
2010-06-25	0	0.110	0.103	0.111	0.102	0.110	620,000	67,660	0.1091	1.100	1.030	1.110	1.020	1.100	62,000	1.0913	-4.35%
2010-06-24	0	0.115	0.113	0.118	0.115	0.115	300,000	34,500	0.1150	1.150	1.130	1.180	1.150	1.150	30,000	1.1500	-0.86%
2010-06-23	0	0.116	0.107	0.120	0.116	0.116	200,000	23,200	0.1160	1.160	1.070	1.200	1.160	1.160	20,000	1.1600	5.45%
2010-06-22	0	0.110	0.106	0.118	0.110	0.110	200,000	22,000	0.1100	1.100	1.060	1.180	1.100	1.100	20,000	1.1000	0.00%
2010-06-21	0	0.110	0.105	0.116	-	-	0	0	-	1.100	1.050	1.160	-	-	0	-	0.00%
2010-06-18	0	0.110	0.110	0.117	0.110	0.120	950,000	108,300	0.1140	1.100	1.100	1.170	1.100	1.200	95,000	1.1400	3.77%
2010-06-17	0	0.106	0.106	0.115	0.103	0.116	2,100,000	225,420	0.1073	1.060	1.060	1.150	1.030	1.160	210,000	1.0734	-5.36%
2010-06-15	0	0.112	0.106	0.116	0.112	0.112	240,000	26,880	0.1120	1.120	1.060	1.160	1.120	1.120	24,000	1.1200	8.74%
2010-06-14	0	0.103	0.100	0.112	-	-	0	0	-	1.030	1.000	1.120	-	-	0	-	0.00%
2010-06-11	0	0.103	0.097	0.103	0.105	0.105	280,000	29,400	0.1050	1.030	0.970	1.030	1.050	1.050	28,000	1.0500	5.10%
2010-06-10	0	0.098	0.096	0.103	-	-	0	0	-	0.980	0.960	1.030	-	-	0	-	0.00%
2010-06-09	0	0.098	0.095	0.100	-	-	0	0	-	0.980	0.950	1.000	-	-	0	-	0.00%
2010-06-08	0	0.098	0.095	0.108	-	-	0	0	-	0.980	0.950	1.080	-	-	0	-	0.00%
2010-06-07	0	0.098	0.093	0.099	-	-	0	0	-	0.980	0.930	0.990	-	-	0	-	0.00%
2010-06-04	0	0.098	0.098	0.100	0.093	0.100	1,120,000	107,880	0.0963	0.980	0.980	1.000	0.930	1.000	112,000	0.9632	-5.77%
2010-06-03	0	0.104	0.096	0.113	-	-	0	0	-	1.040	0.960	1.130	-	-	0	-	0.00%
2010-06-02	0	0.104	0.094	0.117	0.095	0.104	1,220,000	122,140	0.1001	1.040	0.940	1.170	0.950	1.040	122,000	1.0011	7.22%
2010-06-01	0	0.097	0.094	0.099	0.097	0.097	100,000	9,700	0.0970	0.970	0.940	0.990	0.970	0.970	10,000	0.9700	-2.02%
2010-05-31	0	0.099	0.095	0.117	-	-	0	0	-	0.990	0.950	1.170	-	-	0	-	0.00%
2010-05-28	0	0.099	0.096	0.106	0.099	0.100	280,000	27,920	0.0997	0.990	0.960	1.060	0.990	1.000	28,000	0.9971	0.00%
2010-05-27	0	0.099	0.091	0.106	0.095	0.099	100,000	9,700	0.0970	0.990	0.910	1.060	0.950	0.990	10,000	0.9700	2.06%
2010-05-26	0	0.097	0.091	0.097	0.096	0.097	400,000	38,700	0.0968	0.970	0.910	0.970	0.960	0.970	40,000	0.9675	2.11%
2010-05-25	0	0.095	0.092	0.098	0.095	0.105	860,000	82,840	0.0963	0.950	0.920	0.980	0.950	1.050	86,000	0.9633	-9.52%
2010-05-24	0	0.105	0.104	0.107	0.101	0.105	900,000	94,000	0.1044	1.050	1.040	1.070	1.010	1.050	90,000	1.0444	1.94%
2010-05-20	0	0.103	0.108	0.110	0.101	0.108	520,000	54,280	0.1044	1.030	1.080	1.100	1.010	1.080	52,000	1.0438	-9.65%
2010-05-19	0	0.114	0.107	0.114	-	-	0	0	-	1.140	1.070	1.140	-	-	0	-	0.00%
2010-05-18	0	0.114	0.108	0.115	0.113	0.114	160,000	18,100	0.1131	1.140	1.080	1.150	1.130	1.140	16,000	1.1313	2.70%
2010-05-17	0	0.111	0.111	0.114	0.110	0.116	120,000	13,400	0.1117	1.110	1.110	1.140	1.100	1.160	12,000	1.1167	-1.77%
2010-05-14	0	0.113	0.113	0.117	0.112	0.113	210,000	23,500	0.1119	1.130	1.130	1.170	1.120	1.130	21,000	1.1190	-3.42%
2010-05-13	0	0.117	0.111	0.117	0.110	0.117	640,000	70,820	0.1107	1.170	1.110	1.170	1.100	1.170	64,000	1.1066	0.00%
2010-05-12	0	0.117	0.117	0.120	0.114	0.116	400,000	46,280	0.1157	1.170	1.170	1.200	1.140	1.160	40,000	1.1570	0.00%
2010-05-11	0	0.117	0.116	0.120	0.117	0.120	280,000	32,880	0.1174	1.170	1.160	1.200	1.170	1.200	28,000	1.1743	-1.68%
2010-05-10	0	0.119	0.116	0.120	-	-	0	0	-	1.190	1.160	1.200	-	-	0	-	0.00%
2010-05-07	0	0.119	0.115	0.119	0.115	0.119	80,000	9,360	0.1170	1.190	1.150	1.190	1.150	1.190	8,000	1.1700	1.71%
2010-05-06	0	0.117	0.117	0.118	0.116	0.120	440,000	51,540	0.1171	1.170	1.170	1.180	1.160	1.200	44,000	1.1714	-2.50%
2010-05-05	0	0.120	0.117	0.125	0.117	0.120	1,060,000	126,600	0.1194	1.200	1.170	1.250	1.170	1.200	106,000	1.1943	-1.64%
2010-05-04	0	0.122	0.122	0.126	0.122	0.126	640,000	79,340	0.1240	1.220	1.220	1.260	1.220	1.260	64,000	1.2397	-3.17%
2010-05-03	0	0.126	0.122	0.129	0.123	0.130	260,000	32,640	0.1255	1.260	1.220	1.290	1.230	1.300	26,000	1.2554	-1.56%
2010-04-30	0	0.128	0.127	0.132	0.125	0.139	7,520,000	1,009,620	0.1343	1.280	1.270	1.320	1.250	1.390	752,000	1.3426	2.40%
2010-04-29	0	0.125	0.123	0.132	0.125	0.125	100,000	12,500	0.1250	1.250	1.230	1.320	1.250	1.250	10,000	1.2500	0.00%
2010-04-28	0	0.125	0.124	0.130	0.125	0.125	100,000	12,500	0.1250	1.250	1.240	1.300	1.250	1.250	10,000	1.2500	-3.85%
2010-04-27	0	0.130	0.125	0.132	0.129	0.139	1,240,000	162,880	0.1314	1.300	1.250	1.320	1.290	1.390	124,000	1.3135	4.00%
2010-04-26	0	0.125	0.125	0.129	0.124	0.127	80,000	10,020	0.1253	1.250	1.250	1.290	1.240	1.270	8,000	1.2525	0.00%
2010-04-23	0	0.125	0.122	0.129	0.125	0.125	120,000	15,040	0.1253	1.250	1.220	1.290	1.250	1.250	12,000	1.2533	0.00%
2010-04-22	0	0.125	0.125	0.130	0.125	0.125	400,000	50,000	0.1250	1.250	1.250	1.300	1.250	1.250	40,000	1.2500	0.00%
2010-04-21	0	0.125	0.125	0.132	0.120	0.133	1,340,000	169,880	0.1268	1.250	1.250	1.320	1.200	1.330	134,000	1.2678	-3.10%
2010-04-20	0	0.129	0.123	0.129	0.119	0.132	1,180,000	145,000	0.1229	1.290	1.230	1.290	1.190	1.320	118,000	1.2288	3.20%
2010-04-19	0	0.125	0.120	0.128	0.120	0.125	140,000	17,260	0.1233	1.250	1.200	1.280	1.200	1.250	14,000	1.2329	0.81%
2010-04-16	0	0.124	0.121	0.126	0.119	0.130	360,000	44,640	0.1240	1.240	1.210	1.260	1.190	1.300	36,000	1.2400	-2.36%
2010-04-15	0	0.127	0.122	0.127	0.124	0.132	2,280,000	287,080	0.1259	1.270	1.220	1.270	1.240	1.320	228,000	1.2591	-2.31%
2010-04-14	0	0.130	0.125	0.132	0.125	0.138	7,180,000	956,620	0.1332	1.300	1.250	1.320	1.250	1.380	718,000	1.3323	0.00%
2010-04-13	0	0.130	0.129	0.132	0.128	0.150	4,280,000	576,700	0.1347	1.300	1.290	1.320	1.280	1.500	428,000	1.3474	-3.70%
2010-04-12	0	0.135	0.131	0.139	0.119	0.155	22,324,441	3,078,208	0.1379	1.350	1.310	1.390	1.190	1.550	2,232,444	1.3789	12.50%
2010-04-09	0	0.120	0.120	0.132	0.116	0.116	80,000	9,280	0.1160	1.200	1.200	1.320	1.160	1.160	8,000	1.1600	-4.76%
2010-04-08	0	0.126	0.117	0.126	0.125	0.126	120,000	15,100	0.1258	1.260	1.170	1.260	1.250	1.260	12,000	1.2583	-0.79%
2010-04-07	0	0.127	0.120	0.127	-	-	0	0	-	1.270	1.200	1.270	-	-	0	-	-1.55%
2010-04-01	0	0.129	0.118	0.129	0.129	0.129	40,000	5,160	0.1290	1.290	1.180	1.290	1.290	1.290	4,000	1.2900	0.00%
2010-03-31	0	0.129	0.115	0.130	0.130	0.130	60,000	7,800	0.1300	1.290	1.150	1.300	1.300	1.300	6,000	1.3000	3.20%
2010-03-30	0	0.125	0.119	0.125	0.125	0.130	120,000	15,500	0.1292	1.250	1.190	1.250	1.250	1.300	12,000	1.2917	0.00%
2010-03-29	0	0.125	0.118	0.129	0.125	0.125	155,954	19,255	0.1235	1.250	1.180	1.290	1.250	1.250	15,595	1.2347	0.00%
2010-03-26	0	0.125	0.116	0.128	-	-	0	0	-	1.250	1.160	1.280	-	-	0	-	0.00%
2010-03-25	0	0.125	0.120	0.133	0.120	0.130	560,000	71,300	0.1273	1.250	1.200	1.330	1.200	1.300	56,000	1.2732	12.61%
2010-03-24	0	0.111	0.110	0.126	-	-	0	0	-	1.110	1.100	1.260	-	-	0	-	0.00%
2010-03-23	0	0.111	0.107	0.124	-	-	0	0	-	1.110	1.070	1.240	-	-	0	-	0.00%
2010-03-22	0	0.111	0.108	0.128	-	-	0	0	-	1.110	1.080	1.280	-	-	0	-	0.00%
2010-03-19	0	0.111	0.108	0.129	-	-	0	0	-	1.110	1.080	1.290	-	-	0	-	0.00%
2010-03-18	0	0.111	0.111	0.129	0.109	0.109	100,000	10,900	0.1090	1.110	1.110	1.290	1.090	1.090	10,000	1.0900	-0.89%
2010-03-17	0	0.112	0.112	0.155	-	-	0	0	-	1.120	1.120	1.550	-	-	0	-	0.00%
2010-03-16	0	0.112	0.108	0.130	-	-	0	0	-	1.120	1.080	1.300	-	-	0	-	0.00%
2010-03-15	0	0.112	0.112	0.138	0.100	0.120	870,000	101,750	0.1170	1.120	1.120	1.380	1.000	1.200	87,000	1.1695	-6.67%
2010-03-12	0	0.120	0.120	-	0.110	0.120	1,120,000	129,900	0.1160	1.200	1.200	-	1.100	1.200	112,000	1.1598	9.09%
2010-03-11	0	0.110	0.109	0.111	0.110	0.114	220,000	24,600	0.1118	1.100	1.090	1.110	1.100	1.140	22,000	1.1182	2.80%
2010-03-10	0	0.107	0.107	0.109	0.107	0.107	400,000	42,800	0.1070	1.070	1.070	1.090	1.070	1.070	40,000	1.0700	-1.83%
2010-03-09	0	0.109	0.107	0.109	0.107	0.109	280,000	30,260	0.1081	1.090	1.070	1.090	1.070	1.090	28,000	1.0807	1.87%
2010-03-08	0	0.107	0.107	0.109	0.107	0.107	160,000	17,120	0.1070	1.070	1.070	1.090	1.070	1.070	16,000	1.0700	-0.93%
2010-03-05	0	0.108	0.106	0.108	0.105	0.108	800,000	84,500	0.1056	1.080	1.060	1.080	1.050	1.080	80,000	1.0563	-0.92%
2010-03-04	0	0.109	0.109	0.110	0.108	0.110	200,000	21,880	0.1094	1.090	1.090	1.100	1.080	1.100	20,000	1.0940	0.93%
2010-03-03	0	0.108	0.108	0.110	0.106	0.112	1,400,000	152,040	0.1086	1.080	1.080	1.100	1.060	1.120	140,000	1.0860	0.93%
2010-03-02	0	0.107	0.106	0.108	0.104	0.124	5,100,000	563,580	0.1105	1.070	1.060	1.080	1.040	1.240	510,000	1.1051	-17.05%
2010-03-01	0	0.129	0.120	0.135	-	-	0	0	-	1.290	1.200	1.350	-	-	0	-	0.00%
2010-02-26	0	0.129	0.110	0.129	0.105	0.130	300,000	36,500	0.1217	1.290	1.100	1.290	1.050	1.300	30,000	1.2167	8.40%
2010-02-25	0	0.119	0.106	-	0.119	0.119	140,000	16,660	0.1190	1.190	1.060	-	1.190	1.190	14,000	1.1900	3.48%
2010-02-24	0	0.115	0.105	0.118	0.115	0.115	200,000	23,000	0.1150	1.150	1.050	1.180	1.150	1.150	20,000	1.1500	0.00%
2010-02-23	0	0.115	0.103	0.118	-	-	0	0	-	1.150	1.030	1.180	-	-	0	-	0.00%
2010-02-22	0	0.115	0.106	0.115	-	-	0	0	-	1.150	1.060	1.150	-	-	0	-	-1.71%
2010-02-19	0	0.117	0.112	0.119	-	-	0	0	-	1.170	1.120	1.190	-	-	0	-	0.00%
2010-02-18	0	0.117	0.112	0.120	-	-	0	0	-	1.170	1.120	1.200	-	-	0	-	0.00%
2010-02-17	0	0.117	0.112	0.120	-	-	0	0	-	1.170	1.120	1.200	-	-	0	-	0.00%
2010-02-12	0	0.117	0.115	0.117	0.117	0.117	20,000	2,340	0.1170	1.170	1.150	1.170	1.170	1.170	2,000	1.1700	3.54%
2010-02-11	0	0.113	0.113	0.120	0.110	0.118	180,000	20,720	0.1151	1.130	1.130	1.200	1.100	1.180	18,000	1.1511	-4.24%
2010-02-10	0	0.118	0.111	0.118	0.121	0.121	60,145	7,278	0.1210	1.180	1.110	1.180	1.210	1.210	6,014	1.2101	12.38%
2010-02-09	0	0.105	0.105	0.122	0.105	0.105	300,000	31,500	0.1050	1.050	1.050	1.220	1.050	1.050	30,000	1.0500	0.00%
2010-02-08	0	0.105	0.101	0.108	0.105	0.105	200,000	21,000	0.1050	1.050	1.010	1.080	1.050	1.050	20,000	1.0500	-8.70%
2010-02-05	0	0.115	0.105	0.115	-	-	0	0	-	1.150	1.050	1.150	-	-	0	-	-5.74%
2010-02-04	0	0.122	0.110	0.122	0.116	0.122	260,000	30,400	0.1169	1.220	1.100	1.220	1.160	1.220	26,000	1.1692	6.09%
2010-02-03	0	0.115	0.110	0.115	-	-	0	0	-	1.150	1.100	1.150	-	-	0	-	0.00%
2010-02-02	0	0.115	0.110	0.130	-	-	0	0	-	1.150	1.100	1.300	-	-	0	-	0.00%
2010-02-01	0	0.115	0.110	0.120	0.115	0.115	520,000	59,800	0.1150	1.150	1.100	1.200	1.150	1.150	52,000	1.1500	4.55%
2010-01-29	0	0.110	0.110	0.115	0.110	0.115	375,000	42,400	0.1131	1.100	1.100	1.150	1.100	1.150	37,500	1.1307	0.00%
2010-01-28	0	0.110	0.105	0.115	0.110	0.114	440,000	49,520	0.1125	1.100	1.050	1.150	1.100	1.140	44,000	1.1255	0.00%
2010-01-27	0	0.110	0.109	0.112	0.100	0.110	2,300,000	243,340	0.1058	1.100	1.090	1.120	1.000	1.100	230,000	1.0580	-7.56%
2010-01-26	0	0.119	0.111	0.119	0.119	0.119	100,000	11,900	0.1190	1.190	1.110	1.190	1.190	1.190	10,000	1.1900	-0.83%
2010-01-25	0	0.120	0.110	0.123	-	-	0	0	-	1.200	1.100	1.230	-	-	0	-	0.00%
2010-01-22	0	0.120	0.108	0.123	-	-	0	0	-	1.200	1.080	1.230	-	-	0	-	0.00%
2010-01-21	0	0.120	0.120	0.130	0.120	0.120	162,000	19,430	0.1199	1.200	1.200	1.300	1.200	1.200	16,200	1.1994	-6.25%
2010-01-20	0	0.128	0.123	0.133	0.120	0.128	630,000	78,280	0.1243	1.280	1.230	1.330	1.200	1.280	63,000	1.2425	4.92%
2010-01-19	0	0.122	0.115	0.124	0.118	0.122	1,080,000	130,540	0.1209	1.220	1.150	1.240	1.180	1.220	108,000	1.2087	6.09%
2010-01-18	0	0.115	0.115	0.118	0.108	0.108	20,000	2,160	0.1080	1.150	1.150	1.180	1.080	1.080	2,000	1.0800	-4.96%
2010-01-15	0	0.121	0.115	0.124	0.101	0.121	576,520	62,960	0.1092	1.210	1.150	1.240	1.010	1.210	57,652	1.0921	1.68%
2010-01-14	0	0.119	0.119	0.125	-	-	0	0	-	1.190	1.190	1.250	-	-	0	-	0.85%
2010-01-13	0	0.118	0.118	0.128	0.118	0.118	40,000	4,720	0.1180	1.180	1.180	1.280	1.180	1.180	4,000	1.1800	0.00%
2010-01-12	0	0.118	0.115	0.125	-	-	0	0	-	1.180	1.150	1.250	-	-	0	-	0.00%
2010-01-11	0	0.118	0.117	0.127	0.110	0.118	320,000	37,240	0.1164	1.180	1.170	1.270	1.100	1.180	32,000	1.1638	0.00%
2010-01-08	0	0.118	0.118	0.126	0.117	0.125	480,000	57,760	0.1203	1.180	1.180	1.260	1.170	1.250	48,000	1.2033	-7.81%
2010-01-07	0	0.128	0.119	0.128	-	-	0	0	-	1.280	1.190	1.280	-	-	0	-	0.00%
2010-01-06	0	0.128	0.117	0.128	0.125	0.128	480,000	61,140	0.1274	1.280	1.170	1.280	1.250	1.280	48,000	1.2738	2.40%
2010-01-05	0	0.125	0.115	0.125	0.108	0.130	1,960,000	234,380	0.1196	1.250	1.150	1.250	1.080	1.300	196,000	1.1958	14.68%
2010-01-04	0	0.109	0.095	0.109	0.094	0.109	400,000	39,620	0.0991	1.090	0.950	1.090	0.940	1.090	40,000	0.9905	-5.22%
2009-12-31	0	0.115	0.090	0.115	-	-	0	0	-	1.150	0.900	1.150	-	-	0	-	0.00%
2009-12-30	0	0.115	0.100	0.124	-	-	0	0	-	1.150	1.000	1.240	-	-	0	-	0.00%
2009-12-29	0	0.115	0.102	0.119	0.115	0.115	620,000	71,300	0.1150	1.150	1.020	1.190	1.150	1.150	62,000	1.1500	4.55%
2009-12-28	0	0.110	0.102	0.120	0.110	0.110	80,000	8,800	0.1100	1.100	1.020	1.200	1.100	1.100	8,000	1.1000	0.00%
2009-12-24	0	0.110	0.101	-	-	-	20,000	2,200	0.1100	1.100	1.010	-	-	-	2,000	1.1000	0.00%
2009-12-23	0	0.110	0.101	0.131	-	-	0	0	-	1.100	1.010	1.310	-	-	0	-	0.00%
2009-12-22	0	0.110	0.106	0.128	0.100	0.110	98,000	10,020	0.1022	1.100	1.060	1.280	1.000	1.100	9,800	1.0224	-9.84%
2009-12-21	0	0.122	0.103	0.133	0.121	0.125	1,380,000	169,100	0.1225	1.220	1.030	1.330	1.210	1.250	138,000	1.2254	-3.94%
2009-12-18	0	0.127	0.125	0.139	0.125	0.125	20,000	2,500	0.1250	1.270	1.250	1.390	1.250	1.250	2,000	1.2500	0.00%
2009-12-17	0	0.127	0.127	0.130	0.124	0.125	480,000	59,580	0.1241	1.270	1.270	1.300	1.240	1.250	48,000	1.2413	0.00%
2009-12-16	0	0.127	0.126	0.132	0.126	0.127	80,000	10,100	0.1263	1.270	1.260	1.320	1.260	1.270	8,000	1.2625	-5.93%
2009-12-15	0	0.135	0.124	0.135	-	-	0	0	-	1.350	1.240	1.350	-	-	0	-	-2.17%
2009-12-14	0	0.138	0.124	0.138	0.124	0.124	35,000	4,130	0.1180	1.380	1.240	1.380	1.240	1.240	3,500	1.1800	-1.43%
2009-12-11	0	0.140	0.128	0.140	0.125	0.142	120,000	16,700	0.1392	1.400	1.280	1.400	1.250	1.420	12,000	1.3917	12.00%
2009-12-10	0	0.125	0.125	0.142	0.124	0.170	1,580,000	215,600	0.1365	1.250	1.250	1.420	1.240	1.700	158,000	1.3646	-3.85%
2009-12-09	0	0.130	0.125	0.130	-	-	0	0	-	1.300	1.250	1.300	-	-	0	-	0.00%
2009-12-08	0	0.130	0.126	0.130	-	-	0	0	-	1.300	1.260	1.300	-	-	0	-	0.00%
2009-12-07	0	0.130	0.112	0.130	0.130	0.130	20,000	2,600	0.1300	1.300	1.120	1.300	1.300	1.300	2,000	1.3000	0.00%
2009-12-04	0	0.130	0.125	0.130	0.124	0.130	260,000	33,260	0.1279	1.300	1.250	1.300	1.240	1.300	26,000	1.2792	2.36%
2009-12-03	0	0.127	0.127	0.130	0.126	0.130	600,000	76,400	0.1273	1.270	1.270	1.300	1.260	1.300	60,000	1.2733	-2.31%
2009-12-02	0	0.130	0.125	0.130	0.127	0.130	260,000	33,620	0.1293	1.300	1.250	1.300	1.270	1.300	26,000	1.2931	4.00%
2009-12-01	0	0.125	0.125	0.130	0.124	0.124	20,000	2,480	0.1240	1.250	1.250	1.300	1.240	1.240	2,000	1.2400	-2.34%
2009-11-30	0	0.128	0.100	0.128	0.128	0.130	700,000	90,200	0.1289	1.280	1.000	1.280	1.280	1.300	70,000	1.2886	-1.54%
2009-11-27	0	0.130	0.120	0.130	0.130	0.130	480,000	62,400	0.1300	1.300	1.200	1.300	1.300	1.300	48,000	1.3000	-4.41%
2009-11-26	0	0.136	0.130	0.136	0.137	0.137	40,000	5,480	0.1370	1.360	1.300	1.360	1.370	1.370	4,000	1.3700	4.62%
2009-11-25	0	0.130	0.130	0.150	0.130	0.130	80,000	10,400	0.1300	1.300	1.300	1.500	1.300	1.300	8,000	1.3000	0.00%
2009-11-24	0	0.130	0.130	0.150	0.130	0.130	60,000	7,800	0.1300	1.300	1.300	1.500	1.300	1.300	6,000	1.3000	-5.11%
2009-11-23	0	0.137	0.128	0.140	-	-	0	0	-	1.370	1.280	1.400	-	-	0	-	0.00%
2009-11-20	0	0.137	0.128	0.145	0.130	0.137	340,000	45,620	0.1342	1.370	1.280	1.450	1.300	1.370	34,000	1.3418	5.38%
2009-11-19	0	0.130	0.126	0.132	0.130	0.130	200,000	26,000	0.1300	1.300	1.260	1.320	1.300	1.300	20,000	1.3000	6.56%
2009-11-18	0	0.122	0.122	0.137	0.122	0.122	60,000	7,320	0.1220	1.220	1.220	1.370	1.220	1.220	6,000	1.2200	-11.59%
2009-11-17	0	0.138	0.125	0.138	0.138	0.138	300,000	41,440	0.1381	1.380	1.250	1.380	1.380	1.380	30,000	1.3813	-1.43%
2009-11-16	0	0.140	0.138	0.143	0.138	0.140	160,000	22,320	0.1395	1.400	1.380	1.430	1.380	1.400	16,000	1.3950	-2.10%
2009-11-13	0	0.143	0.138	0.143	0.144	0.145	260,000	37,540	0.1444	1.430	1.380	1.430	1.440	1.450	26,000	1.4438	-3.38%
2009-11-12	0	0.148	0.138	0.148	-	-	0	0	-	1.480	1.380	1.480	-	-	0	-	0.00%
2009-11-11	0	0.148	0.138	0.148	-	-	0	0	-	1.480	1.380	1.480	-	-	0	-	0.00%
2009-11-10	0	0.148	0.138	0.150	0.148	0.148	400,000	59,200	0.1480	1.480	1.380	1.500	1.480	1.480	40,000	1.4800	-1.33%
2009-11-09	0	0.150	0.136	0.150	-	-	0	0	-	1.500	1.360	1.500	-	-	0	-	0.00%
2009-11-06	0	0.150	0.131	0.162	-	-	0	0	-	1.500	1.310	1.620	-	-	0	-	0.00%
2009-11-05	0	0.150	0.133	0.160	0.150	0.150	20,000	3,000	0.1500	1.500	1.330	1.600	1.500	1.500	2,000	1.5000	3.45%
2009-11-04	0	0.145	0.131	0.160	-	-	10,000	1,210	0.1210	1.450	1.310	1.600	-	-	1,000	1.2100	0.00%
2009-11-03	0	0.145	0.145	0.159	-	-	0	0	-	1.450	1.450	1.590	-	-	0	-	0.00%
2009-11-02	0	0.145	0.131	0.160	0.145	0.145	100,000	14,500	0.1450	1.450	1.310	1.600	1.450	1.450	10,000	1.4500	3.57%
2009-10-30	0	0.140	0.140	0.160	-	-	0	0	-	1.400	1.400	1.600	-	-	0	-	0.00%
2009-10-29	0	0.140	0.136	0.160	0.140	0.146	160,000	22,760	0.1423	1.400	1.360	1.600	1.400	1.460	16,000	1.4225	-4.11%
2009-10-28	0	0.146	0.142	0.158	-	-	0	0	-	1.460	1.420	1.580	-	-	0	-	0.00%
2009-10-27	0	0.146	0.142	0.160	-	-	0	0	-	1.460	1.420	1.600	-	-	0	-	0.00%
2009-10-23	0	0.146	0.146	0.160	0.145	0.150	180,000	26,500	0.1472	1.460	1.460	1.600	1.450	1.500	18,000	1.4722	-2.67%
2009-10-22	0	0.150	0.137	0.150	0.150	0.150	120,000	18,000	0.1500	1.500	1.370	1.500	1.500	1.500	12,000	1.5000	0.00%
2009-10-21	0	0.150	0.145	0.160	-	-	0	0	-	1.500	1.450	1.600	-	-	0	-	0.00%
2009-10-20	0	0.150	0.150	0.160	0.150	0.150	160,000	24,000	0.1500	1.500	1.500	1.600	1.500	1.500	16,000	1.5000	0.00%
2009-10-19	0	0.150	0.138	0.170	-	-	0	0	-	1.500	1.380	1.700	-	-	0	-	0.00%
2009-10-16	0	0.150	0.150	0.165	-	-	0	0	-	1.500	1.500	1.650	-	-	0	-	0.00%
2009-10-15	0	0.150	0.150	0.170	0.150	0.150	1,760,000	264,000	0.1500	1.500	1.500	1.700	1.500	1.500	176,000	1.5000	-6.25%
2009-10-14	0	0.160	0.148	0.160	-	-	0	0	-	1.600	1.480	1.600	-	-	0	-	0.00%
2009-10-13	0	0.160	0.145	0.164	0.160	0.160	780,000	124,800	0.1600	1.600	1.450	1.640	1.600	1.600	78,000	1.6000	0.00%
2009-10-12	0	0.160	0.150	0.165	0.150	0.160	840,000	134,200	0.1598	1.600	1.500	1.650	1.500	1.600	84,000	1.5976	6.67%
2009-10-09	0	0.150	0.135	0.160	-	-	0	0	-	1.500	1.350	1.600	-	-	0	-	0.00%
2009-10-08	0	0.150	0.150	0.155	0.150	0.155	640,000	96,200	0.1503	1.500	1.500	1.550	1.500	1.550	64,000	1.5031	2.04%
2009-10-07	0	0.147	0.147	0.160	0.145	0.147	100,000	14,660	0.1466	1.470	1.470	1.600	1.450	1.470	10,000	1.4660	1.38%
2009-10-06	0	0.145	0.145	0.154	0.140	0.140	30,000	3,960	0.1320	1.450	1.450	1.540	1.400	1.400	3,000	1.3200	-6.45%
2009-10-05	0	0.155	0.126	-	-	-	0	0	-	1.550	1.260	-	-	-	0	-	0.00%
2009-10-02	0	0.155	0.155	-	-	-	0	0	-	1.550	1.550	-	-	-	0	-	2.65%
2009-09-30	0	0.151	0.151	0.160	0.151	0.151	20,000	3,020	0.1510	1.510	1.510	1.600	1.510	1.510	2,000	1.5100	-5.63%
2009-09-29	0	0.160	0.158	0.167	0.160	0.160	100,000	16,000	0.1600	1.600	1.580	1.670	1.600	1.600	10,000	1.6000	0.00%
2009-09-28	0	0.160	0.145	0.170	-	-	0	0	-	1.600	1.450	1.700	-	-	0	-	0.00%
2009-09-25	0	0.160	0.145	0.160	-	-	0	0	-	1.600	1.450	1.600	-	-	0	-	0.00%
2009-09-24	0	0.160	0.150	-	0.160	0.160	860,000	137,600	0.1600	1.600	1.500	-	1.600	1.600	86,000	1.6000	0.00%
2009-09-23	0	0.160	0.141	0.160	-	-	0	0	-	1.600	1.410	1.600	-	-	0	-	0.00%
2009-09-22	0	0.160	0.144	0.160	-	-	0	0	-	1.600	1.440	1.600	-	-	0	-	0.00%
2009-09-21	0	0.160	0.150	0.160	-	-	0	0	-	1.600	1.500	1.600	-	-	0	-	0.00%
2009-09-18	0	0.160	0.160	0.168	0.160	0.160	160,000	25,600	0.1600	1.600	1.600	1.680	1.600	1.600	16,000	1.6000	0.00%
2009-09-17	0	0.160	0.160	0.165	0.160	0.160	20,000	3,200	0.1600	1.600	1.600	1.650	1.600	1.600	2,000	1.6000	-3.03%
2009-09-16	0	0.165	0.163	0.167	0.162	0.165	140,000	22,980	0.1641	1.650	1.630	1.670	1.620	1.650	14,000	1.6414	-1.20%
2009-09-15	0	0.167	0.163	0.167	0.163	0.167	100,000	16,380	0.1638	1.670	1.630	1.670	1.630	1.670	10,000	1.6380	2.45%
2009-09-14	0	0.163	0.160	0.163	0.160	0.163	1,180,000	190,380	0.1613	1.630	1.600	1.630	1.600	1.630	118,000	1.6134	10.14%
2009-09-11	0	0.148	0.148	0.163	0.148	0.168	1,700,000	262,260	0.1543	1.480	1.480	1.630	1.480	1.680	170,000	1.5427	-8.07%
2009-09-10	0	0.161	0.161	0.165	0.160	0.161	737,200	118,112	0.1602	1.610	1.610	1.650	1.600	1.610	73,720	1.6022	1.90%
2009-09-09	0	0.158	0.155	0.158	0.155	0.160	720,000	113,560	0.1577	1.580	1.550	1.580	1.550	1.600	72,000	1.5772	1.94%
2009-09-08	0	0.155	0.154	0.165	0.155	0.156	240,000	37,240	0.1552	1.550	1.540	1.650	1.550	1.560	24,000	1.5517	3.33%
2009-09-07	0	0.150	0.150	0.160	0.130	0.150	240,000	33,260	0.1386	1.500	1.500	1.600	1.300	1.500	24,000	1.3858	7.14%
2009-09-04	0	0.140	0.140	-	-	-	6,000	720	0.1200	1.400	1.400	-	-	-	600	1.2000	0.00%
2009-09-03	0	0.140	0.140	-	0.140	0.140	60,000	8,400	0.1400	1.400	1.400	-	1.400	1.400	6,000	1.4000	3.70%
2009-09-02	0	0.135	0.135	-	0.135	0.135	100,000	13,500	0.1350	1.350	1.350	-	1.350	1.350	10,000	1.3500	-3.57%
2009-09-01	0	0.140	0.138	0.160	-	-	0	0	-	1.400	1.380	1.600	-	-	0	-	0.00%
2009-08-31	0	0.140	0.125	-	-	-	0	0	-	1.400	1.250	-	-	-	0	-	0.00%
2009-08-28	0	0.140	0.140	0.154	0.140	0.155	100,000	14,300	0.1430	1.400	1.400	1.540	1.400	1.550	10,000	1.4300	-10.26%
2009-08-27	0	0.156	0.155	0.156	0.156	0.156	20,000	3,120	0.1560	1.560	1.550	1.560	1.560	1.560	2,000	1.5600	0.00%
2009-08-26	0	0.156	0.156	0.158	0.156	0.160	740,000	117,880	0.1593	1.560	1.560	1.580	1.560	1.600	74,000	1.5930	0.65%
2009-08-25	0	0.155	0.155	0.165	0.155	0.160	120,000	18,800	0.1567	1.550	1.550	1.650	1.550	1.600	12,000	1.5667	-3.12%
2009-08-24	0	0.160	0.157	0.163	0.160	0.160	100,000	16,000	0.1600	1.600	1.570	1.630	1.600	1.600	10,000	1.6000	0.00%
2009-08-21	0	0.160	0.157	0.172	0.160	0.160	60,000	9,600	0.1600	1.600	1.570	1.720	1.600	1.600	6,000	1.6000	-1.84%
2009-08-20	0	0.163	0.163	0.165	0.162	0.163	280,000	45,440	0.1623	1.630	1.630	1.650	1.620	1.630	28,000	1.6229	0.62%
2009-08-19	0	0.162	0.162	0.165	0.162	0.165	720,000	118,200	0.1642	1.620	1.620	1.650	1.620	1.650	72,000	1.6417	-3.57%
2009-08-18	0	0.168	0.167	0.170	0.163	0.168	1,800,000	297,040	0.1650	1.680	1.670	1.700	1.630	1.680	180,000	1.6502	3.70%
2009-08-17	0	0.162	0.155	0.162	0.148	0.171	540,000	87,200	0.1615	1.620	1.550	1.620	1.480	1.710	54,000	1.6148	-4.71%
2009-08-14	0	0.170	0.158	0.170	-	-	0	0	-	1.700	1.580	1.700	-	-	0	-	0.00%
2009-08-13	0	0.170	0.168	0.176	0.168	0.170	300,000	50,760	0.1692	1.700	1.680	1.760	1.680	1.700	30,000	1.6920	3.03%
2009-08-12	0	0.165	0.164	0.165	0.160	0.177	1,740,000	292,220	0.1679	1.650	1.640	1.650	1.600	1.770	174,000	1.6794	0.61%
2009-08-11	0	0.164	0.159	0.164	0.153	0.165	307,000	48,675	0.1586	1.640	1.590	1.640	1.530	1.650	30,700	1.5855	1.23%
2009-08-10	0	0.162	0.162	0.169	0.162	0.165	841,000	138,460	0.1646	1.620	1.620	1.690	1.620	1.650	84,100	1.6464	-4.71%
2009-08-07	0	0.170	0.165	0.179	0.170	0.175	600,000	103,400	0.1723	1.700	1.650	1.790	1.700	1.750	60,000	1.7233	-2.86%
2009-08-06	0	0.175	0.169	0.184	0.175	0.180	1,660,000	295,580	0.1781	1.750	1.690	1.840	1.750	1.800	166,000	1.7806	1.74%
2009-08-05	0	0.172	0.172	0.186	0.172	0.190	3,367,553	613,644	0.1822	1.720	1.720	1.860	1.720	1.900	336,755	1.8222	-9.47%
2009-08-04	0	0.190	0.180	0.190	0.185	0.200	2,120,000	400,760	0.1890	1.900	1.800	1.900	1.850	2.000	212,000	1.8904	0.53%
2009-08-03	0	0.189	0.189	0.190	0.178	0.200	3,780,000	712,800	0.1886	1.890	1.890	1.900	1.780	2.000	378,000	1.8857	7.39%
2009-07-31	0	0.176	0.176	0.180	0.157	0.184	7,977,100	1,412,350	0.1771	1.760	1.760	1.800	1.570	1.840	797,710	1.7705	8.64%
2009-07-30	0	0.162	0.162	0.176	0.156	0.188	2,480,000	429,920	0.1734	1.620	1.620	1.760	1.560	1.880	248,000	1.7335	-8.47%
2009-07-29	0	0.177	0.160	0.177	0.163	0.180	3,480,000	578,300	0.1662	1.770	1.600	1.770	1.630	1.800	348,000	1.6618	9.26%
2009-07-28	0	0.162	0.160	0.165	0.160	0.162	460,000	74,400	0.1617	1.620	1.600	1.650	1.600	1.620	46,000	1.6174	-0.61%
2009-07-27	0	0.163	0.161	0.163	0.151	0.167	1,200,000	191,700	0.1598	1.630	1.610	1.630	1.510	1.670	120,000	1.5975	7.95%
2009-07-24	0	0.151	0.150	0.156	0.150	0.151	1,000,000	150,400	0.1504	1.510	1.500	1.560	1.500	1.510	100,000	1.5040	-1.95%
2009-07-23	0	0.154	0.151	0.155	0.144	0.156	1,606,810	246,433	0.1534	1.540	1.510	1.550	1.440	1.560	160,681	1.5337	-1.28%
2009-07-22	0	0.156	0.153	0.159	0.145	0.156	1,282,500	195,215	0.1522	1.560	1.530	1.590	1.450	1.560	128,250	1.5221	0.65%
2009-07-21	0	0.155	0.151	0.155	0.134	0.155	3,860,000	552,900	0.1432	1.550	1.510	1.550	1.340	1.550	386,000	1.4324	3.33%
2009-07-20	0	0.150	0.146	0.151	0.140	0.155	5,726,853	837,557	0.1463	1.500	1.460	1.510	1.400	1.550	572,685	1.4625	8.70%
2009-07-17	0	0.138	0.137	0.140	0.133	0.138	1,220,000	165,240	0.1354	1.380	1.370	1.400	1.330	1.380	122,000	1.3544	2.22%
2009-07-16	0	0.135	0.133	0.138	0.135	0.138	4,140,000	561,060	0.1355	1.350	1.330	1.380	1.350	1.380	414,000	1.3552	-2.88%
2009-07-15	0	0.139	0.139	0.140	0.130	0.135	320,000	42,260	0.1321	1.390	1.390	1.400	1.300	1.350	32,000	1.3206	0.72%
2009-07-14	0	0.138	0.135	0.138	0.132	0.140	753,324	103,066	0.1368	1.380	1.350	1.380	1.320	1.400	75,332	1.3681	2.99%
2009-07-13	0	0.134	0.132	0.138	0.134	0.137	1,640,000	221,900	0.1353	1.340	1.320	1.380	1.340	1.370	164,000	1.3530	-4.29%
2009-07-10	0	0.140	0.134	0.140	0.134	0.140	540,000	74,860	0.1386	1.400	1.340	1.400	1.340	1.400	54,000	1.3863	4.48%
2009-07-09	0	0.134	0.134	0.140	0.132	0.136	2,900,000	389,940	0.1345	1.340	1.340	1.400	1.320	1.360	290,000	1.3446	-4.29%
2009-07-08	0	0.140	0.137	0.142	0.136	0.150	640,000	91,040	0.1423	1.400	1.370	1.420	1.360	1.500	64,000	1.4225	-6.67%
2009-07-07	0	0.150	0.140	0.150	0.155	0.159	60,000	9,380	0.1563	1.500	1.400	1.500	1.550	1.590	6,000	1.5633	7.14%
2009-07-06	0	0.140	0.132	0.140	0.140	0.141	1,400,000	196,220	0.1402	1.400	1.320	1.400	1.400	1.410	140,000	1.4016	0.72%
2009-07-03	0	0.139	0.139	0.140	0.125	0.140	5,720,000	744,700	0.1302	1.390	1.390	1.400	1.250	1.400	572,000	1.3019	2.21%
2009-07-02	0	0.136	0.135	0.140	0.136	0.142	3,320,000	464,640	0.1400	1.360	1.350	1.400	1.360	1.420	332,000	1.3995	-6.21%
2009-06-30	0	0.145	0.145	0.153	0.140	0.160	4,900,000	703,980	0.1437	1.450	1.450	1.530	1.400	1.600	490,000	1.4367	2.84%
2009-06-29	0	0.141	0.141	0.148	0.135	0.145	1,360,000	190,180	0.1398	1.410	1.410	1.480	1.350	1.450	136,000	1.3984	4.44%
2009-06-26	0	0.135	0.132	0.140	0.135	0.150	783,694	111,083	0.1417	1.350	1.320	1.400	1.350	1.500	78,369	1.4174	3.85%
2009-06-25	0	0.130	0.130	0.135	0.130	0.130	300,000	39,000	0.1300	1.300	1.300	1.350	1.300	1.300	30,000	1.3000	8.33%
2009-06-24	0	0.120	0.118	0.155	0.120	0.120	1,210,638	145,170	0.1199	1.200	1.180	1.550	1.200	1.200	121,064	1.1991	0.00%
2009-06-23	0	0.120	0.115	0.126	0.115	0.132	1,500,000	183,720	0.1225	1.200	1.150	1.260	1.150	1.320	150,000	1.2248	-11.11%
2009-06-22	0	0.135	0.131	0.135	0.130	0.140	920,000	124,700	0.1355	1.350	1.310	1.350	1.300	1.400	92,000	1.3554	-2.17%
2009-06-19	0	0.138	0.137	0.145	0.138	0.175	12,120,000	1,924,300	0.1588	1.380	1.370	1.450	1.380	1.750	1,212,000	1.5877	-13.75%
2009-06-18	0	0.160	0.151	0.159	0.125	0.178	21,997,650	3,269,311	0.1486	1.600	1.510	1.590	1.250	1.780	2,199,765	1.4862	33.33%
2009-06-17	0	0.120	0.115	0.125	0.100	0.120	2,650,000	293,700	0.1108	1.200	1.150	1.250	1.000	1.200	265,000	1.1083	20.00%
2009-06-16	0	0.100	0.095	0.100	0.095	0.105	3,020,000	303,800	0.1006	1.000	0.950	1.000	0.950	1.050	302,000	1.0060	5.26%
2009-06-15	0	0.095	0.095	0.098	0.095	0.100	900,000	88,300	0.0981	0.950	0.950	0.980	0.950	1.000	90,000	0.9811	-3.06%
2009-06-12	0	0.098	0.090	0.098	0.090	0.098	920,000	86,840	0.0944	0.980	0.900	0.980	0.900	0.980	92,000	0.9439	6.52%
2009-06-11	0	0.092	0.092	0.095	0.092	0.092	120,000	11,040	0.0920	0.920	0.920	0.950	0.920	0.920	12,000	0.9200	-3.16%
2009-06-10	0	0.095	0.092	0.100	0.086	0.100	3,880,000	353,800	0.0912	0.950	0.920	1.000	0.860	1.000	388,000	0.9119	-5.00%
2009-06-09	0	0.100	0.090	0.109	0.100	0.100	160,000	16,000	0.1000	1.000	0.900	1.090	1.000	1.000	16,000	1.0000	5.26%
2009-06-08	0	0.095	0.088	0.095	0.090	0.095	610,000	55,500	0.0910	0.950	0.880	0.950	0.900	0.950	61,000	0.9098	3.26%
2009-06-05	0	0.092	0.092	0.099	0.092	0.092	183,324	16,833	0.0918	0.920	0.920	0.990	0.920	0.920	18,332	0.9182	-5.15%
2009-06-04	0	0.097	0.095	0.100	0.097	0.098	1,500,000	146,500	0.0977	0.970	0.950	1.000	0.970	0.980	150,000	0.9767	-3.00%
2009-06-03	0	0.100	0.095	0.103	0.100	0.100	2,140,000	214,000	0.1000	1.000	0.950	1.030	1.000	1.000	214,000	1.0000	0.00%
2009-06-02	0	0.100	0.092	0.105	0.100	0.100	200,000	20,000	0.1000	1.000	0.920	1.050	1.000	1.000	20,000	1.0000	0.00%
2009-06-01	0	0.100	0.091	0.104	0.100	0.100	200,000	20,000	0.1000	1.000	0.910	1.040	1.000	1.000	20,000	1.0000	1.01%
2009-05-29	0	0.099	0.092	0.104	0.099	0.100	720,000	71,900	0.0999	0.990	0.920	1.040	0.990	1.000	72,000	0.9986	-1.00%
2009-05-27	0	0.100	0.100	0.104	0.098	0.109	4,137,500	422,475	0.1021	1.000	1.000	1.040	0.980	1.090	413,750	1.0211	-9.09%
2009-05-26	0	0.110	0.110	0.114	0.106	0.117	2,140,000	236,980	0.1107	1.100	1.100	1.140	1.060	1.170	214,000	1.1074	10.00%
2009-05-25	0	0.100	0.100	0.110	0.093	0.110	6,360,000	637,600	0.1003	1.000	1.000	1.100	0.930	1.100	636,000	1.0025	7.53%
2009-05-22	0	0.093	0.092	0.095	0.091	0.098	1,780,000	166,500	0.0935	0.930	0.920	0.950	0.910	0.980	178,000	0.9354	1.09%
2009-05-21	0	0.092	0.092	0.099	0.090	0.099	1,800,000	168,080	0.0934	0.920	0.920	0.990	0.900	0.990	180,000	0.9338	-5.15%
2009-05-20	0	0.097	0.096	0.099	0.085	0.099	2,857,765	266,241	0.0932	0.970	0.960	0.990	0.850	0.990	285,776	0.9316	-11.82%
2009-05-19	0	0.110	0.110	0.111	0.105	0.140	2,880,000	357,620	0.1242	1.100	1.100	1.110	1.050	1.400	288,000	1.2417	-14.73%
2009-05-18	0	0.129	0.123	0.130	0.086	0.133	12,740,000	1,491,760	0.1171	1.290	1.230	1.300	0.860	1.330	1,274,000	1.1709	50.00%
2009-05-15	0	0.086	0.085	0.090	0.070	0.086	3,600,000	277,940	0.0772	0.860	0.850	0.900	0.700	0.860	360,000	0.7721	30.30%
2009-05-14	0	0.066	0.065	0.074	0.054	0.080	4,160,000	279,840	0.0673	0.660	0.650	0.740	0.540	0.800	416,000	0.6727	40.43%
2009-05-13	0	0.047	0.041	0.044	0.039	0.059	4,540,000	183,300	0.0404	0.470	0.410	0.440	0.390	0.590	454,000	0.4037	38.24%
2009-05-12	0	0.034	0.034	0.039	0.034	0.034	800,000	27,200	0.0340	0.340	0.340	0.390	0.340	0.340	80,000	0.3400	0.00%
2009-05-11	0	0.034	0.034	0.039	0.034	0.036	300,000	10,320	0.0344	0.340	0.340	0.390	0.340	0.360	30,000	0.3440	3.03%
2009-05-08	0	0.033	0.032	0.038	-	-	0	0	-	0.330	0.320	0.380	-	-	0	-	0.00%
2009-05-07	0	0.033	0.033	0.039	0.032	0.033	300,000	9,620	0.0321	0.330	0.330	0.390	0.320	0.330	30,000	0.3207	3.12%
2009-05-06	0	0.032	0.030	0.038	-	-	0	0	-	0.320	0.300	0.380	-	-	0	-	0.00%
2009-05-05	0	0.032	0.026	0.038	-	-	0	0	-	0.320	0.260	0.380	-	-	0	-	0.00%
2009-05-04	0	0.032	0.032	0.038	0.032	0.032	80,000	2,560	0.0320	0.320	0.320	0.380	0.320	0.320	8,000	0.3200	14.29%
2009-04-30	0	0.028	0.028	0.038	-	-	0	0	-	0.280	0.280	0.380	-	-	0	-	0.00%
2009-04-29	0	0.028	0.028	0.038	0.028	0.038	100,000	3,140	0.0314	0.280	0.280	0.380	0.280	0.380	10,000	0.3140	-6.67%
2009-04-28	0	0.030	0.026	0.040	-	-	0	0	-	0.300	0.260	0.400	-	-	0	-	0.00%
2009-04-27	0	0.030	0.027	0.039	-	-	0	0	-	0.300	0.270	0.390	-	-	0	-	0.00%
2009-04-24	0	0.030	0.030	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	0.00%
2009-04-23	0	0.030	0.030	0.042	0.027	0.032	1,148,000	35,396	0.0308	0.300	0.300	0.420	0.270	0.320	114,800	0.3083	-6.25%
2009-04-22	0	0.032	0.025	-	-	-	0	0	-	0.320	0.250	-	-	-	0	-	0.00%
2009-04-21	0	0.032	0.029	0.034	0.026	0.032	960,000	30,480	0.0318	0.320	0.290	0.340	0.260	0.320	96,000	0.3175	14.29%
2009-04-20	0	0.028	0.028	-	-	-	0	0	-	0.280	0.280	-	-	-	0	-	0.00%
2009-04-17	0	0.028	0.025	0.034	0.028	0.028	35,000	785	0.0224	0.280	0.250	0.340	0.280	0.280	3,500	0.2243	3.70%
2009-04-16	0	0.027	0.025	-	-	-	0	0	-	0.270	0.250	-	-	-	0	-	0.00%
2009-04-15	0	0.027	0.025	-	-	-	0	0	-	0.270	0.250	-	-	-	0	-	0.00%
2009-04-14	0	0.027	0.026	0.037	0.026	0.040	280,000	7,700	0.0275	0.270	0.260	0.370	0.260	0.400	28,000	0.2750	12.50%
2009-04-09	0	0.024	0.024	0.033	0.024	0.024	20,000	480	0.0240	0.240	0.240	0.330	0.240	0.240	2,000	0.2400	-7.69%
2009-04-08	0	0.026	0.025	-	-	-	0	0	-	0.260	0.250	-	-	-	0	-	0.00%
2009-04-07	0	0.026	0.022	0.030	-	-	0	0	-	0.260	0.220	0.300	-	-	0	-	0.00%
2009-04-06	0	0.026	0.022	0.040	-	-	0	0	-	0.260	0.220	0.400	-	-	0	-	0.00%
2009-04-03	0	0.026	0.026	0.029	0.026	0.026	200,000	5,200	0.0260	0.260	0.260	0.290	0.260	0.260	20,000	0.2600	0.00%
2009-04-02	0	0.026	0.022	-	-	-	0	0	-	0.260	0.220	-	-	-	0	-	0.00%
2009-04-01	0	0.026	0.022	0.036	0.026	0.026	120,000	3,120	0.0260	0.260	0.220	0.360	0.260	0.260	12,000	0.2600	13.04%
2009-03-31	0	0.023	0.022	-	-	-	0	0	-	0.230	0.220	-	-	-	0	-	0.00%
2009-03-30	0	0.023	0.023	0.032	0.022	0.022	100,000	2,200	0.0220	0.230	0.230	0.320	0.220	0.220	10,000	0.2200	-11.54%
2009-03-27	0	0.026	0.023	-	-	-	0	0	-	0.260	0.230	-	-	-	0	-	0.00%
2009-03-26	0	0.026	0.025	0.032	0.026	0.026	20,000	520	0.0260	0.260	0.250	0.320	0.260	0.260	2,000	0.2600	4.00%
2009-03-25	0	0.025	0.021	-	-	-	0	0	-	0.250	0.210	-	-	-	0	-	0.00%
2009-03-24	0	0.025	0.022	0.040	-	-	0	0	-	0.250	0.220	0.400	-	-	0	-	0.00%
2009-03-23	0	0.025	0.021	-	-	-	0	0	-	0.250	0.210	-	-	-	0	-	0.00%
2009-03-20	0	0.025	0.022	-	-	-	0	0	-	0.250	0.220	-	-	-	0	-	0.00%
2009-03-19	0	0.025	0.022	0.029	-	-	0	0	-	0.250	0.220	0.290	-	-	0	-	0.00%
2009-03-18	0	0.025	0.023	0.040	-	-	0	0	-	0.250	0.230	0.400	-	-	0	-	0.00%
2009-03-17	0	0.025	0.021	0.032	0.025	0.025	100,000	2,500	0.0250	0.250	0.210	0.320	0.250	0.250	10,000	0.2500	4.17%
2009-03-16	0	0.024	0.024	0.032	0.020	0.024	880,000	18,240	0.0207	0.240	0.240	0.320	0.200	0.240	88,000	0.2073	-17.24%
2009-03-13	0	0.029	0.017	0.029	-	-	0	0	-	0.290	0.170	0.290	-	-	0	-	0.00%
2009-03-12	0	0.029	0.023	0.029	0.026	0.029	460,000	12,340	0.0268	0.290	0.230	0.290	0.260	0.290	46,000	0.2683	0.00%
2009-03-11	0	0.029	0.024	0.029	0.029	0.029	20,000	580	0.0290	0.290	0.240	0.290	0.290	0.290	2,000	0.2900	-9.38%
2009-03-10	0	0.032	0.019	0.032	-	-	0	0	-	0.320	0.190	0.320	-	-	0	-	0.00%
2009-03-09	0	0.032	0.019	0.040	-	-	0	0	-	0.320	0.190	0.400	-	-	0	-	0.00%
2009-03-06	0	0.032	0.020	0.040	-	-	0	0	-	0.320	0.200	0.400	-	-	0	-	0.00%
2009-03-05	0	0.032	0.024	0.032	-	-	0	0	-	0.320	0.240	0.320	-	-	0	-	-5.88%
2009-03-04	0	0.034	0.027	0.034	-	-	13,525	271	0.0200	0.340	0.270	0.340	-	-	1,352	0.2004	0.00%
2009-03-03	0	0.034	0.023	0.034	-	-	0	0	-	0.340	0.230	0.340	-	-	0	-	0.00%
2009-03-02	0	0.034	0.026	0.034	-	-	3,498,000	69,960	0.0200	0.340	0.260	0.340	-	-	349,800	0.2000	-15.00%
2009-02-27	0	0.040	0.021	0.043	-	-	0	0	-	0.400	0.210	0.430	-	-	0	-	0.00%
2009-02-26	0	0.040	0.021	0.044	-	-	0	0	-	0.400	0.210	0.440	-	-	0	-	0.00%
2009-02-25	0	0.040	0.028	0.040	-	-	0	0	-	0.400	0.280	0.400	-	-	0	-	0.00%
2009-02-24	0	0.040	0.021	0.052	-	-	0	0	-	0.400	0.210	0.520	-	-	0	-	0.00%
2009-02-23	0	0.040	0.023	0.044	-	-	0	0	-	0.400	0.230	0.440	-	-	0	-	0.00%
2009-02-20	0	0.040	0.019	-	0.039	0.040	120,000	4,780	0.0398	0.400	0.190	-	0.390	0.400	12,000	0.3983	73.91%
2009-02-19	0	0.023	0.020	0.039	-	-	0	0	-	0.230	0.200	0.390	-	-	0	-	0.00%
2009-02-18	0	0.023	-	0.039	-	-	0	0	-	0.230	-	0.390	-	-	0	-	0.00%
2009-02-17	0	0.023	0.022	0.030	-	-	0	0	-	0.230	0.220	0.300	-	-	0	-	0.00%
2009-02-16	0	0.023	0.022	0.032	-	-	0	0	-	0.230	0.220	0.320	-	-	0	-	0.00%
2009-02-13	0	0.023	0.023	0.039	0.019	0.019	20,000	380	0.0190	0.230	0.230	0.390	0.190	0.190	2,000	0.1900	-14.81%
2009-02-12	0	0.027	0.021	0.040	-	-	0	0	-	0.270	0.210	0.400	-	-	0	-	0.00%
2009-02-11	0	0.027	0.021	0.033	-	-	0	0	-	0.270	0.210	0.330	-	-	0	-	0.00%
2009-02-10	0	0.027	0.021	0.040	-	-	0	0	-	0.270	0.210	0.400	-	-	0	-	0.00%
2009-02-09	0	0.027	0.021	0.034	-	-	0	0	-	0.270	0.210	0.340	-	-	0	-	0.00%
2009-02-06	0	0.027	0.021	0.034	-	-	0	0	-	0.270	0.210	0.340	-	-	0	-	0.00%
2009-02-05	0	0.027	0.026	0.035	0.027	0.027	60,000	1,620	0.0270	0.270	0.260	0.350	0.270	0.270	6,000	0.2700	3.85%
2009-02-04	0	0.026	0.024	0.036	-	-	0	0	-	0.260	0.240	0.360	-	-	0	-	0.00%
2009-02-03	0	0.026	0.021	0.033	-	-	0	0	-	0.260	0.210	0.330	-	-	0	-	0.00%
2009-02-02	0	0.026	0.019	0.033	-	-	0	0	-	0.260	0.190	0.330	-	-	0	-	0.00%
2009-01-30	0	0.026	0.026	0.032	0.026	0.026	40,000	1,040	0.0260	0.260	0.260	0.320	0.260	0.260	4,000	0.2600	0.00%
2009-01-29	0	0.026	0.020	0.026	-	-	0	0	-	0.260	0.200	0.260	-	-	0	-	0.00%
2009-01-23	0	0.026	0.026	0.043	0.026	0.027	120,000	3,180	0.0265	0.260	0.260	0.430	0.260	0.270	12,000	0.2650	-3.70%
2009-01-22	0	0.027	0.027	0.039	-	-	0	0	-	0.270	0.270	0.390	-	-	0	-	3.85%
2009-01-21	0	0.026	0.025	-	0.025	0.028	220,000	5,740	0.0261	0.260	0.250	-	0.250	0.280	22,000	0.2609	0.00%
2009-01-20	0	0.026	0.026	0.050	-	-	0	0	-	0.260	0.260	0.500	-	-	0	-	4.00%
2009-01-19	0	0.025	0.025	0.047	-	-	0	0	-	0.250	0.250	0.470	-	-	0	-	0.00%
2009-01-16	0	0.025	0.025	0.050	0.025	0.025	100,000	2,500	0.0250	0.250	0.250	0.500	0.250	0.250	10,000	0.2500	4.17%
2009-01-15	0	0.024	0.020	0.028	-	-	0	0	-	0.240	0.200	0.280	-	-	0	-	0.00%
2009-01-14	0	0.024	0.021	0.028	-	-	0	0	-	0.240	0.210	0.280	-	-	0	-	0.00%
2009-01-13	0	0.024	0.021	0.028	-	-	0	0	-	0.240	0.210	0.280	-	-	0	-	0.00%
2009-01-12	0	0.024	0.024	0.037	0.024	0.024	40,000	960	0.0240	0.240	0.240	0.370	0.240	0.240	4,000	0.2400	-20.00%
2009-01-09	0	0.030	0.025	0.030	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2009-01-08	0	0.030	0.024	0.037	-	-	0	0	-	0.300	0.240	0.370	-	-	0	-	0.00%
2009-01-07	0	0.030	0.025	0.034	-	-	0	0	-	0.300	0.250	0.340	-	-	0	-	0.00%
2009-01-06	0	0.030	0.025	0.034	-	-	0	0	-	0.300	0.250	0.340	-	-	0	-	0.00%
2009-01-05	0	0.030	0.025	0.039	-	-	0	0	-	0.300	0.250	0.390	-	-	0	-	0.00%
2009-01-02	0	0.030	0.023	0.045	-	-	0	0	-	0.300	0.230	0.450	-	-	0	-	0.00%
2008-12-31	0	0.030	0.023	0.035	0.030	0.030	300,000	9,000	0.0300	0.300	0.230	0.350	0.300	0.300	30,000	0.3000	0.00%
2008-12-30	0	0.030	0.024	0.060	-	-	0	0	-	0.300	0.240	0.600	-	-	0	-	0.00%
2008-12-29	0	0.030	0.023	0.055	-	-	0	0	-	0.300	0.230	0.550	-	-	0	-	0.00%
2008-12-24	0	0.030	0.023	0.034	-	-	0	0	-	0.300	0.230	0.340	-	-	0	-	0.00%
2008-12-23	0	0.030	0.024	0.034	-	-	0	0	-	0.300	0.240	0.340	-	-	0	-	0.00%
2008-12-22	0	0.030	0.023	0.060	-	-	0	0	-	0.300	0.230	0.600	-	-	0	-	0.00%
2008-12-19	0	0.030	0.024	0.039	0.030	0.030	20,000	600	0.0300	0.300	0.240	0.390	0.300	0.300	2,000	0.3000	11.11%
2008-12-18	0	0.027	0.024	0.039	-	-	0	0	-	0.270	0.240	0.390	-	-	0	-	0.00%
2008-12-17	0	0.027	0.024	0.041	-	-	0	0	-	0.270	0.240	0.410	-	-	0	-	0.00%
2008-12-16	0	0.027	0.024	0.030	-	-	0	0	-	0.270	0.240	0.300	-	-	0	-	0.00%
2008-12-15	0	0.027	0.027	0.037	0.023	0.023	20,000	460	0.0230	0.270	0.270	0.370	0.230	0.230	2,000	0.2300	-3.57%
2008-12-12	0	0.028	0.028	0.039	0.028	0.028	180,000	5,040	0.0280	0.280	0.280	0.390	0.280	0.280	18,000	0.2800	-20.00%
2008-12-11	0	0.035	0.029	0.040	-	-	0	0	-	0.350	0.290	0.400	-	-	0	-	0.00%
2008-12-10	0	0.035	0.027	0.040	-	-	0	0	-	0.350	0.270	0.400	-	-	0	-	0.00%
2008-12-09	0	0.035	0.028	0.042	-	-	4,000	64	0.0160	0.350	0.280	0.420	-	-	400	0.1600	0.00%
2008-12-08	0	0.035	0.029	0.035	-	-	0	0	-	0.350	0.290	0.350	-	-	0	-	0.00%
2008-12-05	0	0.035	0.030	0.035	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2008-12-04	0	0.035	0.030	0.035	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-7.89%
2008-12-03	0	0.038	0.030	0.038	-	-	40,000	1,200	0.0300	0.380	0.300	0.380	-	-	4,000	0.3000	0.00%
2008-12-02	0	0.038	0.030	0.038	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	0.00%
2008-12-01	0	0.038	0.030	0.038	-	-	0	0	-	0.380	0.300	0.380	-	-	0	-	-5.00%
2008-11-28	0	0.040	0.025	0.040	-	-	0	0	-	0.400	0.250	0.400	-	-	0	-	0.00%
2008-11-27	0	0.040	0.029	0.040	-	-	0	0	-	0.400	0.290	0.400	-	-	0	-	0.00%
2008-11-26	0	0.040	0.027	0.040	-	-	0	0	-	0.400	0.270	0.400	-	-	0	-	0.00%
2008-11-25	0	0.040	0.026	0.043	-	-	0	0	-	0.400	0.260	0.430	-	-	0	-	0.00%
2008-11-24	0	0.040	0.026	0.043	-	-	0	0	-	0.400	0.260	0.430	-	-	0	-	0.00%
2008-11-21	0	0.040	0.040	-	0.030	0.040	1,560,000	52,460	0.0336	0.400	0.400	-	0.300	0.400	156,000	0.3363	33.33%
2008-11-20	0	0.030	0.025	0.030	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2008-11-19	0	0.030	0.023	0.030	-	-	0	0	-	0.300	0.230	0.300	-	-	0	-	0.00%
2008-11-18	0	0.030	0.022	0.030	-	-	0	0	-	0.300	0.220	0.300	-	-	0	-	0.00%
2008-11-17	0	0.030	0.025	0.032	0.030	0.030	340,000	10,200	0.0300	0.300	0.250	0.320	0.300	0.300	34,000	0.3000	0.00%
2008-11-14	0	0.030	0.023	0.030	0.030	0.030	140,000	4,200	0.0300	0.300	0.230	0.300	0.300	0.300	14,000	0.3000	0.00%
2008-11-13	0	0.030	0.025	0.030	0.023	0.035	5,840,000	134,700	0.0231	0.300	0.250	0.300	0.230	0.350	584,000	0.2307	-3.23%
2008-11-12	0	0.031	0.022	0.031	-	-	0	0	-	0.310	0.220	0.310	-	-	0	-	0.00%
2008-11-11	0	0.031	0.031	0.034	-	-	0	0	-	0.310	0.310	0.340	-	-	0	-	6.90%
2008-11-10	0	0.029	0.029	0.030	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	7.41%
2008-11-07	0	0.027	0.022	0.030	-	-	0	0	-	0.270	0.220	0.300	-	-	0	-	0.00%
2008-11-06	0	0.027	0.025	0.030	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2008-11-05	0	0.027	0.021	0.034	-	-	0	0	-	0.270	0.210	0.340	-	-	0	-	0.00%
2008-11-04	0	0.027	0.020	0.030	-	-	0	0	-	0.270	0.200	0.300	-	-	0	-	0.00%
2008-11-03	0	0.027	0.022	0.027	0.029	0.029	100,000	2,900	0.0290	0.270	0.220	0.270	0.290	0.290	10,000	0.2900	22.73%
2008-10-31	0	0.022	0.019	0.025	-	-	40,000	880	0.0220	0.220	0.190	0.250	-	-	4,000	0.2200	0.00%
2008-10-30	0	0.022	0.022	0.025	0.022	0.022	3,817,500	69,915	0.0183	0.220	0.220	0.250	0.220	0.220	381,750	0.1831	22.22%
2008-10-29	0	0.018	0.016	0.018	0.018	0.018	40,000	720	0.0180	0.180	0.160	0.180	0.180	0.180	4,000	0.1800	0.00%
2008-10-28	0	0.018	0.017	0.021	-	-	0	0	-	0.180	0.170	0.210	-	-	0	-	0.00%
2008-10-27	0	0.018	0.018	0.020	0.018	0.018	300,000	5,400	0.0180	0.180	0.180	0.200	0.180	0.180	30,000	0.1800	-14.29%
2008-10-24	0	0.021	0.017	0.026	-	-	0	0	-	0.210	0.170	0.260	-	-	0	-	0.00%
2008-10-23	0	0.021	0.021	0.026	0.020	0.020	360,000	7,200	0.0200	0.210	0.210	0.260	0.200	0.200	36,000	0.2000	-19.23%
2008-10-22	0	0.026	0.022	0.030	-	-	0	0	-	0.260	0.220	0.300	-	-	0	-	0.00%
2008-10-21	0	0.026	0.025	0.030	0.025	0.026	720,000	18,500	0.0257	0.260	0.250	0.300	0.250	0.260	72,000	0.2569	-7.14%
2008-10-20	0	0.028	0.028	0.029	0.025	0.040	3,680,000	107,560	0.0292	0.280	0.280	0.290	0.250	0.400	368,000	0.2923	7.69%
2008-10-17	0	0.026	0.023	0.030	0.023	0.026	1,080,000	24,920	0.0231	0.260	0.230	0.300	0.230	0.260	108,000	0.2307	-13.33%
2008-10-16	0	0.030	0.024	0.030	0.025	0.030	1,450,000	38,650	0.0267	0.300	0.240	0.300	0.250	0.300	145,000	0.2666	-14.29%
2008-10-15	0	0.035	0.028	0.035	0.027	0.035	80,000	2,640	0.0330	0.350	0.280	0.350	0.270	0.350	8,000	0.3300	-2.78%
2008-10-14	0	0.036	0.027	0.037	0.027	0.036	120,000	3,420	0.0285	0.360	0.270	0.370	0.270	0.360	12,000	0.2850	9.09%
2008-10-13	0	0.033	0.025	0.033	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	0.00%
2008-10-10	0	0.033	0.023	0.039	-	-	0	0	-	0.330	0.230	0.390	-	-	0	-	0.00%
2008-10-09	0	0.033	0.022	0.035	-	-	0	0	-	0.330	0.220	0.350	-	-	0	-	0.00%
2008-10-08	0	0.033	0.025	0.041	-	-	0	0	-	0.330	0.250	0.410	-	-	0	-	0.00%
2008-10-06	0	0.033	0.028	0.041	-	-	0	0	-	0.330	0.280	0.410	-	-	0	-	0.00%
2008-10-03	0	0.033	0.031	0.037	0.033	0.033	440,000	14,520	0.0330	0.330	0.310	0.370	0.330	0.330	44,000	0.3300	0.00%
2008-10-02	0	0.033	0.033	0.038	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	0.00%
2008-09-30	0	0.033	0.033	0.037	0.032	0.033	120,000	3,920	0.0327	0.330	0.330	0.370	0.320	0.330	12,000	0.3267	0.00%
2008-09-29	0	0.033	0.033	0.039	0.033	0.033	400,000	13,200	0.0330	0.330	0.330	0.390	0.330	0.330	40,000	0.3300	-19.51%
2008-09-26	0	0.041	0.031	0.041	-	-	0	0	-	0.410	0.310	0.410	-	-	0	-	-4.65%
2008-09-25	0	0.043	0.031	0.043	-	-	0	0	-	0.430	0.310	0.430	-	-	0	-	0.00%
2008-09-24	0	0.043	0.034	0.044	0.043	0.043	40,000	1,720	0.0430	0.430	0.340	0.440	0.430	0.430	4,000	0.4300	19.44%
2008-09-23	0	0.036	0.032	0.044	-	-	0	0	-	0.360	0.320	0.440	-	-	0	-	0.00%
2008-09-22	0	0.036	0.032	0.036	0.029	0.037	2,040,000	66,080	0.0324	0.360	0.320	0.360	0.290	0.370	204,000	0.3239	-7.69%
2008-09-19	0	0.039	0.035	0.039	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	-2.50%
2008-09-18	0	0.040	0.034	0.040	0.033	0.040	960,000	37,840	0.0394	0.400	0.340	0.400	0.330	0.400	96,000	0.3942	-6.98%
2008-09-17	0	0.043	0.040	0.043	0.043	0.043	1,320,000	56,760	0.0430	0.430	0.400	0.430	0.430	0.430	132,000	0.4300	0.00%
2008-09-16	0	0.043	0.040	0.044	0.043	0.050	2,105,000	98,320	0.0467	0.430	0.400	0.440	0.430	0.500	210,500	0.4671	-40.28%
2008-09-12	0	0.072	0.057	0.072	-	-	0	0	-	0.720	0.570	0.720	-	-	0	-	0.00%
2008-09-11	0	0.072	0.041	0.072	-	-	0	0	-	0.720	0.410	0.720	-	-	0	-	0.00%
2008-09-10	0	0.072	0.052	0.072	-	-	0	0	-	0.720	0.520	0.720	-	-	0	-	-5.26%
2008-09-09	0	0.076	0.045	0.076	0.076	0.078	542,000	42,146	0.0778	0.760	0.450	0.760	0.760	0.780	54,200	0.7776	16.92%
2008-09-08	0	0.065	0.065	-	0.059	0.059	100,000	5,900	0.0590	0.650	0.650	-	0.590	0.590	10,000	0.5900	10.17%
2008-09-05	0	0.059	0.059	0.080	0.059	0.059	100,000	5,900	0.0590	0.590	0.590	0.800	0.590	0.590	10,000	0.5900	0.00%
2008-09-04	0	0.059	0.059	0.078	0.059	0.059	660,000	38,940	0.0590	0.590	0.590	0.780	0.590	0.590	66,000	0.5900	0.00%
2008-09-03	0	0.059	0.059	0.080	-	-	0	0	-	0.590	0.590	0.800	-	-	0	-	0.00%
2008-09-02	0	0.059	0.059	0.081	-	-	0	0	-	0.590	0.590	0.810	-	-	0	-	0.00%
2008-09-01	0	0.059	0.059	0.081	0.059	0.059	160,000	9,440	0.0590	0.590	0.590	0.810	0.590	0.590	16,000	0.5900	0.00%
2008-08-29	0	0.059	0.057	0.077	-	-	0	0	-	0.590	0.570	0.770	-	-	0	-	0.00%
2008-08-28	0	0.059	0.059	0.078	0.059	0.059	580,000	34,220	0.0590	0.590	0.590	0.780	0.590	0.590	58,000	0.5900	1.72%
2008-08-27	0	0.058	0.058	0.060	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	0.00%
2008-08-26	0	0.058	0.058	0.060	0.058	0.059	420,000	24,620	0.0586	0.580	0.580	0.600	0.580	0.590	42,000	0.5862	-6.45%
2008-08-25	0	0.062	0.057	0.077	-	-	0	0	-	0.620	0.570	0.770	-	-	0	-	0.00%
2008-08-21	0	0.062	0.057	0.074	0.062	0.062	60,000	3,720	0.0620	0.620	0.570	0.740	0.620	0.620	6,000	0.6200	8.77%
2008-08-20	0	0.057	0.055	0.077	-	-	0	0	-	0.570	0.550	0.770	-	-	0	-	0.00%
2008-08-19	0	0.057	0.057	0.074	0.057	0.057	20,000	1,140	0.0570	0.570	0.570	0.740	0.570	0.570	2,000	0.5700	-28.75%
2008-08-18	0	0.080	0.059	0.080	0.059	0.082	720,000	42,940	0.0596	0.800	0.590	0.800	0.590	0.820	72,000	0.5964	23.08%
2008-08-15	0	0.065	0.065	0.085	0.058	0.058	400,000	23,200	0.0580	0.650	0.650	0.850	0.580	0.580	40,000	0.5800	-12.16%
2008-08-14	0	0.074	0.058	0.074	-	-	5,000	250	0.0500	0.740	0.580	0.740	-	-	500	0.5000	-1.33%
2008-08-13	0	0.075	0.059	0.079	-	-	0	0	-	0.750	0.590	0.790	-	-	0	-	0.00%
2008-08-12	0	0.075	0.058	0.079	-	-	0	0	-	0.750	0.580	0.790	-	-	0	-	0.00%
2008-08-11	0	0.075	0.065	0.075	-	-	0	0	-	0.750	0.650	0.750	-	-	0	-	0.00%
2008-08-08	0	0.075	0.066	0.075	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2008-08-07	0	0.075	0.071	0.079	0.075	0.075	60,000	4,500	0.0750	0.750	0.710	0.790	0.750	0.750	6,000	0.7500	10.29%
2008-08-05	0	0.068	0.068	0.078	0.068	0.084	120,000	8,480	0.0707	0.680	0.680	0.780	0.680	0.840	12,000	0.7067	3.03%
2008-08-04	0	0.066	0.066	0.087	0.066	0.066	20,000	1,320	0.0660	0.660	0.660	0.870	0.660	0.660	2,000	0.6600	-25.00%
2008-08-01	0	0.088	0.064	0.088	0.088	0.100	40,000	3,760	0.0940	0.880	0.640	0.880	0.880	1.000	4,000	0.9400	8.64%
2008-07-31	0	0.081	0.067	0.081	0.066	0.089	100,000	8,280	0.0828	0.810	0.670	0.810	0.660	0.890	10,000	0.8280	-4.71%
2008-07-30	0	0.085	0.066	0.085	0.085	0.085	20,000	1,700	0.0850	0.850	0.660	0.850	0.850	0.850	2,000	0.8500	6.25%
2008-07-29	0	0.080	0.068	0.080	0.079	0.080	620,000	49,280	0.0795	0.800	0.680	0.800	0.790	0.800	62,000	0.7948	42.86%
2008-07-28	0	0.056	0.057	0.065	0.053	0.053	20,000	1,060	0.0530	0.560	0.570	0.650	0.530	0.530	2,000	0.5300	-16.42%
2008-07-25	0	0.067	0.061	0.075	0.067	0.067	200,000	13,400	0.0670	0.670	0.610	0.750	0.670	0.670	20,000	0.6700	3.08%
2008-07-24	0	0.065	0.065	0.070	0.063	0.063	300,000	18,900	0.0630	0.650	0.650	0.700	0.630	0.630	30,000	0.6300	3.17%
2008-07-23	0	0.063	0.061	0.070	-	-	0	0	-	0.630	0.610	0.700	-	-	0	-	0.00%
2008-07-22	0	0.063	0.063	0.073	0.062	0.062	100,000	6,200	0.0620	0.630	0.630	0.730	0.620	0.620	10,000	0.6200	-10.00%
2008-07-21	0	0.070	0.066	0.080	-	-	0	0	-	0.700	0.660	0.800	-	-	0	-	0.00%
2008-07-18	0	0.070	0.067	0.083	-	-	0	0	-	0.700	0.670	0.830	-	-	0	-	0.00%
2008-07-17	0	0.070	0.068	0.083	0.070	0.070	500,000	35,000	0.0700	0.700	0.680	0.830	0.700	0.700	50,000	0.7000	0.00%
2008-07-16	0	0.070	0.070	-	0.070	0.070	20,000	1,400	0.0700	0.700	0.700	-	0.700	0.700	2,000	0.7000	-6.67%
2008-07-15	0	0.075	0.078	0.084	-	-	0	0	-	0.750	0.780	0.840	-	-	0	-	4.17%
2008-07-14	0	0.072	0.072	0.082	0.072	0.072	60,000	4,320	0.0720	0.720	0.720	0.820	0.720	0.720	6,000	0.7200	-13.25%
2008-07-11	0	0.083	0.071	0.083	0.083	0.083	220,000	18,260	0.0830	0.830	0.710	0.830	0.830	0.830	22,000	0.8300	18.57%
2008-07-10	0	0.070	0.070	0.079	-	-	0	0	-	0.700	0.700	0.790	-	-	0	-	0.00%
2008-07-09	0	0.070	0.070	0.085	0.070	0.070	180,000	12,600	0.0700	0.700	0.700	0.850	0.700	0.700	18,000	0.7000	0.00%
2008-07-08	0	0.070	0.070	0.080	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2008-07-07	0	0.070	0.061	0.085	-	-	0	0	-	0.700	0.610	0.850	-	-	0	-	0.00%
2008-07-04	0	0.070	0.062	0.070	-	-	0	0	-	0.700	0.620	0.700	-	-	0	-	0.00%
2008-07-03	0	0.070	0.062	0.084	-	-	0	0	-	0.700	0.620	0.840	-	-	0	-	0.00%
2008-07-02	0	0.070	0.070	0.075	0.070	0.070	220,000	15,400	0.0700	0.700	0.700	0.750	0.700	0.700	22,000	0.7000	-6.67%
2008-06-30	0	0.075	0.070	0.075	-	-	0	0	-	0.750	0.700	0.750	-	-	0	-	0.00%
2008-06-27	0	0.075	0.070	0.080	0.070	0.075	280,000	20,000	0.0714	0.750	0.700	0.800	0.700	0.750	28,000	0.7143	0.00%
2008-06-26	0	0.075	0.075	0.080	0.075	0.075	100,000	7,500	0.0750	0.750	0.750	0.800	0.750	0.750	10,000	0.7500	7.14%
2008-06-25	0	0.070	0.070	0.085	0.070	0.070	200,000	14,000	0.0700	0.700	0.700	0.850	0.700	0.700	20,000	0.7000	-6.67%
2008-06-24	0	0.075	0.070	0.085	0.075	0.075	100,000	7,500	0.0750	0.750	0.700	0.850	0.750	0.750	10,000	0.7500	1.35%
2008-06-23	0	0.074	0.070	0.085	-	-	0	0	-	0.740	0.700	0.850	-	-	0	-	0.00%
2008-06-20	0	0.074	0.074	0.090	0.074	0.075	300,000	22,260	0.0742	0.740	0.740	0.900	0.740	0.750	30,000	0.7420	0.00%
2008-06-19	0	0.074	0.073	0.085	-	-	0	0	-	0.740	0.730	0.850	-	-	0	-	0.00%
2008-06-18	0	0.074	0.070	0.084	-	-	0	0	-	0.740	0.700	0.840	-	-	0	-	0.00%
2008-06-17	0	0.074	0.070	0.086	-	-	0	0	-	0.740	0.700	0.860	-	-	0	-	0.00%
2008-06-16	0	0.074	0.070	0.085	-	-	0	0	-	0.740	0.700	0.850	-	-	0	-	0.00%
2008-06-13	0	0.074	0.067	0.074	0.072	0.075	1,500,000	108,820	0.0725	0.740	0.670	0.740	0.720	0.750	150,000	0.7255	2.78%
2008-06-12	0	0.072	0.065	0.079	0.072	0.073	1,000,000	72,600	0.0726	0.720	0.650	0.790	0.720	0.730	100,000	0.7260	-4.00%
2008-06-11	0	0.075	0.069	0.080	-	-	0	0	-	0.750	0.690	0.800	-	-	0	-	0.00%
2008-06-10	0	0.075	0.071	0.075	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	-6.25%
2008-06-06	0	0.080	0.075	0.080	0.080	0.080	200,000	16,000	0.0800	0.800	0.750	0.800	0.800	0.800	20,000	0.8000	0.00%
2008-06-05	0	0.080	0.072	0.084	0.080	0.080	240,000	19,200	0.0800	0.800	0.720	0.840	0.800	0.800	24,000	0.8000	0.00%
2008-06-04	0	0.080	0.080	0.085	0.080	0.080	1,500,000	120,000	0.0800	0.800	0.800	0.850	0.800	0.800	150,000	0.8000	0.00%
2008-06-03	0	0.080	0.080	0.084	0.078	0.081	960,000	76,840	0.0800	0.800	0.800	0.840	0.780	0.810	96,000	0.8004	2.56%
2008-06-02	0	0.078	0.072	0.078	0.078	0.078	1,100,000	85,900	0.0781	0.780	0.720	0.780	0.780	0.780	110,000	0.7809	0.00%
2008-05-30	0	0.078	0.074	0.078	0.073	0.080	820,000	60,260	0.0735	0.780	0.740	0.780	0.730	0.800	82,000	0.7349	6.85%
2008-05-29	0	0.073	0.073	0.075	0.071	0.071	200,000	14,200	0.0710	0.730	0.730	0.750	0.710	0.710	20,000	0.7100	-6.41%
2008-05-28	0	0.078	0.072	0.078	-	-	0	0	-	0.780	0.720	0.780	-	-	0	-	0.00%
2008-05-27	0	0.078	0.075	0.079	0.073	0.078	2,040,000	151,180	0.0741	0.780	0.750	0.790	0.730	0.780	204,000	0.7411	6.85%
2008-05-26	0	0.073	0.070	0.074	0.073	0.073	400,000	28,300	0.0708	0.730	0.700	0.740	0.730	0.730	40,000	0.7075	-2.67%
2008-05-23	0	0.075	0.070	0.075	0.070	0.075	2,670,000	193,980	0.0727	0.750	0.700	0.750	0.700	0.750	267,000	0.7265	7.14%
2008-05-22	0	0.070	0.070	0.074	0.070	0.076	6,320,000	463,960	0.0734	0.700	0.700	0.740	0.700	0.760	632,000	0.7341	-18.60%
2008-05-21	0	0.086	0.086	0.089	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	4.88%
2008-05-20	0	0.082	0.080	0.089	0.080	0.082	700,000	57,000	0.0814	0.820	0.800	0.890	0.800	0.820	70,000	0.8143	-3.53%
2008-05-19	0	0.085	0.085	0.094	0.085	0.086	40,000	3,420	0.0855	0.850	0.850	0.940	0.850	0.860	4,000	0.8550	-4.49%
2008-05-16	0	0.089	0.087	0.093	0.089	0.089	100,000	8,900	0.0890	0.890	0.870	0.930	0.890	0.890	10,000	0.8900	4.71%
2008-05-15	0	0.085	0.085	0.089	0.081	0.081	60,000	4,860	0.0810	0.850	0.850	0.890	0.810	0.810	6,000	0.8100	2.41%
2008-05-14	0	0.083	0.083	0.089	0.077	0.089	260,000	21,520	0.0828	0.830	0.830	0.890	0.770	0.890	26,000	0.8277	3.75%
2008-05-13	0	0.080	0.077	0.090	0.080	0.088	600,000	48,800	0.0813	0.800	0.770	0.900	0.800	0.880	60,000	0.8133	-12.09%
2008-05-09	0	0.091	0.091	0.100	0.090	0.091	434,000	38,960	0.0898	0.910	0.910	1.000	0.900	0.910	43,400	0.8977	-3.19%
2008-05-08	0	0.094	0.094	0.099	0.090	0.104	720,000	69,400	0.0964	0.940	0.940	0.990	0.900	1.040	72,000	0.9639	4.44%
2008-05-07	0	0.090	0.084	0.092	0.090	0.092	460,000	41,520	0.0903	0.900	0.840	0.920	0.900	0.920	46,000	0.9026	2.27%
2008-05-06	0	0.088	0.082	0.088	0.088	0.094	240,000	22,080	0.0920	0.880	0.820	0.880	0.880	0.940	24,000	0.9200	12.82%
2008-05-05	0	0.078	0.078	0.089	0.076	0.098	860,000	75,460	0.0877	0.780	0.780	0.890	0.760	0.980	86,000	0.8774	5.41%
2008-05-02	0	0.074	0.070	0.089	0.074	0.074	200,000	14,800	0.0740	0.740	0.700	0.890	0.740	0.740	20,000	0.7400	2.78%
2008-04-30	0	0.072	0.072	0.090	-	-	0	0	-	0.720	0.720	0.900	-	-	0	-	0.00%
2008-04-29	0	0.072	0.072	0.088	0.070	0.072	120,000	8,480	0.0707	0.720	0.720	0.880	0.700	0.720	12,000	0.7067	0.00%
2008-04-28	0	0.072	0.070	0.077	0.070	0.072	340,000	24,320	0.0715	0.720	0.700	0.770	0.700	0.720	34,000	0.7153	2.86%
2008-04-25	0	0.070	0.070	0.074	0.068	0.075	3,040,000	211,720	0.0696	0.700	0.700	0.740	0.680	0.750	304,000	0.6964	-6.67%
2008-04-24	0	0.075	0.072	0.077	0.075	0.078	1,321,000	99,770	0.0755	0.750	0.720	0.770	0.750	0.780	132,100	0.7553	-3.85%
2008-04-23	0	0.078	0.078	0.083	0.078	0.080	120,000	9,560	0.0797	0.780	0.780	0.830	0.780	0.800	12,000	0.7967	-1.27%
2008-04-22	0	0.079	0.079	0.081	0.072	0.076	340,000	25,900	0.0762	0.790	0.790	0.810	0.720	0.760	34,000	0.7618	-8.14%
2008-04-21	0	0.086	0.079	0.086	0.086	0.086	125,000	10,695	0.0856	0.860	0.790	0.860	0.860	0.860	12,500	0.8556	0.00%
2008-04-18	0	0.086	0.080	0.089	-	-	0	0	-	0.860	0.800	0.890	-	-	0	-	0.00%
2008-04-17	0	0.086	0.082	0.086	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
2008-04-16	0	0.086	0.086	0.090	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2008-04-15	0	0.086	0.086	0.090	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	0.00%
2008-04-14	0	0.086	0.086	0.090	0.086	0.086	240,000	20,640	0.0860	0.860	0.860	0.900	0.860	0.860	24,000	0.8600	-4.44%
2008-04-11	0	0.090	0.088	0.090	0.090	0.091	1,500,000	135,200	0.0901	0.900	0.880	0.900	0.900	0.910	150,000	0.9013	0.00%
2008-04-10	0	0.090	0.085	0.090	0.090	0.090	100,000	9,000	0.0900	0.900	0.850	0.900	0.900	0.900	10,000	0.9000	0.00%
2008-04-09	0	0.090	0.089	0.095	0.090	0.090	280,000	25,200	0.0900	0.900	0.890	0.950	0.900	0.900	28,000	0.9000	0.00%
2008-04-08	0	0.090	0.090	0.091	0.090	0.092	1,720,000	155,820	0.0906	0.900	0.900	0.910	0.900	0.920	172,000	0.9059	-10.00%
2008-04-07	0	0.100	0.091	0.100	-	-	0	0	-	1.000	0.910	1.000	-	-	0	-	0.00%
2008-04-03	0	0.100	0.096	0.100	0.095	0.100	320,000	31,120	0.0973	1.000	0.960	1.000	0.950	1.000	32,000	0.9725	5.26%
2008-04-02	0	0.095	0.090	0.098	0.095	0.098	900,000	85,880	0.0954	0.950	0.900	0.980	0.950	0.980	90,000	0.9542	1.06%
2008-04-01	0	0.094	0.094	0.100	0.090	0.090	60,000	5,400	0.0900	0.940	0.940	1.000	0.900	0.900	6,000	0.9000	-6.00%
2008-03-31	0	0.100	0.082	0.113	-	-	40,000	4,000	0.1000	1.000	0.820	1.130	-	-	4,000	1.0000	0.00%
2008-03-28	0	0.100	0.083	0.100	0.100	0.100	100,000	10,000	0.1000	1.000	0.830	1.000	1.000	1.000	10,000	1.0000	0.00%
2008-03-27	0	0.100	0.083	0.100	0.100	0.100	400,000	40,000	0.1000	1.000	0.830	1.000	1.000	1.000	40,000	1.0000	0.00%
2008-03-26	0	0.100	0.100	0.120	0.100	0.100	80,000	8,000	0.1000	1.000	1.000	1.200	1.000	1.000	8,000	1.0000	0.00%
2008-03-25	0	0.100	0.090	0.110	0.100	0.100	240,000	24,000	0.1000	1.000	0.900	1.100	1.000	1.000	24,000	1.0000	5.26%
2008-03-20	0	0.095	0.090	0.110	-	-	0	0	-	0.950	0.900	1.100	-	-	0	-	0.00%
2008-03-19	0	0.095	0.095	-	-	-	80,000	7,600	0.0950	0.950	0.950	-	-	-	8,000	0.9500	3.26%
2008-03-18	0	0.092	0.092	0.120	0.092	0.100	180,000	16,720	0.0929	0.920	0.920	1.200	0.920	1.000	18,000	0.9289	-16.36%
2008-03-17	0	0.110	0.093	0.110	-	-	0	0	-	1.100	0.930	1.100	-	-	0	-	0.00%
2008-03-14	0	0.110	0.110	0.124	0.110	0.120	1,000,000	111,100	0.1111	1.100	1.100	1.240	1.100	1.200	100,000	1.1110	-8.33%
2008-03-13	0	0.120	0.110	0.120	-	-	0	0	-	1.200	1.100	1.200	-	-	0	-	0.00%
2008-03-12	0	0.120	0.120	0.125	0.118	0.120	1,708,883	204,257	0.1195	1.200	1.200	1.250	1.180	1.200	170,888	1.1953	-1.64%
2008-03-11	0	0.122	0.118	0.122	0.115	0.124	880,000	106,400	0.1209	1.220	1.180	1.220	1.150	1.240	88,000	1.2091	3.39%
2008-03-10	0	0.118	0.118	0.123	0.118	0.118	100,000	11,800	0.1180	1.180	1.180	1.230	1.180	1.180	10,000	1.1800	-1.67%
2008-03-07	0	0.120	0.115	0.127	0.120	0.121	260,000	31,300	0.1204	1.200	1.150	1.270	1.200	1.210	26,000	1.2038	-4.76%
2008-03-06	0	0.126	0.121	0.130	-	-	0	0	-	1.260	1.210	1.300	-	-	0	-	0.00%
2008-03-05	0	0.126	0.111	0.126	0.126	0.127	300,000	38,080	0.1269	1.260	1.110	1.260	1.260	1.270	30,000	1.2693	-0.79%
2008-03-04	0	0.127	0.127	0.135	0.126	0.127	500,000	63,300	0.1266	1.270	1.270	1.350	1.260	1.270	50,000	1.2660	0.79%
2008-03-03	0	0.126	0.126	0.129	0.126	0.130	340,000	43,940	0.1292	1.260	1.260	1.290	1.260	1.300	34,000	1.2924	-3.08%
2008-02-29	0	0.130	0.125	0.134	0.125	0.130	760,000	97,800	0.1287	1.300	1.250	1.340	1.250	1.300	76,000	1.2868	0.00%
2008-02-28	0	0.130	0.130	0.136	-	-	0	0	-	1.300	1.300	1.360	-	-	0	-	0.00%
2008-02-27	0	0.130	0.122	0.130	0.130	0.130	80,000	10,400	0.1300	1.300	1.220	1.300	1.300	1.300	8,000	1.3000	0.00%
2008-02-26	0	0.130	0.120	0.130	0.123	0.130	1,100,000	138,640	0.1260	1.300	1.200	1.300	1.230	1.300	110,000	1.2604	0.00%
2008-02-25	0	0.130	0.125	0.134	0.125	0.138	1,420,000	181,000	0.1275	1.300	1.250	1.340	1.250	1.380	142,000	1.2746	0.00%
2008-02-22	0	0.130	0.126	0.135	0.130	0.139	1,140,000	152,920	0.1341	1.300	1.260	1.350	1.300	1.390	114,000	1.3414	3.17%
2008-02-21	0	0.126	0.126	0.135	0.120	0.148	3,720,000	463,800	0.1247	1.260	1.260	1.350	1.200	1.480	372,000	1.2468	4.13%
2008-02-20	0	0.121	0.121	0.140	0.121	0.180	9,280,000	1,387,420	0.1495	1.210	1.210	1.400	1.210	1.800	928,000	1.4951	-6.92%
2008-02-19	0	0.130	0.125	0.132	0.130	0.132	855,415	111,290	0.1301	1.300	1.250	1.320	1.300	1.320	85,542	1.3010	0.00%
2008-02-18	0	0.130	0.125	0.130	0.130	0.130	100,000	13,000	0.1300	1.300	1.250	1.300	1.300	1.300	10,000	1.3000	4.00%
2008-02-15	0	0.125	0.125	0.134	0.125	0.130	1,300,000	168,040	0.1293	1.250	1.250	1.340	1.250	1.300	130,000	1.2926	-2.34%
2008-02-14	0	0.128	0.126	0.130	0.124	0.130	1,240,000	159,500	0.1286	1.280	1.260	1.300	1.240	1.300	124,000	1.2863	5.79%
2008-02-13	0	0.121	0.108	0.121	-	-	100,000	12,000	0.1200	1.210	1.080	1.210	-	-	10,000	1.2000	0.00%
2008-02-12	0	0.121	0.105	0.121	0.120	0.122	340,000	41,100	0.1209	1.210	1.050	1.210	1.200	1.220	34,000	1.2088	6.14%
2008-02-11	0	0.114	0.102	0.120	-	-	0	0	-	1.140	1.020	1.200	-	-	0	-	0.00%
2008-02-06	0	0.114	0.104	0.114	0.114	0.114	120,000	13,680	0.1140	1.140	1.040	1.140	1.140	1.140	12,000	1.1400	7.55%
2008-02-05	0	0.106	0.106	0.114	0.106	0.116	120,000	13,400	0.1117	1.060	1.060	1.140	1.060	1.160	12,000	1.1167	-7.02%
2008-02-04	0	0.114	0.108	0.116	0.106	0.114	180,000	20,240	0.1124	1.140	1.080	1.160	1.060	1.140	18,000	1.1244	10.68%
2008-02-01	0	0.103	0.103	0.114	0.101	0.114	490,000	54,370	0.1110	1.030	1.030	1.140	1.010	1.140	49,000	1.1096	-8.85%
2008-01-31	0	0.113	0.113	0.115	0.100	0.119	1,780,000	185,600	0.1043	1.130	1.130	1.150	1.000	1.190	178,000	1.0427	-5.04%
2008-01-30	0	0.119	0.102	0.120	0.101	0.119	400,000	45,800	0.1145	1.190	1.020	1.200	1.010	1.190	40,000	1.1450	19.00%
2008-01-29	0	0.100	0.100	0.105	0.100	0.101	640,000	64,340	0.1005	1.000	1.000	1.050	1.000	1.010	64,000	1.0053	0.00%
2008-01-28	0	0.100	0.100	0.104	0.100	0.105	1,840,000	186,400	0.1013	1.000	1.000	1.040	1.000	1.050	184,000	1.0130	4.17%
2008-01-25	0	0.096	0.096	0.104	0.095	0.100	660,000	64,740	0.0981	0.960	0.960	1.040	0.950	1.000	66,000	0.9809	6.67%
2008-01-24	0	0.090	0.090	0.099	0.090	0.090	400,000	36,000	0.0900	0.900	0.900	0.990	0.900	0.900	40,000	0.9000	-9.09%
2008-01-23	0	0.099	0.090	0.099	0.088	0.099	200,000	18,520	0.0926	0.990	0.900	0.990	0.880	0.990	20,000	0.9260	16.47%
2008-01-22	0	0.085	0.080	0.085	0.085	0.098	2,150,000	190,460	0.0886	0.850	0.800	0.850	0.850	0.980	215,000	0.8859	-13.27%
2008-01-21	0	0.098	0.091	0.100	0.094	0.098	120,000	11,440	0.0953	0.980	0.910	1.000	0.940	0.980	12,000	0.9533	4.26%
2008-01-18	0	0.094	0.092	0.094	0.090	0.094	1,860,000	169,440	0.0911	0.940	0.920	0.940	0.900	0.940	186,000	0.9110	-1.05%
2008-01-17	0	0.095	0.092	0.098	0.091	0.095	980,000	90,380	0.0922	0.950	0.920	0.980	0.910	0.950	98,000	0.9222	0.00%
2008-01-16	0	0.095	0.083	0.100	0.095	0.095	1,000,000	95,000	0.0950	0.950	0.830	1.000	0.950	0.950	100,000	0.9500	-5.00%
2008-01-15	0	0.100	0.097	0.100	0.097	0.100	310,000	30,180	0.0974	1.000	0.970	1.000	0.970	1.000	31,000	0.9735	5.26%
2008-01-14	0	0.095	0.095	0.105	0.095	0.104	240,000	23,880	0.0995	0.950	0.950	1.050	0.950	1.040	24,000	0.9950	-5.00%
2008-01-11	0	0.100	0.100	0.107	0.100	0.105	240,000	24,400	0.1017	1.000	1.000	1.070	1.000	1.050	24,000	1.0167	0.00%
2008-01-10	0	0.100	0.100	0.108	0.100	0.100	160,000	16,000	0.1000	1.000	1.000	1.080	1.000	1.000	16,000	1.0000	5.26%
2008-01-09	0	0.095	0.095	0.106	0.095	0.100	1,560,000	151,500	0.0971	0.950	0.950	1.060	0.950	1.000	156,000	0.9712	-5.00%
2008-01-08	0	0.100	0.098	0.100	-	-	10,000	900	0.0900	1.000	0.980	1.000	-	-	1,000	0.9000	0.00%
2008-01-07	0	0.100	0.100	0.106	0.100	0.103	1,020,000	103,020	0.1010	1.000	1.000	1.060	1.000	1.030	102,000	1.0100	-1.96%
2008-01-04	0	0.102	0.102	0.107	0.102	0.110	6,080,000	638,000	0.1049	1.020	1.020	1.070	1.020	1.100	608,000	1.0493	-14.29%
2008-01-03	0	0.119	0.110	0.119	0.110	0.120	200,000	23,000	0.1150	1.190	1.100	1.190	1.100	1.200	20,000	1.1500	9.17%
2008-01-02	0	0.109	0.109	0.110	0.109	0.120	320,000	35,320	0.1104	1.090	1.090	1.100	1.090	1.200	32,000	1.1038	0.93%
2007-12-31	0	0.108	0.108	0.120	-	-	0	0	-	1.080	1.080	1.200	-	-	0	-	0.00%
2007-12-28	0	0.108	0.108	0.120	0.108	0.108	500,000	54,000	0.1080	1.080	1.080	1.200	1.080	1.080	50,000	1.0800	-6.09%
2007-12-27	0	0.115	0.108	0.120	0.115	0.115	40,000	4,600	0.1150	1.150	1.080	1.200	1.150	1.150	4,000	1.1500	6.48%
2007-12-24	0	0.108	0.108	0.115	0.108	0.115	1,000,000	110,100	0.1101	1.080	1.080	1.150	1.080	1.150	100,000	1.1010	-6.09%
2007-12-21	0	0.115	0.110	0.120	0.115	0.115	100,000	11,500	0.1150	1.150	1.100	1.200	1.150	1.150	10,000	1.1500	0.00%
2007-12-20	0	0.115	0.105	0.115	0.115	0.115	260,000	29,900	0.1150	1.150	1.050	1.150	1.150	1.150	26,000	1.1500	4.55%
2007-12-19	0	0.110	0.102	0.116	-	-	0	0	-	1.100	1.020	1.160	-	-	0	-	0.00%
2007-12-18	0	0.110	0.105	0.120	0.102	0.110	1,200,000	124,500	0.1038	1.100	1.050	1.200	1.020	1.100	120,000	1.0375	-8.33%
2007-12-17	0	0.120	0.110	0.120	0.120	0.126	820,000	98,760	0.1204	1.200	1.100	1.200	1.200	1.260	82,000	1.2044	0.00%
2007-12-14	0	0.120	0.112	0.129	0.120	0.120	260,000	31,200	0.1200	1.200	1.120	1.290	1.200	1.200	26,000	1.2000	0.00%
2007-12-13	0	0.120	0.120	0.125	0.113	0.129	300,000	36,900	0.1230	1.200	1.200	1.250	1.130	1.290	30,000	1.2300	-4.00%
2007-12-12	0	0.125	0.120	0.125	0.125	0.125	80,000	10,000	0.1250	1.250	1.200	1.250	1.250	1.250	8,000	1.2500	4.17%
2007-12-11	0	0.120	0.120	0.123	0.120	0.120	1,140,000	136,800	0.1200	1.200	1.200	1.230	1.200	1.200	114,000	1.2000	0.00%
2007-12-10	0	0.120	0.115	0.124	0.120	0.124	320,000	38,560	0.1205	1.200	1.150	1.240	1.200	1.240	32,000	1.2050	-4.00%
2007-12-07	0	0.125	0.110	0.125	0.120	0.125	241,000	29,800	0.1237	1.250	1.100	1.250	1.200	1.250	24,100	1.2365	0.00%
2007-12-06	0	0.125	0.122	0.129	0.121	0.125	820,000	102,020	0.1244	1.250	1.220	1.290	1.210	1.250	82,000	1.2441	0.00%
2007-12-05	0	0.125	0.125	0.130	0.120	0.125	740,000	92,200	0.1246	1.250	1.250	1.300	1.200	1.250	74,000	1.2459	4.17%
2007-12-04	0	0.120	0.110	0.125	0.110	0.120	1,260,000	140,060	0.1112	1.200	1.100	1.250	1.100	1.200	126,000	1.1116	4.35%
2007-12-03	0	0.115	0.115	0.130	0.115	0.130	480,000	60,000	0.1250	1.150	1.150	1.300	1.150	1.300	48,000	1.2500	-4.17%
2007-11-30	0	0.120	0.112	0.125	0.120	0.120	500,000	60,000	0.1200	1.200	1.120	1.250	1.200	1.200	50,000	1.2000	0.00%
2007-11-29	0	0.120	0.115	0.124	0.120	0.130	1,500,000	182,440	0.1216	1.200	1.150	1.240	1.200	1.300	150,000	1.2163	-4.00%
2007-11-28	0	0.125	0.120	0.126	0.120	0.130	786,500	95,415	0.1213	1.250	1.200	1.260	1.200	1.300	78,650	1.2132	0.00%
2007-11-27	0	0.125	0.120	0.130	0.100	0.130	2,020,000	241,220	0.1194	1.250	1.200	1.300	1.000	1.300	202,000	1.1942	3.31%
2007-11-26	0	0.121	0.121	-	0.115	0.120	480,000	57,040	0.1188	1.210	1.210	-	1.150	1.200	48,000	1.1883	5.22%
2007-11-23	0	0.115	0.110	0.115	0.115	0.120	200,000	23,800	0.1190	1.150	1.100	1.150	1.150	1.200	20,000	1.1900	-4.17%
2007-11-22	0	0.120	0.110	0.120	0.115	0.120	1,740,000	202,100	0.1161	1.200	1.100	1.200	1.150	1.200	174,000	1.1615	4.35%
2007-11-21	0	0.115	0.105	0.115	0.105	0.115	680,000	76,820	0.1130	1.150	1.050	1.150	1.050	1.150	68,000	1.1297	0.00%
2007-11-20	0	0.115	0.115	0.118	0.105	0.110	1,020,000	111,900	0.1097	1.150	1.150	1.180	1.050	1.100	102,000	1.0971	0.88%
2007-11-19	0	0.114	0.110	0.120	0.108	0.114	80,000	9,000	0.1125	1.140	1.100	1.200	1.080	1.140	8,000	1.1250	0.00%
2007-11-16	0	0.114	0.108	0.116	0.108	0.114	680,000	75,280	0.1107	1.140	1.080	1.160	1.080	1.140	68,000	1.1071	-2.56%
2007-11-15	0	0.117	0.110	0.117	0.117	0.117	1,120,000	131,040	0.1170	1.170	1.100	1.170	1.170	1.170	112,000	1.1700	-0.85%
2007-11-14	0	0.118	0.117	0.120	0.110	0.118	2,720,000	309,980	0.1140	1.180	1.170	1.200	1.100	1.180	272,000	1.1396	7.27%
2007-11-13	0	0.110	0.108	0.110	0.107	0.120	2,240,000	254,220	0.1135	1.100	1.080	1.100	1.070	1.200	224,000	1.1349	3.77%
2007-11-12	0	0.106	0.106	0.118	0.106	0.108	2,100,000	226,760	0.1080	1.060	1.060	1.180	1.060	1.080	210,000	1.0798	-5.36%
2007-11-09	0	0.112	0.112	0.120	0.110	0.130	1,340,000	157,400	0.1175	1.120	1.120	1.200	1.100	1.300	134,000	1.1746	-11.11%
2007-11-08	0	0.126	0.118	0.130	0.125	0.127	780,000	98,020	0.1257	1.260	1.180	1.300	1.250	1.270	78,000	1.2567	-5.97%
2007-11-07	0	0.134	0.128	0.134	0.125	0.134	680,000	87,960	0.1294	1.340	1.280	1.340	1.250	1.340	68,000	1.2935	3.88%
2007-11-06	0	0.129	0.117	0.129	0.129	0.129	467,650	60,182	0.1287	1.290	1.170	1.290	1.290	1.290	46,765	1.2869	0.00%
2007-11-05	0	0.129	0.129	0.134	0.128	0.136	2,830,000	369,010	0.1304	1.290	1.290	1.340	1.280	1.360	283,000	1.3039	-5.84%
2007-11-02	0	0.137	0.135	0.137	0.135	0.140	940,000	129,460	0.1377	1.370	1.350	1.370	1.350	1.400	94,000	1.3772	-0.72%
2007-11-01	0	0.138	0.137	0.138	0.136	0.148	3,665,000	516,450	0.1409	1.380	1.370	1.380	1.360	1.480	366,500	1.4091	-6.12%
2007-10-31	0	0.147	0.147	0.159	0.147	0.169	11,508,737	1,841,196	0.1600	1.470	1.470	1.590	1.470	1.690	1,150,874	1.5998	-1.34%
2007-10-30	0	0.149	0.148	0.153	0.138	0.175	22,509,017	3,616,075	0.1607	1.490	1.480	1.530	1.380	1.750	2,250,902	1.6065	11.19%
2007-10-29	0	0.134	0.133	0.135	0.108	0.137	23,882,382	3,047,660	0.1276	1.340	1.330	1.350	1.080	1.370	2,388,238	1.2761	27.62%
2007-10-26	0	0.105	0.103	0.105	0.101	0.107	7,935,897	832,151	0.1049	1.050	1.030	1.050	1.010	1.070	793,590	1.0486	5.00%
2007-10-25	0	0.100	0.100	0.104	0.091	0.104	2,131,013	215,151	0.1010	1.000	1.000	1.040	0.910	1.040	213,101	1.0096	7.53%
2007-10-24	0	0.093	0.089	0.093	0.090	0.098	2,080,000	190,060	0.0914	0.930	0.890	0.930	0.900	0.980	208,000	0.9138	-1.06%
2007-10-23	0	0.094	0.089	0.094	0.090	0.094	1,240,000	116,080	0.0936	0.940	0.890	0.940	0.900	0.940	124,000	0.9361	4.44%
2007-10-22	0	0.090	0.085	0.094	0.090	0.090	380,000	34,200	0.0900	0.900	0.850	0.940	0.900	0.900	38,000	0.9000	-3.23%
2007-10-18	0	0.093	0.085	0.094	0.085	0.093	440,000	38,040	0.0865	0.930	0.850	0.940	0.850	0.930	44,000	0.8645	0.00%
2007-10-17	0	0.093	0.093	0.095	0.093	0.095	300,000	28,340	0.0945	0.930	0.930	0.950	0.930	0.950	30,000	0.9447	-4.12%
2007-10-16	0	0.097	0.097	0.100	0.095	0.097	1,020,000	98,260	0.0963	0.970	0.970	1.000	0.950	0.970	102,000	0.9633	0.00%
2007-10-15	0	0.097	0.097	0.099	0.097	0.103	260,000	25,880	0.0995	0.970	0.970	0.990	0.970	1.030	26,000	0.9954	-4.90%
2007-10-12	0	0.102	0.098	0.102	0.095	0.103	820,000	81,000	0.0988	1.020	0.980	1.020	0.950	1.030	82,000	0.9878	2.00%
2007-10-11	0	0.100	0.099	0.100	0.100	0.110	5,506,500	561,235	0.1019	1.000	0.990	1.000	1.000	1.100	550,650	1.0192	0.00%
2007-10-10	0	0.100	0.096	0.100	0.095	0.100	830,000	81,090	0.0977	1.000	0.960	1.000	0.950	1.000	83,000	0.9770	7.53%
2007-10-09	0	0.093	0.093	0.098	0.092	0.094	580,000	54,800	0.0945	0.930	0.930	0.980	0.920	0.940	58,000	0.9448	-3.12%
2007-10-08	0	0.096	0.094	0.100	0.091	0.103	3,824,825	371,765	0.0972	0.960	0.940	1.000	0.910	1.030	382,482	0.9720	-5.88%
2007-10-05	0	0.102	0.101	0.102	0.098	0.102	5,431,765	541,139	0.0996	1.020	1.010	1.020	0.980	1.020	543,176	0.9962	4.08%
2007-10-04	0	0.098	0.098	0.099	0.095	0.105	4,318,710	436,589	0.1011	0.980	0.980	0.990	0.950	1.050	431,871	1.0109	-4.85%
2007-10-03	0	0.103	0.100	0.103	0.100	0.110	2,140,000	221,320	0.1034	1.030	1.000	1.030	1.000	1.100	214,000	1.0342	-1.90%
2007-10-02	0	0.105	0.105	0.107	0.101	0.112	10,356,000	1,096,336	0.1059	1.050	1.050	1.070	1.010	1.120	1,035,600	1.0586	-16.00%
2007-09-28	0	0.125	0.125	-	-	-	0	0	-	1.250	1.250	-	-	-	0	-	0.00%
2007-09-27	0	0.125	0.120	-	0.118	0.125	240,000	29,020	0.1209	1.250	1.200	-	1.180	1.250	24,000	1.2092	6.84%
2007-09-25	0	0.117	0.111	0.138	0.115	0.117	90,000	10,290	0.1143	1.170	1.110	1.380	1.150	1.170	9,000	1.1433	-10.00%
2007-09-24	0	0.130	0.130	0.132	0.115	0.130	820,000	100,280	0.1223	1.300	1.300	1.320	1.150	1.300	82,000	1.2229	1.56%
2007-09-21	0	0.128	0.128	0.138	0.128	0.135	362,000	46,820	0.1293	1.280	1.280	1.380	1.280	1.350	36,200	1.2934	-5.19%
2007-09-20	0	0.135	0.130	0.140	0.135	0.140	400,000	54,300	0.1358	1.350	1.300	1.400	1.350	1.400	40,000	1.3575	-2.88%
2007-09-19	0	0.139	0.132	0.139	0.126	0.139	477,200	63,078	0.1322	1.390	1.320	1.390	1.260	1.390	47,720	1.3218	6.92%
2007-09-18	0	0.130	0.130	0.139	0.125	0.139	242,000	31,660	0.1308	1.300	1.300	1.390	1.250	1.390	24,200	1.3083	-5.11%
2007-09-17	0	0.137	0.137	0.149	0.132	0.152	260,000	37,520	0.1443	1.370	1.370	1.490	1.320	1.520	26,000	1.4431	-2.84%
2007-09-14	0	0.141	0.141	0.150	0.141	0.151	575,000	83,360	0.1450	1.410	1.410	1.500	1.410	1.510	57,500	1.4497	-6.00%
2007-09-13	0	0.150	0.145	0.150	0.140	0.170	3,080,000	461,140	0.1497	1.500	1.450	1.500	1.400	1.700	308,000	1.4972	-11.76%
2007-09-12	0	0.170	0.170	0.180	0.170	0.170	90,000	15,200	0.1689	1.700	1.700	1.800	1.700	1.700	9,000	1.6889	0.00%
2007-09-11	0	0.170	0.165	0.178	0.162	0.180	820,000	144,760	0.1765	1.700	1.650	1.780	1.620	1.800	82,000	1.7654	-9.57%
2007-09-10	0	0.188	0.170	0.188	0.165	0.188	560,000	102,380	0.1828	1.880	1.700	1.880	1.650	1.880	56,000	1.8282	14.63%
2007-09-07	0	0.164	0.164	0.187	0.155	0.188	300,000	53,100	0.1770	1.640	1.640	1.870	1.550	1.880	30,000	1.7700	-12.77%
2007-09-06	0	0.188	0.182	0.190	0.178	0.188	460,000	84,120	0.1829	1.880	1.820	1.900	1.780	1.880	46,000	1.8287	-1.05%
2007-09-05	0	0.190	0.178	0.190	0.190	0.190	200,000	38,000	0.1900	1.900	1.780	1.900	1.900	1.900	20,000	1.9000	1.06%
2007-09-04	0	0.188	0.180	0.190	0.180	0.188	640,000	116,840	0.1826	1.880	1.800	1.900	1.800	1.880	64,000	1.8256	-1.05%
2007-09-03	0	0.190	0.185	0.196	0.170	0.199	1,980,000	367,600	0.1857	1.900	1.850	1.960	1.700	1.990	198,000	1.8566	-5.00%
2007-08-31	0	0.200	0.185	0.200	0.190	0.201	1,510,000	297,270	0.1969	2.000	1.850	2.000	1.900	2.010	151,000	1.9687	17.65%
2007-08-30	0	0.205	0.201	0.209	0.204	0.230	2,180,000	455,940	0.2091	1.700	1.667	1.733	1.692	1.907	262,882	1.7344	2.50%
2007-08-29	0	0.200	0.195	0.210	0.195	0.220	1,468,000	297,400	0.2026	1.659	1.617	1.741	1.617	1.824	177,024	1.6800	-10.71%
2007-08-28	0	0.224	0.210	0.224	0.210	0.230	3,150,100	694,762	0.2206	1.858	1.741	1.858	1.741	1.907	379,865	1.8290	1.82%
2007-08-27	0	0.220	0.217	0.230	0.200	0.231	3,804,000	836,992	0.2200	1.824	1.800	1.907	1.659	1.916	458,718	1.8246	0.92%
2007-08-24	0	0.218	0.199	0.228	0.198	0.218	1,400,000	295,240	0.2109	1.808	1.650	1.891	1.642	1.808	168,824	1.7488	0.00%
2007-08-23	0	0.218	0.218	0.238	0.210	0.231	2,144,040	475,059	0.2216	1.808	1.808	1.974	1.741	1.916	258,546	1.8374	0.00%
2007-08-22	0	0.218	0.218	0.220	0.180	0.225	1,684,000	338,012	0.2007	1.808	1.808	1.824	1.493	1.866	203,071	1.6645	10.10%
2007-08-21	0	0.198	0.180	0.200	0.170	0.200	917,920	166,077	0.1809	1.642	1.493	1.659	1.410	1.659	110,690	1.5004	32.00%
2007-08-20	0	0.150	0.150	0.180	0.134	0.157	960,000	135,300	0.1409	1.244	1.244	1.493	1.111	1.302	115,765	1.1688	-11.76%
2007-08-17	0	0.170	0.086	0.170	0.176	0.176	60,000	10,560	0.1760	1.410	0.713	1.410	1.460	1.460	7,235	1.4595	-22.37%
2007-08-16	0	0.219	0.121	0.219	0.230	0.230	20,000	4,600	0.2300	1.816	1.003	1.816	1.907	1.907	2,412	1.9073	-4.78%
2007-08-15	1	-	-	-	-	-	0	0	-	1.907	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	1.907	-	-	-	-	0	-	0.00%
2007-08-13	0	0.230	0.220	0.230	0.234	0.235	300,000	70,520	0.2351	1.907	1.824	1.907	1.940	1.949	36,176	1.9493	-6.12%
2007-08-10	0	0.245	0.180	0.245	-	-	0	0	-	2.032	1.493	2.032	-	-	0	-	-2.00%
2007-08-09	0	0.250	0.240	0.250	0.250	0.260	360,000	89,900	0.2497	2.073	1.990	2.073	2.073	2.156	43,412	2.0709	4.17%
2007-08-08	0	0.240	0.225	0.250	0.240	0.240	200,000	48,000	0.2400	1.990	1.866	2.073	1.990	1.990	24,118	1.9902	-5.88%
2007-08-07	0	0.255	0.200	0.255	0.255	0.330	1,320,000	362,900	0.2749	2.115	1.659	2.115	2.115	2.737	159,176	2.2799	-3.77%
2007-08-06	0	0.265	0.255	0.270	0.250	0.300	1,202,000	319,980	0.2662	2.198	2.115	2.239	2.073	2.488	144,947	2.2076	-18.46%
2007-08-03	0	0.325	0.325	0.340	0.285	0.345	2,931,000	936,890	0.3196	2.695	2.695	2.820	2.363	2.861	353,444	2.6507	14.04%
2007-08-02	0	0.285	0.285	0.290	0.260	0.300	2,682,000	757,775	0.2825	2.363	2.363	2.405	2.156	2.488	323,418	2.3430	14.00%
2007-08-01	0	0.250	0.240	0.255	0.235	0.260	2,700,000	685,900	0.2540	2.073	1.990	2.115	1.949	2.156	325,588	2.1066	-7.41%
2007-07-31	0	0.270	0.255	0.290	0.200	0.280	6,334,000	1,494,628	0.2360	2.239	2.115	2.405	1.659	2.322	763,806	1.9568	45.95%
2007-07-30	0	0.185	0.175	0.185	0.150	0.185	120,000	21,500	0.1792	1.534	1.451	1.534	1.244	1.534	14,471	1.4858	0.00%
2007-07-27	0	0.185	0.170	0.185	0.159	0.185	1,580,000	281,020	0.1779	1.534	1.410	1.534	1.319	1.534	190,529	1.4749	5.11%
2007-07-26	0	0.176	0.165	0.180	0.176	0.184	1,480,000	265,920	0.1797	1.460	1.368	1.493	1.460	1.526	178,471	1.4900	-1.68%
2007-07-25	0	0.179	0.176	0.179	0.172	0.180	671,489	118,898	0.1771	1.484	1.460	1.484	1.426	1.493	80,974	1.4684	5.29%
2007-07-24	0	0.170	0.170	0.175	0.169	0.170	780,000	132,500	0.1699	1.410	1.410	1.451	1.401	1.410	94,059	1.4087	0.00%
2007-07-23	0	0.170	0.170	0.175	0.155	0.170	640,000	101,700	0.1589	1.410	1.410	1.451	1.285	1.410	77,176	1.3178	-2.86%
2007-07-20	0	0.175	0.175	0.182	-	-	0	0	-	1.451	1.451	1.509	-	-	0	-	0.00%
2007-07-19	0	0.175	0.171	0.184	0.164	0.175	660,000	112,640	0.1707	1.451	1.418	1.526	1.360	1.451	79,588	1.4153	7.36%
2007-07-18	0	0.163	0.161	0.163	0.153	0.165	780,000	125,620	0.1611	1.352	1.335	1.352	1.269	1.368	94,059	1.3355	-3.55%
2007-07-17	0	0.169	0.155	0.169	0.169	0.169	560,000	94,640	0.1690	1.401	1.285	1.401	1.401	1.401	67,529	1.4015	0.00%
2007-07-16	0	0.169	0.169	0.199	0.169	0.185	160,200	28,494	0.1779	1.401	1.401	1.650	1.401	1.534	19,318	1.4750	-8.65%
2007-07-13	0	0.185	0.160	0.185	0.185	0.190	1,060,000	197,100	0.1859	1.534	1.327	1.534	1.534	1.576	127,824	1.5420	2.78%
2007-07-12	0	0.180	0.170	0.180	0.180	0.180	200,000	36,000	0.1800	1.493	1.410	1.493	1.493	1.493	24,118	1.4927	0.00%
2007-07-11	0	0.180	0.170	0.180	0.180	0.180	400,000	72,000	0.1800	1.493	1.410	1.493	1.493	1.493	48,235	1.4927	-0.55%
2007-07-10	0	0.181	0.180	0.189	0.180	0.181	240,000	43,320	0.1805	1.501	1.493	1.567	1.493	1.501	28,941	1.4968	0.56%
2007-07-09	0	0.180	0.180	0.185	0.180	0.180	800,000	144,000	0.1800	1.493	1.493	1.534	1.493	1.493	96,471	1.4927	3.45%
2007-07-06	0	0.174	0.170	-	0.152	0.180	1,220,000	196,440	0.1610	1.443	1.410	-	1.260	1.493	147,118	1.3353	15.23%
2007-07-05	0	0.151	0.151	0.162	0.148	0.151	2,740,000	410,720	0.1499	1.252	1.252	1.343	1.227	1.252	330,412	1.2431	-2.58%
2007-07-04	0	0.155	0.145	0.155	0.137	0.155	350,000	52,040	0.1487	1.285	1.202	1.285	1.136	1.285	42,206	1.2330	2.65%
2007-07-03	0	0.151	0.151	0.200	0.147	0.185	235,000	38,385	0.1633	1.252	1.252	1.659	1.219	1.534	28,338	1.3545	-18.38%
2007-06-29	0	0.185	0.185	0.214	0.165	0.185	480,000	86,540	0.1803	1.534	1.534	1.775	1.368	1.534	57,882	1.4951	-7.50%
2007-06-28	0	0.200	0.181	0.210	0.200	0.215	340,000	68,900	0.2026	1.659	1.501	1.741	1.659	1.783	41,000	1.6805	-4.76%
2007-06-27	0	0.210	0.195	0.210	0.200	0.210	480,000	100,460	0.2093	1.741	1.617	1.741	1.659	1.741	57,882	1.7356	5.00%
2007-06-26	0	0.200	0.200	0.215	0.200	0.215	160,000	32,900	0.2056	1.659	1.659	1.783	1.659	1.783	19,294	1.7052	-6.98%
2007-06-25	0	0.215	0.215	0.230	0.215	0.230	260,000	58,000	0.2231	1.783	1.783	1.907	1.783	1.907	31,353	1.8499	-8.51%
2007-06-22	0	0.235	0.220	0.235	-	-	0	0	-	1.949	1.824	1.949	-	-	0	-	0.00%
2007-06-21	0	0.235	0.230	0.250	0.230	0.235	340,000	79,200	0.2329	1.949	1.907	2.073	1.907	1.949	41,000	1.9317	0.00%
2007-06-20	0	0.235	0.230	0.240	0.230	0.235	400,000	93,500	0.2338	1.949	1.907	1.990	1.907	1.949	48,235	1.9384	-2.08%
2007-06-18	0	0.240	0.235	0.240	0.235	0.246	1,480,000	353,500	0.2389	1.990	1.949	1.990	1.949	2.040	178,471	1.9807	-4.00%
2007-06-15	0	0.250	0.246	0.255	0.250	0.270	1,680,000	439,700	0.2617	2.073	2.040	2.115	2.073	2.239	202,588	2.1704	-3.85%
2007-06-14	0	0.260	0.250	0.260	0.230	0.265	1,810,000	444,540	0.2456	2.156	2.073	2.156	1.907	2.198	218,265	2.0367	6.12%
2007-06-13	0	0.245	0.240	0.265	0.245	0.260	1,160,000	293,820	0.2533	2.032	1.990	2.198	2.032	2.156	139,882	2.1005	-7.55%
2007-06-12	0	0.265	0.260	0.270	0.220	0.275	5,040,000	1,201,420	0.2384	2.198	2.156	2.239	1.824	2.280	607,765	1.9768	20.45%
2007-06-11	0	0.220	0.215	0.230	0.215	0.220	1,400,000	306,700	0.2191	1.824	1.783	1.907	1.783	1.824	168,824	1.8167	-2.65%
2007-06-08	0	0.226	0.220	0.227	0.220	0.220	54,960	11,942	0.2173	1.874	1.824	1.882	1.824	1.824	6,628	1.8019	-3.42%
2007-06-07	0	0.234	0.214	0.255	-	-	0	0	-	1.940	1.775	2.115	-	-	0	-	0.00%
2007-06-06	0	0.234	0.234	0.265	0.234	0.234	60,000	14,040	0.2340	1.940	1.940	2.198	1.940	1.940	7,235	1.9405	-6.40%
2007-06-05	0	0.250	0.235	0.250	0.235	0.250	840,000	203,000	0.2417	2.073	1.949	2.073	1.949	2.073	101,294	2.0041	0.00%
2007-06-04	0	0.250	0.250	0.255	0.235	0.270	880,000	225,220	0.2559	2.073	2.073	2.115	1.949	2.239	106,118	2.1224	11.61%
2007-06-01	0	0.224	0.213	0.238	0.215	0.225	1,080,000	240,000	0.2222	1.858	1.766	1.974	1.783	1.866	130,235	1.8428	-0.44%
2007-05-31	0	0.225	0.215	0.244	0.205	0.250	660,000	156,700	0.2374	1.866	1.783	2.023	1.700	2.073	79,588	1.9689	-2.17%
2007-05-30	0	0.230	0.201	0.238	0.220	0.275	549,000	129,470	0.2358	1.907	1.667	1.974	1.824	2.280	66,203	1.9557	-4.17%
2007-05-29	0	0.240	0.220	0.244	0.224	0.260	869,600	212,100	0.2439	1.990	1.824	2.023	1.858	2.156	104,864	2.0226	-1.64%
2007-05-28	0	0.244	0.244	0.245	0.218	0.255	1,900,000	459,220	0.2417	2.023	2.023	2.032	1.808	2.115	229,118	2.0043	22.00%
2007-05-25	0	0.200	0.190	0.203	0.200	0.210	1,580,000	328,400	0.2078	1.659	1.576	1.683	1.659	1.741	190,529	1.7236	-4.76%
2007-05-23	0	0.210	0.208	0.219	0.207	0.224	2,669,000	569,140	0.2132	1.741	1.725	1.816	1.717	1.858	321,850	1.7683	1.45%
2007-05-22	0	0.207	0.207	0.224	0.207	0.208	2,050,000	424,400	0.2070	1.717	1.717	1.858	1.717	1.725	247,206	1.7168	-5.91%
2007-05-21	0	0.220	0.210	0.220	0.198	0.228	1,161,000	245,255	0.2112	1.824	1.741	1.824	1.642	1.891	140,003	1.7518	10.55%
2007-05-18	0	0.199	0.182	0.200	0.178	0.230	3,224,000	657,440	0.2039	1.650	1.509	1.659	1.476	1.907	388,776	1.6910	2.05%
2007-05-17	0	0.195	0.182	0.202	0.150	0.199	2,415,000	441,825	0.1830	1.617	1.509	1.675	1.244	1.650	291,221	1.5171	15.38%
2007-05-16	0	0.169	0.151	0.169	0.155	0.170	300,000	48,480	0.1616	1.401	1.252	1.401	1.285	1.410	36,176	1.3401	-0.59%
2007-05-15	0	0.170	0.160	0.170	0.155	0.170	1,000,000	167,380	0.1674	1.410	1.327	1.410	1.285	1.410	120,588	1.3880	0.00%
2007-05-14	0	0.170	0.150	0.170	0.170	0.200	1,169,500	214,380	0.1833	1.410	1.244	1.410	1.410	1.659	141,028	1.5201	-10.53%
2007-05-11	0	0.190	0.180	0.190	0.175	0.200	1,800,000	339,760	0.1888	1.576	1.493	1.576	1.451	1.659	217,059	1.5653	-2.56%
2007-05-10	0	0.195	0.171	0.195	0.158	0.208	4,037,000	749,145	0.1856	1.617	1.418	1.617	1.310	1.725	486,815	1.5389	25.00%
2007-05-09	0	0.156	0.141	0.160	0.132	0.159	3,017,200	455,336	0.1509	1.294	1.169	1.327	1.095	1.319	363,839	1.2515	18.18%
2007-05-08	0	0.132	0.116	0.132	0.135	0.135	520,000	70,200	0.1350	1.095	0.962	1.095	1.120	1.120	62,706	1.1195	-2.22%
2007-05-07	0	0.135	0.135	0.145	0.128	0.153	4,159,000	596,988	0.1435	1.120	1.120	1.202	1.061	1.269	501,526	1.1903	5.47%
2007-05-04	0	0.128	0.120	0.128	0.116	0.132	890,000	109,350	0.1229	1.061	0.995	1.061	0.962	1.095	107,324	1.0189	8.47%
2007-05-03	0	0.118	0.105	0.118	0.101	0.120	600,000	64,820	0.1080	0.979	0.871	0.979	0.838	0.995	72,353	0.8959	9.26%
2007-05-02	0	0.108	0.108	0.119	0.108	0.110	240,000	26,040	0.1085	0.896	0.896	0.987	0.896	0.912	28,941	0.8998	5.88%
2007-04-30	0	0.102	0.102	0.104	0.102	0.105	920,000	95,000	0.1033	0.846	0.846	0.862	0.846	0.871	110,941	0.8563	0.99%
2007-04-27	0	0.101	0.101	0.130	0.101	0.102	100,000	10,140	0.1014	0.838	0.838	1.078	0.838	0.846	12,059	0.8409	-14.41%
2007-04-26	0	0.118	0.106	0.126	-	-	0	0	-	0.979	0.879	1.045	-	-	0	-	0.00%
2007-04-25	0	0.118	0.111	0.126	0.117	0.118	500,000	58,940	0.1179	0.979	0.920	1.045	0.970	0.979	60,294	0.9775	-6.35%
2007-04-24	0	0.126	0.126	0.133	0.126	0.135	500,000	66,980	0.1340	1.045	1.045	1.103	1.045	1.120	60,294	1.1109	0.00%
2007-04-23	0	0.126	0.115	0.128	0.120	0.135	650,000	81,100	0.1248	1.045	0.954	1.061	0.995	1.120	78,382	1.0347	-3.08%
2007-04-20	0	0.130	0.115	0.129	0.105	0.145	1,913,000	238,570	0.1247	1.078	0.954	1.070	0.871	1.202	230,685	1.0342	-5.11%
2007-04-19	0	0.137	0.127	0.137	0.122	0.137	1,300,000	167,580	0.1289	1.136	1.053	1.136	1.012	1.136	156,765	1.0690	-9.87%
2007-04-18	0	0.152	0.143	0.154	0.138	0.170	7,982,000	1,226,906	0.1537	1.260	1.186	1.277	1.144	1.410	962,535	1.2747	18.75%
2007-04-17	0	0.128	0.122	0.128	0.110	0.130	11,396,000	1,361,195	0.1194	1.061	1.012	1.061	0.912	1.078	1,374,224	0.9905	28.00%
2007-04-16	0	0.100	0.095	0.100	0.077	0.110	6,982,000	645,316	0.0924	0.829	0.788	0.829	0.639	0.912	841,947	0.7665	29.87%
2007-04-13	0	0.077	0.077	0.079	0.077	0.080	2,800,000	222,920	0.0796	0.639	0.639	0.655	0.639	0.663	337,647	0.6602	-4.94%
2007-04-12	0	0.081	0.077	0.081	0.081	0.081	120,000	9,720	0.0810	0.672	0.639	0.672	0.672	0.672	14,471	0.6717	-3.57%
2007-04-11	0	0.084	0.077	0.085	0.077	0.084	240,000	19,680	0.0820	0.697	0.639	0.705	0.639	0.697	28,941	0.6800	-1.18%
2007-04-10	0	0.085	0.075	0.086	0.085	0.085	200,000	17,000	0.0850	0.705	0.622	0.713	0.705	0.705	24,118	0.7049	-1.16%
2007-04-04	0	0.086	0.075	0.087	0.085	0.091	2,280,000	196,620	0.0862	0.713	0.622	0.721	0.705	0.755	274,941	0.7151	-1.15%
2007-04-03	0	0.087	0.070	0.091	0.087	0.089	260,000	22,800	0.0877	0.721	0.580	0.755	0.721	0.738	31,353	0.7272	0.00%
2007-04-02	0	0.087	0.087	0.089	0.087	0.087	60,000	5,220	0.0870	0.721	0.721	0.738	0.721	0.721	7,235	0.7215	0.00%
2007-03-30	0	0.087	0.078	0.087	0.085	0.087	360,000	31,220	0.0867	0.721	0.647	0.721	0.705	0.721	43,412	0.7192	-1.14%
2007-03-29	0	0.088	0.080	0.088	0.088	0.090	341,000	29,895	0.0877	0.730	0.663	0.730	0.730	0.746	41,121	0.7270	1.15%
2007-03-28	0	0.087	0.080	0.087	0.076	0.087	1,320,000	106,300	0.0805	0.721	0.663	0.721	0.630	0.721	159,176	0.6678	8.75%
2007-03-27	0	0.080	0.080	0.087	0.080	0.092	1,520,000	125,260	0.0824	0.663	0.663	0.721	0.663	0.763	183,294	0.6834	-13.04%
2007-03-26	0	0.092	0.086	0.092	0.080	0.095	2,293,000	203,880	0.0889	0.763	0.713	0.763	0.663	0.788	276,509	0.7373	22.67%
2007-03-23	0	0.075	0.075	0.084	0.065	0.090	2,020,000	146,480	0.0725	0.622	0.622	0.697	0.539	0.746	243,588	0.6013	7.14%
2007-03-22	0	0.070	0.070	0.088	-	-	0	0	-	0.580	0.580	0.730	-	-	0	-	12.90%
2007-03-21	0	0.062	0.062	-	-	-	0	0	-	0.514	0.514	-	-	-	0	-	5.08%
2007-03-20	0	0.059	0.059	0.080	0.059	0.059	20,000	1,180	0.0590	0.489	0.489	0.663	0.489	0.489	2,412	0.4893	-15.71%
2007-03-19	0	0.070	0.068	0.070	-	-	457	32	0.0700	0.580	0.564	0.580	-	-	55	0.5807	-6.67%
2007-03-16	0	0.075	0.058	0.085	-	-	0	0	-	0.622	0.481	0.705	-	-	0	-	0.00%
2007-03-15	0	0.075	0.065	0.085	-	-	0	0	-	0.622	0.539	0.705	-	-	0	-	0.00%
2007-03-14	0	0.075	0.075	0.090	0.075	0.075	100,000	7,500	0.0750	0.622	0.622	0.746	0.622	0.622	12,059	0.6220	-6.25%
2007-03-13	0	0.080	0.070	0.085	0.080	0.080	120,000	9,600	0.0800	0.663	0.580	0.705	0.663	0.663	14,471	0.6634	2.56%
2007-03-12	0	0.078	0.071	0.085	-	-	0	0	-	0.647	0.589	0.705	-	-	0	-	0.00%
2007-03-09	0	0.078	0.070	0.085	-	-	0	0	-	0.647	0.580	0.705	-	-	0	-	0.00%
2007-03-08	0	0.078	0.070	0.080	0.078	0.090	280,000	24,240	0.0866	0.647	0.580	0.663	0.647	0.746	33,765	0.7179	2.63%
2007-03-07	0	0.076	0.065	0.089	-	-	0	0	-	0.630	0.539	0.738	-	-	0	-	0.00%
2007-03-06	0	0.076	0.061	0.090	-	-	0	0	-	0.630	0.506	0.746	-	-	0	-	0.00%
2007-03-05	0	0.076	0.056	0.076	-	-	0	0	-	0.630	0.464	0.630	-	-	0	-	0.00%
2007-03-02	0	0.076	0.070	0.090	0.076	0.076	100,000	7,600	0.0760	0.630	0.580	0.746	0.630	0.630	12,059	0.6302	-6.17%
2007-03-01	0	0.081	0.081	0.090	0.074	0.081	374,000	29,268	0.0783	0.672	0.672	0.746	0.614	0.672	45,100	0.6490	-10.00%
2007-02-28	0	0.090	0.081	0.090	0.090	0.090	1,000,000	90,000	0.0900	0.746	0.672	0.746	0.746	0.746	120,588	0.7463	2.27%
2007-02-27	0	0.088	0.079	0.088	0.075	0.088	570,000	48,150	0.0845	0.730	0.655	0.730	0.622	0.730	68,735	0.7005	22.22%
2007-02-26	0	0.072	0.072	0.090	0.070	0.072	1,080,000	75,800	0.0702	0.597	0.597	0.746	0.580	0.597	130,235	0.5820	-5.26%
2007-02-23	0	0.076	0.076	0.090	0.069	0.069	20,000	1,380	0.0690	0.630	0.630	0.746	0.572	0.572	2,412	0.5722	-14.61%
2007-02-22	0	0.089	0.058	0.089	-	-	0	0	-	0.738	0.481	0.738	-	-	0	-	-1.11%
2007-02-21	0	0.090	0.050	0.090	-	-	0	0	-	0.746	0.415	0.746	-	-	0	-	-2.17%
2007-02-16	0	0.092	-	0.099	-	-	0	0	-	0.763	-	0.821	-	-	0	-	0.00%
2007-02-15	0	0.092	-	0.103	-	-	0	0	-	0.763	-	0.854	-	-	0	-	0.00%
2007-02-14	0	0.092	-	0.098	-	-	20,000	1,960	0.0980	0.763	-	0.813	-	-	2,412	0.8127	0.00%
2007-02-13	0	0.092	-	0.098	-	-	0	0	-	0.763	-	0.813	-	-	0	-	0.00%
2007-02-12	0	0.092	-	0.095	-	-	0	0	-	0.763	-	0.788	-	-	0	-	0.00%
2007-02-09	0	0.092	-	0.095	-	-	6,000	420	0.0700	0.763	-	0.788	-	-	724	0.5805	0.00%
2007-02-08	0	0.092	0.075	0.096	0.075	0.092	460,000	37,200	0.0809	0.763	0.622	0.796	0.622	0.763	55,471	0.6706	21.05%
2007-02-07	0	0.076	0.066	0.076	0.048	0.076	550,000	37,980	0.0691	0.630	0.547	0.630	0.398	0.630	66,324	0.5726	35.71%
2007-02-06	0	0.056	0.048	0.070	-	-	0	0	-	0.464	0.398	0.580	-	-	0	-	0.00%
2007-02-05	0	0.056	0.047	0.070	-	-	0	0	-	0.464	0.390	0.580	-	-	0	-	0.00%
2007-02-02	0	0.056	0.046	0.072	-	-	0	0	-	0.464	0.381	0.597	-	-	0	-	0.00%
2007-02-01	0	0.056	0.048	0.060	-	-	0	0	-	0.464	0.398	0.498	-	-	0	-	0.00%
2007-01-31	0	0.056	0.046	0.070	-	-	0	0	-	0.464	0.381	0.580	-	-	0	-	0.00%
2007-01-30	0	0.056	0.046	0.070	-	-	0	0	-	0.464	0.381	0.580	-	-	0	-	0.00%
2007-01-29	0	0.056	0.046	0.070	-	-	0	0	-	0.464	0.381	0.580	-	-	0	-	0.00%
2007-01-26	0	0.056	0.046	0.075	-	-	0	0	-	0.464	0.381	0.622	-	-	0	-	0.00%
2007-01-25	0	0.056	0.050	0.075	-	-	0	0	-	0.464	0.415	0.622	-	-	0	-	0.00%
2007-01-24	0	0.056	0.052	0.070	-	-	0	0	-	0.464	0.431	0.580	-	-	0	-	0.00%
2007-01-23	0	0.056	0.050	0.068	-	-	0	0	-	0.464	0.415	0.564	-	-	0	-	0.00%
2007-01-22	0	0.056	0.056	0.068	0.056	0.056	100,000	5,600	0.0560	0.464	0.464	0.564	0.464	0.464	12,059	0.4644	-1.75%
2007-01-19	0	0.057	0.055	0.076	-	-	0	0	-	0.473	0.456	0.630	-	-	0	-	0.00%
2007-01-18	0	0.057	0.052	0.077	-	-	0	0	-	0.473	0.431	0.639	-	-	0	-	0.00%
2007-01-17	0	0.057	0.057	0.072	-	-	0	0	-	0.473	0.473	0.597	-	-	0	-	7.55%
2007-01-16	0	0.053	0.053	0.082	0.052	0.052	100,000	5,200	0.0520	0.440	0.440	0.680	0.431	0.431	12,059	0.4312	-18.46%
2007-01-15	0	0.065	0.056	0.065	-	-	0	0	-	0.539	0.464	0.539	-	-	0	-	-7.14%
2007-01-12	0	0.070	0.055	0.070	-	-	0	0	-	0.580	0.456	0.580	-	-	0	-	0.00%
2007-01-11	0	0.070	0.055	0.070	-	-	0	0	-	0.580	0.456	0.580	-	-	0	-	0.00%
2007-01-10	0	0.070	0.053	0.070	-	-	0	0	-	0.580	0.440	0.580	-	-	0	-	0.00%
2007-01-09	0	0.070	0.053	0.070	-	-	0	0	-	0.580	0.440	0.580	-	-	0	-	0.00%
2007-01-08	0	0.070	0.051	0.070	-	-	0	0	-	0.580	0.423	0.580	-	-	0	-	0.00%
2007-01-05	0	0.070	0.055	0.070	-	-	0	0	-	0.580	0.456	0.580	-	-	0	-	0.00%
2007-01-04	0	0.070	0.050	0.070	-	-	0	0	-	0.580	0.415	0.580	-	-	0	-	-12.50%
2007-01-03	0	0.080	-	0.080	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
2007-01-02	0	0.080	-	0.080	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
2006-12-29	0	0.080	0.060	0.080	0.070	0.080	260,000	18,800	0.0723	0.663	0.498	0.663	0.580	0.663	31,353	0.5996	0.00%
2006-12-28	0	0.080	0.060	0.080	0.080	0.080	20,000	1,600	0.0800	0.663	0.498	0.663	0.663	0.663	2,412	0.6634	33.33%
2006-12-27	0	0.060	0.048	0.075	-	-	0	0	-	0.498	0.398	0.622	-	-	0	-	0.00%
2006-12-22	0	0.060	0.048	0.075	-	-	0	0	-	0.498	0.398	0.622	-	-	0	-	0.00%
2006-12-21	0	0.060	0.048	0.075	-	-	0	0	-	0.498	0.398	0.622	-	-	0	-	0.00%
2006-12-20	0	0.060	0.048	0.075	-	-	0	0	-	0.498	0.398	0.622	-	-	0	-	0.00%
2006-12-19	0	0.060	0.046	0.070	-	-	0	0	-	0.498	0.381	0.580	-	-	0	-	0.00%
2006-12-18	0	0.060	0.046	0.060	-	-	0	0	-	0.498	0.381	0.498	-	-	0	-	0.00%
2006-12-15	0	0.060	0.050	0.071	0.060	0.060	180,000	10,800	0.0600	0.498	0.415	0.589	0.498	0.498	21,706	0.4976	-15.49%
2006-12-14	0	0.071	0.045	0.071	-	-	0	0	-	0.589	0.373	0.589	-	-	0	-	0.00%
2006-12-13	0	0.071	0.050	0.071	-	-	0	0	-	0.589	0.415	0.589	-	-	0	-	0.00%
2006-12-12	0	0.071	0.050	0.071	-	-	0	0	-	0.589	0.415	0.589	-	-	0	-	0.00%
2006-12-11	0	0.071	0.050	0.071	-	-	0	0	-	0.589	0.415	0.589	-	-	0	-	0.00%
2006-12-08	0	0.071	0.061	0.071	-	-	0	0	-	0.589	0.506	0.589	-	-	0	-	-4.05%
2006-12-07	0	0.074	0.055	0.074	-	-	0	0	-	0.614	0.456	0.614	-	-	0	-	-1.33%
2006-12-06	0	0.075	0.056	0.075	0.075	0.075	60,000	4,500	0.0750	0.622	0.464	0.622	0.622	0.622	7,235	0.6220	36.36%
2006-12-05	0	0.055	0.053	0.079	0.055	0.055	100,000	5,500	0.0550	0.456	0.440	0.655	0.456	0.456	12,059	0.4561	-15.38%
2006-12-04	0	0.065	0.055	0.079	-	-	0	0	-	0.539	0.456	0.655	-	-	0	-	0.00%
2006-12-01	0	0.065	0.050	0.070	-	-	0	0	-	0.539	0.415	0.580	-	-	0	-	0.00%
2006-11-30	0	0.065	0.051	0.068	-	-	0	0	-	0.539	0.423	0.564	-	-	0	-	0.00%
2006-11-29	0	0.065	0.051	0.075	-	-	0	0	-	0.539	0.423	0.622	-	-	0	-	0.00%
2006-11-28	0	0.065	0.050	0.068	-	-	0	0	-	0.539	0.415	0.564	-	-	0	-	0.00%
2006-11-27	0	0.065	0.051	0.075	-	-	0	0	-	0.539	0.423	0.622	-	-	0	-	0.00%
2006-11-24	0	0.065	0.065	0.080	-	-	0	0	-	0.539	0.539	0.663	-	-	0	-	0.00%
2006-11-23	0	0.065	0.050	0.080	-	-	0	0	-	0.539	0.415	0.663	-	-	0	-	0.00%
2006-11-22	0	0.065	0.065	0.075	-	-	0	0	-	0.539	0.539	0.622	-	-	0	-	0.00%
2006-11-21	0	0.065	0.051	0.075	-	-	0	0	-	0.539	0.423	0.622	-	-	0	-	0.00%
2006-11-20	0	0.065	0.050	0.070	-	-	0	0	-	0.539	0.415	0.580	-	-	0	-	0.00%
2006-11-17	0	0.065	0.053	0.080	-	-	0	0	-	0.539	0.440	0.663	-	-	0	-	0.00%
2006-11-16	0	0.065	0.065	0.075	0.065	0.065	60,000	3,900	0.0650	0.539	0.539	0.622	0.539	0.539	7,235	0.5390	0.00%
2006-11-15	0	0.065	0.052	0.075	0.065	0.065	120,000	7,800	0.0650	0.539	0.431	0.622	0.539	0.539	14,471	0.5390	0.00%
2006-11-14	0	0.065	0.050	0.075	0.065	0.065	100,000	6,500	0.0650	0.539	0.415	0.622	0.539	0.539	12,059	0.5390	-13.33%
2006-11-13	0	0.075	0.070	0.075	0.075	0.075	40,000	3,000	0.0750	0.622	0.580	0.622	0.622	0.622	4,824	0.6220	0.00%
2006-11-10	0	0.075	0.069	0.088	0.065	0.075	563,000	40,170	0.0713	0.622	0.572	0.730	0.539	0.622	67,891	0.5917	36.36%
2006-11-09	0	0.055	0.044	0.070	-	-	0	0	-	0.456	0.365	0.580	-	-	0	-	0.00%
2006-11-08	0	0.055	0.045	0.059	0.055	0.055	100,000	5,500	0.0550	0.456	0.373	0.489	0.456	0.456	12,059	0.4561	0.00%
2006-11-07	0	0.055	0.045	0.065	0.055	0.055	204,000	11,200	0.0549	0.456	0.373	0.539	0.456	0.456	24,600	0.4553	-8.33%
2006-11-06	0	0.060	0.043	0.065	-	-	0	0	-	0.498	0.357	0.539	-	-	0	-	0.00%
2006-11-03	0	0.060	0.043	0.065	-	-	0	0	-	0.498	0.357	0.539	-	-	0	-	0.00%
2006-11-02	0	0.060	0.042	0.065	-	-	0	0	-	0.498	0.348	0.539	-	-	0	-	0.00%
2006-11-01	0	0.060	0.047	0.065	-	-	0	0	-	0.498	0.390	0.539	-	-	0	-	0.00%
2006-10-31	0	0.060	0.046	0.065	-	-	0	0	-	0.498	0.381	0.539	-	-	0	-	0.00%
2006-10-27	0	0.060	0.051	0.070	-	-	0	0	-	0.498	0.423	0.580	-	-	0	-	0.00%
2006-10-26	0	0.060	0.060	0.070	0.060	0.060	30,000	1,700	0.0567	0.498	0.498	0.580	0.498	0.498	3,618	0.4699	20.00%
2006-10-25	0	0.050	0.050	0.060	0.050	0.050	76,000	3,640	0.0479	0.415	0.415	0.498	0.415	0.415	9,165	0.3972	0.00%
2006-10-24	0	0.050	0.050	0.070	-	-	0	0	-	0.415	0.415	0.580	-	-	0	-	0.00%
2006-10-23	0	0.050	0.050	0.070	-	-	0	0	-	0.415	0.415	0.580	-	-	0	-	0.00%
2006-10-20	0	0.050	0.050	0.065	0.049	0.050	300,000	14,900	0.0497	0.415	0.415	0.539	0.406	0.415	36,176	0.4119	-18.03%
2006-10-19	0	0.061	0.050	0.081	-	-	0	0	-	0.506	0.415	0.672	-	-	0	-	0.00%
2006-10-18	0	0.061	0.050	-	-	-	0	0	-	0.506	0.415	-	-	-	0	-	0.00%
2006-10-17	0	0.061	0.061	-	0.050	0.061	60,000	3,220	0.0537	0.506	0.506	-	0.415	0.506	7,235	0.4450	-10.29%
2006-10-16	0	0.068	0.050	-	-	-	0	0	-	0.564	0.415	-	-	-	0	-	0.00%
2006-10-13	0	0.068	0.060	0.075	-	-	0	0	-	0.564	0.498	0.622	-	-	0	-	0.00%
2006-10-12	0	0.068	0.055	0.068	-	-	0	0	-	0.564	0.456	0.564	-	-	0	-	-9.33%
2006-10-11	0	0.075	0.057	0.090	-	-	0	0	-	0.622	0.473	0.746	-	-	0	-	0.00%
2006-10-10	0	0.075	0.055	0.078	-	-	0	0	-	0.622	0.456	0.647	-	-	0	-	0.00%
2006-10-09	0	0.075	0.026	-	-	-	0	0	-	0.622	0.216	-	-	-	0	-	0.00%
2006-10-06	0	0.075	0.020	0.075	-	-	0	0	-	0.622	0.166	0.622	-	-	0	-	0.00%
2006-10-05	0	0.075	0.056	0.095	-	-	0	0	-	0.622	0.464	0.788	-	-	0	-	0.00%
2006-10-04	0	0.075	0.056	0.090	-	-	0	0	-	0.622	0.464	0.746	-	-	0	-	0.00%
2006-10-03	0	0.075	0.056	0.095	-	-	0	0	-	0.622	0.464	0.788	-	-	0	-	0.00%
2006-09-29	0	0.075	0.060	0.095	0.075	0.075	60,000	4,500	0.0750	0.622	0.498	0.788	0.622	0.622	7,235	0.6220	0.00%
2006-09-28	0	0.075	0.059	0.075	-	-	0	0	-	0.622	0.489	0.622	-	-	0	-	-1.32%
2006-09-27	0	0.076	0.058	-	-	-	0	0	-	0.630	0.481	-	-	-	0	-	0.00%
2006-09-26	0	0.076	0.058	-	-	-	0	0	-	0.630	0.481	-	-	-	0	-	0.00%
2006-09-25	0	0.076	0.068	0.098	0.076	0.080	320,000	24,800	0.0775	0.630	0.564	0.813	0.630	0.663	38,588	0.6427	-15.56%
2006-09-22	0	0.090	0.076	0.100	-	-	0	0	-	0.746	0.630	0.829	-	-	0	-	0.00%
2006-09-21	0	0.090	0.075	0.090	-	-	0	0	-	0.746	0.622	0.746	-	-	0	-	-5.26%
2006-09-20	0	0.095	0.030	0.098	-	-	0	0	-	0.788	0.249	0.813	-	-	0	-	0.00%
2006-09-19	0	0.095	0.050	0.100	0.095	0.095	80,000	7,600	0.0950	0.788	0.415	0.829	0.788	0.788	9,647	0.7878	0.00%
2006-09-18	0	0.095	0.080	0.095	0.095	0.095	20,000	1,900	0.0950	0.788	0.663	0.788	0.788	0.788	2,412	0.7878	5.56%
2006-09-15	0	0.090	0.090	0.100	0.090	0.108	657,000	62,660	0.0954	0.746	0.746	0.829	0.746	0.896	79,226	0.7909	0.00%
2006-09-14	0	0.090	0.090	0.100	0.074	0.109	1,081,000	99,565	0.0921	0.746	0.746	0.829	0.614	0.904	130,356	0.7638	45.16%
2006-09-13	0	0.062	0.052	0.070	0.050	0.062	220,000	13,400	0.0609	0.514	0.431	0.580	0.415	0.514	26,529	0.5051	12.73%
2006-09-12	0	0.055	0.036	0.062	-	-	0	0	-	0.456	0.299	0.514	-	-	0	-	0.00%
2006-09-11	0	0.055	0.040	0.062	-	-	0	0	-	0.456	0.332	0.514	-	-	0	-	0.00%
2006-09-08	0	0.055	0.038	0.062	0.050	0.055	340,000	17,200	0.0506	0.456	0.315	0.514	0.415	0.456	41,000	0.4195	61.76%
2006-09-07	0	0.034	0.020	0.050	-	-	0	0	-	0.282	0.166	0.415	-	-	0	-	0.00%
2006-09-06	0	0.034	0.021	0.050	-	-	0	0	-	0.282	0.174	0.415	-	-	0	-	0.00%
2006-09-05	0	0.034	0.020	0.045	-	-	0	0	-	0.282	0.166	0.373	-	-	0	-	0.00%
2006-09-04	0	0.034	0.022	0.050	-	-	0	0	-	0.282	0.182	0.415	-	-	0	-	0.00%
2006-09-01	0	0.034	0.032	0.050	-	-	0	0	-	0.282	0.265	0.415	-	-	0	-	0.00%
2006-08-31	0	0.034	0.030	0.050	-	-	0	0	-	0.282	0.249	0.415	-	-	0	-	0.00%
2006-08-30	0	0.034	0.030	0.050	-	-	0	0	-	0.282	0.249	0.415	-	-	0	-	0.00%
2006-08-29	0	0.034	0.020	0.050	-	-	0	0	-	0.282	0.166	0.415	-	-	0	-	0.00%
2006-08-28	0	0.034	0.020	0.050	-	-	0	0	-	0.282	0.166	0.415	-	-	0	-	0.00%
2006-08-25	0	0.034	0.030	0.050	-	-	0	0	-	0.282	0.249	0.415	-	-	0	-	0.00%
2006-08-24	0	0.034	0.034	0.050	-	-	0	0	-	0.282	0.282	0.415	-	-	0	-	3.03%
2006-08-23	0	0.033	0.033	0.050	-	-	0	0	-	0.274	0.274	0.415	-	-	0	-	3.12%
2006-08-22	0	0.032	0.030	0.050	-	-	0	0	-	0.265	0.249	0.415	-	-	0	-	0.00%
2006-08-21	0	0.032	0.030	0.050	-	-	0	0	-	0.265	0.249	0.415	-	-	0	-	0.00%
2006-08-18	0	0.032	0.030	0.050	-	-	0	0	-	0.265	0.249	0.415	-	-	0	-	0.00%
2006-08-17	0	0.032	0.029	0.050	-	-	0	0	-	0.265	0.240	0.415	-	-	0	-	0.00%
2006-08-16	0	0.032	0.025	0.035	-	-	0	0	-	0.265	0.207	0.290	-	-	0	-	0.00%
2006-08-15	0	0.032	0.030	0.035	-	-	0	0	-	0.265	0.249	0.290	-	-	0	-	0.00%
2006-08-14	0	0.032	0.032	0.050	-	-	0	0	-	0.265	0.265	0.415	-	-	0	-	3.23%
2006-08-11	0	0.031	0.030	0.050	-	-	0	0	-	0.257	0.249	0.415	-	-	0	-	0.00%
2006-08-10	0	0.031	0.030	0.050	-	-	0	0	-	0.257	0.249	0.415	-	-	0	-	0.00%
2006-08-09	0	0.031	0.030	0.050	-	-	0	0	-	0.257	0.249	0.415	-	-	0	-	0.00%
2006-08-08	0	0.031	0.030	0.050	-	-	0	0	-	0.257	0.249	0.415	-	-	0	-	0.00%
2006-08-07	0	0.031	0.030	0.050	-	-	0	0	-	0.257	0.249	0.415	-	-	0	-	0.00%
2006-08-04	0	0.031	0.031	0.050	-	-	0	0	-	0.257	0.257	0.415	-	-	0	-	0.00%
2006-08-03	0	0.031	0.031	0.050	-	-	0	0	-	0.257	0.257	0.415	-	-	0	-	0.00%
2006-08-02	0	0.031	0.031	0.050	-	-	0	0	-	0.257	0.257	0.415	-	-	0	-	0.00%
2006-08-01	0	0.031	0.031	0.050	-	-	0	0	-	0.257	0.257	0.415	-	-	0	-	3.33%
2006-07-31	0	0.030	0.030	0.045	0.030	0.031	200,000	6,100	0.0305	0.249	0.249	0.373	0.249	0.257	24,118	0.2529	-26.83%
2006-07-28	0	0.041	0.041	0.050	0.041	0.041	180,000	7,380	0.0410	0.340	0.340	0.415	0.340	0.340	21,706	0.3400	0.00%
2006-07-27	0	0.041	0.032	0.050	-	-	0	0	-	0.340	0.265	0.415	-	-	0	-	0.00%
2006-07-26	0	0.041	0.031	0.041	0.041	0.042	220,000	9,140	0.0415	0.340	0.257	0.340	0.340	0.348	26,529	0.3445	17.14%
2006-07-25	0	0.035	0.035	0.050	-	-	0	0	-	0.290	0.290	0.415	-	-	0	-	12.90%
2006-07-24	0	0.031	0.031	0.050	0.030	0.030	100,000	3,000	0.0300	0.257	0.257	0.415	0.249	0.249	12,059	0.2488	-3.13%
2006-07-21	0	0.032	0.032	-	0.031	0.031	20,000	620	0.0310	0.265	0.265	-	0.257	0.257	2,412	0.2571	0.00%
2006-07-20	0	0.032	0.031	-	-	-	0	0	-	0.265	0.257	-	-	-	0	-	0.00%
2006-07-19	0	0.032	0.030	-	-	-	0	0	-	0.265	0.249	-	-	-	0	-	0.00%
2006-07-18	0	0.032	0.030	0.050	-	-	0	0	-	0.265	0.249	0.415	-	-	0	-	0.00%
2006-07-17	0	0.032	0.030	0.050	-	-	0	0	-	0.265	0.249	0.415	-	-	0	-	0.00%
2006-07-14	0	0.032	0.032	0.050	-	-	0	0	-	0.265	0.265	0.415	-	-	0	-	3.23%
2006-07-13	0	0.031	0.031	0.040	0.031	0.031	35,000	1,025	0.0293	0.257	0.257	0.332	0.257	0.257	4,221	0.2429	-22.50%
2006-07-12	0	0.040	0.031	0.040	-	-	0	0	-	0.332	0.257	0.332	-	-	0	-	0.00%
2006-07-11	0	0.040	0.031	0.040	-	-	0	0	-	0.332	0.257	0.332	-	-	0	-	0.00%
2006-07-10	0	0.040	0.031	0.050	-	-	0	0	-	0.332	0.257	0.415	-	-	0	-	0.00%
2006-07-07	0	0.040	0.036	0.050	-	-	0	0	-	0.332	0.299	0.415	-	-	0	-	0.00%
2006-07-06	0	0.040	0.036	0.050	-	-	0	0	-	0.332	0.299	0.415	-	-	0	-	0.00%
2006-07-05	0	0.040	0.036	0.050	0.040	0.040	120,000	4,800	0.0400	0.332	0.299	0.415	0.332	0.332	14,471	0.3317	0.00%
2006-07-04	0	0.040	0.036	0.040	0.040	0.040	180,000	7,200	0.0400	0.332	0.299	0.332	0.332	0.332	21,706	0.3317	0.00%
2006-07-03	0	0.040	0.036	0.040	0.040	0.040	300,000	12,000	0.0400	0.332	0.299	0.332	0.332	0.332	36,176	0.3317	42.86%
2006-06-30	0	0.028	0.028	0.046	0.026	0.026	740,000	19,240	0.0260	0.232	0.232	0.381	0.216	0.216	89,235	0.2156	-39.13%
2006-06-29	0	0.046	0.040	-	-	-	200,000	9,000	0.0450	0.381	0.332	-	-	-	24,118	0.3732	0.00%
2006-06-28	0	0.046	0.045	-	-	-	0	0	-	0.381	0.373	-	-	-	0	-	0.00%
2006-06-27	0	0.046	0.045	-	-	-	0	0	-	0.381	0.373	-	-	-	0	-	0.00%
2006-06-26	0	0.046	0.027	-	-	-	0	0	-	0.381	0.224	-	-	-	0	-	0.00%
2006-06-23	0	0.046	0.027	-	-	-	0	0	-	0.381	0.224	-	-	-	0	-	0.00%
2006-06-22	0	0.046	0.027	-	-	-	0	0	-	0.381	0.224	-	-	-	0	-	0.00%
2006-06-21	0	0.046	0.027	-	-	-	0	0	-	0.381	0.224	-	-	-	0	-	0.00%
2006-06-20	0	0.046	0.027	-	-	-	0	0	-	0.381	0.224	-	-	-	0	-	0.00%
2006-06-19	0	0.046	0.026	-	-	-	0	0	-	0.381	0.216	-	-	-	0	-	0.00%
2006-06-16	0	0.046	0.046	-	0.046	0.046	100,000	4,600	0.0460	0.381	0.381	-	0.381	0.381	12,059	0.3815	0.00%
2006-06-15	0	0.046	0.046	-	0.046	0.046	111,600	5,018	0.0450	0.381	0.381	-	0.381	0.381	13,458	0.3729	2.22%
2006-06-14	0	0.045	0.025	-	-	-	0	0	-	0.373	0.207	-	-	-	0	-	0.00%
2006-06-13	0	0.045	0.035	0.045	-	-	0	0	-	0.373	0.290	0.373	-	-	0	-	0.00%
2006-06-12	0	0.045	0.025	-	-	-	0	0	-	0.373	0.207	-	-	-	0	-	0.00%
2006-06-09	0	0.045	0.040	-	-	-	0	0	-	0.373	0.332	-	-	-	0	-	0.00%
2006-06-08	0	0.045	0.040	-	-	-	0	0	-	0.373	0.332	-	-	-	0	-	0.00%
2006-06-07	0	0.045	0.036	-	-	-	0	0	-	0.373	0.299	-	-	-	0	-	0.00%
2006-06-06	0	0.045	0.035	0.052	0.045	0.046	600,000	27,500	0.0458	0.373	0.290	0.431	0.373	0.381	72,353	0.3801	-11.76%
2006-06-05	0	0.051	0.051	0.070	-	-	0	0	-	0.423	0.423	0.580	-	-	0	-	6.25%
2006-06-02	0	0.048	0.048	0.068	-	-	0	0	-	0.398	0.398	0.564	-	-	0	-	20.00%
2006-06-01	0	0.040	0.041	0.080	0.020	0.080	1,480,000	95,800	0.0647	0.332	0.340	0.663	0.166	0.663	178,471	0.5368	-57.45%
2006-05-30	0	0.094	-	0.095	-	-	0	0	-	0.780	-	0.788	-	-	0	-	0.00%
2006-05-29	0	0.094	0.080	0.095	-	-	0	0	-	0.780	0.663	0.788	-	-	0	-	0.00%
2006-05-26	0	0.094	-	0.095	-	-	0	0	-	0.780	-	0.788	-	-	0	-	0.00%
2006-05-25	0	0.094	-	0.095	-	-	0	0	-	0.780	-	0.788	-	-	0	-	0.00%
2006-05-24	0	0.094	-	0.095	-	-	0	0	-	0.780	-	0.788	-	-	0	-	0.00%
2006-05-23	0	0.094	-	0.095	-	-	0	0	-	0.780	-	0.788	-	-	0	-	0.00%
2006-05-22	0	0.094	-	0.094	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-1.05%
2006-05-19	0	0.095	0.088	0.095	-	-	0	0	-	0.788	0.730	0.788	-	-	0	-	0.00%
2006-05-18	0	0.095	-	0.110	-	-	0	0	-	0.788	-	0.912	-	-	0	-	0.00%
2006-05-17	0	0.095	-	0.110	-	-	0	0	-	0.788	-	0.912	-	-	0	-	0.00%
2006-05-16	0	0.095	-	0.115	-	-	0	0	-	0.788	-	0.954	-	-	0	-	0.00%
2006-05-15	0	0.095	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2006-05-12	0	0.095	-	0.110	-	-	0	0	-	0.788	-	0.912	-	-	0	-	0.00%
2006-05-11	0	0.095	-	0.114	-	-	0	0	-	0.788	-	0.945	-	-	0	-	0.00%
2006-05-10	0	0.095	-	0.115	-	-	0	0	-	0.788	-	0.954	-	-	0	-	0.00%
2006-05-09	0	0.095	-	0.115	-	-	0	0	-	0.788	-	0.954	-	-	0	-	0.00%
2006-05-08	0	0.095	0.095	0.105	-	-	0	0	-	0.788	0.788	0.871	-	-	0	-	0.00%
2006-05-04	0	0.095	-	0.114	-	-	0	0	-	0.788	-	0.945	-	-	0	-	0.00%
2006-05-03	0	0.095	-	0.114	-	-	0	0	-	0.788	-	0.945	-	-	0	-	0.00%
2006-05-02	0	0.095	-	0.114	-	-	0	0	-	0.788	-	0.945	-	-	0	-	0.00%
2006-04-28	0	0.095	0.085	0.100	0.095	0.095	100,000	9,500	0.0950	0.788	0.705	0.829	0.788	0.788	12,059	0.7878	11.76%
2006-04-27	0	0.085	0.085	-	0.085	0.085	20,000	1,700	0.0850	0.705	0.705	-	0.705	0.705	2,412	0.7049	-5.56%
2006-04-26	0	0.090	-	0.090	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2006-04-25	0	0.090	-	0.090	-	-	0	0	-	0.746	-	0.746	-	-	0	-	0.00%
2006-04-24	0	0.090	-	0.090	-	-	0	0	-	0.746	-	0.746	-	-	0	-	-10.00%
2006-04-21	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-20	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-19	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-18	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-13	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-12	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-11	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2006-04-10	0	0.100	0.100	0.120	0.100	0.100	140,000	14,000	0.1000	0.829	0.829	0.995	0.829	0.829	16,882	0.8293	0.00%
2006-04-07	0	0.100	-	0.100	-	-	0	0	-	0.829	-	0.829	-	-	0	-	-9.09%
2006-04-06	0	0.110	-	0.110	-	-	0	0	-	0.912	-	0.912	-	-	0	-	0.00%
2006-04-04	0	0.110	-	0.120	-	-	0	0	-	0.912	-	0.995	-	-	0	-	0.00%
2006-04-03	0	0.110	0.100	0.120	0.095	0.110	60,000	6,300	0.1050	0.912	0.829	0.995	0.788	0.912	7,235	0.8707	22.22%
2006-03-31	0	0.090	0.070	0.110	-	-	0	0	-	0.746	0.580	0.912	-	-	0	-	0.00%
2006-03-30	0	0.090	0.070	0.090	-	-	0	0	-	0.746	0.580	0.746	-	-	0	-	0.00%
2006-03-29	0	0.090	0.072	-	-	-	0	0	-	0.746	0.597	-	-	-	0	-	0.00%
2006-03-28	0	0.090	0.070	0.090	-	-	0	0	-	0.746	0.580	0.746	-	-	0	-	0.00%
2006-03-27	0	0.090	0.070	0.100	-	-	0	0	-	0.746	0.580	0.829	-	-	0	-	0.00%
2006-03-24	0	0.090	0.070	0.100	-	-	0	0	-	0.746	0.580	0.829	-	-	0	-	0.00%
2006-03-23	0	0.090	0.070	0.100	-	-	0	0	-	0.746	0.580	0.829	-	-	0	-	0.00%
2006-03-22	0	0.090	0.090	0.100	-	-	0	0	-	0.746	0.746	0.829	-	-	0	-	0.00%
2006-03-21	0	0.090	0.090	0.100	0.090	0.090	200,000	18,000	0.0900	0.746	0.746	0.829	0.746	0.746	24,118	0.7463	0.00%
2006-03-20	0	0.090	0.090	0.100	-	-	0	0	-	0.746	0.746	0.829	-	-	0	-	0.00%
2006-03-17	0	0.090	0.090	0.110	-	-	0	0	-	0.746	0.746	0.912	-	-	0	-	0.00%
2006-03-16	0	0.090	0.072	0.108	-	-	11,000	715	0.0650	0.746	0.597	0.896	-	-	1,326	0.5390	0.00%
2006-03-15	0	0.090	0.075	0.100	-	-	0	0	-	0.746	0.622	0.829	-	-	0	-	0.00%
2006-03-14	0	0.090	0.082	0.109	-	-	0	0	-	0.746	0.680	0.904	-	-	0	-	0.00%
2006-03-13	0	0.090	0.090	0.109	-	-	0	0	-	0.746	0.746	0.904	-	-	0	-	0.00%
2006-03-10	0	0.090	0.083	0.100	-	-	0	0	-	0.746	0.688	0.829	-	-	0	-	0.00%
2006-03-09	0	0.090	0.090	0.108	-	-	0	0	-	0.746	0.746	0.896	-	-	0	-	0.00%
2006-03-08	0	0.090	0.090	0.100	0.090	0.090	30,000	2,600	0.0867	0.746	0.746	0.829	0.746	0.746	3,618	0.7187	-5.26%
2006-03-07	0	0.095	0.092	0.120	0.095	0.110	945,000	102,125	0.1081	0.788	0.763	0.995	0.788	0.912	113,956	0.8962	5.56%
2006-03-06	0	0.090	0.086	0.100	0.085	0.090	584,000	50,440	0.0864	0.746	0.713	0.829	0.705	0.746	70,424	0.7162	7.14%
2006-03-03	0	0.084	-	0.092	0.084	0.085	236,000	19,820	0.0840	0.697	-	0.763	0.697	0.705	28,459	0.6964	-1.18%
2006-03-02	0	0.085	-	0.085	0.085	0.085	200,000	17,000	0.0850	0.705	-	0.705	0.705	0.705	24,118	0.7049	-3.41%
2006-03-01	0	0.088	0.085	0.092	-	-	0	0	-	0.730	0.705	0.763	-	-	0	-	0.00%
2006-02-28	0	0.088	-	0.089	-	-	0	0	-	0.730	-	0.738	-	-	0	-	0.00%
2006-02-27	0	0.088	-	0.088	0.089	0.089	40,000	3,560	0.0890	0.730	-	0.730	0.738	0.738	4,824	0.7380	25.71%
2006-02-24	0	0.070	-	0.089	-	-	0	0	-	0.580	-	0.738	-	-	0	-	0.00%
2006-02-23	0	0.070	-	0.090	-	-	0	0	-	0.580	-	0.746	-	-	0	-	0.00%
2006-02-22	0	0.070	0.050	-	-	-	0	0	-	0.580	0.415	-	-	-	0	-	0.00%
2006-02-21	0	0.070	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2006-02-20	0	0.070	-	0.089	-	-	0	0	-	0.580	-	0.738	-	-	0	-	0.00%
2006-02-17	0	0.070	-	0.090	-	-	0	0	-	0.580	-	0.746	-	-	0	-	0.00%
2006-02-16	0	0.070	0.050	0.090	-	-	0	0	-	0.580	0.415	0.746	-	-	0	-	0.00%
2006-02-15	0	0.070	0.050	0.089	-	-	0	0	-	0.580	0.415	0.738	-	-	0	-	0.00%
2006-02-14	0	0.070	-	0.089	-	-	0	0	-	0.580	-	0.738	-	-	0	-	0.00%
2006-02-13	0	0.070	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2006-02-10	0	0.070	-	0.090	-	-	0	0	-	0.580	-	0.746	-	-	0	-	0.00%
2006-02-09	0	0.070	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2006-02-08	0	0.070	0.023	0.080	-	-	0	0	-	0.580	0.191	0.663	-	-	0	-	0.00%
2006-02-07	0	0.070	0.050	0.080	-	-	9,000	360	0.0400	0.580	0.415	0.663	-	-	1,085	0.3317	0.00%
2006-02-06	0	0.070	-	0.090	-	-	0	0	-	0.580	-	0.746	-	-	0	-	0.00%
2006-02-03	0	0.070	-	0.090	-	-	0	0	-	0.580	-	0.746	-	-	0	-	0.00%
2006-02-02	0	0.070	-	0.090	-	-	0	0	-	0.580	-	0.746	-	-	0	-	0.00%
2006-02-01	0	0.070	-	0.090	-	-	2,000	100	0.0500	0.580	-	0.746	-	-	241	0.4146	0.00%
2006-01-27	0	0.070	0.055	-	-	-	0	0	-	0.580	0.456	-	-	-	0	-	0.00%
2006-01-26	0	0.070	0.055	-	-	-	0	0	-	0.580	0.456	-	-	-	0	-	0.00%
2006-01-25	0	0.070	0.052	0.079	-	-	0	0	-	0.580	0.431	0.655	-	-	0	-	0.00%
2006-01-24	0	0.070	0.060	0.070	0.060	0.070	50,000	3,100	0.0620	0.580	0.498	0.580	0.498	0.580	6,029	0.5141	75.00%
2006-01-23	0	0.040	0.040	0.070	0.040	0.040	20,000	800	0.0400	0.332	0.332	0.580	0.332	0.332	2,412	0.3317	-33.33%
2006-01-20	0	0.060	0.060	0.080	0.060	0.060	1,570,000	94,150	0.0600	0.498	0.498	0.663	0.498	0.498	189,324	0.4973	9.09%
2006-01-19	0	0.055	0.040	-	-	-	0	0	-	0.456	0.332	-	-	-	0	-	0.00%
2006-01-18	0	0.055	0.055	-	-	-	0	0	-	0.456	0.456	-	-	-	0	-	0.00%
2006-01-17	0	0.055	0.055	-	-	-	0	0	-	0.456	0.456	-	-	-	0	-	0.00%
2006-01-16	0	0.055	0.040	0.055	-	-	0	0	-	0.456	0.332	0.456	-	-	0	-	0.00%
2006-01-13	0	0.055	0.055	-	0.055	0.055	30,000	1,600	0.0533	0.456	0.456	-	0.456	0.456	3,618	0.4423	-1.79%
2006-01-12	0	0.056	0.040	0.076	-	-	0	0	-	0.464	0.332	0.630	-	-	0	-	0.00%
2006-01-11	0	0.056	0.050	-	-	-	0	0	-	0.464	0.415	-	-	-	0	-	0.00%
2006-01-10	0	0.056	0.040	-	-	-	0	0	-	0.464	0.332	-	-	-	0	-	0.00%
2006-01-09	0	0.056	0.045	-	-	-	0	0	-	0.464	0.373	-	-	-	0	-	0.00%
2006-01-06	0	0.056	0.046	-	-	-	0	0	-	0.464	0.381	-	-	-	0	-	0.00%
2006-01-05	0	0.056	0.050	-	-	-	0	0	-	0.464	0.415	-	-	-	0	-	0.00%
2006-01-04	0	0.056	0.050	-	-	-	0	0	-	0.464	0.415	-	-	-	0	-	0.00%
2006-01-03	0	0.056	0.050	-	-	-	0	0	-	0.464	0.415	-	-	-	0	-	0.00%
2005-12-30	0	0.056	0.056	-	-	-	0	0	-	0.464	0.464	-	-	-	0	-	1.82%
2005-12-29	0	0.055	0.050	-	-	-	0	0	-	0.456	0.415	-	-	-	0	-	0.00%
2005-12-28	0	0.055	0.050	-	-	-	0	0	-	0.456	0.415	-	-	-	0	-	0.00%
2005-12-23	0	0.055	0.050	-	-	-	0	0	-	0.456	0.415	-	-	-	0	-	0.00%
2005-12-22	0	0.055	0.055	-	0.055	0.055	60,000	3,300	0.0550	0.456	0.456	-	0.456	0.456	7,235	0.4561	-21.43%
2005-12-21	0	0.070	-	0.070	0.070	0.075	360,000	25,500	0.0708	0.580	-	0.580	0.580	0.622	43,412	0.5874	-17.65%
2005-12-20	0	0.085	0.075	0.095	-	-	0	0	-	0.705	0.622	0.788	-	-	0	-	0.00%
2005-12-19	0	0.085	0.085	0.095	0.080	0.090	185,000	16,050	0.0868	0.705	0.705	0.788	0.663	0.746	22,309	0.7194	-5.56%
2005-12-16	0	0.090	0.090	0.095	0.085	0.085	520,000	44,200	0.0850	0.746	0.746	0.788	0.705	0.705	62,706	0.7049	0.00%
2005-12-15	0	0.090	0.090	0.092	0.085	0.090	324,000	26,000	0.0802	0.746	0.746	0.763	0.705	0.746	39,071	0.6655	15.38%
2005-12-14	0	0.078	0.078	0.080	0.068	0.068	140,000	9,520	0.0680	0.647	0.647	0.663	0.564	0.564	16,882	0.5639	27.87%
2005-12-13	0	0.061	0.050	0.080	-	-	0	0	-	0.506	0.415	0.663	-	-	0	-	0.00%
2005-12-12	0	0.061	0.061	0.085	-	-	0	0	-	0.506	0.506	0.705	-	-	0	-	0.00%
2005-12-09	0	0.061	0.061	0.083	-	-	0	0	-	0.506	0.506	0.688	-	-	0	-	1.67%
2005-12-08	0	0.060	0.060	-	0.060	0.060	62,000	3,700	0.0597	0.498	0.498	-	0.498	0.498	7,476	0.4949	0.00%
2005-12-07	0	0.060	0.060	-	0.060	0.060	122,000	7,290	0.0598	0.498	0.498	-	0.498	0.498	14,712	0.4955	13.21%
2005-12-06	0	0.053	0.053	0.060	0.050	0.053	180,000	9,300	0.0517	0.440	0.440	0.498	0.415	0.440	21,706	0.4285	6.00%
2005-12-05	0	0.050	0.050	0.060	-	-	0	0	-	0.415	0.415	0.498	-	-	0	-	2.04%
2005-12-02	0	0.049	0.035	0.060	0.047	0.049	525,000	25,200	0.0480	0.406	0.290	0.498	0.390	0.406	63,309	0.3980	2.08%
2005-12-01	0	0.048	0.046	0.060	0.047	0.048	260,000	12,280	0.0472	0.398	0.381	0.498	0.390	0.398	31,353	0.3917	0.00%
2005-11-30	0	0.048	0.046	0.060	0.048	0.048	300,000	14,400	0.0480	0.398	0.381	0.498	0.398	0.398	36,176	0.3980	0.00%
2005-11-29	0	0.048	0.035	0.060	0.045	0.048	700,000	32,900	0.0470	0.398	0.290	0.498	0.373	0.398	84,412	0.3898	6.67%
2005-11-28	0	0.045	0.045	0.060	0.045	0.045	20,000	900	0.0450	0.373	0.373	0.498	0.373	0.373	2,412	0.3732	-2.17%
2005-11-25	0	0.046	0.045	0.060	0.045	0.046	244,000	11,160	0.0457	0.381	0.373	0.498	0.373	0.381	29,424	0.3793	2.22%
2005-11-24	0	0.045	0.045	0.047	0.045	0.045	40,000	1,800	0.0450	0.373	0.373	0.390	0.373	0.373	4,824	0.3732	-4.26%
2005-11-23	0	0.047	0.034	0.060	0.046	0.047	300,000	14,000	0.0467	0.390	0.282	0.498	0.381	0.390	36,176	0.3870	2.17%
2005-11-22	0	0.046	0.042	0.058	0.046	0.046	100,000	4,600	0.0460	0.381	0.348	0.481	0.381	0.381	12,059	0.3815	2.22%
2005-11-21	0	0.045	0.037	0.060	0.045	0.045	200,000	9,000	0.0450	0.373	0.307	0.498	0.373	0.373	24,118	0.3732	-2.17%
2005-11-18	0	0.046	0.040	0.060	-	-	0	0	-	0.381	0.332	0.498	-	-	0	-	0.00%
2005-11-17	0	0.046	0.046	0.054	0.046	0.046	100,000	4,600	0.0460	0.381	0.381	0.448	0.381	0.381	12,059	0.3815	2.22%
2005-11-16	0	0.045	0.045	0.055	0.045	0.045	20,000	900	0.0450	0.373	0.373	0.456	0.373	0.373	2,412	0.3732	0.00%
2005-11-15	0	0.045	0.045	0.060	0.037	0.045	304,600	11,318	0.0372	0.373	0.373	0.498	0.307	0.373	36,731	0.3081	0.00%
2005-11-14	0	0.045	0.032	0.055	0.045	0.045	60,000	2,700	0.0450	0.373	0.265	0.456	0.373	0.373	7,235	0.3732	-25.00%
2005-11-11	0	0.060	0.045	0.060	-	-	0	0	-	0.498	0.373	0.498	-	-	0	-	0.00%
2005-11-10	0	0.060	0.045	-	-	-	0	0	-	0.498	0.373	-	-	-	0	-	0.00%
2005-11-09	0	0.060	0.046	0.060	-	-	0	0	-	0.498	0.381	0.498	-	-	0	-	-25.00%
2005-11-08	0	0.080	-	0.080	-	-	0	0	-	0.663	-	0.663	-	-	0	-	0.00%
2005-11-07	0	0.080	-	0.080	-	-	1,000	65	0.0650	0.663	-	0.663	-	-	121	0.5390	0.00%
2005-11-04	0	0.080	-	0.090	-	-	0	0	-	0.663	-	0.746	-	-	0	-	0.00%
2005-11-03	0	0.080	-	0.100	-	-	21,000	1,365	0.0650	0.663	-	0.829	-	-	2,532	0.5390	0.00%
2005-11-02	0	0.080	-	0.085	-	-	0	0	-	0.663	-	0.705	-	-	0	-	0.00%
2005-11-01	0	0.080	-	0.085	-	-	0	0	-	0.663	-	0.705	-	-	0	-	0.00%
2005-10-31	0	0.080	-	0.088	0.080	0.080	400,000	32,000	0.0800	0.663	-	0.730	0.663	0.663	48,235	0.6634	14.29%
2005-10-28	0	0.070	0.070	0.085	-	-	0	0	-	0.580	0.580	0.705	-	-	0	-	0.00%
2005-10-27	0	0.070	0.070	0.085	-	-	5,000	300	0.0600	0.580	0.580	0.705	-	-	603	0.4976	0.00%
2005-10-26	0	0.070	0.070	0.085	-	-	0	0	-	0.580	0.580	0.705	-	-	0	-	0.00%
2005-10-25	0	0.070	0.070	0.089	0.070	0.080	214,000	15,560	0.0727	0.580	0.580	0.738	0.580	0.663	25,806	0.6030	-12.50%
2005-10-24	0	0.080	0.060	0.080	0.080	0.080	60,000	4,800	0.0800	0.663	0.498	0.663	0.663	0.663	7,235	0.6634	14.29%
2005-10-21	0	0.070	0.070	0.080	-	-	0	0	-	0.580	0.580	0.663	-	-	0	-	0.00%
2005-10-20	0	0.070	0.060	0.089	0.070	0.080	400,000	30,000	0.0750	0.580	0.498	0.738	0.580	0.663	48,235	0.6220	0.00%
2005-10-19	0	0.070	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2005-10-18	0	0.070	0.050	-	-	-	0	0	-	0.580	0.415	-	-	-	0	-	0.00%
2005-10-17	0	0.070	0.053	0.089	-	-	0	0	-	0.580	0.440	0.738	-	-	0	-	0.00%
2005-10-14	0	0.070	0.051	0.070	-	-	0	0	-	0.580	0.423	0.580	-	-	0	-	0.00%
2005-10-13	0	0.070	0.051	0.070	-	-	0	0	-	0.580	0.423	0.580	-	-	0	-	0.00%
2005-10-12	0	0.070	0.070	0.080	0.070	0.080	163,000	12,910	0.0792	0.580	0.580	0.663	0.580	0.663	19,656	0.6568	-9.09%
2005-10-10	0	0.077	0.060	0.079	0.077	0.077	150,000	11,550	0.0770	0.639	0.498	0.655	0.639	0.639	18,088	0.6385	-14.44%
2005-10-07	0	0.090	0.077	0.090	0.090	0.090	160,000	14,400	0.0900	0.746	0.639	0.746	0.746	0.746	19,294	0.7463	28.57%
2005-10-06	0	0.070	0.070	0.080	0.050	0.060	373,720	18,716	0.0501	0.580	0.580	0.663	0.415	0.498	45,066	0.4153	40.00%
2005-10-05	0	0.050	0.050	0.099	0.050	0.050	137,440	13,238	0.0963	0.415	0.415	0.821	0.415	0.415	16,574	0.7987	-49.49%
2005-10-04	0	0.099	0.050	0.099	0.100	0.100	60,000	6,000	0.1000	0.821	0.415	0.821	0.829	0.829	7,235	0.8293	-1.00%
2005-10-03	0	0.100	-	0.110	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-09-30	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	0.829	-	0.829	0.829	0.829	36,176	0.8293	0.00%
2005-09-29	0	0.010	-	0.010	0.010	0.010	1,100,000	11,000	0.0100	0.829	-	0.829	0.829	0.829	13,265	0.8293	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-08-17	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.829	-	0.829	0.829	0.829	3,618	0.8293	0.00%
2005-08-16	0	0.010	-	0.010	0.010	0.010	4,000,000	40,000	0.0100	0.829	-	0.829	0.829	0.829	48,235	0.8293	0.00%
2005-08-15	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-08-12	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-08-11	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-08-10	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-08-09	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-08-08	0	0.010	0.010	0.012	0.010	0.010	2,792,770	27,914	0.0100	0.829	0.829	0.995	0.829	0.829	33,678	0.8289	0.00%
2005-08-05	0	0.010	-	0.010	0.010	0.010	410,000	4,100	0.0100	0.829	-	0.829	0.829	0.829	4,944	0.8293	0.00%
2005-08-04	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-08-03	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-08-02	0	0.010	-	0.010	0.010	0.010	340,000	3,400	0.0100	0.829	-	0.829	0.829	0.829	4,100	0.8293	0.00%
2005-08-01	0	0.010	-	0.010	0.010	0.010	800,000	8,000	0.0100	0.829	-	0.829	0.829	0.829	9,647	0.8293	0.00%
2005-07-29	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-28	0	0.010	-	0.010	0.010	0.010	1,200,000	12,000	0.0100	0.829	-	0.829	0.829	0.829	14,471	0.8293	0.00%
2005-07-27	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-26	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-25	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	0.829	-	0.829	0.829	0.829	24,118	0.8293	0.00%
2005-07-22	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	0.829	-	0.829	0.829	0.829	12,059	0.8293	0.00%
2005-07-21	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-20	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-19	0	0.010	-	0.010	0.010	0.010	10,000	100	0.0100	0.829	-	0.829	0.829	0.829	121	0.8293	0.00%
2005-07-18	0	0.010	-	0.010	-	-	10,000	100	0.0100	0.829	-	0.829	-	-	121	0.8293	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2005-07-08	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-07	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-06	0	0.010	-	0.010	0.010	0.010	6,000,000	60,000	0.0100	0.829	-	0.829	0.829	0.829	72,353	0.8293	0.00%
2005-07-05	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-07-04	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-30	0	0.010	-	0.010	0.010	0.010	1,280,000	12,800	0.0100	0.829	-	0.829	0.829	0.829	15,435	0.8293	0.00%
2005-06-29	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-28	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-27	0	0.010	-	0.010	0.010	0.010	5,400,000	54,000	0.0100	0.829	-	0.829	0.829	0.829	65,118	0.8293	0.00%
2005-06-24	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-23	0	0.010	-	0.010	0.010	0.010	370,000	3,700	0.0100	0.829	-	0.829	0.829	0.829	4,462	0.8293	0.00%
2005-06-22	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-21	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-20	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	0.829	-	0.829	0.829	0.829	7,235	0.8293	0.00%
2005-06-17	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-16	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-15	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-14	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-13	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-10	0	0.010	-	0.010	-	-	100,000	1,000	0.0100	0.829	-	0.829	-	-	1,206	0.8293	0.00%
2005-06-09	0	0.010	-	0.010	-	-	0	0	-	0.829	-	0.829	-	-	0	-	0.00%
2005-06-08	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-06-07	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-06-06	0	0.010	-	0.010	0.010	0.010	1,460,000	14,600	0.0100	0.829	-	0.829	0.829	0.829	17,606	0.8293	0.00%
2005-06-03	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-06-02	0	0.010	-	0.011	0.010	0.010	5,500,000	55,000	0.0100	0.829	-	0.912	0.829	0.829	66,324	0.8293	0.00%
2005-06-01	0	0.010	-	0.011	-	-	0	0	-	0.829	-	0.912	-	-	0	-	0.00%
2005-05-31	0	0.010	0.010	0.011	0.010	0.010	3,800,000	38,000	0.0100	0.829	0.829	0.912	0.829	0.829	45,824	0.8293	0.00%
2005-05-30	0	0.010	0.010	0.011	0.010	0.010	7,700,000	77,000	0.0100	0.829	0.829	0.912	0.829	0.829	92,853	0.8293	-9.09%
2005-05-27	0	0.011	0.010	0.011	-	-	0	0	-	0.912	0.829	0.912	-	-	0	-	0.00%
2005-05-26	0	0.011	0.010	0.011	0.011	0.011	502,000	5,510	0.0110	0.912	0.829	0.912	0.912	0.912	6,054	0.9102	0.00%
2005-05-25	0	0.011	0.010	0.011	0.011	0.011	150,000	1,650	0.0110	0.912	0.829	0.912	0.912	0.912	1,809	0.9122	0.00%
2005-05-24	0	0.011	0.010	0.011	0.011	0.011	700,000	7,700	0.0110	0.912	0.829	0.912	0.912	0.912	8,441	0.9122	0.00%
2005-05-23	0	0.011	0.010	0.011	0.010	0.011	3,370,000	35,180	0.0104	0.912	0.829	0.912	0.829	0.912	40,638	0.8657	0.00%
2005-05-20	0	0.011	0.011	0.012	0.011	0.011	6,640,000	73,040	0.0110	0.912	0.912	0.995	0.912	0.912	80,071	0.9122	-8.33%
2005-05-19	0	0.012	0.011	0.012	0.012	0.012	50,000	600	0.0120	0.995	0.912	0.995	0.995	0.995	603	0.9951	0.00%
2005-05-18	0	0.012	0.010	0.012	0.010	0.012	2,100,000	22,900	0.0109	0.995	0.829	0.995	0.829	0.995	25,324	0.9043	0.00%
2005-05-17	0	0.012	0.011	0.013	-	-	0	0	-	0.995	0.912	1.078	-	-	0	-	0.00%
2005-05-13	0	0.012	0.011	0.013	0.011	0.012	5,260,000	61,920	0.0118	0.995	0.912	1.078	0.912	0.995	63,429	0.9762	9.09%
2005-05-12	0	0.011	0.011	0.012	0.011	0.011	6,010,000	66,110	0.0110	0.912	0.912	0.995	0.912	0.912	72,474	0.9122	-8.33%
2005-05-11	0	0.012	0.011	0.012	0.012	0.013	3,800,000	45,900	0.0121	0.995	0.912	0.995	0.995	1.078	45,824	1.0017	-7.69%
2005-05-10	0	0.013	0.011	0.013	0.012	0.013	1,010,000	12,130	0.0120	1.078	0.912	1.078	0.995	1.078	12,179	0.9959	8.33%
2005-05-09	0	0.012	0.012	0.013	0.012	0.012	4,000,000	48,000	0.0120	0.995	0.995	1.078	0.995	0.995	48,235	0.9951	0.00%
2005-05-06	0	0.012	0.012	0.013	0.012	0.012	1,200,000	14,400	0.0120	0.995	0.995	1.078	0.995	0.995	14,471	0.9951	9.09%
2005-05-05	0	0.011	0.011	0.012	0.011	0.012	2,400,000	27,300	0.0114	0.912	0.912	0.995	0.912	0.995	28,941	0.9433	0.00%
2005-05-04	0	0.011	0.011	0.013	0.011	0.012	1,820,000	21,300	0.0117	0.912	0.912	1.078	0.912	0.995	21,947	0.9705	-8.33%
2005-05-03	0	0.012	0.012	0.013	0.012	0.012	2,920,000	35,040	0.0120	0.995	0.995	1.078	0.995	0.995	35,212	0.9951	-7.69%
2005-04-29	0	0.013	0.012	0.013	-	-	0	0	-	1.078	0.995	1.078	-	-	0	-	0.00%
2005-04-28	0	0.013	0.012	0.013	0.011	0.013	5,230,000	65,990	0.0126	1.078	0.995	1.078	0.912	1.078	63,068	1.0463	18.18%
2005-04-27	0	0.011	0.011	0.013	0.011	0.013	1,710,000	20,560	0.0120	0.912	0.912	1.078	0.912	1.078	20,621	0.9971	-15.38%
2005-04-26	0	0.013	0.012	0.013	0.013	0.013	700,000	9,100	0.0130	1.078	0.995	1.078	1.078	1.078	8,441	1.0780	0.00%
2005-04-25	0	0.013	0.013	0.014	0.013	0.013	9,300,000	120,900	0.0130	1.078	1.078	1.161	1.078	1.078	112,147	1.0780	-7.14%
2005-04-22	0	0.014	0.013	0.014	0.013	0.014	2,570,000	33,480	0.0130	1.161	1.078	1.161	1.078	1.161	30,991	1.0803	7.69%
2005-04-21	0	0.013	0.013	0.014	0.013	0.013	1,980,000	25,740	0.0130	1.078	1.078	1.161	1.078	1.078	23,876	1.0780	0.00%
2005-04-20	0	0.013	0.012	0.014	0.013	0.015	14,040,000	195,660	0.0139	1.078	0.995	1.161	1.078	1.244	169,306	1.1557	-13.33%
2005-04-19	0	0.015	0.014	0.015	0.014	0.015	22,380,000	319,800	0.0143	1.244	1.161	1.244	1.161	1.244	269,876	1.1850	7.14%
2005-04-18	0	0.014	0.014	0.015	0.013	0.020	37,360,000	586,140	0.0157	1.161	1.161	1.244	1.078	1.659	450,518	1.3010	0.00%
2005-04-15	0	0.014	0.014	0.016	0.013	0.014	5,300,000	73,700	0.0139	1.161	1.161	1.327	1.078	1.161	63,912	1.1532	7.69%
2005-04-14	0	0.013	0.013	0.014	0.013	0.014	3,470,000	46,110	0.0133	1.078	1.078	1.161	1.078	1.161	41,844	1.1019	0.00%
2005-04-13	0	0.013	0.012	0.013	0.013	0.013	1,000,000	13,000	0.0130	1.078	0.995	1.078	1.078	1.078	12,059	1.0780	0.00%
2005-04-12	0	0.013	0.012	0.013	0.013	0.013	1,800,000	23,400	0.0130	1.078	0.995	1.078	1.078	1.078	21,706	1.0780	8.33%
2005-04-11	0	0.012	0.012	0.014	0.012	0.012	100,000	1,200	0.0120	0.995	0.995	1.161	0.995	0.995	1,206	0.9951	-7.69%
2005-04-08	1	-	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
2005-04-07	0	0.013	0.012	0.014	0.013	0.015	1,640,000	21,790	0.0133	1.078	0.995	1.161	1.078	1.244	19,776	1.1018	-7.14%
2005-04-06	0	0.014	0.012	0.014	-	-	0	0	-	1.161	0.995	1.161	-	-	0	-	0.00%
2005-04-04	0	0.014	0.013	0.014	0.014	0.014	1,680,000	23,520	0.0140	1.161	1.078	1.161	1.161	1.161	20,259	1.1610	-6.67%
2005-04-01	0	0.015	0.013	0.015	0.013	0.015	2,080,000	30,840	0.0148	1.244	1.078	1.244	1.078	1.244	25,082	1.2295	25.00%
2005-03-31	0	0.012	0.012	0.013	0.012	0.013	340,000	4,370	0.0129	0.995	0.995	1.078	0.995	1.078	4,100	1.0659	0.00%
2005-03-30	0	0.012	0.012	0.014	-	-	0	0	-	0.995	0.995	1.161	-	-	0	-	0.00%
2005-03-29	0	0.012	0.012	0.014	-	-	0	0	-	0.995	0.995	1.161	-	-	0	-	9.09%
2005-03-24	0	0.011	0.011	0.013	0.011	0.012	2,000,000	22,800	0.0114	0.912	0.912	1.078	0.912	0.995	24,118	0.9454	-8.33%
2005-03-23	0	0.012	0.012	0.016	0.012	0.012	700,000	8,400	0.0120	0.995	0.995	1.327	0.995	0.995	8,441	0.9951	-20.00%
2005-03-22	0	0.015	0.012	0.015	-	-	0	0	-	1.244	0.995	1.244	-	-	0	-	0.00%
2005-03-21	0	0.015	0.012	0.015	0.013	0.015	1,010,000	13,150	0.0130	1.244	0.995	1.244	1.078	1.244	12,179	1.0797	7.14%
2005-03-18	0	0.014	0.013	0.014	-	-	0	0	-	1.161	1.078	1.161	-	-	0	-	0.00%
2005-03-17	0	0.014	0.013	0.014	-	-	0	0	-	1.161	1.078	1.161	-	-	0	-	0.00%
2005-03-16	0	0.014	0.013	0.014	0.014	0.014	540,000	7,560	0.0140	1.161	1.078	1.161	1.161	1.161	6,512	1.1610	7.69%
2005-03-15	0	0.013	0.013	0.016	0.013	0.014	1,500,000	20,830	0.0139	1.078	1.078	1.327	1.078	1.161	18,088	1.1516	-13.33%
2005-03-14	0	0.015	0.014	0.016	0.015	0.015	500,000	7,500	0.0150	1.244	1.161	1.327	1.244	1.244	6,029	1.2439	0.00%
2005-03-11	0	0.015	0.014	0.015	0.015	0.015	1,000,000	15,000	0.0150	1.244	1.161	1.244	1.244	1.244	12,059	1.2439	0.00%
2005-03-10	0	0.015	0.014	0.015	0.015	0.015	350,000	5,250	0.0150	1.244	1.161	1.244	1.244	1.244	4,221	1.2439	0.00%
2005-03-09	0	0.015	0.015	0.016	0.015	0.015	1,000,000	15,000	0.0150	1.244	1.244	1.327	1.244	1.244	12,059	1.2439	-6.25%
2005-03-08	0	0.016	0.014	0.017	-	-	0	0	-	1.327	1.161	1.410	-	-	0	-	0.00%
2005-03-07	0	0.016	0.014	0.016	0.015	0.016	1,100,000	16,600	0.0151	1.327	1.161	1.327	1.244	1.327	13,265	1.2514	14.29%
2005-03-04	0	0.014	0.014	0.017	0.014	0.014	1,000,000	14,000	0.0140	1.161	1.161	1.410	1.161	1.161	12,059	1.1610	-12.50%
2005-03-03	0	0.016	0.016	0.017	-	-	0	0	-	1.327	1.327	1.410	-	-	0	-	14.29%
2005-03-02	0	0.014	0.014	0.017	-	-	0	0	-	1.161	1.161	1.410	-	-	0	-	0.00%
2005-03-01	0	0.014	0.014	0.017	0.013	0.015	1,000,000	13,520	0.0135	1.161	1.161	1.410	1.078	1.244	12,059	1.1212	-12.50%
2005-02-28	0	0.016	0.015	0.017	-	-	0	0	-	1.327	1.244	1.410	-	-	0	-	0.00%
2005-02-25	0	0.016	0.015	0.017	-	-	350,000	5,950	0.0170	1.327	1.244	1.410	-	-	4,221	1.4098	0.00%
2005-02-24	0	0.016	0.015	0.017	0.016	0.016	270,000	4,320	0.0160	1.327	1.244	1.410	1.327	1.327	3,256	1.3268	6.67%
2005-02-23	0	0.015	0.015	0.017	-	-	0	0	-	1.244	1.244	1.410	-	-	0	-	7.14%
2005-02-22	0	0.014	0.014	0.015	0.014	0.014	600,000	8,400	0.0140	1.161	1.161	1.244	1.161	1.161	7,235	1.1610	-12.50%
2005-02-21	0	0.016	0.014	0.016	0.014	0.016	580,000	8,490	0.0146	1.327	1.161	1.327	1.161	1.327	6,994	1.2139	6.67%
2005-02-18	0	0.015	0.014	0.016	-	-	0	0	-	1.244	1.161	1.327	-	-	0	-	0.00%
2005-02-17	0	0.015	0.014	0.016	-	-	0	0	-	1.244	1.161	1.327	-	-	0	-	0.00%
2005-02-16	0	0.015	0.014	0.016	-	-	0	0	-	1.244	1.161	1.327	-	-	0	-	0.00%
2005-02-15	0	0.015	0.014	0.015	0.014	0.015	520,000	7,400	0.0142	1.244	1.161	1.244	1.161	1.244	6,271	1.1801	7.14%
2005-02-14	0	0.014	0.014	0.015	0.014	0.014	2,720,000	38,080	0.0140	1.161	1.161	1.244	1.161	1.161	32,800	1.1610	0.00%
2005-02-08	0	0.014	0.014	0.015	-	-	0	0	-	1.161	1.161	1.244	-	-	0	-	7.69%
2005-02-07	0	0.013	0.013	0.016	0.013	0.013	1,012,600	13,126	0.0130	1.078	1.078	1.327	1.078	1.078	12,211	1.0750	-23.53%
2005-02-04	0	0.017	0.015	0.018	-	-	0	0	-	1.410	1.244	1.493	-	-	0	-	0.00%
2005-02-03	0	0.017	0.013	0.017	-	-	0	0	-	1.410	1.078	1.410	-	-	0	-	0.00%
2005-02-02	0	0.017	0.014	0.017	-	-	0	0	-	1.410	1.161	1.410	-	-	0	-	0.00%
2005-02-01	0	0.017	0.015	0.018	-	-	0	0	-	1.410	1.244	1.493	-	-	0	-	0.00%
2005-01-31	0	0.017	0.013	0.018	-	-	0	0	-	1.410	1.078	1.493	-	-	0	-	0.00%
2005-01-28	0	0.017	0.013	0.018	-	-	0	0	-	1.410	1.078	1.493	-	-	0	-	0.00%
2005-01-27	0	0.017	0.017	0.018	0.014	0.014	100,000	1,400	0.0140	1.410	1.410	1.493	1.161	1.161	1,206	1.1610	-5.56%
2005-01-26	0	0.018	0.014	0.018	0.018	0.018	1,700,000	30,600	0.0180	1.493	1.161	1.493	1.493	1.493	20,500	1.4927	5.88%
2005-01-25	0	0.017	0.015	0.018	-	-	0	0	-	1.410	1.244	1.493	-	-	0	-	0.00%
2005-01-24	0	0.017	0.015	0.018	-	-	0	0	-	1.410	1.244	1.493	-	-	0	-	0.00%
2005-01-21	0	0.017	0.015	0.017	-	-	0	0	-	1.410	1.244	1.410	-	-	0	-	0.00%
2005-01-20	0	0.017	0.017	0.018	-	-	0	0	-	1.410	1.410	1.493	-	-	0	-	0.00%
2005-01-19	0	0.017	0.015	0.018	-	-	0	0	-	1.410	1.244	1.493	-	-	0	-	0.00%
2005-01-18	0	0.017	0.014	0.018	-	-	0	0	-	1.410	1.161	1.493	-	-	0	-	0.00%
2005-01-17	0	0.017	0.014	0.017	-	-	0	0	-	1.410	1.161	1.410	-	-	0	-	0.00%
2005-01-14	0	0.017	0.014	0.018	-	-	0	0	-	1.410	1.161	1.493	-	-	0	-	0.00%
2005-01-13	0	0.017	0.014	0.018	-	-	0	0	-	1.410	1.161	1.493	-	-	0	-	0.00%
2005-01-12	0	0.017	0.014	0.018	-	-	0	0	-	1.410	1.161	1.493	-	-	0	-	0.00%
2005-01-11	0	0.017	0.017	0.018	-	-	0	0	-	1.410	1.410	1.493	-	-	0	-	6.25%
2005-01-10	0	0.016	0.014	0.018	-	-	0	0	-	1.327	1.161	1.493	-	-	0	-	0.00%
2005-01-07	0	0.016	0.016	0.019	0.016	0.018	2,040,000	33,580	0.0165	1.327	1.327	1.576	1.327	1.493	24,600	1.3650	-11.11%
2005-01-06	0	0.018	0.016	0.018	0.018	0.018	460,000	8,280	0.0180	1.493	1.327	1.493	1.493	1.493	5,547	1.4927	0.00%
2005-01-05	0	0.018	0.016	0.018	0.018	0.018	270,000	4,860	0.0180	1.493	1.327	1.493	1.493	1.493	3,256	1.4927	0.00%
2005-01-04	0	0.018	0.017	0.018	0.018	0.018	2,460,000	44,280	0.0180	1.493	1.410	1.493	1.493	1.493	29,665	1.4927	-5.26%
2005-01-03	0	0.019	0.017	0.019	0.016	0.019	3,030,000	55,480	0.0183	1.576	1.410	1.576	1.327	1.576	36,538	1.5184	26.67%
2004-12-31	0	0.015	0.015	0.019	0.015	0.015	40,000	600	0.0150	1.244	1.244	1.576	1.244	1.244	482	1.2439	-6.25%
2004-12-30	0	0.016	0.015	0.016	0.015	0.016	1,610,000	25,510	0.0158	1.327	1.244	1.327	1.244	1.327	19,415	1.3140	0.00%
2004-12-29	0	0.016	0.016	0.018	-	-	0	0	-	1.327	1.327	1.493	-	-	0	-	6.67%
2004-12-28	0	0.015	0.015	0.017	0.015	0.015	100,000	1,500	0.0150	1.244	1.244	1.410	1.244	1.244	1,206	1.2439	-11.76%
2004-12-24	0	0.017	0.015	0.017	0.017	0.017	350,000	5,950	0.0170	1.410	1.244	1.410	1.410	1.410	4,221	1.4098	-10.53%
2004-12-23	0	0.019	0.019	0.020	-	-	0	0	-	1.576	1.576	1.659	-	-	0	-	26.67%
2004-12-22	0	0.015	0.015	0.016	0.015	0.016	1,460,000	22,690	0.0155	1.244	1.244	1.327	1.244	1.327	17,606	1.2888	-6.25%
2004-12-21	0	0.016	0.015	0.016	0.016	0.016	5,600,000	89,600	0.0160	1.327	1.244	1.327	1.327	1.327	67,529	1.3268	6.67%
2004-12-20	0	0.015	0.014	0.015	0.015	0.015	1,000,000	15,000	0.0150	1.244	1.161	1.244	1.244	1.244	12,059	1.2439	0.00%
2004-12-17	0	0.015	0.013	0.015	-	-	0	0	-	1.244	1.078	1.244	-	-	0	-	0.00%
2004-12-16	0	0.015	0.013	0.015	-	-	0	0	-	1.244	1.078	1.244	-	-	0	-	-6.25%
2004-12-15	0	0.016	0.013	0.016	-	-	0	0	-	1.327	1.078	1.327	-	-	0	-	0.00%
2004-12-14	0	0.016	0.014	0.016	0.015	0.016	10,000,000	159,000	0.0159	1.327	1.161	1.327	1.244	1.327	120,588	1.3185	14.29%
2004-12-13	0	0.014	0.013	0.015	-	-	0	0	-	1.161	1.078	1.244	-	-	0	-	0.00%
2004-12-10	0	0.014	0.013	0.015	-	-	0	0	-	1.161	1.078	1.244	-	-	0	-	0.00%
2004-12-09	0	0.014	0.013	0.015	0.014	0.015	2,320,000	33,980	0.0146	1.161	1.078	1.244	1.161	1.244	27,976	1.2146	0.00%
2004-12-08	0	0.014	0.014	0.015	0.014	0.014	760,000	10,640	0.0140	1.161	1.161	1.244	1.161	1.161	9,165	1.1610	0.00%
2004-12-07	0	0.014	0.014	0.015	-	-	0	0	-	1.161	1.161	1.244	-	-	0	-	0.00%
2004-12-06	0	0.014	0.013	0.014	-	-	0	0	-	1.161	1.078	1.161	-	-	0	-	0.00%
2004-12-03	0	0.014	0.013	0.015	0.014	0.014	1,000,000	14,000	0.0140	1.161	1.078	1.244	1.161	1.161	12,059	1.1610	0.00%
2004-12-02	0	0.014	0.014	0.015	0.014	0.014	700,000	9,800	0.0140	1.161	1.161	1.244	1.161	1.161	8,441	1.1610	0.00%
2004-12-01	0	0.014	0.013	0.016	0.014	0.015	1,550,000	21,750	0.0140	1.161	1.078	1.327	1.161	1.244	18,691	1.1637	-6.67%
2004-11-30	0	0.015	0.015	0.016	0.015	0.016	4,310,000	65,900	0.0153	1.244	1.244	1.327	1.244	1.327	51,974	1.2680	-6.25%
2004-11-29	0	0.016	0.015	0.016	0.015	0.017	2,070,000	33,570	0.0162	1.327	1.244	1.327	1.244	1.410	24,962	1.3449	-5.88%
2004-11-26	0	0.017	0.017	0.019	0.017	0.017	1,450,000	24,650	0.0170	1.410	1.410	1.576	1.410	1.410	17,485	1.4098	0.00%
2004-11-25	0	0.017	0.017	0.019	0.017	0.017	200,000	3,400	0.0170	1.410	1.410	1.576	1.410	1.410	2,412	1.4098	6.25%
2004-11-24	0	0.016	0.016	0.018	-	-	0	0	-	1.327	1.327	1.493	-	-	0	-	0.00%
2004-11-23	0	0.016	0.016	0.018	0.016	0.016	2,000,000	32,000	0.0160	1.327	1.327	1.493	1.327	1.327	24,118	1.3268	0.00%
2004-11-22	0	0.016	0.016	0.018	-	-	0	0	-	1.327	1.327	1.493	-	-	0	-	6.67%
2004-11-19	0	0.015	0.015	0.018	0.015	0.015	300,000	4,500	0.0150	1.244	1.244	1.493	1.244	1.244	3,618	1.2439	0.00%
2004-11-18	0	0.015	0.015	0.018	0.014	0.015	990,000	14,720	0.0149	1.244	1.244	1.493	1.161	1.244	11,938	1.2330	-6.25%
2004-11-17	0	0.016	0.016	0.018	0.016	0.018	2,900,000	50,260	0.0173	1.327	1.327	1.493	1.327	1.493	34,971	1.4372	2.13%
2004-11-16	0	0.017	0.017	0.018	0.017	0.017	510,000	8,700	0.0171	1.299	1.299	1.376	1.299	1.299	6,673	1.3037	-5.56%
2004-11-15	0	0.018	0.016	0.018	-	-	0	0	-	1.376	1.223	1.376	-	-	0	-	-5.26%
2004-11-12	0	0.019	0.015	0.019	0.019	0.019	30,000	570	0.0190	1.452	1.146	1.452	1.452	1.452	393	1.4520	35.71%
2004-11-11	0	0.014	0.014	0.020	0.014	0.015	990,000	14,460	0.0146	1.070	1.070	1.528	1.070	1.146	12,954	1.1162	-6.67%
2004-11-10	0	0.015	0.015	0.017	0.014	0.017	1,610,000	24,320	0.0151	1.146	1.146	1.299	1.070	1.299	21,067	1.1544	-21.05%
2004-11-09	0	0.019	0.017	0.019	0.017	0.019	110,000	1,890	0.0172	1.452	1.299	1.452	1.299	1.452	1,439	1.3131	11.76%
2004-11-08	0	0.017	0.016	0.019	0.017	0.017	500,000	8,500	0.0170	1.299	1.223	1.452	1.299	1.299	6,543	1.2992	6.25%
2004-11-05	0	0.016	0.016	0.019	0.016	0.016	500,000	8,000	0.0160	1.223	1.223	1.452	1.223	1.223	6,543	1.2228	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
2004-11-03	1	-	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
2004-11-02	1	-	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
2004-11-01	1	-	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
2004-10-29	0	0.016	0.016	0.023	0.016	0.016	1,000,000	16,000	0.0160	1.223	1.223	1.758	1.223	1.223	13,085	1.2228	-5.88%
2004-10-28	0	0.017	0.017	0.024	-	-	0	0	-	1.299	1.299	1.834	-	-	0	-	0.00%
2004-10-27	0	0.017	0.017	0.024	0.016	0.019	950,000	15,500	0.0163	1.299	1.299	1.834	1.223	1.452	12,431	1.2469	-10.53%
2004-10-26	0	0.019	0.019	0.022	-	-	0	0	-	1.452	1.452	1.681	-	-	0	-	5.56%
2004-10-25	0	0.018	0.018	0.022	0.018	0.018	150,000	2,700	0.0180	1.376	1.376	1.681	1.376	1.376	1,963	1.3756	-5.26%
2004-10-21	0	0.019	0.018	0.019	0.019	0.019	150,000	2,850	0.0190	1.452	1.376	1.452	1.452	1.452	1,963	1.4520	-20.83%
2004-10-20	0	0.024	0.018	0.024	0.024	0.024	100,000	2,400	0.0240	1.834	1.376	1.834	1.834	1.834	1,309	1.8341	20.00%
2004-10-19	0	0.020	0.018	0.023	-	-	0	0	-	1.528	1.376	1.758	-	-	0	-	0.00%
2004-10-18	0	0.020	0.018	0.020	0.020	0.022	370,000	7,740	0.0209	1.528	1.376	1.528	1.528	1.681	4,841	1.5987	0.00%
2004-10-15	0	0.020	0.017	0.020	0.020	0.020	300,000	6,000	0.0200	1.528	1.299	1.528	1.528	1.528	3,926	1.5285	-9.09%
2004-10-14	0	0.022	0.018	0.022	-	-	0	0	-	1.681	1.376	1.681	-	-	0	-	0.00%
2004-10-13	0	0.022	0.018	0.022	-	-	0	0	-	1.681	1.376	1.681	-	-	0	-	-4.35%
2004-10-12	0	0.023	0.018	0.025	-	-	0	0	-	1.758	1.376	1.911	-	-	0	-	0.00%
2004-10-11	0	0.023	-	0.023	0.023	0.023	220,000	5,060	0.0230	1.758	-	1.758	1.758	1.758	2,879	1.7577	0.00%
2004-10-08	0	0.023	0.020	0.023	-	-	0	0	-	1.758	1.528	1.758	-	-	0	-	0.00%
2004-10-07	0	0.023	0.018	0.023	-	-	0	0	-	1.758	1.376	1.758	-	-	0	-	0.00%
2004-10-06	0	0.023	0.018	0.023	-	-	0	0	-	1.758	1.376	1.758	-	-	0	-	0.00%
2004-10-05	0	0.023	-	0.023	-	-	0	0	-	1.758	-	1.758	-	-	0	-	-4.17%
2004-10-04	0	0.024	0.016	0.024	0.025	0.025	50,000	1,250	0.0250	1.834	1.223	1.834	1.911	1.911	654	1.9106	-4.00%
2004-09-30	0	0.025	0.017	0.025	0.026	0.026	100,000	2,600	0.0260	1.911	1.299	1.911	1.987	1.987	1,309	1.9870	56.25%
2004-09-28	0	0.016	0.016	0.025	0.016	0.016	100,000	1,600	0.0160	1.223	1.223	1.911	1.223	1.223	1,309	1.2228	-15.79%
2004-09-27	0	0.019	-	0.019	-	-	0	0	-	1.452	-	1.452	-	-	0	-	-24.00%
2004-09-24	0	0.025	0.018	0.025	-	-	0	0	-	1.911	1.376	1.911	-	-	0	-	-3.85%
2004-09-23	0	0.026	-	0.026	-	-	0	0	-	1.987	-	1.987	-	-	0	-	0.00%
2004-09-22	0	0.026	0.017	0.026	0.027	0.027	100,000	2,700	0.0270	1.987	1.299	1.987	2.063	2.063	1,309	2.0634	4.00%
2004-09-21	0	0.025	0.017	0.025	-	-	0	0	-	1.911	1.299	1.911	-	-	0	-	-7.41%
2004-09-20	0	0.027	0.015	0.027	0.027	0.027	100,000	2,700	0.0270	2.063	1.146	2.063	2.063	2.063	1,309	2.0634	22.73%
2004-09-17	0	0.022	0.015	0.022	-	-	0	0	-	1.681	1.146	1.681	-	-	0	-	-4.35%
2004-09-16	0	0.023	0.018	0.023	0.023	0.023	100,000	2,300	0.0230	1.758	1.376	1.758	1.758	1.758	1,309	1.7577	15.00%
2004-09-15	0	0.020	0.015	0.022	-	-	0	0	-	1.528	1.146	1.681	-	-	0	-	0.00%
2004-09-14	0	0.020	0.020	0.022	0.020	0.020	100,000	2,000	0.0200	1.528	1.528	1.681	1.528	1.528	1,309	1.5285	0.00%
2004-09-13	0	0.020	0.015	0.020	-	-	0	0	-	1.528	1.146	1.528	-	-	0	-	-13.04%
2004-09-10	0	0.023	0.017	0.023	0.024	0.024	100,000	2,400	0.0240	1.758	1.299	1.758	1.834	1.834	1,309	1.8341	4.55%
2004-09-09	0	0.022	0.018	0.022	-	-	0	0	-	1.681	1.376	1.681	-	-	0	-	0.00%
2004-09-08	0	0.022	-	0.024	0.021	0.022	1,900,000	40,900	0.0215	1.681	-	1.834	1.605	1.681	24,862	1.6451	10.00%
2004-09-07	0	0.020	-	0.020	0.020	0.020	100,000	2,000	0.0200	1.528	-	1.528	1.528	1.528	1,309	1.5285	11.11%
2004-09-06	0	0.018	0.018	0.020	0.018	0.018	100,000	1,800	0.0180	1.376	1.376	1.528	1.376	1.376	1,309	1.3756	12.50%
2004-09-03	0	0.016	0.016	0.021	0.015	0.016	1,480,000	23,200	0.0157	1.223	1.223	1.605	1.146	1.223	19,366	1.1980	6.67%
2004-09-02	0	0.015	0.015	0.018	-	-	0	0	-	1.146	1.146	1.376	-	-	0	-	0.00%
2004-09-01	0	0.015	0.015	0.018	0.015	0.015	1,570,000	23,550	0.0150	1.146	1.146	1.376	1.146	1.146	20,544	1.1463	-6.25%
2004-08-31	0	0.016	0.015	0.020	-	-	0	0	-	1.223	1.146	1.528	-	-	0	-	0.00%
2004-08-30	0	0.016	0.015	0.017	-	-	0	0	-	1.223	1.146	1.299	-	-	0	-	0.00%
2004-08-27	0	0.016	0.015	0.017	0.016	0.016	1,000,000	16,000	0.0160	1.223	1.146	1.299	1.223	1.223	13,085	1.2228	0.00%
2004-08-26	0	0.016	0.015	0.017	0.016	0.016	1,000,000	16,000	0.0160	1.223	1.146	1.299	1.223	1.223	13,085	1.2228	0.00%
2004-08-25	0	0.016	0.016	0.022	-	-	0	0	-	1.223	1.223	1.681	-	-	0	-	6.67%
2004-08-24	0	0.015	0.014	0.016	-	-	30,000	480	0.0160	1.146	1.070	1.223	-	-	393	1.2228	0.00%
2004-08-23	0	0.015	0.015	0.016	0.015	0.015	490,000	7,350	0.0150	1.146	1.146	1.223	1.146	1.146	6,412	1.1463	-11.76%
2004-08-20	0	0.017	-	0.017	0.017	0.017	500,000	8,500	0.0170	1.299	-	1.299	1.299	1.299	6,543	1.2992	0.00%
2004-08-19	0	0.017	0.016	0.020	0.017	0.017	500,000	8,500	0.0170	1.299	1.223	1.528	1.299	1.299	6,543	1.2992	0.00%
2004-08-18	0	0.017	0.017	0.020	-	-	0	0	-	1.299	1.299	1.528	-	-	0	-	0.00%
2004-08-17	0	0.017	0.017	0.022	-	-	0	0	-	1.299	1.299	1.681	-	-	0	-	0.00%
2004-08-16	0	0.017	0.017	0.020	0.017	0.017	300,000	5,100	0.0170	1.299	1.299	1.528	1.299	1.299	3,926	1.2992	-15.00%
2004-08-13	0	0.020	0.018	0.020	0.020	0.021	680,000	13,880	0.0204	1.528	1.376	1.528	1.528	1.605	8,898	1.5599	-9.09%
2004-08-12	0	0.022	0.018	0.022	0.021	0.022	140,000	2,990	0.0214	1.681	1.376	1.681	1.605	1.681	1,832	1.6322	4.76%
2004-08-11	0	0.021	0.021	0.025	0.021	0.021	410,000	8,610	0.0210	1.605	1.605	1.911	1.605	1.605	5,365	1.6049	5.00%
2004-08-10	0	0.020	0.018	0.020	-	-	0	0	-	1.528	1.376	1.528	-	-	0	-	0.00%
2004-08-09	0	0.020	0.018	0.025	-	-	0	0	-	1.528	1.376	1.911	-	-	0	-	0.00%
2004-08-06	0	0.020	0.019	0.022	0.018	0.020	2,120,000	42,160	0.0199	1.528	1.452	1.681	1.376	1.528	27,740	1.5198	0.00%
2004-08-05	0	0.020	0.019	0.021	0.019	0.020	1,440,000	27,810	0.0193	1.528	1.452	1.605	1.452	1.528	18,843	1.4759	0.00%
2004-08-04	0	0.020	0.017	0.022	0.020	0.020	1,570,000	31,400	0.0200	1.528	1.299	1.681	1.528	1.528	20,544	1.5285	17.65%
2004-08-03	0	0.017	0.017	0.020	0.017	0.017	250,000	4,250	0.0170	1.299	1.299	1.528	1.299	1.299	3,271	1.2992	13.33%
2004-08-02	0	0.015	0.015	0.018	0.015	0.015	500,000	7,500	0.0150	1.146	1.146	1.376	1.146	1.146	6,543	1.1463	-11.76%
2004-07-30	0	0.017	0.017	0.019	-	-	0	0	-	1.299	1.299	1.452	-	-	0	-	0.00%
2004-07-29	0	0.017	0.017	0.020	0.017	0.017	820,000	13,940	0.0170	1.299	1.299	1.528	1.299	1.299	10,730	1.2992	0.00%
2004-07-28	0	0.017	0.017	0.018	0.017	0.017	810,000	13,770	0.0170	1.299	1.299	1.376	1.299	1.299	10,599	1.2992	0.00%
2004-07-27	0	0.017	0.016	0.018	-	-	0	0	-	1.299	1.223	1.376	-	-	0	-	0.00%
2004-07-26	0	0.017	0.014	0.019	-	-	0	0	-	1.299	1.070	1.452	-	-	0	-	0.00%
2004-07-23	0	0.017	0.016	0.019	0.017	0.017	800,000	13,600	0.0170	1.299	1.223	1.452	1.299	1.299	10,468	1.2992	0.00%
2004-07-22	0	0.017	0.015	0.017	-	-	0	0	-	1.299	1.146	1.299	-	-	0	-	0.00%
2004-07-21	0	0.017	0.015	0.019	-	-	0	0	-	1.299	1.146	1.452	-	-	0	-	0.00%
2004-07-20	0	0.017	0.017	0.019	0.016	0.016	1,980,000	32,670	0.0165	1.299	1.299	1.452	1.223	1.223	25,909	1.2610	6.25%
2004-07-19	0	0.016	0.016	0.020	0.016	0.018	2,100,000	37,000	0.0176	1.223	1.223	1.528	1.223	1.376	27,479	1.3465	0.00%
2004-07-16	0	0.016	0.015	0.018	0.016	0.016	990,000	15,840	0.0160	1.223	1.146	1.376	1.223	1.223	12,954	1.2228	0.00%
2004-07-15	0	0.016	0.015	0.017	0.015	0.016	680,000	10,550	0.0155	1.223	1.146	1.299	1.146	1.223	8,898	1.1857	14.29%
2004-07-14	0	0.014	0.013	0.015	-	-	0	0	-	1.070	0.993	1.146	-	-	0	-	0.00%
2004-07-13	0	0.014	0.013	0.015	-	-	0	0	-	1.070	0.993	1.146	-	-	0	-	0.00%
2004-07-12	0	0.014	0.014	0.015	0.014	0.014	1,290,000	18,060	0.0140	1.070	1.070	1.146	1.070	1.070	16,880	1.0699	0.00%
2004-07-09	0	0.014	0.013	0.016	-	-	0	0	-	1.070	0.993	1.223	-	-	0	-	0.00%
2004-07-08	0	0.014	0.013	0.016	0.014	0.014	650,000	9,100	0.0140	1.070	0.993	1.223	1.070	1.070	8,505	1.0699	-6.67%
2004-07-07	0	0.015	0.013	0.016	0.015	0.015	100,000	1,500	0.0150	1.146	0.993	1.223	1.146	1.146	1,309	1.1463	0.00%
2004-07-06	0	0.015	0.013	0.015	0.013	0.015	560,000	7,700	0.0138	1.146	0.993	1.146	0.993	1.146	7,328	1.0508	-6.25%
2004-07-05	0	0.016	0.013	0.016	0.016	0.016	200,000	3,200	0.0160	1.223	0.993	1.223	1.223	1.223	2,617	1.2228	0.00%
2004-07-02	0	0.016	0.013	0.016	-	-	0	0	-	1.223	0.993	1.223	-	-	0	-	0.00%
2004-06-30	0	0.016	0.012	0.017	0.016	0.016	160,000	2,560	0.0160	1.223	0.917	1.299	1.223	1.223	2,094	1.2228	0.00%
2004-06-29	0	0.016	0.015	0.017	0.016	0.017	810,000	13,060	0.0161	1.223	1.146	1.299	1.223	1.299	10,599	1.2322	0.00%
2004-06-28	0	0.016	0.016	0.018	0.015	0.016	810,000	12,650	0.0156	1.223	1.223	1.376	1.146	1.223	10,599	1.1935	0.00%
2004-06-25	0	0.016	0.015	0.019	-	-	20,000	300	0.0150	1.223	1.146	1.452	-	-	262	1.1463	0.00%
2004-06-24	0	0.016	0.016	0.018	0.016	0.016	290,000	4,640	0.0160	1.223	1.223	1.376	1.223	1.223	3,795	1.2228	-5.88%
2004-06-23	0	0.017	0.016	0.017	-	-	0	0	-	1.299	1.223	1.299	-	-	0	-	-5.56%
2004-06-21	0	0.018	0.015	0.018	-	-	60,000	1,080	0.0180	1.376	1.146	1.376	-	-	785	1.3756	0.00%
2004-06-18	0	0.018	0.017	0.019	0.016	0.018	1,710,000	29,860	0.0175	1.376	1.299	1.452	1.223	1.376	22,376	1.3345	12.50%
2004-06-17	0	0.016	0.016	0.017	0.016	0.016	560,000	8,960	0.0160	1.223	1.223	1.299	1.223	1.223	7,328	1.2228	-5.88%
2004-06-16	0	0.017	0.016	0.017	-	-	0	0	-	1.299	1.223	1.299	-	-	0	-	-5.56%
2004-06-15	0	0.018	0.017	0.018	0.018	0.018	30,000	540	0.0180	1.376	1.299	1.376	1.376	1.376	393	1.3756	0.00%
2004-06-14	0	0.018	0.017	0.019	0.016	0.018	16,240,000	287,040	0.0177	1.376	1.299	1.452	1.223	1.376	212,502	1.3508	-5.26%
2004-06-11	0	0.019	0.017	0.019	0.019	0.019	1,620,000	30,780	0.0190	1.452	1.299	1.452	1.452	1.452	21,198	1.4520	0.00%
2004-06-10	0	0.019	0.016	0.019	0.020	0.020	40,000	800	0.0200	1.452	1.223	1.452	1.528	1.528	523	1.5285	18.75%
2004-06-09	0	0.016	0.016	0.019	0.016	0.019	3,010,000	48,860	0.0162	1.223	1.223	1.452	1.223	1.452	39,386	1.2405	0.00%
2004-06-08	0	0.016	0.016	0.019	0.015	0.016	1,140,000	17,800	0.0156	1.223	1.223	1.452	1.146	1.223	14,917	1.1933	-20.00%
2004-06-07	0	0.020	0.013	0.020	0.014	0.020	330,000	4,700	0.0142	1.528	0.993	1.528	1.070	1.528	4,318	1.0884	42.86%
2004-06-04	0	0.014	0.014	0.018	0.013	0.014	4,000,000	54,500	0.0136	1.070	1.070	1.376	0.993	1.070	52,340	1.0413	-22.22%
2004-06-03	0	0.018	0.014	0.018	0.018	0.018	1,200,000	21,600	0.0180	1.376	1.070	1.376	1.376	1.376	15,702	1.3756	0.00%
2004-06-02	0	0.018	0.014	0.018	-	-	400,000	7,200	0.0180	1.376	1.070	1.376	-	-	5,234	1.3756	0.00%
2004-06-01	0	0.018	0.014	0.018	-	-	0	0	-	1.376	1.070	1.376	-	-	0	-	0.00%
2004-05-31	0	0.018	0.014	0.018	0.018	0.018	350,000	6,300	0.0180	1.376	1.070	1.376	1.376	1.376	4,580	1.3756	0.00%
2004-05-28	0	0.018	0.015	0.018	0.018	0.018	100,000	1,800	0.0180	1.376	1.146	1.376	1.376	1.376	1,309	1.3756	50.00%
2004-05-27	0	0.012	0.012	0.017	-	-	0	0	-	0.917	0.917	1.299	-	-	0	-	0.00%
2004-05-25	0	0.012	0.012	-	0.012	0.012	600,000	7,200	0.0120	0.917	0.917	-	0.917	0.917	7,851	0.9171	-7.69%
2004-05-24	0	0.013	0.012	0.019	-	-	0	0	-	0.993	0.917	1.452	-	-	0	-	0.00%
2004-05-21	0	0.013	0.012	0.018	-	-	0	0	-	0.993	0.917	1.376	-	-	0	-	0.00%
2004-05-20	0	0.013	0.013	0.015	-	-	0	0	-	0.993	0.993	1.146	-	-	0	-	18.18%
2004-05-19	0	0.011	0.011	0.018	0.011	0.015	3,990,000	50,850	0.0127	0.841	0.841	1.376	0.841	1.146	52,210	0.9740	-21.43%
2004-05-18	0	0.014	0.014	0.019	-	-	0	0	-	1.070	1.070	1.452	-	-	0	-	7.69%
2004-05-17	0	0.013	0.013	0.020	-	-	0	0	-	0.993	0.993	1.528	-	-	0	-	0.00%
2004-05-14	0	0.013	0.013	0.040	0.013	0.013	10,000	130	0.0130	0.993	0.993	3.057	0.993	0.993	131	0.9935	0.00%
2004-05-13	0	0.013	0.012	0.013	0.013	0.013	1,790,000	23,270	0.0130	0.993	0.917	0.993	0.993	0.993	23,422	0.9935	-7.14%
2004-05-12	0	0.014	0.014	0.017	0.014	0.015	300,000	4,400	0.0147	1.070	1.070	1.299	1.070	1.146	3,926	1.1209	-12.50%
2004-05-11	0	0.016	0.013	0.016	0.013	0.016	2,590,000	35,140	0.0136	1.223	0.993	1.223	0.993	1.223	33,890	1.0369	-5.88%
2004-05-10	0	0.017	0.014	0.017	0.015	0.017	11,850,000	187,200	0.0158	1.299	1.070	1.299	1.146	1.299	155,059	1.2073	-10.53%
2004-05-07	0	0.019	0.017	0.020	-	-	0	0	-	1.452	1.299	1.528	-	-	0	-	0.00%
2004-05-06	0	0.019	0.018	0.020	-	-	0	0	-	1.452	1.376	1.528	-	-	0	-	0.00%
2004-05-05	0	0.019	0.017	0.019	-	-	0	0	-	1.452	1.299	1.452	-	-	0	-	0.00%
2004-05-04	0	0.019	0.017	0.020	-	-	0	0	-	1.452	1.299	1.528	-	-	0	-	0.00%
2004-05-03	0	0.019	0.017	0.019	-	-	0	0	-	1.452	1.299	1.452	-	-	0	-	0.00%
2004-04-30	0	0.019	0.019	0.023	0.018	0.019	149,200	2,760	0.0185	1.452	1.452	1.758	1.376	1.452	1,952	1.4137	-9.52%
2004-04-29	0	0.021	0.019	0.024	0.021	0.021	1,830,000	38,430	0.0210	1.605	1.452	1.834	1.605	1.605	23,946	1.6049	-12.50%
2004-04-28	0	0.024	0.021	0.024	-	-	0	0	-	1.834	1.605	1.834	-	-	0	-	0.00%
2004-04-27	0	0.024	0.021	0.024	-	-	0	0	-	1.834	1.605	1.834	-	-	0	-	0.00%
2004-04-26	0	0.024	0.021	0.024	0.024	0.024	10,000	240	0.0240	1.834	1.605	1.834	1.834	1.834	131	1.8341	14.29%
2004-04-23	0	0.021	0.020	0.024	-	-	0	0	-	1.605	1.528	1.834	-	-	0	-	0.00%
2004-04-22	0	0.021	0.020	0.025	-	-	0	0	-	1.605	1.528	1.911	-	-	0	-	0.00%
2004-04-21	0	0.021	0.020	0.025	0.021	0.021	1,000,000	21,000	0.0210	1.605	1.528	1.911	1.605	1.605	13,085	1.6049	0.00%
2004-04-20	0	0.021	0.020	0.026	0.021	0.021	1,560,000	32,760	0.0210	1.605	1.528	1.987	1.605	1.605	20,413	1.6049	0.00%
2004-04-19	0	0.021	0.021	0.026	0.021	0.022	1,000,000	21,650	0.0217	1.605	1.605	1.987	1.605	1.681	13,085	1.6546	-8.70%
2004-04-16	0	0.023	0.023	0.025	-	-	0	0	-	1.758	1.758	1.911	-	-	0	-	0.00%
2004-04-15	0	0.023	0.023	0.026	-	-	0	0	-	1.758	1.758	1.987	-	-	0	-	4.55%
2004-04-14	0	0.022	0.022	0.025	0.022	0.022	1,200,000	26,400	0.0220	1.681	1.681	1.911	1.681	1.681	15,702	1.6813	0.00%
2004-04-13	0	0.022	0.021	0.026	0.022	0.024	4,800,000	106,300	0.0221	1.681	1.605	1.987	1.681	1.834	62,809	1.6924	-8.33%
2004-04-08	0	0.024	0.024	0.026	-	-	0	0	-	1.834	1.834	1.987	-	-	0	-	4.35%
2004-04-07	0	0.023	0.023	0.029	0.023	0.023	210,000	4,830	0.0230	1.758	1.758	2.216	1.758	1.758	2,748	1.7577	4.55%
2004-04-06	0	0.022	0.022	0.027	0.021	0.028	3,520,000	79,260	0.0225	1.681	1.681	2.063	1.605	2.140	46,060	1.7208	-21.43%
2004-04-02	0	0.028	0.025	0.028	-	-	0	0	-	2.140	1.911	2.140	-	-	0	-	-3.45%
2004-04-01	0	0.029	0.021	0.029	-	-	50,000	1,450	0.0290	2.216	1.605	2.216	-	-	654	2.2163	0.00%
2004-03-31	0	0.029	0.029	0.030	0.022	0.022	2,000,000	44,000	0.0220	2.216	2.216	2.293	1.681	1.681	26,170	1.6813	3.57%
2004-03-30	0	0.028	0.021	0.030	-	-	0	0	-	2.140	1.605	2.293	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	2.140	-	-	-	-	0	-	0.00%
2004-03-26	0	0.028	0.021	0.030	0.027	0.028	1,700,000	46,400	0.0273	2.140	1.605	2.293	2.063	2.140	22,245	2.0859	-6.67%
2004-03-25	0	0.030	0.027	0.030	-	-	0	0	-	2.293	2.063	2.293	-	-	0	-	0.00%
2004-03-24	0	0.030	0.027	0.031	-	-	0	0	-	2.293	2.063	2.369	-	-	0	-	0.00%
2004-03-23	0	0.030	0.022	0.030	0.030	0.030	250,000	7,500	0.0300	2.293	1.681	2.293	2.293	2.293	3,271	2.2927	0.00%
2004-03-22	0	0.030	0.022	0.030	0.030	0.030	350,000	10,500	0.0300	2.293	1.681	2.293	2.293	2.293	4,580	2.2927	0.00%
2004-03-19	0	0.030	0.025	0.030	-	-	0	0	-	2.293	1.911	2.293	-	-	0	-	0.00%
2004-03-18	0	0.030	0.023	0.032	-	-	0	0	-	2.293	1.758	2.446	-	-	0	-	0.00%
2004-03-17	0	0.030	0.023	0.030	-	-	1,000	30	0.0300	2.293	1.758	2.293	-	-	13	2.2927	0.00%
2004-03-16	0	0.030	0.027	0.030	-	-	0	0	-	2.293	2.063	2.293	-	-	0	-	0.00%
2004-03-15	0	0.030	0.025	0.030	0.030	0.030	200,000	6,000	0.0300	2.293	1.911	2.293	2.293	2.293	2,617	2.2927	0.00%
2004-03-12	0	0.030	0.026	0.030	-	-	0	0	-	2.293	1.987	2.293	-	-	0	-	-9.09%
2004-03-11	0	0.033	0.033	0.034	0.028	0.029	2,100,000	60,330	0.0287	2.522	2.522	2.598	2.140	2.216	27,479	2.1955	10.00%
2004-03-10	0	0.030	0.029	0.033	0.030	0.030	690,000	20,700	0.0300	2.293	2.216	2.522	2.293	2.293	9,029	2.2927	-9.09%
2004-03-09	0	0.033	0.030	0.033	-	-	0	0	-	2.522	2.293	2.522	-	-	0	-	0.00%
2004-03-08	0	0.033	0.032	0.033	0.033	0.033	530,000	17,490	0.0330	2.522	2.446	2.522	2.522	2.522	6,935	2.5220	-2.94%
2004-03-05	0	0.034	0.031	0.034	0.034	0.034	1,300,000	44,200	0.0340	2.598	2.369	2.598	2.598	2.598	17,011	2.5984	9.68%
2004-03-04	0	0.031	0.031	0.032	0.031	0.031	2,120,000	65,720	0.0310	2.369	2.369	2.446	2.369	2.369	27,740	2.3691	0.00%
2004-03-03	0	0.031	0.031	0.033	0.031	0.033	1,000,000	31,400	0.0314	2.369	2.369	2.522	2.369	2.522	13,085	2.3997	-6.06%
2004-03-02	0	0.033	0.031	0.034	0.031	0.033	7,060,000	227,360	0.0322	2.522	2.369	2.598	2.369	2.522	92,381	2.4611	10.00%
2004-03-01	0	0.030	0.030	0.032	0.030	0.033	2,330,000	70,890	0.0304	2.293	2.293	2.446	2.293	2.522	30,488	2.3252	3.45%
2004-02-27	0	0.029	0.029	0.032	0.026	0.029	3,920,000	106,400	0.0271	2.216	2.216	2.446	1.987	2.216	51,294	2.0743	0.00%
2004-02-26	0	0.029	0.029	0.030	0.029	0.032	6,240,000	187,410	0.0300	2.216	2.216	2.293	2.216	2.446	81,651	2.2953	-3.33%
2004-02-25	0	0.030	0.030	0.032	0.030	0.036	3,980,000	131,650	0.0331	2.293	2.293	2.446	2.293	2.751	52,079	2.5279	-9.09%
2004-02-24	0	0.033	0.033	0.037	0.033	0.041	9,894,000	341,820	0.0345	2.522	2.522	2.828	2.522	3.133	129,464	2.6403	0.00%
2004-02-23	0	0.033	0.033	0.034	0.030	0.041	24,780,000	893,200	0.0360	2.522	2.522	2.598	2.293	3.133	324,249	2.7547	50.00%
2004-02-20	0	0.022	0.022	0.023	0.022	0.023	1,190,000	26,230	0.0220	1.681	1.681	1.758	1.681	1.758	15,571	1.6845	0.00%
2004-02-19	0	0.022	0.022	0.023	0.021	0.022	7,027,600	151,704	0.0216	1.681	1.681	1.758	1.605	1.681	91,957	1.6497	0.00%
2004-02-18	0	0.022	0.020	0.022	0.020	0.022	11,400,000	232,640	0.0204	1.681	1.528	1.681	1.528	1.681	149,170	1.5596	0.00%
2004-02-17	0	0.022	0.020	0.022	0.020	0.022	5,850,000	118,000	0.0202	1.681	1.528	1.681	1.528	1.681	76,548	1.5415	4.76%
2004-02-16	0	0.021	0.020	0.021	0.019	0.021	2,330,000	45,370	0.0195	1.605	1.528	1.605	1.452	1.605	30,488	1.4881	-8.70%
2004-02-13	0	0.023	0.020	0.023	0.019	0.023	6,300,000	131,190	0.0208	1.758	1.528	1.758	1.452	1.758	82,436	1.5914	4.55%
2004-02-12	0	0.022	0.022	0.024	0.022	0.023	1,000,000	22,100	0.0221	1.681	1.681	1.834	1.681	1.758	13,085	1.6889	0.00%
2004-02-11	0	0.022	0.022	0.023	0.022	0.022	100,000	2,200	0.0220	1.681	1.681	1.758	1.681	1.681	1,309	1.6813	0.00%
2004-02-10	0	0.022	0.021	0.023	-	-	0	0	-	1.681	1.605	1.758	-	-	0	-	0.00%
2004-02-09	0	0.022	0.022	0.024	0.022	0.022	150,000	3,300	0.0220	1.681	1.681	1.834	1.681	1.681	1,963	1.6813	0.00%
2004-02-06	0	0.022	0.020	0.023	-	-	0	0	-	1.681	1.528	1.758	-	-	0	-	0.00%
2004-02-05	0	0.022	0.020	0.023	0.022	0.022	1,500,000	33,000	0.0220	1.681	1.528	1.758	1.681	1.681	19,628	1.6813	0.00%
2004-02-04	0	0.022	0.020	0.025	-	-	0	0	-	1.681	1.528	1.911	-	-	0	-	0.00%
2004-02-03	0	0.022	0.022	0.024	0.022	0.022	1,400,000	30,800	0.0220	1.681	1.681	1.834	1.681	1.681	18,319	1.6813	0.00%
2004-02-02	0	0.022	0.022	0.025	0.020	0.022	1,240,000	27,240	0.0220	1.681	1.681	1.911	1.528	1.681	16,226	1.6788	4.76%
2004-01-30	0	0.021	0.021	0.023	0.021	0.021	350,000	7,350	0.0210	1.605	1.605	1.758	1.605	1.605	4,580	1.6049	-4.55%
2004-01-29	0	0.022	0.019	0.022	0.023	0.023	100,000	2,300	0.0230	1.681	1.452	1.681	1.758	1.758	1,309	1.7577	-4.35%
2004-01-28	0	0.023	0.022	0.023	0.022	0.023	1,200,000	27,400	0.0228	1.758	1.681	1.758	1.681	1.758	15,702	1.7450	4.55%
2004-01-27	0	0.022	0.019	0.022	0.021	0.022	2,340,000	50,980	0.0218	1.681	1.452	1.681	1.605	1.681	30,619	1.6650	4.76%
2004-01-26	0	0.021	0.020	0.021	0.021	0.021	360,000	7,560	0.0210	1.605	1.528	1.605	1.605	1.605	4,711	1.6049	0.00%
2004-01-21	0	0.021	0.020	0.021	0.022	0.022	300,000	6,600	0.0220	1.605	1.528	1.605	1.681	1.681	3,926	1.6813	5.00%
2004-01-20	0	0.020	0.020	0.022	0.020	0.020	1,000,000	20,000	0.0200	1.528	1.528	1.681	1.528	1.528	13,085	1.5285	-9.09%
2004-01-19	0	0.022	0.020	0.023	0.022	0.022	100,000	2,200	0.0220	1.681	1.528	1.758	1.681	1.681	1,309	1.6813	-4.35%
2004-01-16	0	0.023	0.018	0.023	0.022	0.023	800,000	17,900	0.0224	1.758	1.376	1.758	1.681	1.758	10,468	1.7100	0.00%
2004-01-15	0	0.023	0.020	0.023	0.020	0.023	3,010,000	60,230	0.0200	1.758	1.528	1.758	1.528	1.758	39,386	1.5292	0.00%
2004-01-14	0	0.023	0.021	0.023	0.022	0.023	1,300,000	28,900	0.0222	1.758	1.605	1.758	1.681	1.758	17,011	1.6989	9.52%
2004-01-13	0	0.021	0.019	0.021	-	-	0	0	-	1.605	1.452	1.605	-	-	0	-	0.00%
2004-01-12	0	0.021	0.018	0.022	0.021	0.021	460,000	9,660	0.0210	1.605	1.376	1.681	1.605	1.605	6,019	1.6049	0.00%
2004-01-09	0	0.021	0.020	0.021	0.021	0.021	900,000	18,900	0.0210	1.605	1.528	1.605	1.605	1.605	11,777	1.6049	0.00%
2004-01-08	0	0.021	0.019	0.022	0.019	0.022	1,850,000	39,830	0.0215	1.605	1.452	1.681	1.452	1.681	24,207	1.6454	10.53%
2004-01-07	0	0.019	0.017	0.021	-	-	0	0	-	1.452	1.299	1.605	-	-	0	-	0.00%
2004-01-06	0	0.019	0.019	0.020	0.019	0.019	840,000	15,960	0.0190	1.452	1.452	1.528	1.452	1.452	10,991	1.4520	-5.00%
2004-01-05	0	0.020	0.018	0.020	0.020	0.020	100,000	2,000	0.0200	1.528	1.376	1.528	1.528	1.528	1,309	1.5285	0.00%
2004-01-02	0	0.020	0.017	0.020	0.020	0.020	200,000	4,000	0.0200	1.528	1.299	1.528	1.528	1.528	2,617	1.5285	0.00%
2003-12-31	0	0.020	0.017	0.020	0.020	0.020	500,000	10,000	0.0200	1.528	1.299	1.528	1.528	1.528	6,543	1.5285	-4.76%
2003-12-30	0	0.021	0.021	0.022	0.017	0.019	3,500,000	62,100	0.0177	1.605	1.605	1.681	1.299	1.452	45,798	1.3560	10.53%
2003-12-29	0	0.019	0.018	0.023	0.019	0.019	8,700,000	165,300	0.0190	1.452	1.376	1.758	1.452	1.452	113,840	1.4520	-17.39%
2003-12-24	0	0.023	0.019	0.024	-	-	0	0	-	1.758	1.452	1.834	-	-	0	-	0.00%
2003-12-23	0	0.023	0.020	0.024	-	-	0	0	-	1.758	1.528	1.834	-	-	0	-	0.00%
2003-12-22	0	0.023	0.020	0.023	0.023	0.023	80,000	1,840	0.0230	1.758	1.528	1.758	1.758	1.758	1,047	1.7577	0.00%
2003-12-19	0	0.023	0.020	0.023	0.025	0.025	100,000	2,500	0.0250	1.758	1.528	1.758	1.911	1.911	1,309	1.9106	0.00%
2003-12-18	0	0.023	0.020	0.023	0.019	0.023	4,220,000	83,540	0.0198	1.758	1.528	1.758	1.452	1.758	55,219	1.5129	15.00%
2003-12-17	0	0.020	0.020	0.022	0.020	0.022	6,200,000	125,900	0.0203	1.528	1.528	1.681	1.528	1.681	81,128	1.5519	-13.04%
2003-12-16	0	0.023	0.020	0.024	-	-	0	0	-	1.758	1.528	1.834	-	-	0	-	0.00%
2003-12-15	0	0.023	0.023	0.024	-	-	0	0	-	1.758	1.758	1.834	-	-	0	-	15.00%
2003-12-12	0	0.020	0.020	0.023	-	-	0	0	-	1.528	1.528	1.758	-	-	0	-	0.00%
2003-12-11	0	0.020	0.019	0.023	0.020	0.021	2,070,000	43,170	0.0209	1.528	1.452	1.758	1.528	1.605	27,086	1.5938	-13.04%
2003-12-10	0	0.023	0.021	0.023	0.023	0.024	3,100,000	73,300	0.0236	1.758	1.605	1.758	1.758	1.834	40,564	1.8070	-8.00%
2003-12-09	0	0.025	0.020	0.025	0.027	0.030	240,000	6,780	0.0283	1.911	1.528	1.911	2.063	2.293	3,140	2.1589	13.64%
2003-12-08	0	0.022	0.020	0.028	-	-	0	0	-	1.681	1.528	2.140	-	-	0	-	0.00%
2003-12-05	0	0.022	0.022	0.024	-	-	0	0	-	1.681	1.681	1.834	-	-	0	-	0.00%
2003-12-04	0	0.022	0.022	0.025	-	-	0	0	-	1.681	1.681	1.911	-	-	0	-	0.00%
2003-12-03	0	0.022	0.022	0.025	-	-	0	0	-	1.681	1.681	1.911	-	-	0	-	0.00%
2003-12-02	0	0.022	0.022	0.025	0.022	0.029	1,700,000	39,350	0.0231	1.681	1.681	1.911	1.681	2.216	22,245	1.7690	0.00%
2003-12-01	0	0.022	0.021	0.023	-	-	0	0	-	1.681	1.605	1.758	-	-	0	-	0.00%
2003-11-28	0	0.022	0.022	0.023	0.021	0.022	2,000,000	43,000	0.0215	1.681	1.681	1.758	1.605	1.681	26,170	1.6431	-4.35%
2003-11-27	0	0.023	0.021	0.023	0.020	0.023	700,000	15,200	0.0217	1.758	1.605	1.758	1.528	1.758	9,160	1.6595	15.00%
2003-11-26	0	0.020	0.019	0.020	0.020	0.021	1,260,000	25,380	0.0201	1.528	1.452	1.528	1.528	1.605	16,487	1.5394	-13.04%
2003-11-25	0	0.023	0.023	0.024	-	-	0	0	-	1.758	1.758	1.834	-	-	0	-	15.00%
2003-11-24	0	0.020	0.020	0.023	0.020	0.021	1,200,000	24,200	0.0202	1.528	1.528	1.758	1.528	1.605	15,702	1.5412	-20.00%
2003-11-21	0	0.025	0.020	0.025	0.025	0.025	1,300,000	32,500	0.0250	1.911	1.528	1.911	1.911	1.911	17,011	1.9106	8.70%
2003-11-20	0	0.023	0.021	0.024	-	-	0	0	-	1.758	1.605	1.834	-	-	0	-	0.00%
2003-11-19	0	0.023	0.020	0.023	0.020	0.023	6,030,000	134,410	0.0223	1.758	1.528	1.758	1.528	1.758	78,903	1.7035	4.55%
2003-11-18	0	0.022	0.021	0.023	0.020	0.022	1,744,800	35,678	0.0204	1.681	1.605	1.758	1.528	1.681	22,831	1.5627	-12.00%
2003-11-17	0	0.025	0.022	0.025	-	-	0	0	-	1.911	1.681	1.911	-	-	0	-	0.00%
2003-11-14	0	0.025	0.021	0.025	-	-	0	0	-	1.911	1.605	1.911	-	-	0	-	0.00%
2003-11-13	0	0.025	0.020	0.026	-	-	0	0	-	1.911	1.528	1.987	-	-	0	-	0.00%
2003-11-12	0	0.025	0.023	0.026	-	-	0	0	-	1.911	1.758	1.987	-	-	0	-	0.00%
2003-11-11	0	0.025	0.023	0.027	-	-	0	0	-	1.911	1.758	2.063	-	-	0	-	0.00%
2003-11-10	0	0.025	0.024	0.026	0.025	0.025	600,000	15,000	0.0250	1.911	1.834	1.987	1.911	1.911	7,851	1.9106	0.00%
2003-11-07	0	0.025	0.022	0.026	-	-	0	0	-	1.911	1.681	1.987	-	-	0	-	0.00%
2003-11-06	0	0.025	0.022	0.027	-	-	0	0	-	1.911	1.681	2.063	-	-	0	-	0.00%
2003-11-05	0	0.025	0.024	0.028	0.025	0.027	300,000	7,700	0.0257	1.911	1.834	2.140	1.911	2.063	3,926	1.9615	4.17%
2003-11-04	0	0.024	0.024	0.028	0.023	0.023	100,000	2,300	0.0230	1.834	1.834	2.140	1.758	1.758	1,309	1.7577	-4.00%
2003-11-03	0	0.025	0.023	0.028	-	-	0	0	-	1.911	1.758	2.140	-	-	0	-	0.00%
2003-10-31	0	0.025	0.025	0.029	0.025	0.026	600,000	15,510	0.0259	1.911	1.911	2.216	1.911	1.987	7,851	1.9755	-13.79%
2003-10-30	0	0.029	0.026	0.029	0.026	0.030	600,000	17,200	0.0287	2.216	1.987	2.216	1.987	2.293	7,851	2.1908	0.00%
2003-10-29	0	0.029	0.023	0.029	0.029	0.029	1,000,000	29,000	0.0290	2.216	1.758	2.216	2.216	2.216	13,085	2.2163	-3.33%
2003-10-28	0	0.030	0.024	0.030	0.024	0.030	110,000	2,700	0.0245	2.293	1.834	2.293	1.834	2.293	1,439	1.8758	15.38%
2003-10-27	0	0.026	0.026	0.029	0.026	0.033	1,000,000	27,900	0.0279	1.987	1.987	2.216	1.987	2.522	13,085	2.1322	-10.34%
2003-10-24	0	0.029	0.025	0.029	0.024	0.029	610,000	14,690	0.0241	2.216	1.911	2.216	1.834	2.216	7,982	1.8404	-9.38%
2003-10-23	0	0.032	0.025	0.032	-	-	0	0	-	2.446	1.911	2.446	-	-	0	-	0.00%
2003-10-22	0	0.032	0.032	0.034	-	-	0	0	-	2.446	2.446	2.598	-	-	0	-	14.29%
2003-10-21	0	0.028	0.028	0.030	0.028	0.028	2,850,000	79,800	0.0280	2.140	2.140	2.293	2.140	2.140	37,293	2.1398	0.00%
2003-10-20	0	0.028	0.025	0.028	0.028	0.028	2,600,000	72,800	0.0280	2.140	1.911	2.140	2.140	2.140	34,021	2.1398	16.67%
2003-10-17	0	0.024	0.024	0.028	-	-	0	0	-	1.834	1.834	2.140	-	-	0	-	0.00%
2003-10-16	0	0.024	0.023	0.027	0.024	0.024	3,380,000	81,120	0.0240	1.834	1.758	2.063	1.834	1.834	44,228	1.8341	-4.00%
2003-10-15	0	0.025	0.024	0.028	0.025	0.025	1,500,000	37,500	0.0250	1.911	1.834	2.140	1.911	1.911	19,628	1.9106	0.00%
2003-10-14	0	0.025	0.024	0.025	0.024	0.026	2,220,000	55,880	0.0252	1.911	1.834	1.911	1.834	1.987	29,049	1.9237	0.00%
2003-10-13	0	0.025	0.024	0.027	0.025	0.025	1,610,000	40,250	0.0250	1.911	1.834	2.063	1.911	1.911	21,067	1.9106	0.00%
2003-10-10	0	0.025	0.024	0.027	0.025	0.028	2,800,000	73,000	0.0261	1.911	1.834	2.063	1.911	2.140	36,638	1.9925	0.00%
2003-10-09	0	0.025	0.024	0.025	0.025	0.025	270,000	6,750	0.0250	1.911	1.834	1.911	1.911	1.911	3,533	1.9106	4.17%
2003-10-08	0	0.024	0.024	0.028	0.024	0.024	1,440,000	34,560	0.0240	1.834	1.834	2.140	1.834	1.834	18,843	1.8341	-4.00%
2003-10-07	0	0.025	0.024	0.028	0.025	0.025	3,900,000	97,500	0.0250	1.911	1.834	2.140	1.911	1.911	51,032	1.9106	0.00%
2003-10-06	0	0.025	0.024	0.027	0.025	0.027	7,400,000	191,800	0.0259	1.911	1.834	2.063	1.911	2.063	96,830	1.9808	-10.71%
2003-10-03	0	0.028	0.028	0.030	0.028	0.030	250,000	7,100	0.0284	2.140	2.140	2.293	2.140	2.293	3,271	2.1704	-6.67%
2003-10-02	0	0.030	0.029	0.030	0.030	0.030	600,000	18,000	0.0300	2.293	2.216	2.293	2.293	2.293	7,851	2.2927	0.00%
2003-09-30	0	0.030	0.029	0.032	0.029	0.030	3,000,000	88,000	0.0293	2.293	2.216	2.446	2.216	2.293	39,255	2.2417	-9.09%
2003-09-29	0	0.033	0.029	0.033	-	-	0	0	-	2.522	2.216	2.522	-	-	0	-	0.00%
2003-09-26	0	0.033	0.030	0.033	0.033	0.033	300,000	9,900	0.0330	2.522	2.293	2.522	2.522	2.522	3,926	2.5220	0.00%
2003-09-25	0	0.033	0.030	0.033	0.033	0.033	220,000	7,260	0.0330	2.522	2.293	2.522	2.522	2.522	2,879	2.5220	-5.71%
2003-09-24	0	0.035	0.033	0.035	0.031	0.035	1,000,000	34,200	0.0342	2.675	2.522	2.675	2.369	2.675	13,085	2.6137	18.84%
2003-09-23	0	0.031	0.031	0.035	0.031	0.031	400,000	12,400	0.0310	2.251	2.251	2.541	2.251	2.251	5,509	2.2508	-6.06%
2003-09-22	0	0.033	0.031	0.033	0.030	0.033	1,580,000	49,800	0.0315	2.396	2.251	2.396	2.178	2.396	21,761	2.2885	3.12%
2003-09-19	0	0.032	0.029	0.032	0.030	0.035	1,830,000	60,010	0.0328	2.323	2.106	2.323	2.178	2.541	25,205	2.3809	-8.57%
2003-09-18	0	0.035	0.032	0.035	0.032	0.035	960,000	31,900	0.0332	2.541	2.323	2.541	2.323	2.541	13,222	2.4126	9.37%
2003-09-17	0	0.032	0.030	0.033	0.032	0.032	1,240,000	39,680	0.0320	2.323	2.178	2.396	2.323	2.323	17,079	2.3234	0.00%
2003-09-16	0	0.032	0.031	0.032	0.028	0.034	4,300,000	127,930	0.0298	2.323	2.251	2.323	2.033	2.469	59,224	2.1601	-8.57%
2003-09-15	0	0.035	0.028	0.039	0.035	0.040	350,000	13,250	0.0379	2.541	2.033	2.832	2.541	2.904	4,821	2.7486	-18.60%
2003-09-11	0	0.043	-	0.043	-	-	0	0	-	3.122	-	3.122	-	-	0	-	-8.51%
2003-09-10	1	-	-	-	-	-	0	0	-	3.412	-	-	-	-	0	-	0.00%
2003-09-09	0	0.047	0.042	0.047	0.043	0.049	1,800,000	80,400	0.0447	3.412	3.049	3.412	3.122	3.558	24,791	3.2431	6.82%
2003-09-08	0	0.044	0.042	0.045	0.044	0.044	200,000	8,800	0.0440	3.195	3.049	3.267	3.195	3.195	2,755	3.1946	0.00%
2003-09-05	0	0.044	0.043	0.047	0.042	0.049	940,000	42,680	0.0454	3.195	3.122	3.412	3.049	3.558	12,947	3.2966	-8.33%
2003-09-04	0	0.048	0.045	0.048	0.043	0.052	18,300,000	891,800	0.0487	3.485	3.267	3.485	3.122	3.775	252,047	3.5382	6.67%
2003-09-03	0	0.045	0.043	0.045	0.045	0.050	8,030,000	396,500	0.0494	3.267	3.122	3.267	3.267	3.630	110,598	3.5851	2.27%
2003-09-02	0	0.044	0.039	0.045	0.040	0.044	2,580,000	111,500	0.0432	3.195	2.832	3.267	2.904	3.195	35,534	3.1378	-6.38%
2003-09-01	0	0.047	0.044	0.047	0.045	0.048	3,850,000	180,400	0.0469	3.412	3.195	3.412	3.267	3.485	53,026	3.4021	11.90%
2003-08-29	0	0.042	0.032	0.043	0.040	0.042	5,110,000	207,770	0.0407	3.049	2.323	3.122	2.904	3.049	70,380	2.9521	7.69%
2003-08-28	0	0.039	0.039	0.044	0.038	0.039	2,090,000	79,820	0.0382	2.832	2.832	3.195	2.759	2.832	28,786	2.7729	14.71%
2003-08-27	0	0.034	0.030	0.034	0.031	0.035	4,170,000	139,820	0.0335	2.469	2.178	2.469	2.251	2.541	57,434	2.4345	17.24%
2003-08-26	0	0.029	0.028	0.032	0.029	0.032	3,900,000	117,400	0.0301	2.106	2.033	2.323	2.106	2.323	53,715	2.1856	-3.33%
2003-08-25	0	0.030	0.030	0.034	0.030	0.040	1,610,000	52,450	0.0326	2.178	2.178	2.469	2.178	2.904	22,175	2.3653	-11.76%
2003-08-22	0	0.034	0.030	0.034	0.034	0.034	60,000	2,040	0.0340	2.469	2.178	2.469	2.469	2.469	826	2.4686	0.00%
2003-08-21	0	0.034	0.029	0.034	0.030	0.034	2,700,000	86,000	0.0319	2.469	2.106	2.469	2.178	2.469	37,187	2.3126	13.33%
2003-08-20	0	0.030	0.027	0.033	0.030	0.034	660,000	20,040	0.0304	2.178	1.960	2.396	2.178	2.469	9,090	2.2046	-11.76%
2003-08-19	0	0.034	0.027	0.034	-	-	0	0	-	2.469	1.960	2.469	-	-	0	-	0.00%
2003-08-18	0	0.034	0.030	0.034	0.034	0.034	300,000	10,200	0.0340	2.469	2.178	2.469	2.469	2.469	4,132	2.4686	6.25%
2003-08-15	0	0.032	0.027	0.034	0.032	0.032	760,000	24,320	0.0320	2.323	1.960	2.469	2.323	2.323	10,468	2.3234	0.00%
2003-08-14	0	0.032	0.025	0.032	-	-	0	0	-	2.323	1.815	2.323	-	-	0	-	0.00%
2003-08-13	0	0.032	0.032	0.034	0.030	0.032	460,000	14,560	0.0317	2.323	2.323	2.469	2.178	2.323	6,336	2.2981	0.00%
2003-08-12	0	0.032	0.030	0.033	0.032	0.032	420,000	12,760	0.0304	2.323	2.178	2.396	2.323	2.323	5,785	2.2058	-3.03%
2003-08-11	0	0.033	0.030	0.033	0.033	0.036	1,500,000	51,000	0.0340	2.396	2.178	2.396	2.396	2.614	20,660	2.4686	0.00%
2003-08-08	0	0.033	0.032	0.036	-	-	0	0	-	2.396	2.323	2.614	-	-	0	-	0.00%
2003-08-07	0	0.033	0.028	0.035	0.033	0.033	640,000	21,120	0.0330	2.396	2.033	2.541	2.396	2.396	8,815	2.3960	0.00%
2003-08-06	0	0.033	0.029	0.035	-	-	0	0	-	2.396	2.106	2.541	-	-	0	-	0.00%
2003-08-05	0	0.033	0.028	0.033	0.033	0.033	30,000	990	0.0330	2.396	2.033	2.396	2.396	2.396	413	2.3960	0.00%
2003-08-04	0	0.033	0.033	0.036	0.033	0.033	50,000	1,650	0.0330	2.396	2.396	2.614	2.396	2.396	689	2.3960	0.00%
2003-08-01	0	0.033	0.031	0.035	0.032	0.033	3,500,000	114,500	0.0327	2.396	2.251	2.541	2.323	2.396	48,206	2.3752	0.00%
2003-07-31	0	0.033	0.031	0.033	0.030	0.033	3,455,000	108,575	0.0314	2.396	2.251	2.396	2.178	2.396	47,586	2.2817	10.00%
2003-07-30	0	0.030	0.028	0.035	0.024	0.035	10,450,000	274,700	0.0263	2.178	2.033	2.541	1.743	2.541	143,928	1.9086	-14.29%
2003-07-29	0	0.035	0.027	0.037	0.035	0.036	880,000	31,010	0.0352	2.541	1.960	2.686	2.541	2.614	12,120	2.5585	0.00%
2003-07-28	0	0.035	0.035	0.038	0.035	0.035	830,000	29,050	0.0350	2.541	2.541	2.759	2.541	2.541	11,432	2.5412	0.00%
2003-07-25	0	0.035	0.034	0.035	0.035	0.035	200,000	7,000	0.0350	2.541	2.469	2.541	2.541	2.541	2,755	2.5412	-2.78%
2003-07-24	0	0.036	0.036	0.041	-	-	0	0	-	2.614	2.614	2.977	-	-	0	-	0.00%
2003-07-23	0	0.036	0.028	0.037	-	-	0	0	-	2.614	2.033	2.686	-	-	0	-	0.00%
2003-07-22	0	0.036	0.028	0.036	0.035	0.036	980,000	34,530	0.0352	2.614	2.033	2.614	2.541	2.614	13,498	2.5582	2.86%
2003-07-21	0	0.035	0.034	0.038	0.035	0.040	1,340,000	48,240	0.0360	2.541	2.469	2.759	2.541	2.904	18,456	2.6138	0.00%
2003-07-18	0	0.035	0.028	0.036	0.035	0.036	1,450,000	51,800	0.0357	2.541	2.033	2.614	2.541	2.614	19,971	2.5938	-2.78%
2003-07-17	0	0.036	0.035	0.038	0.036	0.039	1,200,000	46,380	0.0387	2.614	2.541	2.759	2.614	2.832	16,528	2.8062	2.86%
2003-07-16	0	0.035	0.033	0.036	0.033	0.035	510,000	17,370	0.0341	2.541	2.396	2.614	2.396	2.541	7,024	2.4729	6.06%
2003-07-15	0	0.033	0.030	0.036	0.033	0.037	1,030,000	36,080	0.0350	2.396	2.178	2.614	2.396	2.686	14,186	2.5433	-8.33%
2003-07-14	0	0.036	0.035	0.038	0.036	0.036	700,000	25,200	0.0360	2.614	2.541	2.759	2.614	2.614	9,641	2.6138	0.00%
2003-07-11	0	0.036	0.030	0.039	-	-	0	0	-	2.614	2.178	2.832	-	-	0	-	0.00%
2003-07-10	0	0.036	0.029	0.039	0.036	0.036	100,000	3,600	0.0360	2.614	2.106	2.832	2.614	2.614	1,377	2.6138	0.00%
2003-07-09	0	0.036	0.030	0.040	0.031	0.036	1,600,000	52,900	0.0331	2.614	2.178	2.904	2.251	2.614	22,037	2.4005	12.50%
2003-07-08	0	0.032	0.030	0.035	0.032	0.032	2,400,000	76,800	0.0320	2.323	2.178	2.541	2.323	2.323	33,055	2.3234	-17.95%
2003-07-07	0	0.039	-	0.039	-	-	0	0	-	2.832	-	2.832	-	-	0	-	-2.50%
2003-07-04	0	0.040	0.032	0.040	-	-	0	0	-	2.904	2.323	2.904	-	-	0	-	0.00%
2003-07-03	0	0.040	-	0.040	0.039	0.040	160,000	6,300	0.0394	2.904	-	2.904	2.832	2.904	2,204	2.8588	0.00%
2003-07-02	0	0.040	0.038	0.040	0.040	0.040	200,000	8,000	0.0400	2.904	2.759	2.904	2.904	2.904	2,755	2.9042	0.00%
2003-06-30	0	0.040	0.032	0.041	0.040	0.040	890,000	35,600	0.0400	2.904	2.323	2.977	2.904	2.904	12,258	2.9042	0.00%
2003-06-27	0	0.040	0.039	0.040	0.040	0.041	1,190,000	48,190	0.0405	2.904	2.832	2.904	2.904	2.977	16,390	2.9402	0.00%
2003-06-26	0	0.040	0.033	0.040	0.040	0.040	600,000	24,000	0.0400	2.904	2.396	2.904	2.904	2.904	8,264	2.9042	2.56%
2003-06-25	0	0.039	0.038	0.040	0.035	0.040	4,270,000	163,200	0.0382	2.832	2.759	2.904	2.541	2.904	58,811	2.7750	2.63%
2003-06-24	0	0.038	0.030	-	0.030	0.038	4,190,000	132,030	0.0315	2.759	2.178	-	2.178	2.759	57,709	2.2879	90.00%
2003-06-23	0	0.020	0.020	0.038	0.020	0.030	500,000	13,900	0.0278	1.452	1.452	2.759	1.452	2.178	6,887	2.0184	-33.33%
2003-06-20	0	0.030	0.025	0.035	0.030	0.036	1,000,000	33,600	0.0336	2.178	1.815	2.541	2.178	2.614	13,773	2.4395	-25.00%
2003-06-19	0	0.040	0.032	0.043	-	-	0	0	-	2.904	2.323	3.122	-	-	0	-	0.00%
2003-06-18	0	0.040	0.037	0.042	-	-	0	0	-	2.904	2.686	3.049	-	-	0	-	0.00%
2003-06-17	0	0.040	0.032	0.042	0.040	0.040	700,000	28,000	0.0400	2.904	2.323	3.049	2.904	2.904	9,641	2.9042	0.00%
2003-06-16	0	0.040	0.032	0.040	0.040	0.040	250,000	10,000	0.0400	2.904	2.323	2.904	2.904	2.904	3,443	2.9042	25.00%
2003-06-13	0	0.032	0.022	0.032	0.040	0.040	100,000	4,000	0.0400	2.323	1.597	2.323	2.904	2.904	1,377	2.9042	-31.91%
2003-06-12	0	0.047	-	0.048	0.045	0.047	720,000	33,500	0.0465	3.412	-	3.485	3.267	3.412	9,917	3.3782	4.44%
2003-06-11	0	0.045	-	0.048	0.045	0.045	330,000	14,850	0.0450	3.267	-	3.485	3.267	3.267	4,545	3.2673	12.50%
2003-06-10	0	0.040	0.036	0.040	-	-	0	0	-	2.904	2.614	2.904	-	-	0	-	0.00%
2003-06-09	0	0.040	0.033	0.040	0.040	0.040	100,000	4,000	0.0400	2.904	2.396	2.904	2.904	2.904	1,377	2.9042	-6.98%
2003-06-06	0	0.043	-	0.043	-	-	0	0	-	3.122	-	3.122	-	-	0	-	0.00%
2003-06-05	0	0.043	-	0.045	-	-	0	0	-	3.122	-	3.267	-	-	0	-	0.00%
2003-06-03	0	0.043	0.038	0.045	-	-	0	0	-	3.122	2.759	3.267	-	-	0	-	0.00%
2003-06-02	0	0.043	0.038	0.045	0.043	0.045	390,000	16,790	0.0431	3.122	2.759	3.267	3.122	3.267	5,371	3.1258	-4.44%
2003-05-30	0	0.045	0.038	0.045	0.045	0.045	300,000	13,500	0.0450	3.267	2.759	3.267	3.267	3.267	4,132	3.2673	4.65%
2003-05-29	0	0.043	0.032	0.045	0.043	0.043	200,000	8,600	0.0430	3.122	2.323	3.267	3.122	3.122	2,755	3.1220	16.22%
2003-05-28	0	0.037	0.036	0.037	0.041	0.043	450,000	18,550	0.0412	2.686	2.614	2.686	2.977	3.122	6,198	2.9930	-22.92%
2003-05-27	0	0.048	-	0.048	-	-	0	0	-	3.485	-	3.485	-	-	0	-	0.00%
2003-05-26	0	0.048	0.042	0.048	-	-	0	0	-	3.485	3.049	3.485	-	-	0	-	-4.00%
2003-05-23	0	0.050	-	0.055	0.050	0.050	200,000	10,000	0.0500	3.630	-	3.993	3.630	3.630	2,755	3.6303	2.04%
2003-05-22	0	0.049	0.049	0.050	0.042	0.042	240,000	10,080	0.0420	3.558	3.558	3.630	3.049	3.049	3,306	3.0494	8.89%
2003-05-21	0	0.045	0.045	0.050	0.042	0.050	1,040,000	44,000	0.0423	3.267	3.267	3.630	3.049	3.630	14,324	3.0718	-10.00%
2003-05-20	0	0.050	0.042	0.052	-	-	0	0	-	3.630	3.049	3.775	-	-	0	-	0.00%
2003-05-19	0	0.050	-	-	-	-	0	0	-	3.630	-	-	-	-	0	-	0.00%
2003-05-16	0	0.050	0.040	0.052	0.042	0.050	2,000,000	84,960	0.0425	3.630	2.904	3.775	3.049	3.630	27,546	3.0843	0.00%
2003-05-15	0	0.050	-	-	-	-	0	0	-	3.630	-	-	-	-	0	-	0.00%
2003-05-14	0	0.050	-	0.058	0.050	0.058	450,000	22,900	0.0509	3.630	-	4.211	3.630	4.211	6,198	3.6948	-19.35%
2003-05-13	0	0.062	-	0.062	-	-	0	0	-	4.502	-	4.502	-	-	0	-	-3.13%
2003-05-12	0	0.064	-	0.065	0.064	0.064	150,000	9,600	0.0640	4.647	-	4.719	4.647	4.647	2,066	4.6468	3.23%
2003-05-09	0	0.062	-	0.065	-	-	0	0	-	4.502	-	4.719	-	-	0	-	0.00%
2003-05-07	0	0.062	-	0.062	-	-	0	0	-	4.502	-	4.502	-	-	0	-	-4.62%
2003-05-06	0	0.065	-	0.065	0.065	0.065	150,000	9,750	0.0650	4.719	-	4.719	4.719	4.719	2,066	4.7194	-5.80%
2003-05-05	0	0.069	-	0.069	-	-	0	0	-	5.010	-	5.010	-	-	0	-	0.00%
2003-05-02	0	0.069	-	0.069	-	-	0	0	-	5.010	-	5.010	-	-	0	-	0.00%
2003-04-30	0	0.069	-	0.070	0.069	0.069	200,000	13,800	0.0690	5.010	-	5.082	5.010	5.010	2,755	5.0098	1.47%
2003-04-29	0	0.068	-	0.070	0.061	0.068	230,000	14,240	0.0619	4.937	-	5.082	4.429	4.937	3,168	4.4952	21.43%
2003-04-28	0	0.056	-	-	-	-	0	0	-	4.066	-	-	-	-	0	-	0.00%
2003-04-25	0	0.056	-	0.057	-	-	0	0	-	4.066	-	4.139	-	-	0	-	0.00%
2003-04-24	0	0.056	-	0.057	-	-	0	0	-	4.066	-	4.139	-	-	0	-	0.00%
2003-04-23	0	0.056	-	-	-	-	0	0	-	4.066	-	-	-	-	0	-	0.00%
2003-04-22	0	0.056	-	-	-	-	0	0	-	4.066	-	-	-	-	0	-	0.00%
2003-04-17	0	0.056	-	0.057	-	-	0	0	-	4.066	-	4.139	-	-	0	-	0.00%
2003-04-16	0	0.056	-	0.058	-	-	0	0	-	4.066	-	4.211	-	-	0	-	0.00%
2003-04-15	0	0.056	-	-	-	-	0	0	-	4.066	-	-	-	-	0	-	0.00%
2003-04-14	0	0.056	-	0.057	-	-	0	0	-	4.066	-	4.139	-	-	0	-	0.00%
2003-04-11	0	0.056	0.051	0.056	0.056	0.057	280,000	15,760	0.0563	4.066	3.703	4.066	4.066	4.139	3,856	4.0867	0.00%
2003-04-10	0	0.056	-	0.056	-	-	0	0	-	4.066	-	4.066	-	-	0	-	0.00%
2003-04-09	0	0.056	-	0.056	-	-	0	0	-	4.066	-	4.066	-	-	0	-	-1.75%
2003-04-08	0	0.057	-	0.057	-	-	0	0	-	4.139	-	4.139	-	-	0	-	0.00%
2003-04-07	0	0.057	-	-	-	-	0	0	-	4.139	-	-	-	-	0	-	0.00%
2003-04-04	0	0.057	0.057	0.069	0.057	0.062	70,000	4,240	0.0606	4.139	4.139	5.010	4.139	4.502	964	4.3978	-14.93%
2003-04-03	0	0.067	-	0.068	-	-	0	0	-	4.865	-	4.937	-	-	0	-	0.00%
2003-04-02	0	0.067	-	0.069	0.067	0.067	150,000	10,050	0.0670	4.865	-	5.010	4.865	4.865	2,066	4.8646	-2.90%
2003-04-01	0	0.069	-	0.070	0.069	0.069	1,000,000	69,000	0.0690	5.010	-	5.082	5.010	5.010	13,773	5.0098	2.99%
2003-03-31	0	0.067	-	0.070	-	-	0	0	-	4.865	-	5.082	-	-	0	-	0.00%
2003-03-28	0	0.067	-	0.070	-	-	0	0	-	4.865	-	5.082	-	-	0	-	0.00%
2003-03-27	0	0.067	-	0.067	-	-	0	0	-	4.865	-	4.865	-	-	0	-	0.00%
2003-03-26	0	0.067	-	0.068	-	-	0	0	-	4.865	-	4.937	-	-	0	-	0.00%
2003-03-25	0	0.067	0.060	0.068	0.047	0.067	1,800,000	113,640	0.0631	4.865	4.356	4.937	3.412	4.865	24,791	4.5838	28.85%
2003-03-24	0	0.052	0.046	0.067	0.052	0.052	600,000	31,200	0.0520	3.775	3.340	4.865	3.775	3.775	8,264	3.7755	-13.33%
2003-03-21	0	0.060	-	0.060	-	-	0	0	-	4.356	-	4.356	-	-	0	-	0.00%
2003-03-20	0	0.060	-	0.068	-	-	0	0	-	4.356	-	4.937	-	-	0	-	0.00%
2003-03-19	0	0.060	-	0.068	-	-	0	0	-	4.356	-	4.937	-	-	0	-	0.00%
2003-03-18	0	0.060	-	0.060	-	-	0	0	-	4.356	-	4.356	-	-	0	-	0.00%
2003-03-17	0	0.060	-	0.060	-	-	0	0	-	4.356	-	4.356	-	-	0	-	-1.64%
2003-03-14	0	0.061	0.053	0.068	0.061	0.061	80,000	4,880	0.0610	4.429	3.848	4.937	4.429	4.429	1,102	4.4289	-4.69%
2003-03-13	0	0.064	-	0.068	-	-	0	0	-	4.647	-	4.937	-	-	0	-	0.00%
2003-03-12	0	0.064	-	0.065	0.064	0.067	1,700,000	112,700	0.0663	4.647	-	4.719	4.647	4.865	23,414	4.8133	-4.48%
2003-03-11	0	0.067	-	0.068	0.067	0.067	4,200,000	281,400	0.0670	4.865	-	4.937	4.865	4.865	57,847	4.8646	-1.47%
2003-03-10	0	0.068	-	0.068	-	-	0	0	-	4.937	-	4.937	-	-	0	-	0.00%
2003-03-07	0	0.068	-	0.068	-	-	0	0	-	4.937	-	4.937	-	-	0	-	0.00%
2003-03-06	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-03-05	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-03-04	0	0.068	-	0.069	-	-	0	0	-	4.937	-	5.010	-	-	0	-	0.00%
2003-03-03	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-02-28	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-02-27	0	0.068	-	0.068	-	-	0	0	-	4.937	-	4.937	-	-	0	-	-1.45%
2003-02-26	0	0.069	-	0.070	0.069	0.069	70,000	4,830	0.0690	5.010	-	5.082	5.010	5.010	964	5.0098	1.47%
2003-02-25	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-02-24	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-02-21	0	0.068	-	0.070	-	-	0	0	-	4.937	-	5.082	-	-	0	-	0.00%
2003-02-20	0	0.068	0.068	0.070	-	-	0	0	-	4.937	4.937	5.082	-	-	0	-	9.68%
2003-02-19	0	0.062	-	0.062	-	-	0	0	-	4.502	-	4.502	-	-	0	-	-11.43%
2003-02-18	0	0.070	-	0.072	-	-	0	0	-	5.082	-	5.228	-	-	0	-	0.00%
2003-02-17	0	0.070	-	0.075	-	-	0	0	-	5.082	-	5.445	-	-	0	-	0.00%
2003-02-14	0	0.070	-	0.074	0.070	0.074	16,180,000	1,133,720	0.0701	5.082	-	5.373	5.082	5.373	222,848	5.0874	0.00%
2003-02-13	0	0.070	-	0.078	-	-	0	0	-	5.082	-	5.663	-	-	0	-	0.00%
2003-02-12	0	0.070	0.068	0.078	0.068	0.070	5,900,000	407,000	0.0690	5.082	4.937	5.663	4.937	5.082	81,261	5.0086	4.48%
2003-02-11	0	0.067	0.059	-	-	-	0	0	-	4.865	4.284	-	-	-	0	-	0.00%
2003-02-10	0	0.067	0.067	0.075	0.067	0.067	70,000	4,690	0.0670	4.865	4.865	5.445	4.865	4.865	964	4.8646	-14.10%
2003-02-07	0	0.078	0.070	0.078	-	-	0	0	-	5.663	5.082	5.663	-	-	0	-	-2.50%
2003-02-06	0	0.080	-	0.080	-	-	0	0	-	5.808	-	5.808	-	-	0	-	0.00%
2003-02-05	0	0.080	-	0.080	-	-	0	0	-	5.808	-	5.808	-	-	0	-	-5.88%
2003-02-04	0	0.085	-	0.085	0.075	0.085	270,000	21,450	0.0794	6.171	-	6.171	5.445	6.171	3,719	5.7681	21.43%
2003-01-30	0	0.070	-	0.080	0.070	0.070	50,000	3,500	0.0700	5.082	-	5.808	5.082	5.082	689	5.0824	-6.67%
2003-01-29	0	0.075	-	0.080	-	-	0	0	-	5.445	-	5.808	-	-	0	-	0.00%
2003-01-28	0	0.075	-	0.080	-	-	0	0	-	5.445	-	5.808	-	-	0	-	0.00%
2003-01-27	0	0.075	-	0.075	-	-	0	0	-	5.445	-	5.445	-	-	0	-	0.00%
2003-01-24	0	0.075	-	0.079	-	-	0	0	-	5.445	-	5.736	-	-	0	-	0.00%
2003-01-23	0	0.075	-	0.080	-	-	0	0	-	5.445	-	5.808	-	-	0	-	0.00%
2003-01-22	0	0.075	-	0.080	-	-	0	0	-	5.445	-	5.808	-	-	0	-	0.00%
2003-01-21	0	0.075	-	0.075	-	-	0	0	-	5.445	-	5.445	-	-	0	-	0.00%
2003-01-20	0	0.075	-	0.075	-	-	0	0	-	5.445	-	5.445	-	-	0	-	0.00%
2003-01-17	0	0.075	0.040	0.075	-	-	0	0	-	5.445	2.904	5.445	-	-	0	-	-2.60%
2003-01-16	0	0.077	0.040	0.077	-	-	0	0	-	5.591	2.904	5.591	-	-	0	-	0.00%
2003-01-15	0	0.077	-	0.077	0.078	0.078	100,000	7,800	0.0780	5.591	-	5.591	5.663	5.663	1,377	5.6632	-3.75%
2003-01-14	0	0.080	-	0.080	-	-	0	0	-	5.808	-	5.808	-	-	0	-	0.00%
2003-01-13	0	0.080	-	0.080	-	-	0	0	-	5.808	-	5.808	-	-	0	-	0.00%
2003-01-10	0	0.080	0.041	0.080	0.076	0.080	6,020,000	464,760	0.0772	5.808	2.977	5.808	5.518	5.808	82,914	5.6053	14.29%
2003-01-09	0	0.070	0.045	0.073	0.050	0.070	550,000	32,100	0.0584	5.082	3.267	5.300	3.630	5.082	7,575	4.2375	40.00%
2003-01-08	0	0.050	0.041	0.050	0.045	0.050	6,010,000	294,100	0.0489	3.630	2.977	3.630	3.267	3.630	82,776	3.5530	0.00%
2003-01-07	0	0.050	-	0.050	-	-	0	0	-	3.630	-	3.630	-	-	0	-	0.00%
2003-01-06	0	0.050	0.042	0.050	0.050	0.050	40,000	2,000	0.0500	3.630	3.049	3.630	3.630	3.630	551	3.6303	0.00%
2003-01-03	0	0.050	-	0.050	0.050	0.050	9,370,000	468,500	0.0500	3.630	-	3.630	3.630	3.630	129,053	3.6303	0.00%
2003-01-02	0	0.050	-	0.050	0.050	0.050	10,000	500	0.0500	3.630	-	3.630	3.630	3.630	138	3.6303	2.04%
2002-12-31	0	0.049	-	0.050	0.049	0.049	4,500,000	220,500	0.0490	3.558	-	3.630	3.558	3.558	61,979	3.5577	0.00%
2002-12-30	0	0.049	0.048	0.050	-	-	0	0	-	3.558	3.485	3.630	-	-	0	-	0.00%
2002-12-27	0	0.049	-	0.050	-	-	0	0	-	3.558	-	3.630	-	-	0	-	0.00%
2002-12-24	0	0.049	0.048	0.050	-	-	0	0	-	3.558	3.485	3.630	-	-	0	-	0.00%
2002-12-23	0	0.049	0.049	0.050	0.048	0.049	200,000	9,620	0.0481	3.558	3.558	3.630	3.485	3.558	2,755	3.4923	0.00%
2002-12-20	0	0.049	-	0.050	-	-	0	0	-	3.558	-	3.630	-	-	0	-	0.00%
2002-12-19	0	0.049	-	0.049	-	-	0	0	-	3.558	-	3.558	-	-	0	-	0.00%
2002-12-18	0	0.049	-	0.049	-	-	0	0	-	3.558	-	3.558	-	-	0	-	0.00%
2002-12-17	0	0.049	-	0.049	-	-	0	0	-	3.558	-	3.558	-	-	0	-	0.00%
2002-12-16	0	0.049	-	0.049	-	-	0	0	-	3.558	-	3.558	-	-	0	-	0.00%
2002-12-13	0	0.049	-	0.049	-	-	0	0	-	3.558	-	3.558	-	-	0	-	0.00%
2002-12-12	0	0.049	-	0.049	0.049	0.050	6,270,000	308,230	0.0492	3.558	-	3.558	3.558	3.630	86,357	3.5693	6.52%
2002-12-11	0	0.046	-	0.046	-	-	0	0	-	3.340	-	3.340	-	-	0	-	-2.13%
2002-12-10	0	0.047	-	0.048	-	-	0	0	-	3.412	-	3.485	-	-	0	-	0.00%
2002-12-09	0	0.047	-	0.048	0.047	0.048	6,050,000	284,500	0.0470	3.412	-	3.485	3.412	3.485	83,327	3.4143	-2.08%
2002-12-06	0	0.048	-	0.048	0.048	0.049	500,000	24,270	0.0485	3.485	-	3.485	3.485	3.558	6,887	3.5243	-2.04%
2002-12-05	0	0.049	-	0.049	0.049	0.049	5,900,000	289,100	0.0490	3.558	-	3.558	3.558	3.558	81,261	3.5577	0.00%
2002-12-04	0	0.049	-	0.050	0.049	0.049	120,000	5,880	0.0490	3.558	-	3.630	3.558	3.558	1,653	3.5577	13.95%
2002-12-03	0	0.043	-	0.050	-	-	0	0	-	3.122	-	3.630	-	-	0	-	0.00%
2002-12-02	0	0.043	-	0.049	-	-	0	0	-	3.122	-	3.558	-	-	0	-	0.00%
2002-11-29	0	0.043	0.036	0.049	0.036	0.049	830,000	34,130	0.0411	3.122	2.614	3.558	2.614	3.558	11,432	2.9856	-12.24%
2002-11-28	0	0.049	-	0.049	0.049	0.049	150,000	7,350	0.0490	3.558	-	3.558	3.558	3.558	2,066	3.5577	-2.00%
2002-11-27	0	0.050	-	0.050	0.050	0.050	500,000	25,000	0.0500	3.630	-	3.630	3.630	3.630	6,887	3.6303	0.00%
2002-11-26	0	0.050	-	0.053	-	-	0	0	-	3.630	-	3.848	-	-	0	-	0.00%
2002-11-25	0	0.050	-	0.050	-	-	0	0	-	3.630	-	3.630	-	-	0	-	0.00%
2002-11-22	0	0.050	0.031	0.050	0.050	0.050	30,000	1,500	0.0500	3.630	2.251	3.630	3.630	3.630	413	3.6303	0.00%
2002-11-21	0	0.050	0.031	0.050	0.020	0.050	20,000	700	0.0350	3.630	2.251	3.630	1.452	3.630	275	2.5412	19.05%
2002-11-20	0	0.042	-	0.042	0.042	0.042	200,000	8,400	0.0420	3.049	-	3.049	3.049	3.049	2,755	3.0494	-26.32%
2002-11-19	0	0.057	-	0.059	-	-	0	0	-	4.139	-	4.284	-	-	0	-	0.00%
2002-11-18	0	0.057	-	0.057	-	-	0	0	-	4.139	-	4.139	-	-	0	-	-1.72%
2002-11-15	0	0.058	-	0.058	0.058	0.058	410,000	19,280	0.0470	4.211	-	4.211	4.211	4.211	5,647	3.4142	16.00%
2002-11-14	0	0.050	0.042	0.050	0.050	0.063	2,320,000	136,060	0.0586	3.630	3.049	3.630	3.630	4.574	31,953	4.2581	-19.35%
2002-11-13	0	0.062	-	0.062	0.060	0.062	100,000	6,100	0.0610	4.502	-	4.502	4.356	4.502	1,377	4.4289	0.00%
2002-11-12	0	0.062	-	0.062	-	-	0	0	-	4.502	-	4.502	-	-	0	-	0.00%
2002-11-11	0	0.062	-	0.062	0.062	0.062	100,000	6,200	0.0620	4.502	-	4.502	4.502	4.502	1,377	4.5015	3.33%
2002-11-08	0	0.060	-	0.060	0.060	0.060	100,000	6,000	0.0600	4.356	-	4.356	4.356	4.356	1,377	4.3563	3.45%
2002-11-07	0	0.058	0.050	0.059	0.058	0.058	2,040,000	118,360	0.0580	4.211	3.630	4.284	4.211	4.211	28,097	4.2125	5.45%
2002-11-06	0	0.055	-	0.055	0.065	0.065	110,000	7,150	0.0650	3.993	-	3.993	4.719	4.719	1,515	4.7194	-12.70%
2002-11-05	0	0.063	-	0.063	0.063	0.064	6,120,000	390,460	0.0638	4.574	-	4.574	4.574	4.647	84,291	4.6323	-3.08%
2002-11-04	0	0.065	-	0.065	0.063	0.065	1,200,000	75,800	0.0632	4.719	-	4.719	4.574	4.719	16,528	4.5863	-4.41%
2002-11-01	0	0.068	-	0.068	0.060	0.069	1,500,000	101,650	0.0678	4.937	-	4.937	4.356	5.010	20,660	4.9202	-2.86%
2002-10-31	0	0.070	-	0.070	-	-	0	0	-	5.082	-	5.082	-	-	0	-	0.00%
2002-10-30	0	0.070	-	0.070	0.068	0.070	190,000	13,180	0.0694	5.082	-	5.082	4.937	5.082	2,617	5.0365	0.00%
2002-10-29	0	0.070	-	0.070	-	-	0	0	-	5.082	-	5.082	-	-	0	-	0.00%
2002-10-28	0	0.070	0.065	0.070	0.070	0.070	4,920,000	344,400	0.0700	5.082	4.719	5.082	5.082	5.082	67,763	5.0824	0.00%
2002-10-25	0	0.070	0.069	0.070	0.040	0.070	70,000	4,600	0.0657	5.082	5.010	5.082	2.904	5.082	964	4.7712	0.00%
2002-10-24	0	0.070	-	0.070	0.067	0.070	3,900,000	269,150	0.0690	5.082	-	5.082	4.865	5.082	53,715	5.0107	0.00%
2002-10-23	0	0.070	-	0.070	-	-	0	0	-	5.082	-	5.082	-	-	0	-	-1.41%
2002-10-22	0	0.071	-	0.071	0.071	0.072	3,390,000	243,690	0.0719	5.155	-	5.155	5.155	5.228	46,691	5.2193	0.00%
2002-10-21	0	0.071	0.070	0.071	0.071	0.073	3,210,000	229,330	0.0714	5.155	5.082	5.155	5.155	5.300	44,211	5.1871	-1.39%
2002-10-18	0	0.072	0.054	0.072	0.068	0.073	1,400,000	100,580	0.0718	5.228	3.921	5.228	4.937	5.300	19,282	5.2162	-4.00%
2002-10-17	0	0.075	0.050	0.075	0.050	0.079	5,810,000	448,100	0.0771	5.445	3.630	5.445	3.630	5.736	80,021	5.5998	-8.54%
2002-10-16	0	0.082	-	0.084	0.082	0.085	4,600,000	380,800	0.0828	5.954	-	6.099	5.954	6.171	63,356	6.0105	2.50%
2002-10-15	0	0.080	-	0.080	0.080	0.083	5,660,000	459,570	0.0812	5.808	-	5.808	5.808	6.026	77,955	5.8953	1.27%
2002-10-11	0	0.079	-	0.079	0.079	0.080	3,410,000	269,800	0.0791	5.736	-	5.736	5.736	5.808	46,966	5.7446	0.00%
2002-10-10	0	0.079	-	0.080	0.079	0.079	8,010,000	632,790	0.0790	5.736	-	5.808	5.736	5.736	110,322	5.7358	-2.47%
2002-10-09	0	0.081	0.080	0.093	0.081	0.095	2,100,000	196,600	0.0936	5.881	5.808	6.752	5.881	6.898	28,923	6.7973	-16.49%
2002-10-08	0	0.097	0.080	0.097	0.098	0.098	5,730,000	561,540	0.0980	7.043	5.808	7.043	7.115	7.115	78,920	7.1153	-2.02%
2002-10-07	0	0.099	0.081	0.099	0.098	0.102	1,800,000	182,440	0.1014	7.188	5.881	7.188	7.115	7.406	24,791	7.3590	23.75%
2002-10-04	0	0.080	0.080	0.100	0.080	0.100	10,100,000	988,460	0.0979	5.808	5.808	7.261	5.808	7.261	139,108	7.1057	-20.00%
2002-10-03	0	0.100	0.092	0.100	0.100	0.111	6,500,000	716,000	0.1102	7.261	6.680	7.261	7.261	8.059	89,525	7.9978	-12.28%
2002-10-02	0	0.114	0.100	0.115	0.100	0.114	10,840,000	1,224,900	0.1130	8.277	7.261	8.350	7.261	8.277	149,300	8.2043	-0.87%
2002-09-30	0	0.115	-	0.120	0.120	0.120	60,000	7,200	0.1200	8.350	-	8.713	8.713	8.713	826	8.7127	-20.14%
2002-09-27	0	0.144	-	0.144	0.144	0.145	3,020,000	434,900	0.1440	10.46	-	10.46	10.46	10.53	41,595	10.456	-0.69%
2002-09-26	0	0.145	-	0.145	0.148	0.149	7,750,000	1,151,370	0.1486	10.53	-	10.53	10.75	10.82	106,741	10.787	-1.36%
2002-09-25	0	0.147	-	0.148	0.147	0.148	4,730,000	698,390	0.1477	10.67	-	10.75	10.67	10.75	65,146	10.720	-0.68%
2002-09-24	0	0.148	-	0.150	0.148	0.148	3,310,000	489,880	0.1480	10.75	-	10.89	10.75	10.75	45,589	10.746	-1.33%
2002-09-23	0	0.150	-	0.150	0.158	0.160	7,970,000	1,264,980	0.1587	10.89	-	10.89	11.47	11.62	109,771	11.524	0.67%
2002-09-20	0	0.149	-	0.150	0.149	0.149	3,280,000	488,720	0.1490	10.82	-	10.89	10.82	10.82	45,176	10.818	-6.87%
2002-09-19	0	0.160	-	0.160	0.155	0.169	6,780,000	1,093,740	0.1613	11.62	-	11.62	11.25	12.27	93,381	11.713	7.38%
2002-09-18	0	0.149	-	0.150	0.149	0.150	3,730,000	555,900	0.1490	10.82	-	10.89	10.82	10.89	51,373	10.821	-9.70%
2002-09-17	0	0.165	-	0.165	0.166	0.171	6,560,000	1,107,530	0.1688	11.98	-	11.98	12.05	12.42	90,351	12.258	2.48%
2002-09-16	0	0.161	-	0.162	0.154	0.167	6,240,000	1,025,440	0.1643	11.69	-	11.76	11.18	12.13	85,944	11.932	5.23%
2002-09-13	0	0.153	0.153	0.170	0.153	0.206	8,130,000	1,511,380	0.1859	11.11	11.11	12.34	11.11	14.96	111,975	13.497	-25.73%
2002-09-12	0	0.206	0.205	0.206	0.206	0.220	4,070,000	848,750	0.2085	14.96	14.88	14.96	14.96	15.97	56,056	15.141	-3.29%
2002-09-11	0	0.213	0.208	0.213	0.209	0.223	6,630,000	1,436,700	0.2167	15.46	15.10	15.46	15.17	16.19	91,315	15.733	-5.33%
2002-09-10	0	0.225	0.221	0.225	0.222	0.229	2,940,000	667,970	0.2272	16.34	16.05	16.34	16.12	16.63	40,493	16.496	-1.75%
2002-09-09	0	0.229	0.223	0.229	0.227	0.231	9,470,000	2,176,810	0.2299	16.63	16.19	16.63	16.48	16.77	130,431	16.689	1.78%
2002-09-06	0	0.225	0.224	0.225	0.225	0.230	5,920,000	1,339,010	0.2262	16.34	16.26	16.34	16.34	16.70	81,536	16.422	-0.88%
2002-09-05	0	0.227	0.225	0.227	0.227	0.229	6,830,000	1,559,670	0.2284	16.48	16.34	16.48	16.48	16.63	94,070	16.580	0.44%
2002-09-04	0	0.226	0.224	0.226	0.227	0.227	5,090,000	1,155,430	0.2270	16.41	16.26	16.41	16.48	16.48	70,105	16.481	-0.88%
2002-09-03	0	0.228	0.225	0.228	0.228	0.231	4,850,000	1,111,120	0.2291	16.55	16.34	16.55	16.55	16.77	66,799	16.634	0.88%
2002-09-02	0	0.226	0.225	0.226	0.226	0.233	3,550,000	819,350	0.2308	16.41	16.34	16.41	16.41	16.92	48,894	16.758	-1.31%
2002-08-30	0	0.229	0.224	0.229	0.225	0.231	9,070,000	2,084,490	0.2298	16.63	16.26	16.63	16.34	16.77	124,921	16.686	0.88%
2002-08-29	0	0.227	0.225	0.228	0.227	0.228	3,200,000	726,600	0.2271	16.48	16.34	16.55	16.48	16.55	44,074	16.486	-0.44%
2002-08-28	0	0.228	0.227	0.229	0.228	0.236	2,620,000	609,080	0.2325	16.55	16.48	16.63	16.55	17.13	36,085	16.879	-0.87%
2002-08-27	0	0.230	0.228	0.230	0.228	0.239	10,660,000	2,492,930	0.2339	16.70	16.55	16.70	16.55	17.35	146,821	16.979	-0.86%
2002-08-26	0	0.232	0.229	0.232	0.229	0.235	5,200,000	1,219,100	0.2344	16.84	16.63	16.84	16.63	17.06	71,620	17.022	-1.28%
2002-08-23	0	0.235	0.229	0.236	0.229	0.236	9,930,000	2,327,880	0.2344	17.06	16.63	17.13	16.63	17.13	136,766	17.021	-0.84%
2002-08-22	0	0.237	0.234	0.237	0.232	0.244	18,790,000	4,443,360	0.2365	17.21	16.99	17.21	16.84	17.72	258,795	17.169	0.42%
2002-08-21	0	0.236	0.232	0.236	0.233	0.247	5,130,000	1,229,640	0.2397	17.13	16.84	17.13	16.92	17.93	70,656	17.403	-5.60%
2002-08-20	0	0.250	0.242	0.250	0.235	0.255	31,250,000	7,602,530	0.2433	18.15	17.57	18.15	17.06	18.51	430,408	17.664	6.38%
2002-08-19	0	0.235	0.234	0.236	0.235	0.242	12,310,000	2,922,370	0.2374	17.06	16.99	17.13	17.06	17.57	169,546	17.236	0.43%
2002-08-16	0	0.234	0.233	0.234	0.235	0.237	12,310,000	2,903,320	0.2359	16.99	16.92	16.99	17.06	17.21	169,546	17.124	-1.27%
2002-08-15	0	0.237	0.236	0.237	0.237	0.240	4,600,000	1,096,290	0.2383	17.21	17.13	17.21	17.21	17.43	63,356	17.304	0.00%
2002-08-14	0	0.237	0.236	0.238	0.234	0.242	7,680,000	1,841,480	0.2398	17.21	17.13	17.28	16.99	17.57	105,777	17.409	-1.25%
2002-08-13	0	0.240	0.239	0.240	0.240	0.243	8,760,000	2,118,650	0.2419	17.43	17.35	17.43	17.43	17.64	120,652	17.560	-0.41%
2002-08-12	0	0.241	0.239	0.241	0.240	0.245	6,320,000	1,533,610	0.2427	17.50	17.35	17.50	17.43	17.79	87,046	17.618	-0.82%
2002-08-09	0	0.243	0.240	0.243	0.239	0.246	12,490,000	3,043,700	0.2437	17.64	17.43	17.64	17.35	17.86	172,025	17.693	-0.41%
2002-08-08	0	0.244	0.242	0.244	0.240	0.248	6,540,000	1,605,250	0.2455	17.72	17.57	17.72	17.43	18.01	90,076	17.821	-0.81%
2002-08-07	0	0.246	0.241	0.246	0.242	0.255	18,430,000	4,531,890	0.2459	17.86	17.50	17.86	17.57	18.51	253,837	17.854	1.65%
2002-08-06	0	0.242	0.239	0.242	0.240	0.244	6,440,000	1,562,270	0.2426	17.57	17.35	17.57	17.43	17.72	88,698	17.613	0.00%
2002-08-05	0	0.242	-	0.242	0.243	0.250	4,610,000	1,142,370	0.2478	17.57	-	17.57	17.64	18.15	63,494	17.992	-2.81%
2002-08-02	0	0.249	0.246	0.249	0.245	0.255	7,950,000	1,987,630	0.2500	18.08	17.86	18.08	17.79	18.51	109,496	18.153	-2.35%
2002-08-01	0	0.255	0.249	0.255	0.250	0.265	5,600,000	1,422,750	0.2541	18.51	18.08	18.51	18.15	19.24	77,129	18.446	-3.77%
2002-07-31	0	0.265	0.249	0.265	0.249	0.265	11,870,000	2,997,590	0.2525	19.24	18.08	19.24	18.08	19.24	163,486	18.335	0.00%
2002-07-30	0	0.265	0.260	0.265	0.265	0.270	3,820,000	1,013,150	0.2652	19.24	18.88	19.24	19.24	19.60	52,613	19.257	-1.85%
2002-07-29	0	0.270	0.260	0.270	0.265	0.275	5,800,000	1,564,350	0.2697	19.60	18.88	19.60	19.24	19.97	79,884	19.583	-3.57%
2002-07-26	0	0.280	0.250	0.280	0.250	0.285	8,890,000	2,487,500	0.2798	20.33	18.15	20.33	18.15	20.69	122,442	20.316	-3.45%
2002-07-25	0	0.290	0.280	0.290	0.285	0.295	9,090,000	2,614,850	0.2877	21.06	20.33	21.06	20.69	21.42	125,197	20.886	-3.33%
2002-07-24	0	0.300	0.280	0.300	0.290	0.305	7,290,000	2,180,850	0.2992	21.78	20.33	21.78	21.06	22.14	100,405	21.720	-1.64%
2002-07-23	0	0.305	0.295	0.305	0.290	0.305	7,100,000	2,097,750	0.2955	22.14	21.42	22.14	21.06	22.14	97,789	21.452	-1.61%
2002-07-22	0	0.310	0.300	0.315	0.300	0.350	11,600,000	3,788,900	0.3266	22.51	21.78	22.87	21.78	25.41	159,767	23.715	-3.12%
2002-07-19	0	0.320	0.310	0.325	0.315	0.355	4,800,000	1,613,850	0.3362	23.23	22.51	23.60	22.87	25.77	66,111	24.411	-5.88%
2002-07-18	0	0.340	0.330	0.340	0.330	0.360	3,840,000	1,307,750	0.3406	24.69	23.96	24.69	23.96	26.14	52,888	24.727	-1.45%
2002-07-17	0	0.345	0.340	0.345	0.345	0.360	4,760,000	1,666,200	0.3500	25.05	24.69	25.05	25.05	26.14	65,560	25.415	-5.48%
2002-07-16	0	0.365	0.360	0.365	0.365	0.375	2,620,000	960,450	0.3666	26.50	26.14	26.50	26.50	27.23	36,085	26.616	-2.67%
2002-07-15	0	0.375	0.360	0.375	0.365	0.385	4,760,000	1,758,050	0.3693	27.23	26.14	27.23	26.50	27.95	65,560	26.816	-2.60%
2002-07-12	0	0.385	0.350	0.385	0.375	0.385	2,600,000	983,100	0.3781	27.95	25.41	27.95	27.23	27.95	35,810	27.453	2.67%
2002-07-11	0	0.375	0.330	0.375	0.335	0.380	5,040,000	1,817,450	0.3606	27.23	23.96	27.23	24.32	27.59	69,416	26.182	0.00%
2002-07-10	0	0.375	0.370	0.380	0.375	0.400	2,310,000	897,650	0.3886	27.23	26.86	27.59	27.23	29.04	31,816	28.214	-6.25%
2002-07-09	0	0.400	0.380	0.400	0.395	0.410	3,470,000	1,388,500	0.4001	29.04	27.59	29.04	28.68	29.77	47,792	29.053	0.00%
2002-07-08	0	0.400	0.380	0.400	0.390	0.415	7,000,000	2,784,650	0.3978	29.04	27.59	29.04	28.32	30.13	96,411	28.883	1.27%
2002-07-05	0	0.395	0.380	0.395	0.385	0.400	6,000,000	2,370,650	0.3951	28.68	27.59	28.68	27.95	29.04	82,638	28.687	-1.25%
2002-07-04	0	0.400	0.385	0.400	0.395	0.400	4,720,000	1,872,000	0.3966	29.04	27.95	29.04	28.68	29.04	65,009	28.796	0.00%
2002-07-03	0	0.400	0.380	0.400	0.380	0.410	6,830,000	2,706,600	0.3963	29.04	27.59	29.04	27.59	29.77	94,070	28.772	1.27%
2002-07-02	0	0.395	0.380	0.395	0.390	0.415	3,550,000	1,423,200	0.4009	28.68	27.59	28.68	28.32	30.13	48,894	29.108	-3.66%
2002-06-28	0	0.410	0.400	0.410	0.410	0.415	800,000	328,400	0.4105	29.77	29.04	29.77	29.77	30.13	11,018	29.805	0.00%
2002-06-27	0	0.410	0.405	0.410	0.405	0.420	2,670,000	1,110,050	0.4157	29.77	29.41	29.77	29.41	30.49	36,774	30.186	-1.20%
2002-06-26	0	0.415	0.405	0.415	0.410	0.415	2,430,000	997,950	0.4107	30.13	29.41	30.13	29.77	30.13	33,468	29.818	-1.19%
2002-06-25	0	0.420	0.405	0.420	0.405	0.420	3,050,000	1,265,550	0.4149	30.49	29.41	30.49	29.41	30.49	42,008	30.127	0.00%
2002-06-24	0	0.420	0.410	0.420	0.415	0.430	1,940,000	816,000	0.4206	30.49	29.77	30.49	30.13	31.22	26,720	30.539	-1.18%
2002-06-21	0	0.425	0.405	0.425	0.420	0.430	3,150,000	1,336,450	0.4243	30.86	29.41	30.86	30.49	31.22	43,385	30.804	-1.16%
2002-06-20	0	0.430	0.415	0.430	0.410	0.430	9,860,000	4,154,050	0.4213	31.22	30.13	31.22	29.77	31.22	135,802	30.589	6.17%
2002-06-19	0	0.405	0.400	0.405	0.400	0.415	4,500,000	1,823,000	0.4051	29.41	29.04	29.41	29.04	30.13	61,979	29.413	-1.22%
2002-06-18	0	0.410	0.405	0.410	0.405	0.415	5,440,000	2,231,200	0.4101	29.77	29.41	29.77	29.41	30.13	74,925	29.779	0.00%
2002-06-17	0	0.410	0.405	0.410	0.405	0.430	2,630,000	1,102,400	0.4192	29.77	29.41	29.77	29.41	31.22	36,223	30.434	-2.38%
2002-06-14	0	0.420	0.410	0.420	0.405	0.420	4,700,000	1,942,650	0.4133	30.49	29.77	30.49	29.41	30.49	64,733	30.010	1.20%
2002-06-13	0	0.415	0.410	0.415	0.405	0.430	5,230,000	2,169,950	0.4149	30.13	29.77	30.13	29.41	31.22	72,033	30.124	1.22%
2002-06-12	0	0.410	0.405	0.410	0.390	0.420	11,090,000	4,509,400	0.4066	29.77	29.41	29.77	28.32	30.49	152,743	29.523	3.80%
2002-06-11	0	0.395	0.360	0.395	0.345	0.400	3,750,000	1,361,600	0.3631	28.68	26.14	28.68	25.05	29.04	51,649	26.363	-1.25%
2002-06-10	0	0.400	0.395	0.400	0.400	0.455	34,170,000	13,794,800	0.4037	29.04	28.68	29.04	29.04	33.04	470,625	29.312	-12.09%
2002-06-07	0	0.455	0.445	0.455	0.450	0.455	6,400,000	2,883,000	0.4505	33.04	32.31	33.04	32.67	33.04	88,147	32.707	2.25%
2002-06-06	0	0.445	0.440	0.450	0.445	0.455	6,100,000	2,746,550	0.4503	32.31	31.95	32.67	32.31	33.04	84,016	32.691	-2.20%
2002-06-05	0	0.455	0.440	0.455	0.445	0.455	7,180,000	3,211,750	0.4473	33.04	31.95	33.04	32.31	33.04	98,890	32.478	0.00%
2002-06-04	0	0.455	0.445	0.455	0.445	0.460	8,050,000	3,654,800	0.4540	33.04	32.31	33.04	32.31	33.40	110,873	32.964	-1.09%
2002-06-03	0	0.460	0.450	0.460	0.450	0.460	3,900,000	1,775,500	0.4553	33.40	32.67	33.40	32.67	33.40	53,715	33.054	1.10%
2002-05-31	0	0.455	0.450	0.455	0.445	0.465	6,620,000	2,987,850	0.4513	33.04	32.67	33.04	32.31	33.76	91,178	32.770	-1.09%
2002-05-30	0	0.460	0.450	0.460	0.450	0.460	6,470,000	2,946,600	0.4554	33.40	32.67	33.40	32.67	33.40	89,112	33.066	0.00%
2002-05-29	0	0.460	0.440	0.460	0.450	0.460	3,870,000	1,759,100	0.4545	33.40	31.95	33.40	32.67	33.40	53,302	33.003	-1.08%
2002-05-28	0	0.465	0.445	0.465	0.440	0.465	11,300,000	4,971,200	0.4399	33.76	32.31	33.76	31.95	33.76	155,635	31.941	1.09%
2002-05-27	0	0.460	0.440	0.460	0.445	0.465	6,030,000	2,782,450	0.4614	33.40	31.95	33.40	32.31	33.76	83,051	33.503	-1.08%
2002-05-24	0	0.465	0.450	0.465	0.450	0.470	9,340,000	4,276,200	0.4578	33.76	32.67	33.76	32.67	34.12	128,640	33.242	3.33%
2002-05-23	0	0.450	0.440	0.450	0.440	0.455	4,280,000	1,905,650	0.4452	32.67	31.95	32.67	31.95	33.04	58,949	32.327	0.00%
2002-05-22	0	0.450	0.440	0.450	0.445	0.460	3,770,000	1,701,300	0.4513	32.67	31.95	32.67	32.31	33.40	51,924	32.765	-3.23%
2002-05-21	0	0.465	0.455	0.465	0.460	0.480	3,950,000	1,854,000	0.4694	33.76	33.04	33.76	33.40	34.85	54,404	34.079	-3.12%
2002-05-17	0	0.480	0.475	0.480	0.460	0.480	6,490,000	3,064,250	0.4721	34.85	34.49	34.85	33.40	34.85	89,387	34.281	2.13%
2002-05-16	0	0.470	0.465	0.475	0.470	0.480	2,920,000	1,388,300	0.4754	34.12	33.76	34.49	34.12	34.85	40,217	34.520	-3.09%
2002-05-15	0	0.485	0.470	0.485	0.465	0.485	8,640,000	4,075,650	0.4717	35.21	34.12	35.21	33.76	35.21	118,999	34.249	2.11%
2002-05-14	0	0.475	0.465	0.475	0.465	0.475	14,550,000	6,811,400	0.4681	34.49	33.76	34.49	33.76	34.49	200,398	33.989	2.15%
2002-05-13	0	0.465	0.455	0.465	0.445	0.465	9,250,000	4,184,850	0.4524	33.76	33.04	33.76	32.31	33.76	127,401	32.848	1.09%
2002-05-10	0	0.460	0.455	0.460	0.455	0.470	5,160,000	2,388,200	0.4628	33.40	33.04	33.40	33.04	34.12	71,069	33.604	-2.13%
2002-05-09	0	0.470	0.460	0.470	0.460	0.475	6,180,000	2,896,300	0.4687	34.12	33.40	34.12	33.40	34.49	85,117	34.027	1.08%
2002-05-08	0	0.465	0.460	0.470	0.455	0.470	10,410,000	4,810,050	0.4621	33.76	33.40	34.12	33.04	34.12	143,377	33.548	2.20%
2002-05-07	0	0.455	0.455	0.460	0.445	0.460	9,960,000	4,511,550	0.4530	33.04	33.04	33.40	32.31	33.40	137,179	32.888	1.11%
2002-05-06	0	0.450	0.440	0.450	0.435	0.455	18,920,000	8,358,300	0.4418	32.67	31.95	32.67	31.58	33.04	260,586	32.075	3.45%
2002-05-03	0	0.435	0.420	0.435	0.400	0.435	8,970,000	3,695,050	0.4119	31.58	30.49	31.58	29.04	31.58	123,544	29.909	3.57%
2002-05-02	0	0.420	0.415	0.420	0.415	0.425	1,690,000	708,900	0.4195	30.49	30.13	30.49	30.13	30.86	23,276	30.456	-2.33%
2002-04-30	0	0.430	0.420	0.425	0.420	0.435	7,270,000	3,114,300	0.4284	31.22	30.49	30.86	30.49	31.58	100,130	31.103	-1.15%
2002-04-29	0	0.435	0.425	0.435	0.425	0.435	4,690,000	2,023,850	0.4315	31.58	30.86	31.58	30.86	31.58	64,596	31.331	-1.14%
2002-04-26	0	0.440	0.425	0.440	0.425	0.440	10,220,000	4,387,000	0.4293	31.95	30.86	31.95	30.86	31.95	140,760	31.166	0.00%
2002-04-25	0	0.440	0.430	0.440	0.425	0.445	3,890,000	1,713,950	0.4406	31.95	31.22	31.95	30.86	32.31	53,577	31.990	-1.12%
2002-04-24	0	0.445	0.435	0.445	0.440	0.445	7,590,000	3,355,150	0.4420	32.31	31.58	32.31	31.95	32.31	104,537	32.095	0.00%
2002-04-23	0	0.445	0.430	0.445	0.430	0.445	7,170,000	3,156,000	0.4402	32.31	31.22	32.31	31.22	32.31	98,753	31.959	1.14%
2002-04-22	0	0.440	0.430	0.440	0.430	0.445	12,260,000	5,379,850	0.4388	31.95	31.22	31.95	31.22	32.31	168,857	31.860	0.00%
2002-04-19	0	0.440	0.430	0.445	0.420	0.440	7,420,000	3,197,800	0.4310	31.95	31.22	32.31	30.49	31.95	102,196	31.291	1.15%
2002-04-18	0	0.435	0.425	0.435	0.425	0.435	10,550,000	4,540,250	0.4304	31.58	30.86	31.58	30.86	31.58	145,306	31.246	2.35%
2002-04-17	0	0.425	0.415	0.425	0.410	0.425	3,520,000	1,479,300	0.4203	30.86	30.13	30.86	29.77	30.86	48,481	30.513	1.19%
2002-04-16	0	0.420	0.405	0.420	0.400	0.420	10,240,000	4,175,300	0.4077	30.49	29.41	30.49	29.04	30.49	141,036	29.605	3.70%
2002-04-15	0	0.405	0.395	0.410	0.400	0.405	1,380,000	554,350	0.4017	29.41	28.68	29.77	29.04	29.41	19,007	29.166	6.58%
2002-04-12	0	0.380	0.380	0.400	0.380	0.400	5,900,000	2,323,450	0.3938	27.59	27.59	29.04	27.59	29.04	81,261	28.592	-5.00%
2002-04-11	0	0.400	0.390	0.400	0.400	0.400	1,140,000	456,000	0.4000	29.04	28.32	29.04	29.04	29.04	15,701	29.042	-1.23%
2002-04-10	0	0.405	0.400	0.405	0.400	0.405	5,380,000	2,155,700	0.4007	29.41	29.04	29.41	29.04	29.41	74,099	29.092	1.25%
2002-04-09	0	0.400	0.395	0.400	0.395	0.405	7,500,000	3,001,900	0.4003	29.04	28.68	29.04	28.68	29.41	103,298	29.061	-1.23%
2002-04-08	0	0.405	0.400	0.410	0.400	0.405	2,160,000	870,600	0.4031	29.41	29.04	29.77	29.04	29.41	29,750	29.264	0.00%
2002-04-04	0	0.405	0.395	0.405	0.390	0.405	2,220,000	885,550	0.3989	29.41	28.68	29.41	28.32	29.41	30,576	28.962	0.00%
2002-04-03	0	0.405	0.400	0.405	0.400	0.405	1,460,000	588,300	0.4029	29.41	29.04	29.41	29.04	29.41	20,109	29.256	-1.22%
2002-04-02	0	0.410	0.405	0.410	0.400	0.410	2,350,000	952,050	0.4051	29.77	29.41	29.77	29.04	29.77	32,367	29.415	2.50%
2002-03-28	0	0.400	0.395	0.405	0.390	0.405	5,990,000	2,368,800	0.3955	29.04	28.68	29.41	28.32	29.41	82,501	28.713	1.27%
2002-03-27	0	0.395	0.385	0.400	0.390	0.395	1,710,000	674,700	0.3946	28.68	27.95	29.04	28.32	28.68	23,552	28.647	0.00%
2002-03-26	0	0.395	0.385	0.395	0.385	0.395	2,260,000	884,900	0.3915	28.68	27.95	28.68	27.95	28.68	31,127	28.429	0.00%
2002-03-25	0	0.395	0.385	0.395	0.390	0.395	2,910,000	1,143,600	0.3930	28.68	27.95	28.68	28.32	28.68	40,080	28.533	1.28%
2002-03-22	0	0.390	0.390	0.400	0.390	0.400	1,200,000	476,300	0.3969	28.32	28.32	29.04	28.32	29.04	16,528	28.818	-2.50%
2002-03-21	0	0.400	0.390	0.400	0.390	0.410	2,170,000	858,000	0.3954	29.04	28.32	29.04	28.32	29.77	29,888	28.708	1.27%
2002-03-20	0	0.395	0.385	0.395	0.380	0.395	1,920,000	752,650	0.3920	28.68	27.95	28.68	27.59	28.68	26,444	28.462	0.00%
2002-03-19	0	0.395	0.385	0.395	0.380	0.395	7,550,000	2,941,050	0.3895	28.68	27.95	28.68	27.59	28.68	103,986	28.283	-3.66%
2002-03-18	0	0.410	0.390	0.415	0.360	0.410	10,770,000	4,205,050	0.3904	29.77	28.32	30.13	26.14	29.77	148,336	28.348	2.50%
2002-03-15	0	0.400	0.390	0.400	0.390	0.400	2,200,000	870,400	0.3956	29.04	28.32	29.04	28.32	29.04	30,301	28.725	1.27%
2002-03-14	0	0.395	0.385	0.400	0.390	0.400	1,600,000	631,950	0.3950	28.68	27.95	29.04	28.32	29.04	22,037	28.677	0.00%
2002-03-13	0	0.395	0.390	0.395	0.385	0.400	7,090,000	2,798,450	0.3947	28.68	28.32	28.68	27.95	29.04	97,651	28.658	-1.25%
2002-03-12	0	0.400	0.390	0.400	0.390	0.405	820,000	328,450	0.4005	29.04	28.32	29.04	28.32	29.41	11,294	29.082	-1.23%
2002-03-11	0	0.405	0.400	0.405	0.400	0.405	7,960,000	3,186,550	0.4003	29.41	29.04	29.41	29.04	29.41	109,633	29.066	0.00%
2002-03-08	0	0.405	0.400	0.405	0.400	0.405	3,210,000	1,285,800	0.4006	29.41	29.04	29.41	29.04	29.41	44,211	29.083	0.00%
2002-03-07	0	0.405	0.400	0.405	0.400	0.405	10,090,000	4,039,200	0.4003	29.41	29.04	29.41	29.04	29.41	138,970	29.065	1.25%
2002-03-06	0	0.400	0.400	0.405	0.400	0.405	1,990,000	796,450	0.4002	29.04	29.04	29.41	29.04	29.41	27,408	29.059	-2.44%
2002-03-05	0	0.410	0.400	0.410	0.400	0.410	2,880,000	1,168,700	0.4058	29.77	29.04	29.77	29.04	29.77	39,666	29.463	0.00%
2002-03-04	0	0.410	0.400	0.410	0.400	0.410	3,560,000	1,447,150	0.4065	29.77	29.04	29.77	29.04	29.77	49,032	29.514	2.50%
2002-03-01	0	0.400	0.400	0.405	0.400	0.405	2,170,000	873,250	0.4024	29.04	29.04	29.41	29.04	29.41	29,888	29.218	0.00%
2002-02-28	0	0.400	0.400	0.405	0.400	0.405	13,340,000	5,362,450	0.4020	29.04	29.04	29.41	29.04	29.41	183,732	29.186	-1.23%
2002-02-27	0	0.405	0.395	0.405	0.400	0.405	1,680,000	673,000	0.4006	29.41	28.68	29.41	29.04	29.41	23,139	29.085	1.25%
2002-02-26	0	0.400	0.400	0.405	0.400	0.410	3,340,000	1,337,550	0.4005	29.04	29.04	29.41	29.04	29.77	46,002	29.076	0.00%
2002-02-25	0	0.400	0.400	0.405	0.400	0.405	2,780,000	1,114,550	0.4009	29.04	29.04	29.41	29.04	29.41	38,289	29.109	0.00%
2002-02-22	0	0.400	0.400	0.405	0.400	0.410	1,210,000	487,050	0.4025	29.04	29.04	29.41	29.04	29.77	16,665	29.225	-2.44%
2002-02-21	0	0.410	0.400	0.410	0.405	0.420	2,230,000	916,150	0.4108	29.77	29.04	29.77	29.41	30.49	30,714	29.829	-2.38%
2002-02-20	0	0.420	0.410	0.420	0.405	0.430	10,320,000	4,276,500	0.4144	30.49	29.77	30.49	29.41	31.22	142,138	30.087	1.20%
2002-02-19	0	0.415	0.400	0.420	0.400	0.420	2,040,000	837,950	0.4108	30.13	29.04	30.49	29.04	30.49	28,097	29.823	1.22%
2002-02-18	0	0.410	0.405	0.420	0.400	0.430	2,550,000	1,054,400	0.4135	29.77	29.41	30.49	29.04	31.22	35,121	30.022	0.00%
2002-02-15	0	0.410	0.400	0.410	0.400	0.410	940,000	383,400	0.4079	29.77	29.04	29.77	29.04	29.77	12,947	29.614	2.50%
2002-02-11	0	0.400	0.360	0.400	0.400	0.400	100,000	40,000	0.4000	29.04	26.14	29.04	29.04	29.04	1,377	29.042	-2.44%
2002-02-08	0	0.410	-	0.420	-	-	0	0	-	29.77	-	30.49	-	-	0	-	0.00%
2002-02-07	0	0.410	-	0.410	0.420	0.420	500,000	210,000	0.4200	29.77	-	29.77	30.49	30.49	6,887	30.494	-2.38%
2002-02-06	0	0.420	0.410	0.420	0.405	0.425	6,040,000	2,494,400	0.4130	30.49	29.77	30.49	29.41	30.86	83,189	29.985	2.44%
2002-02-05	0	0.410	0.400	0.410	0.400	0.410	1,840,000	743,700	0.4042	29.77	29.04	29.77	29.04	29.77	25,342	29.346	0.00%
2002-02-04	0	0.410	0.400	0.415	0.400	0.410	1,600,000	652,400	0.4078	29.77	29.04	30.13	29.04	29.77	22,037	29.605	0.00%
2002-02-01	0	0.410	0.400	0.415	0.400	0.410	2,380,000	966,000	0.4059	29.77	29.04	30.13	29.04	29.77	32,780	29.469	1.23%
2002-01-31	0	0.405	0.400	0.405	0.400	0.410	1,780,000	728,400	0.4092	29.41	29.04	29.41	29.04	29.77	24,516	29.711	1.25%
2002-01-30	0	0.400	0.400	0.405	0.400	0.410	2,340,000	943,000	0.4030	29.04	29.04	29.41	29.04	29.77	32,229	29.259	-3.61%
2002-01-29	0	0.415	0.410	0.415	0.405	0.430	5,040,000	2,075,900	0.4119	30.13	29.77	30.13	29.41	31.22	69,416	29.905	-3.49%
2002-01-28	0	0.430	0.430	0.435	0.355	0.445	9,340,000	3,900,500	0.4176	31.22	31.22	31.58	25.77	32.31	128,640	30.321	2.38%
2002-01-25	0	0.420	0.415	0.425	0.355	0.420	20,880,000	7,787,000	0.3729	30.49	30.13	30.86	25.77	30.49	287,581	27.078	16.67%
2002-01-24	0	0.360	0.355	0.365	0.355	0.360	1,400,000	498,000	0.3557	26.14	25.77	26.50	25.77	26.14	19,282	25.827	1.41%
2002-01-23	0	3.550	3.525	3.575	3.525	3.550	172,000	609,550	3.5439	25.77	25.59	25.96	25.59	25.77	23,690	25.731	0.71%
2002-01-22	0	3.525	3.525	3.550	3.500	3.525	1,522,000	5,339,950	3.5085	25.59	25.59	25.77	25.41	25.59	209,626	25.474	0.71%
2002-01-21	0	3.500	3.500	3.575	3.500	3.575	288,000	1,016,550	3.5297	25.41	25.41	25.96	25.41	25.96	39,666	25.628	-0.71%
2002-01-18	0	3.525	3.500	3.525	3.525	3.550	126,000	445,600	3.5365	25.59	25.41	25.59	25.59	25.77	17,354	25.677	0.71%
2002-01-17	0	3.500	3.475	3.550	3.450	3.550	172,000	606,900	3.5285	25.41	25.23	25.77	25.05	25.77	23,690	25.619	-1.41%
2002-01-16	0	3.550	3.525	3.550	3.525	3.575	232,000	823,850	3.5511	25.77	25.59	25.77	25.59	25.96	31,953	25.783	-0.70%
2002-01-15	0	3.575	3.500	3.600	3.525	3.625	548,000	1,955,950	3.5693	25.96	25.41	26.14	25.59	26.32	75,476	25.915	0.00%
2002-01-14	0	3.575	3.525	3.600	3.525	3.575	386,000	1,370,250	3.5499	25.96	25.59	26.14	25.59	25.96	53,164	25.774	0.00%
2002-01-11	0	3.575	3.525	3.600	3.500	3.575	298,000	1,050,650	3.5257	25.96	25.59	26.14	25.41	25.96	41,044	25.598	2.14%
2002-01-10	0	3.500	3.450	3.500	3.450	3.500	468,000	1,630,000	3.4829	25.41	25.05	25.41	25.05	25.41	64,458	25.288	0.00%
2002-01-09	0	3.500	3.450	3.500	3.425	3.500	566,000	1,975,600	3.4905	25.41	25.05	25.41	24.87	25.41	77,955	25.343	-0.71%
2002-01-08	0	3.525	3.450	3.525	3.475	3.525	508,000	1,769,650	3.4836	25.59	25.05	25.59	25.23	25.59	69,967	25.293	0.71%
2002-01-07	0	3.500	3.450	3.500	3.450	3.500	948,000	3,312,900	3.4946	25.41	25.05	25.41	25.05	25.41	130,568	25.373	0.72%
2002-01-04	0	3.475	3.425	3.475	3.450	3.500	326,000	1,131,200	3.4699	25.23	24.87	25.23	25.05	25.41	44,900	25.194	0.72%
2002-01-03	0	3.450	3.400	3.450	3.400	3.500	1,290,000	4,472,900	3.4674	25.05	24.69	25.05	24.69	25.41	177,672	25.175	-1.43%
2002-01-02	0	3.500	3.375	3.500	3.000	3.550	1,062,000	3,366,400	3.1699	25.41	24.50	25.41	21.78	25.77	146,270	23.015	-1.41%
2001-12-31	0	3.550	3.500	3.550	3.525	3.625	248,000	885,150	3.5692	25.77	25.41	25.77	25.59	26.32	34,157	25.914	-2.07%
2001-12-28	0	3.625	3.525	3.625	3.425	3.625	688,000	2,432,600	3.5358	26.32	25.59	26.32	24.87	26.32	94,759	25.672	0.00%
2001-12-27	0	3.625	3.525	3.625	3.550	3.675	204,000	739,100	3.6230	26.32	25.59	26.32	25.77	26.68	28,097	26.305	-1.36%
2001-12-24	0	3.675	3.550	3.700	3.625	3.700	260,000	950,400	3.6554	26.68	25.77	26.86	26.32	26.86	35,810	26.540	0.68%
2001-12-21	0	3.650	3.450	3.650	3.425	3.650	1,222,000	4,351,350	3.5608	26.50	25.05	26.50	24.87	26.50	168,307	25.854	4.29%
2001-12-20	1	-	-	-	-	-	0	0	-	25.41	-	-	-	-	0	-	0.00%
2001-12-19	1	-	-	-	-	-	0	0	-	25.41	-	-	-	-	0	-	0.00%
2001-12-18	0	3.500	3.425	3.500	3.425	3.500	840,000	2,909,850	3.4641	25.41	24.87	25.41	24.87	25.41	115,694	25.151	1.45%
2001-12-17	0	3.450	3.350	3.475	3.325	3.450	386,000	1,307,500	3.3873	25.05	24.32	25.23	24.14	25.05	53,164	24.594	2.99%
2001-12-14	0	3.350	3.325	3.375	3.225	3.425	1,164,000	3,926,700	3.3735	24.32	24.14	24.50	23.42	24.87	160,318	24.493	-2.19%
2001-12-13	0	3.425	3.400	3.450	3.400	3.475	282,000	969,850	3.4392	24.87	24.69	25.05	24.69	25.23	38,840	24.970	-2.84%
2001-12-12	0	3.525	3.450	3.525	3.450	3.525	652,000	2,280,650	3.4979	25.59	25.05	25.59	25.05	25.59	89,800	25.397	2.17%
2001-12-11	0	3.450	3.400	3.450	3.425	3.475	156,000	536,700	3.4404	25.05	24.69	25.05	24.87	25.23	21,486	24.979	-1.43%
2001-12-10	0	3.500	3.400	3.500	3.425	3.575	1,016,000	3,596,900	3.5403	25.41	24.69	25.41	24.87	25.96	139,934	25.704	0.00%
2001-12-07	0	3.500	3.475	3.525	3.475	3.550	104,000	366,050	3.5197	25.41	25.23	25.59	25.23	25.77	14,324	25.555	-1.41%
2001-12-06	0	3.550	3.525	3.550	3.525	3.625	1,246,000	4,410,650	3.5398	25.77	25.59	25.77	25.59	26.32	171,612	25.701	-2.07%
2001-12-05	0	3.625	3.525	3.625	3.525	3.625	348,000	1,242,700	3.5710	26.32	25.59	26.32	25.59	26.32	47,930	25.927	1.40%
2001-12-04	0	3.575	3.450	3.575	3.400	3.575	1,214,000	4,180,400	3.4435	25.96	25.05	25.96	24.69	25.96	167,205	25.002	4.38%
2001-12-03	0	3.425	3.325	3.425	3.300	3.425	272,000	919,550	3.3807	24.87	24.14	24.87	23.96	24.87	37,463	24.546	2.24%
2001-11-30	0	3.350	3.300	3.375	3.225	3.350	924,000	3,045,450	3.2959	24.32	23.96	24.50	23.42	24.32	127,263	23.930	3.88%
2001-11-29	0	3.225	3.125	3.225	3.175	3.225	382,000	1,219,750	3.1931	23.42	22.69	23.42	23.05	23.42	52,613	23.183	0.00%
2001-11-28	0	3.225	3.175	3.250	3.100	3.225	1,230,000	3,942,200	3.2050	23.42	23.05	23.60	22.51	23.42	169,408	23.270	2.38%
2001-11-27	0	3.150	3.075	3.175	3.075	3.250	322,000	1,019,550	3.1663	22.87	22.33	23.05	22.33	23.60	44,349	22.989	-3.82%
2001-11-26	0	3.275	3.225	3.300	3.200	3.300	716,000	2,314,550	3.2326	23.78	23.42	23.96	23.23	23.96	98,615	23.471	1.55%
2001-11-23	0	3.225	3.150	3.275	3.100	3.275	254,000	806,900	3.1768	23.42	22.87	23.78	22.51	23.78	34,984	23.065	0.78%
2001-11-22	0	3.200	3.125	3.200	3.100	3.225	1,174,000	3,750,100	3.1943	23.23	22.69	23.23	22.51	23.42	161,696	23.192	1.59%
2001-11-21	0	3.150	3.125	3.175	3.125	3.175	206,000	648,500	3.1481	22.87	22.69	23.05	22.69	23.05	28,372	22.857	0.00%
2001-11-20	0	3.150	3.125	3.175	3.150	3.225	762,000	2,435,350	3.1960	22.87	22.69	23.05	22.87	23.42	104,951	23.205	-1.56%
2001-11-19	0	3.200	3.150	3.250	2.975	3.200	372,000	1,144,850	3.0776	23.23	22.87	23.60	21.60	23.23	51,236	22.345	5.79%
2001-11-16	0	3.025	3.025	3.075	3.025	3.125	1,492,000	4,620,600	3.0969	21.96	21.96	22.33	21.96	22.69	205,494	22.485	-3.97%
2001-11-15	0	3.150	3.100	3.150	3.125	3.150	352,000	1,103,350	3.1345	22.87	22.51	22.87	22.69	22.87	48,481	22.758	0.00%
2001-11-14	0	3.150	3.100	-	3.025	3.150	832,000	2,562,200	3.0796	22.87	22.51	-	21.96	22.87	114,592	22.359	4.13%
2001-11-13	0	3.025	3.025	3.050	3.000	3.025	2,542,000	7,628,750	3.0011	21.96	21.96	22.14	21.78	21.96	350,111	21.790	0.83%
2001-11-12	0	3.000	2.975	3.025	2.975	3.025	5,110,000	15,327,650	2.9995	21.78	21.60	21.96	21.60	21.96	703,802	21.778	0.84%
2001-11-09	0	2.975	2.950	2.975	2.900	3.000	1,140,000	3,356,050	2.9439	21.60	21.42	21.60	21.06	21.78	157,013	21.374	-0.83%
2001-11-08	0	3.000	2.975	3.000	2.825	3.000	994,000	2,911,800	2.9294	21.78	21.60	21.78	20.51	21.78	136,904	21.269	3.45%
2001-11-07	0	2.900	2.875	2.925	2.750	3.000	718,000	2,039,250	2.8402	21.06	20.87	21.24	19.97	21.78	98,890	20.621	2.65%
2001-11-06	0	2.825	2.800	2.825	2.700	2.825	1,102,000	3,024,600	2.7446	20.51	20.33	20.51	19.60	20.51	151,779	19.928	3.67%
2001-11-05	0	2.725	2.675	2.750	2.550	2.775	1,338,000	3,532,100	2.6398	19.79	19.42	19.97	18.51	20.15	184,283	19.167	3.81%
2001-11-02	0	2.625	2.625	2.700	2.600	2.950	1,022,000	2,789,800	2.7297	19.06	19.06	19.60	18.88	21.42	140,760	19.819	-7.08%
2001-11-01	0	2.825	2.825	2.875	2.675	2.850	1,448,000	3,928,950	2.7134	20.51	20.51	20.87	19.42	20.69	199,434	19.701	6.60%
2001-10-31	0	2.650	2.600	2.675	2.625	2.725	352,000	937,900	2.6645	19.24	18.88	19.42	19.06	19.79	48,481	19.346	-2.75%
2001-10-30	0	2.725	2.725	2.750	2.700	2.850	688,000	1,900,550	2.7624	19.79	19.79	19.97	19.60	20.69	94,759	20.057	-4.39%
2001-10-29	0	2.850	2.825	2.850	2.725	2.925	670,000	1,860,800	2.7773	20.69	20.51	20.69	19.79	21.24	92,279	20.165	-5.00%
2001-10-26	0	3.000	2.950	3.000	2.900	3.000	744,000	2,201,900	2.9595	21.78	21.42	21.78	21.06	21.78	102,471	21.488	3.45%
2001-10-24	0	2.900	2.825	2.925	2.825	2.900	686,000	1,971,450	2.8738	21.06	20.51	21.24	20.51	21.06	94,483	20.866	2.65%
2001-10-23	0	2.825	2.775	2.850	2.625	2.850	992,000	2,713,350	2.7352	20.51	20.15	20.69	19.06	20.69	136,629	19.859	8.65%
2001-10-22	0	2.600	2.575	2.600	2.600	2.725	1,046,000	2,753,750	2.6326	18.88	18.70	18.88	18.88	19.79	144,066	19.115	-2.80%
2001-10-19	0	2.675	2.650	2.725	2.625	2.700	516,000	1,376,950	2.6685	19.42	19.24	19.79	19.06	19.60	71,069	19.375	2.88%
2001-10-18	0	2.600	2.600	2.650	2.600	2.700	420,000	1,119,150	2.6646	18.88	18.88	19.24	18.88	19.60	57,847	19.347	-4.59%
2001-10-17	0	2.725	2.725	2.775	2.725	2.825	1,066,000	2,960,600	2.7773	19.79	19.79	20.15	19.79	20.51	146,821	20.165	-0.91%
2001-10-16	0	2.750	2.725	2.775	2.750	2.925	1,170,000	3,298,250	2.8190	19.97	19.79	20.15	19.97	21.24	161,145	20.468	-2.65%
2001-10-15	0	2.825	2.800	2.825	2.800	2.825	484,000	1,355,750	2.8011	20.51	20.33	20.51	20.33	20.51	66,662	20.338	-0.88%
2001-10-12	0	2.850	2.800	2.850	2.800	2.900	310,000	879,300	2.8365	20.69	20.33	20.69	20.33	21.06	42,696	20.594	-0.87%
2001-10-11	0	2.875	2.850	2.875	2.775	2.900	848,000	2,400,800	2.8311	20.87	20.69	20.87	20.15	21.06	116,795	20.556	6.48%
2001-10-10	0	2.700	2.650	2.700	2.550	2.775	986,000	2,639,650	2.6771	19.60	19.24	19.60	18.51	20.15	135,802	19.437	-0.92%
2001-10-09	0	2.725	2.675	-	2.600	2.750	782,000	2,067,750	2.6442	19.79	19.42	-	18.88	19.97	107,705	19.198	4.81%
2001-10-08	0	2.600	2.550	2.625	2.500	2.625	684,000	1,765,500	2.5811	18.88	18.51	19.06	18.15	19.06	94,208	18.741	0.00%
2001-10-05	0	2.600	2.575	2.600	2.425	2.600	922,000	2,314,850	2.5107	18.88	18.70	18.88	17.61	18.88	126,987	18.229	0.00%
2001-10-04	0	2.600	2.575	2.600	2.600	2.675	270,000	704,550	2.6094	18.88	18.70	18.88	18.88	19.42	37,187	18.946	0.00%
2001-10-03	0	2.600	2.575	2.600	2.550	2.650	498,000	1,293,100	2.5966	18.88	18.70	18.88	18.51	19.24	68,590	18.853	-2.80%
2001-09-28	0	2.675	2.625	2.650	2.600	2.725	472,000	1,263,650	2.6772	19.42	19.06	19.24	18.88	19.79	65,009	19.438	0.00%
2001-09-27	0	2.675	2.650	2.700	2.600	2.725	596,000	1,587,050	2.6628	19.42	19.24	19.60	18.88	19.79	82,087	19.334	0.94%
2001-09-26	0	2.650	2.650	2.700	2.550	2.675	1,042,000	2,699,300	2.5905	19.24	19.24	19.60	18.51	19.42	143,515	18.808	1.92%
2001-09-25	0	2.600	2.575	2.600	2.550	2.600	550,000	1,409,400	2.5625	18.88	18.70	18.88	18.51	18.88	75,752	18.606	0.97%
2001-09-24	0	2.575	2.575	2.600	2.525	2.600	406,000	1,039,450	2.5602	18.70	18.70	18.88	18.33	18.88	55,919	18.589	0.00%
2001-09-21	0	2.575	2.550	2.600	2.450	2.575	560,000	1,400,300	2.5005	18.70	18.51	18.88	17.79	18.70	77,129	18.155	3.00%
2001-09-20	0	2.500	2.475	2.525	2.500	2.550	582,000	1,472,000	2.5292	18.15	17.97	18.33	18.15	18.51	80,159	18.363	-1.96%
2001-09-19	0	2.550	2.525	2.550	2.525	2.625	640,000	1,636,450	2.5570	18.51	18.33	18.51	18.33	19.06	88,147	18.565	2.00%
2001-09-18	0	2.500	2.450	2.500	2.425	2.625	768,000	1,962,600	2.5555	18.15	17.79	18.15	17.61	19.06	105,777	18.554	-1.96%
2001-09-17	0	2.550	2.525	2.550	2.500	2.575	410,000	1,034,200	2.5224	18.51	18.33	18.51	18.15	18.70	56,469	18.314	-0.97%
2001-09-14	0	2.575	2.575	2.600	2.450	2.575	688,000	1,729,600	2.5140	18.70	18.70	18.88	17.79	18.70	94,759	18.253	1.98%
2001-09-13	0	2.525	2.525	2.550	2.450	2.550	682,000	1,710,150	2.5076	18.33	18.33	18.51	17.79	18.51	93,932	18.206	2.02%
2001-09-12	0	2.475	2.400	2.500	2.200	2.600	440,000	1,027,550	2.3353	17.97	17.43	18.15	15.97	18.88	60,601	16.956	-1.98%
2001-09-11	0	2.525	2.500	2.525	2.425	2.525	792,000	1,949,000	2.4609	18.33	18.15	18.33	17.61	18.33	109,082	17.867	4.12%
2001-09-10	0	2.425	2.425	2.450	2.350	2.450	572,000	1,356,750	2.3719	17.61	17.61	17.79	17.06	17.79	78,782	17.222	1.04%
2001-09-07	0	2.400	2.400	2.425	2.350	2.400	304,000	719,850	2.3679	17.43	17.43	17.61	17.06	17.43	41,870	17.192	0.00%
2001-09-06	0	2.400	2.375	2.400	2.325	2.400	344,000	812,000	2.3605	17.43	17.24	17.43	16.88	17.43	47,379	17.138	1.05%
2001-09-05	0	2.375	2.350	2.375	2.325	2.375	392,000	917,950	2.3417	17.24	17.06	17.24	16.88	17.24	53,990	17.002	0.00%
2001-09-04	0	2.375	2.375	2.400	2.300	2.375	340,000	796,800	2.3435	17.24	17.24	17.43	16.70	17.24	46,828	17.015	2.15%
2001-09-03	0	2.325	2.300	2.325	2.300	2.350	286,000	665,350	2.3264	16.88	16.70	16.88	16.70	17.06	39,391	16.891	-1.06%
2001-08-31	0	2.350	2.325	2.375	2.300	2.375	436,000	1,023,800	2.3482	17.06	16.88	17.24	16.70	17.24	60,050	17.049	-1.05%
2001-08-30	0	2.375	2.350	2.375	2.325	2.375	326,000	765,550	2.3483	17.24	17.06	17.24	16.88	17.24	44,900	17.050	1.06%
2001-08-29	0	2.350	2.325	2.350	2.350	2.375	360,000	846,500	2.3514	17.06	16.88	17.06	17.06	17.24	49,583	17.072	1.08%
2001-08-28	0	2.325	2.300	2.325	2.225	2.325	424,000	960,750	2.2659	16.88	16.70	16.88	16.15	16.88	58,398	16.452	2.20%
2001-08-27	0	2.275	2.250	2.350	2.275	2.350	416,000	971,800	2.3361	16.52	16.34	17.06	16.52	17.06	57,296	16.961	-1.09%
2001-08-24	0	2.300	2.250	2.325	2.250	2.300	378,000	859,200	2.2730	16.70	16.34	16.88	16.34	16.70	52,062	16.503	-1.08%
2001-08-23	0	2.325	2.275	2.325	2.250	2.325	356,000	811,250	2.2788	16.88	16.52	16.88	16.34	16.88	49,032	16.545	3.33%
2001-08-22	0	2.250	2.225	2.250	2.200	2.275	530,000	1,192,350	2.2497	16.34	16.15	16.34	15.97	16.52	72,997	16.334	-2.17%
2001-08-21	0	2.300	2.225	2.300	2.200	2.300	258,000	579,800	2.2473	16.70	16.15	16.70	15.97	16.70	35,534	16.317	0.00%
2001-08-20	0	2.300	2.200	2.350	2.225	2.300	834,000	1,886,800	2.2624	16.70	15.97	17.06	16.15	16.70	114,867	16.426	-2.13%
2001-08-17	0	2.350	2.350	2.400	2.325	2.375	1,790,000	4,226,300	2.3611	17.06	17.06	17.43	16.88	17.24	246,537	17.143	-1.05%
2001-08-16	0	2.375	2.350	2.375	2.300	2.375	1,760,000	4,134,900	2.3494	17.24	17.06	17.24	16.70	17.24	242,406	17.058	1.06%
2001-08-15	0	2.350	2.300	2.375	2.325	2.350	1,178,000	2,746,100	2.3312	17.06	16.70	17.24	16.88	17.06	162,246	16.925	0.00%
2001-08-14	0	2.350	2.325	2.350	2.300	2.375	1,026,000	2,398,400	2.3376	17.06	16.88	17.06	16.70	17.24	141,311	16.972	1.08%
2001-08-13	0	2.325	2.300	2.325	2.275	2.350	2,068,000	4,781,800	2.3123	16.88	16.70	16.88	16.52	17.06	284,827	16.788	1.09%
2001-08-10	0	2.300	2.300	2.325	2.225	2.300	2,260,000	5,120,350	2.2656	16.70	16.70	16.88	16.15	16.70	311,271	16.450	4.55%
2001-08-09	0	2.200	2.175	2.225	2.100	2.325	848,000	1,847,450	2.1786	15.97	15.79	16.15	15.25	16.88	116,795	15.818	-4.35%
2001-08-08	0	2.300	2.300	2.325	2.250	2.350	1,528,000	3,532,350	2.3117	16.70	16.70	16.88	16.34	17.06	210,452	16.785	-4.17%
2001-08-07	0	2.400	2.375	2.425	2.250	2.425	1,238,000	2,928,600	2.3656	17.43	17.24	17.61	16.34	17.61	170,510	17.176	-4.00%
2001-08-06	0	2.500	2.475	2.500	2.200	2.500	1,568,000	3,671,350	2.3414	18.15	17.97	18.15	15.97	18.15	215,961	17.000	12.36%
2001-08-03	0	2.225	2.200	2.250	2.025	2.250	2,010,000	4,191,000	2.0851	16.15	15.97	16.34	14.70	16.34	276,838	15.139	7.23%
2001-08-02	0	2.075	2.050	2.100	2.025	2.075	1,136,000	2,339,850	2.0597	15.07	14.88	15.25	14.70	15.07	156,462	14.955	0.00%
2001-08-01	0	2.075	2.075	2.100	2.025	2.075	1,234,000	2,525,800	2.0468	15.07	15.07	15.25	14.70	15.07	169,959	14.861	2.47%
2001-07-31	0	2.025	2.050	2.100	1.970	2.250	1,112,000	2,264,080	2.0360	14.70	14.88	15.25	14.30	16.34	153,156	14.783	-10.00%
2001-07-30	0	2.250	2.200	2.250	2.125	2.300	1,218,000	2,686,200	2.2054	16.34	15.97	16.34	15.43	16.70	167,756	16.013	7.14%
2001-07-27	0	2.100	2.050	2.075	1.300	2.125	4,900,000	9,034,240	1.8437	15.25	14.88	15.07	9.439	15.43	674,879	13.386

---

Webb-site Database - Powered By Linux Group

Back to top

---