Prices and Webb-site Total Returns

Powerleader Science & Technology Group Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08236	2002-12-12	2020-12-21	2020-12-30	Docs

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
2020-12-29	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2020-12-21	0	3.880	3.880	3.890	3.880	3.880	183,000	710,040	3.8800	3.880	3.880	3.890	3.880	3.880	183,000	3.8800	-0.26%
2020-12-18	0	3.890	3.880	3.890	3.880	3.890	273,000	1,059,350	3.8804	3.890	3.880	3.890	3.880	3.890	273,000	3.8804	0.26%
2020-12-17	0	3.880	3.880	3.890	3.880	3.890	229,000	888,540	3.8801	3.880	3.880	3.890	3.880	3.890	229,000	3.8801	0.00%
2020-12-16	0	3.880	3.880	3.890	3.880	3.880	1,130,000	4,384,400	3.8800	3.880	3.880	3.890	3.880	3.880	1,130,000	3.8800	0.26%
2020-12-15	0	3.870	3.870	3.880	3.870	3.880	932,000	3,610,340	3.8738	3.870	3.870	3.880	3.870	3.880	932,000	3.8738	0.00%
2020-12-14	0	3.870	3.870	3.880	3.870	3.890	4,741,000	18,394,900	3.8800	3.870	3.870	3.880	3.870	3.890	4,741,000	3.8800	4.31%
2020-12-11	0	3.710	3.700	3.730	3.700	3.730	323,000	1,200,710	3.7174	3.710	3.700	3.730	3.700	3.730	323,000	3.7174	1.09%
2020-12-10	0	3.670	3.650	3.700	3.670	3.710	442,000	1,631,520	3.6912	3.670	3.650	3.700	3.670	3.710	442,000	3.6912	0.00%
2020-12-09	0	3.670	3.670	3.690	3.620	3.700	641,500	2,361,670	3.6815	3.670	3.670	3.690	3.620	3.700	641,500	3.6815	3.67%
2020-12-08	0	3.540	3.540	3.590	3.420	3.640	566,000	2,024,200	3.5763	3.540	3.540	3.590	3.420	3.640	566,000	3.5763	1.72%
2020-12-07	0	3.480	3.480	3.500	3.460	3.480	184,000	638,200	3.4685	3.480	3.480	3.500	3.460	3.480	184,000	3.4685	1.46%
2020-12-04	0	3.430	3.430	3.490	3.430	3.510	101,000	348,770	3.4532	3.430	3.430	3.490	3.430	3.510	101,000	3.4532	1.48%
2020-12-03	0	3.380	3.390	3.440	3.370	3.400	140,000	475,460	3.3961	3.380	3.390	3.440	3.370	3.400	140,000	3.3961	-0.59%
2020-12-02	0	3.400	3.400	3.440	3.330	3.400	244,000	817,750	3.3514	3.400	3.400	3.440	3.330	3.400	244,000	3.3514	0.00%
2020-12-01	0	3.400	3.400	3.470	3.350	3.390	79,000	266,480	3.3732	3.400	3.400	3.470	3.350	3.390	79,000	3.3732	0.00%
2020-11-30	0	3.400	3.400	3.410	3.370	3.430	37,000	125,920	3.4032	3.400	3.400	3.410	3.370	3.430	37,000	3.4032	0.00%
2020-11-27	0	3.400	3.390	3.400	3.400	3.400	42,000	142,800	3.4000	3.400	3.390	3.400	3.400	3.400	42,000	3.4000	0.00%
2020-11-26	0	3.400	3.410	3.450	3.390	3.390	55,000	186,450	3.3900	3.400	3.410	3.450	3.390	3.390	55,000	3.3900	-0.58%
2020-11-25	0	3.420	3.420	3.450	3.390	3.420	282,000	957,400	3.3950	3.420	3.420	3.450	3.390	3.420	282,000	3.3950	0.29%
2020-11-24	0	3.410	3.400	3.410	3.380	3.450	262,000	891,230	3.4016	3.410	3.400	3.410	3.380	3.450	262,000	3.4016	-0.87%
2020-11-23	0	3.440	3.420	3.450	3.400	3.440	167,000	570,930	3.4187	3.440	3.420	3.450	3.400	3.440	167,000	3.4187	0.58%
2020-11-20	0	3.420	3.420	3.450	3.400	3.450	550,000	1,874,280	3.4078	3.420	3.420	3.450	3.400	3.450	550,000	3.4078	-0.29%
2020-11-19	0	3.430	3.400	3.440	3.400	3.430	85,000	289,290	3.4034	3.430	3.400	3.440	3.400	3.430	85,000	3.4034	0.29%
2020-11-18	0	3.420	3.400	3.420	3.420	3.420	24,000	82,080	3.4200	3.420	3.400	3.420	3.420	3.420	24,000	3.4200	-0.29%
2020-11-17	0	3.430	3.400	3.430	3.360	3.440	233,000	797,460	3.4226	3.430	3.400	3.430	3.360	3.440	233,000	3.4226	-0.58%
2020-11-16	0	3.450	3.440	3.480	3.450	3.450	103,000	355,350	3.4500	3.450	3.440	3.480	3.450	3.450	103,000	3.4500	-0.58%
2020-11-13	0	3.470	3.460	3.490	3.460	3.480	218,000	756,330	3.4694	3.470	3.460	3.490	3.460	3.480	218,000	3.4694	-0.29%
2020-11-12	0	3.480	3.480	3.530	3.460	3.460	36,000	124,560	3.4600	3.480	3.480	3.530	3.460	3.460	36,000	3.4600	0.58%
2020-11-11	0	3.460	3.470	3.480	3.460	3.500	210,000	729,420	3.4734	3.460	3.470	3.480	3.460	3.500	210,000	3.4734	-0.57%
2020-11-10	0	3.480	3.480	3.530	3.480	3.480	17,000	59,160	3.4800	3.480	3.480	3.530	3.480	3.480	17,000	3.4800	-0.29%
2020-11-09	0	3.490	3.470	3.530	3.450	3.550	38,000	133,300	3.5079	3.490	3.470	3.530	3.450	3.550	38,000	3.5079	0.87%
2020-11-06	0	3.460	3.460	3.500	3.420	3.460	12,000	41,110	3.4258	3.460	3.460	3.500	3.420	3.460	12,000	3.4258	0.00%
2020-11-05	0	3.460	3.460	3.470	3.400	3.460	27,000	91,970	3.4063	3.460	3.460	3.470	3.400	3.460	27,000	3.4063	0.00%
2020-11-04	0	3.460	3.420	3.460	3.410	3.460	85,000	290,690	3.4199	3.460	3.420	3.460	3.410	3.460	85,000	3.4199	0.29%
2020-11-03	0	3.450	3.460	3.500	-	-	0	0	-	3.450	3.460	3.500	-	-	0	-	0.00%
2020-11-02	0	3.450	3.460	3.490	3.450	3.500	187,000	650,060	3.4763	3.450	3.460	3.490	3.450	3.500	187,000	3.4763	-0.29%
2020-10-30	0	3.460	3.430	3.460	3.420	3.460	49,000	167,880	3.4261	3.460	3.430	3.460	3.420	3.460	49,000	3.4261	0.00%
2020-10-29	0	3.460	3.460	3.470	3.410	3.460	69,000	235,990	3.4201	3.460	3.460	3.470	3.410	3.460	69,000	3.4201	0.29%
2020-10-28	0	3.450	3.460	3.500	3.430	3.450	126,000	433,930	3.4439	3.450	3.460	3.500	3.430	3.450	126,000	3.4439	-0.58%
2020-10-27	0	3.470	3.460	3.470	3.430	3.480	110,000	379,480	3.4498	3.470	3.460	3.470	3.430	3.480	110,000	3.4498	-0.86%
2020-10-23	0	3.500	3.470	3.500	3.530	3.540	52,000	183,790	3.5344	3.500	3.470	3.500	3.530	3.540	52,000	3.5344	1.45%
2020-10-22	0	3.450	3.450	3.530	3.410	3.450	17,000	58,470	3.4394	3.450	3.450	3.530	3.410	3.450	17,000	3.4394	0.00%
2020-10-21	0	3.450	3.450	3.520	3.450	3.520	413,000	1,443,210	3.4945	3.450	3.450	3.520	3.450	3.520	413,000	3.4945	-2.27%
2020-10-20	0	3.530	3.530	3.560	3.500	3.650	1,795,000	6,391,930	3.5610	3.530	3.530	3.560	3.500	3.650	1,795,000	3.5610	3.22%
2020-10-19	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	3.420	-	-	-	-	0	-	0.00%
2020-09-25	1	3.420	3.310	3.650	3.310	3.560	175,000	601,270	3.4358	3.420	3.310	3.650	3.310	3.560	175,000	3.4358	-5.52%
2020-09-24	0	3.620	3.470	3.650	3.470	3.620	48,000	167,570	3.4910	3.620	3.470	3.650	3.470	3.620	48,000	3.4910	3.13%
2020-09-23	0	3.510	3.420	3.510	3.510	3.720	132,000	478,190	3.6227	3.510	3.420	3.510	3.510	3.720	132,000	3.6227	-3.31%
2020-09-22	0	3.630	3.530	3.630	3.650	3.650	10,000	36,500	3.6500	3.630	3.530	3.630	3.650	3.650	10,000	3.6500	0.00%
2020-09-21	0	3.630	3.600	3.670	3.600	3.690	175,000	639,280	3.6530	3.630	3.600	3.670	3.600	3.690	175,000	3.6530	2.83%
2020-09-18	0	3.530	3.530	3.630	3.530	3.630	151,000	537,060	3.5567	3.530	3.530	3.630	3.530	3.630	151,000	3.5567	1.44%
2020-09-17	0	3.480	3.470	3.500	3.420	3.600	97,000	339,370	3.4987	3.480	3.470	3.500	3.420	3.600	97,000	3.4987	-1.42%
2020-09-16	0	3.530	3.550	3.650	3.470	3.730	127,000	460,980	3.6298	3.530	3.550	3.650	3.470	3.730	127,000	3.6298	-0.56%
2020-09-15	0	3.550	3.520	3.650	3.510	3.750	134,000	483,490	3.6081	3.550	3.520	3.650	3.510	3.750	134,000	3.6081	-3.79%
2020-09-14	0	3.690	3.600	3.700	3.590	3.700	28,000	102,610	3.6646	3.690	3.600	3.700	3.590	3.700	28,000	3.6646	4.24%
2020-09-11	0	3.540	3.540	3.620	3.520	3.680	92,000	330,470	3.5921	3.540	3.540	3.620	3.520	3.680	92,000	3.5921	0.85%
2020-09-10	0	3.510	3.500	3.650	3.500	3.700	400,000	1,446,490	3.6162	3.510	3.500	3.650	3.500	3.700	400,000	3.6162	-0.28%
2020-09-09	0	3.520	3.520	3.680	3.500	3.700	66,000	237,360	3.5964	3.520	3.520	3.680	3.500	3.700	66,000	3.5964	-4.86%
2020-09-08	0	3.700	3.650	3.700	3.700	3.800	77,000	290,510	3.7729	3.700	3.650	3.700	3.700	3.800	77,000	3.7729	4.23%
2020-09-07	0	3.550	3.480	3.550	3.550	3.800	358,500	1,321,985	3.6875	3.550	3.480	3.550	3.550	3.800	358,500	3.6875	5.34%
2020-09-04	0	3.370	3.400	3.450	3.360	3.700	511,000	1,780,930	3.4852	3.370	3.400	3.450	3.360	3.700	511,000	3.4852	-2.32%
2020-09-03	0	3.450	3.450	3.590	3.450	3.900	881,000	3,221,580	3.6567	3.450	3.450	3.590	3.450	3.900	881,000	3.6567	-6.50%
2020-09-02	0	3.690	3.610	3.690	3.520	3.900	163,000	590,590	3.6233	3.690	3.610	3.690	3.520	3.900	163,000	3.6233	5.43%
2020-09-01	0	3.500	3.400	3.550	3.400	4.000	93,000	348,400	3.7462	3.500	3.400	3.550	3.400	4.000	93,000	3.7462	-12.06%
2020-08-31	0	3.980	3.960	4.000	3.650	4.090	243,000	949,180	3.9061	3.980	3.960	4.000	3.650	4.090	243,000	3.9061	6.99%
2020-08-28	0	3.720	3.650	3.750	3.650	3.800	234,000	881,040	3.7651	3.720	3.650	3.750	3.650	3.800	234,000	3.7651	0.00%
2020-08-27	0	3.720	3.700	3.750	3.520	3.780	95,000	356,550	3.7532	3.720	3.700	3.750	3.520	3.780	95,000	3.7532	2.76%
2020-08-26	0	3.620	3.610	3.670	3.500	3.990	157,000	596,440	3.7990	3.620	3.610	3.670	3.500	3.990	157,000	3.7990	-4.49%
2020-08-25	0	3.790	3.620	3.790	3.780	3.790	6,000	22,700	3.7833	3.790	3.620	3.790	3.780	3.790	6,000	3.7833	5.28%
2020-08-24	0	3.600	3.500	3.800	3.600	3.830	262,000	995,210	3.7985	3.600	3.500	3.800	3.600	3.830	262,000	3.7985	-3.49%
2020-08-21	0	3.730	3.720	3.730	3.470	3.820	226,000	836,930	3.7032	3.730	3.720	3.730	3.470	3.820	226,000	3.7032	7.49%
2020-08-20	0	3.470	3.350	3.710	3.280	3.470	91,000	303,790	3.3384	3.470	3.350	3.710	3.280	3.470	91,000	3.3384	11.58%
2020-08-19	0	3.110	3.100	3.250	3.110	3.250	50,000	159,040	3.1808	3.110	3.100	3.250	3.110	3.250	50,000	3.1808	-4.31%
2020-08-18	0	3.250	3.250	3.300	3.220	3.410	140,000	466,360	3.3311	3.250	3.250	3.300	3.220	3.410	140,000	3.3311	-4.41%
2020-08-17	0	3.400	3.380	3.440	3.380	3.430	111,000	377,300	3.3991	3.400	3.380	3.440	3.380	3.430	111,000	3.3991	-0.87%
2020-08-14	0	3.430	3.400	3.470	3.400	3.440	30,000	102,320	3.4107	3.430	3.400	3.470	3.400	3.440	30,000	3.4107	0.29%
2020-08-13	0	3.420	3.410	3.420	3.420	3.500	48,000	166,820	3.4754	3.420	3.410	3.420	3.420	3.500	48,000	3.4754	-2.29%
2020-08-12	0	3.500	3.420	3.500	-	-	0	0	-	3.500	3.420	3.500	-	-	0	-	0.00%
2020-08-11	0	3.500	3.500	3.580	3.380	3.500	116,000	399,570	3.4446	3.500	3.500	3.580	3.380	3.500	116,000	3.4446	3.55%
2020-08-10	0	3.380	3.380	3.500	3.380	3.380	21,000	70,980	3.3800	3.380	3.380	3.500	3.380	3.380	21,000	3.3800	0.00%
2020-08-07	0	3.380	3.380	3.400	3.380	3.480	129,000	441,970	3.4261	3.380	3.380	3.400	3.380	3.480	129,000	3.4261	0.30%
2020-08-06	0	3.370	3.370	3.380	3.300	3.410	46,000	154,480	3.3583	3.370	3.370	3.380	3.300	3.410	46,000	3.3583	2.43%
2020-08-05	0	3.290	3.260	3.290	3.290	3.400	140,000	470,760	3.3626	3.290	3.260	3.290	3.290	3.400	140,000	3.3626	-0.90%
2020-08-04	0	3.320	3.260	3.330	3.200	3.330	149,000	484,760	3.2534	3.320	3.260	3.330	3.200	3.330	149,000	3.2534	2.79%
2020-08-03	0	3.230	3.230	3.350	3.230	3.360	155,000	516,370	3.3314	3.230	3.230	3.350	3.230	3.360	155,000	3.3314	-3.58%
2020-07-31	0	3.350	3.350	3.390	3.310	3.310	15,000	49,650	3.3100	3.350	3.350	3.390	3.310	3.310	15,000	3.3100	1.21%
2020-07-30	0	3.310	3.300	3.390	3.300	3.320	35,000	115,880	3.3109	3.310	3.300	3.390	3.300	3.320	35,000	3.3109	0.30%
2020-07-29	0	3.300	3.300	3.330	3.280	3.340	87,000	287,550	3.3052	3.300	3.300	3.330	3.280	3.340	87,000	3.3052	0.30%
2020-07-28	0	3.290	3.280	3.320	3.280	3.300	26,000	85,680	3.2954	3.290	3.280	3.320	3.280	3.300	26,000	3.2954	-0.60%
2020-07-27	0	3.310	3.250	3.320	3.320	3.330	16,000	53,260	3.3288	3.310	3.250	3.320	3.320	3.330	16,000	3.3288	-0.30%
2020-07-24	0	3.320	3.320	3.360	3.310	3.400	38,000	126,270	3.3229	3.320	3.320	3.360	3.310	3.400	38,000	3.3229	-2.35%
2020-07-23	0	3.400	3.400	3.410	3.380	3.440	18,000	61,130	3.3961	3.400	3.400	3.410	3.380	3.440	18,000	3.3961	-0.87%
2020-07-22	0	3.430	3.430	3.630	3.360	3.460	172,000	586,890	3.4122	3.430	3.430	3.630	3.360	3.460	172,000	3.4122	-6.03%
2020-07-21	0	3.650	3.600	3.690	3.590	3.730	86,000	315,480	3.6684	3.650	3.600	3.690	3.590	3.730	86,000	3.6684	4.29%
2020-07-20	0	3.500	3.440	3.530	3.380	3.510	23,000	78,580	3.4165	3.500	3.440	3.530	3.380	3.510	23,000	3.4165	3.24%
2020-07-17	0	3.390	3.360	3.510	-	-	0	0	-	3.390	3.360	3.510	-	-	0	-	0.00%
2020-07-16	0	3.390	3.380	3.560	3.320	3.460	46,000	157,520	3.4243	3.390	3.380	3.560	3.320	3.460	46,000	3.4243	-1.17%
2020-07-15	0	3.430	3.430	3.450	3.290	3.640	311,000	1,046,800	3.3659	3.430	3.430	3.450	3.290	3.640	311,000	3.3659	2.08%
2020-07-14	0	3.360	3.330	3.490	3.330	3.590	154,000	520,660	3.3809	3.360	3.330	3.490	3.330	3.590	154,000	3.3809	0.90%
2020-07-13	0	3.330	3.330	3.340	3.250	3.660	454,000	1,541,900	3.3963	3.330	3.330	3.340	3.250	3.660	454,000	3.3963	-1.48%
2020-07-10	0	3.380	3.480	3.880	3.200	3.900	276,000	987,630	3.5784	3.380	3.480	3.880	3.200	3.900	276,000	3.5784	-6.11%
2020-07-09	0	3.600	3.400	3.600	3.100	4.600	1,212,000	4,696,180	3.8747	3.600	3.400	3.600	3.100	4.600	1,212,000	3.8747	-1.37%
2020-07-08	0	3.650	3.640	3.650	3.200	4.180	820,000	3,008,200	3.6685	3.650	3.640	3.650	3.200	4.180	820,000	3.6685	-14.12%
2020-07-07	0	4.250	4.150	4.250	3.780	4.400	342,000	1,390,870	4.0669	4.250	4.150	4.250	3.780	4.400	342,000	4.0669	14.86%
2020-07-06	0	3.700	3.650	3.700	3.550	3.800	621,000	2,291,850	3.6906	3.700	3.650	3.700	3.550	3.800	621,000	3.6906	7.25%
2020-07-03	0	3.450	3.450	3.550	3.400	3.450	527,000	1,800,970	3.4174	3.450	3.450	3.550	3.400	3.450	527,000	3.4174	4.55%
2020-07-02	0	3.300	3.300	3.400	3.250	3.580	488,000	1,667,890	3.4178	3.300	3.300	3.400	3.250	3.580	488,000	3.4178	-2.94%
2020-06-30	0	3.400	3.390	3.400	3.390	3.430	147,000	500,140	3.4023	3.400	3.390	3.400	3.390	3.430	147,000	3.4023	1.49%
2020-06-29	0	3.350	3.350	3.400	3.330	3.450	328,500	1,125,080	3.4249	3.350	3.350	3.400	3.330	3.450	328,500	3.4249	-2.62%
2020-06-26	0	3.440	3.370	3.400	3.300	3.450	133,500	455,805	3.4143	3.440	3.370	3.400	3.300	3.450	133,500	3.4143	1.18%
2020-06-24	0	3.400	3.390	3.400	3.320	3.490	323,000	1,102,720	3.4140	3.400	3.390	3.400	3.320	3.490	323,000	3.4140	0.00%
2020-06-23	0	3.400	3.340	3.400	3.330	3.440	964,000	3,266,900	3.3889	3.400	3.340	3.400	3.330	3.440	964,000	3.3889	0.00%
2020-06-22	0	3.400	3.360	3.400	3.210	3.500	392,000	1,342,440	3.4246	3.400	3.360	3.400	3.210	3.500	392,000	3.4246	6.25%
2020-06-19	0	3.200	3.200	3.350	3.160	3.200	51,000	161,560	3.1678	3.200	3.200	3.350	3.160	3.200	51,000	3.1678	0.00%
2020-06-18	0	3.200	3.200	3.360	3.200	3.380	74,000	248,860	3.3630	3.200	3.200	3.360	3.200	3.380	74,000	3.3630	-6.16%
2020-06-17	0	3.410	3.350	3.430	3.410	3.590	91,000	318,060	3.4952	3.410	3.350	3.430	3.410	3.590	91,000	3.4952	-3.40%
2020-06-16	0	3.530	3.530	3.540	3.290	3.590	285,000	1,001,130	3.5127	3.530	3.530	3.540	3.290	3.590	285,000	3.5127	8.62%
2020-06-15	0	3.250	3.260	3.270	3.030	3.290	269,000	863,240	3.2091	3.250	3.260	3.270	3.030	3.290	269,000	3.2091	8.33%
2020-06-12	0	3.000	2.950	3.000	3.000	3.100	136,000	417,060	3.0666	3.000	2.950	3.000	3.000	3.100	136,000	3.0666	-0.33%
2020-06-11	0	3.010	3.010	3.030	2.970	3.070	178,000	536,580	3.0145	3.010	3.010	3.030	2.970	3.070	178,000	3.0145	-1.63%
2020-06-10	0	3.060	3.040	3.090	3.050	3.180	235,000	733,540	3.1214	3.060	3.040	3.090	3.050	3.180	235,000	3.1214	-4.38%
2020-06-09	0	3.200	3.170	3.200	2.790	3.200	520,000	1,559,190	2.9984	3.200	3.170	3.200	2.790	3.200	520,000	2.9984	22.14%
2020-06-08	0	2.620	2.500	2.620	2.350	2.620	251,000	627,460	2.4998	2.620	2.500	2.620	2.350	2.620	251,000	2.4998	11.49%
2020-06-05	0	2.350	2.320	2.390	2.260	2.350	181,000	411,300	2.2724	2.350	2.320	2.390	2.260	2.350	181,000	2.2724	-0.84%
2020-06-04	0	2.370	2.340	2.480	2.370	2.400	25,000	59,850	2.3940	2.370	2.340	2.480	2.370	2.400	25,000	2.3940	2.60%
2020-06-03	0	2.310	2.300	2.450	2.310	2.310	20,000	46,200	2.3100	2.310	2.300	2.450	2.310	2.310	20,000	2.3100	-0.43%
2020-06-02	0	2.320	2.320	2.400	-	-	0	0	-	2.320	2.320	2.400	-	-	0	-	0.43%
2020-06-01	0	2.310	2.310	2.490	2.300	2.400	22,000	52,320	2.3782	2.310	2.310	2.490	2.300	2.400	22,000	2.3782	0.43%
2020-05-29	0	2.300	2.300	2.500	2.300	2.300	2,000	4,600	2.3000	2.300	2.300	2.500	2.300	2.300	2,000	2.3000	0.00%
2020-05-28	0	2.300	2.200	2.580	2.300	2.300	80,000	184,000	2.3000	2.300	2.200	2.580	2.300	2.300	80,000	2.3000	2.22%
2020-05-27	0	2.250	2.100	2.600	-	-	0	0	-	2.250	2.100	2.600	-	-	0	-	0.00%
2020-05-26	0	2.250	2.120	2.560	-	-	0	0	-	2.250	2.120	2.560	-	-	0	-	0.00%
2020-05-25	0	2.250	2.200	2.600	-	-	0	0	-	2.250	2.200	2.600	-	-	0	-	0.00%
2020-05-22	0	2.250	2.250	2.550	2.180	2.260	229,000	511,640	2.2342	2.250	2.250	2.550	2.180	2.260	229,000	2.2342	-5.46%
2020-05-21	0	2.380	2.280	2.500	2.370	2.380	65,000	154,660	2.3794	2.380	2.280	2.500	2.370	2.380	65,000	2.3794	4.39%
2020-05-20	0	2.280	2.280	2.550	2.180	2.190	9,000	19,640	2.1822	2.280	2.280	2.550	2.180	2.190	9,000	2.1822	4.11%
2020-05-19	0	2.190	2.190	2.530	-	-	0	0	-	2.190	2.190	2.530	-	-	0	-	0.46%
2020-05-18	0	2.180	2.160	2.300	2.180	2.320	12,000	26,440	2.2033	2.180	2.160	2.300	2.180	2.320	12,000	2.2033	-8.40%
2020-05-15	0	2.380	2.350	2.540	-	-	0	0	-	2.380	2.350	2.540	-	-	0	-	0.00%
2020-05-14	0	2.380	2.390	2.620	2.380	2.400	24,000	57,260	2.3858	2.380	2.390	2.620	2.380	2.400	24,000	2.3858	-8.81%
2020-05-13	0	2.610	2.600	2.690	2.610	2.610	16,000	41,760	2.6100	2.610	2.600	2.690	2.610	2.610	16,000	2.6100	-2.97%
2020-05-12	0	2.690	2.450	2.690	2.650	2.700	40,000	107,700	2.6925	2.690	2.450	2.690	2.650	2.700	40,000	2.6925	7.60%
2020-05-11	0	2.500	2.420	2.790	2.480	2.550	49,000	123,260	2.5155	2.500	2.420	2.790	2.480	2.550	49,000	2.5155	-1.96%
2020-05-08	0	2.550	2.380	2.790	-	-	0	0	-	2.550	2.380	2.790	-	-	0	-	0.00%
2020-05-07	0	2.550	2.440	2.650	2.550	2.560	30,000	76,600	2.5533	2.550	2.440	2.650	2.550	2.560	30,000	2.5533	-3.77%
2020-05-06	0	2.650	2.380	2.870	-	-	0	0	-	2.650	2.380	2.870	-	-	0	-	0.00%
2020-05-05	0	2.650	2.380	2.880	2.650	2.650	4,000	10,600	2.6500	2.650	2.380	2.880	2.650	2.650	4,000	2.6500	0.00%
2020-05-04	0	2.650	2.320	2.860	-	-	0	0	-	2.650	2.320	2.860	-	-	0	-	0.00%
2020-04-29	0	2.650	2.380	2.740	-	-	0	0	-	2.650	2.380	2.740	-	-	0	-	0.00%
2020-04-28	0	2.650	2.530	2.720	-	-	0	0	-	2.650	2.530	2.720	-	-	0	-	0.00%
2020-04-27	0	2.650	2.380	2.750	-	-	0	0	-	2.650	2.380	2.750	-	-	0	-	0.00%
2020-04-24	0	2.650	2.380	2.800	-	-	0	0	-	2.650	2.380	2.800	-	-	0	-	0.00%
2020-04-23	0	2.650	2.380	2.800	2.620	2.650	41,000	108,200	2.6390	2.650	2.380	2.800	2.620	2.650	41,000	2.6390	15.22%
2020-04-22	0	2.300	2.300	2.620	-	-	0	0	-	2.300	2.300	2.620	-	-	0	-	3.14%
2020-04-21	0	2.230	2.230	2.620	-	-	0	0	-	2.230	2.230	2.620	-	-	0	-	0.00%
2020-04-20	0	2.230	2.230	2.620	2.230	2.230	28,000	62,440	2.2300	2.230	2.230	2.620	2.230	2.230	28,000	2.2300	-0.89%
2020-04-17	0	2.250	2.240	2.410	2.200	2.200	1,500	3,290	2.1933	2.250	2.240	2.410	2.200	2.200	1,500	2.1933	-8.16%
2020-04-16	0	2.450	2.200	2.450	-	-	0	0	-	2.450	2.200	2.450	-	-	0	-	-1.61%
2020-04-15	0	2.490	2.200	2.490	-	-	0	0	-	2.490	2.200	2.490	-	-	0	-	-2.35%
2020-04-14	0	2.550	2.200	2.550	2.410	2.620	17,000	42,420	2.4953	2.550	2.200	2.550	2.410	2.620	17,000	2.4953	2.82%
2020-04-09	0	2.480	2.330	2.480	-	-	0	0	-	2.480	2.330	2.480	-	-	0	-	-0.80%
2020-04-08	0	2.500	1.990	2.600	-	-	0	0	-	2.500	1.990	2.600	-	-	0	-	0.00%
2020-04-07	0	2.500	2.300	2.500	2.300	2.610	29,000	72,450	2.4983	2.500	2.300	2.500	2.300	2.610	29,000	2.4983	2.04%
2020-04-06	0	2.450	1.990	2.650	-	-	0	0	-	2.450	1.990	2.650	-	-	0	-	0.00%
2020-04-03	0	2.450	1.990	2.640	-	-	0	0	-	2.450	1.990	2.640	-	-	0	-	0.00%
2020-04-02	0	2.450	2.100	2.450	2.450	2.500	8,000	19,850	2.4813	2.450	2.100	2.450	2.450	2.500	8,000	2.4813	-5.41%
2020-04-01	0	2.590	2.100	2.650	-	-	0	0	-	2.590	2.100	2.650	-	-	0	-	0.00%
2020-03-31	0	2.590	2.100	2.600	-	-	0	0	-	2.590	2.100	2.600	-	-	0	-	0.00%
2020-03-30	0	2.590	2.100	2.640	-	-	0	0	-	2.590	2.100	2.640	-	-	0	-	0.00%
2020-03-27	0	2.590	1.760	2.590	2.650	2.650	8,000	21,200	2.6500	2.590	1.760	2.590	2.650	2.650	8,000	2.6500	15.11%
2020-03-26	0	2.250	2.100	2.580	-	-	0	0	-	2.250	2.100	2.580	-	-	0	-	0.00%
2020-03-25	0	2.250	2.240	2.300	2.080	2.300	36,500	78,835	2.1599	2.250	2.240	2.300	2.080	2.300	36,500	2.1599	-12.11%
2020-03-24	0	2.560	-	2.650	-	-	0	0	-	2.560	-	2.650	-	-	0	-	0.00%
2020-03-23	0	2.560	-	2.650	2.560	2.560	5,000	12,800	2.5600	2.560	-	2.650	2.560	2.560	5,000	2.5600	-1.16%
2020-03-20	0	2.590	2.390	2.590	-	-	0	0	-	2.590	2.390	2.590	-	-	0	-	-4.07%
2020-03-19	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	-1.82%
2020-03-18	0	2.750	2.090	2.790	-	-	0	0	-	2.750	2.090	2.790	-	-	0	-	0.00%
2020-03-17	0	2.750	-	2.750	-	-	0	0	-	2.750	-	2.750	-	-	0	-	-1.08%
2020-03-16	0	2.780	2.180	2.780	-	-	0	0	-	2.780	2.180	2.780	-	-	0	-	-0.36%
2020-03-13	0	2.790	2.180	2.790	-	-	0	0	-	2.790	2.180	2.790	-	-	0	-	0.00%
2020-03-12	0	2.790	2.180	2.790	-	-	0	0	-	2.790	2.180	2.790	-	-	0	-	0.00%
2020-03-11	0	2.790	2.590	2.790	-	-	0	0	-	2.790	2.590	2.790	-	-	0	-	0.00%
2020-03-10	0	2.790	2.590	2.790	-	-	0	0	-	2.790	2.590	2.790	-	-	0	-	-0.36%
2020-03-09	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2020-03-06	0	2.800	2.130	2.800	-	-	0	0	-	2.800	2.130	2.800	-	-	0	-	0.00%
2020-03-05	0	2.800	2.600	2.800	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2020-03-04	0	2.800	2.130	2.800	-	-	0	0	-	2.800	2.130	2.800	-	-	0	-	0.00%
2020-03-03	0	2.800	2.730	2.800	2.800	2.830	48,000	134,610	2.8044	2.800	2.730	2.800	2.800	2.830	48,000	2.8044	0.00%
2020-03-02	0	2.800	2.600	2.800	2.800	2.800	20,000	56,000	2.8000	2.800	2.600	2.800	2.800	2.800	20,000	2.8000	0.00%
2020-02-28	0	2.800	2.620	2.850	2.800	2.890	261,000	740,700	2.8379	2.800	2.620	2.850	2.800	2.890	261,000	2.8379	1.45%
2020-02-27	0	2.760	2.570	2.760	-	-	0	0	-	2.760	2.570	2.760	-	-	0	-	0.00%
2020-02-26	0	2.760	2.560	2.760	-	-	0	0	-	2.760	2.560	2.760	-	-	0	-	0.00%
2020-02-25	0	2.760	2.570	2.800	-	-	0	0	-	2.760	2.570	2.800	-	-	0	-	0.00%
2020-02-24	0	2.760	2.600	2.800	-	-	0	0	-	2.760	2.600	2.800	-	-	0	-	0.00%
2020-02-21	0	2.760	2.560	2.800	-	-	0	0	-	2.760	2.560	2.800	-	-	0	-	0.00%
2020-02-20	0	2.760	2.580	2.760	2.760	2.760	2,000	5,520	2.7600	2.760	2.580	2.760	2.760	2.760	2,000	2.7600	-0.72%
2020-02-19	0	2.780	2.660	2.800	-	-	0	0	-	2.780	2.660	2.800	-	-	0	-	0.00%
2020-02-18	0	2.780	2.710	2.780	-	-	0	0	-	2.780	2.710	2.780	-	-	0	-	-0.71%
2020-02-17	0	2.800	2.600	2.800	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2020-02-14	0	2.800	2.670	2.800	-	-	0	0	-	2.800	2.670	2.800	-	-	0	-	-0.36%
2020-02-13	0	2.810	2.610	2.810	-	-	0	0	-	2.810	2.610	2.810	-	-	0	-	0.00%
2020-02-12	0	2.810	2.680	2.800	2.590	2.810	67,000	185,830	2.7736	2.810	2.680	2.800	2.590	2.810	67,000	2.7736	4.07%
2020-02-11	0	2.700	2.700	2.780	2.590	2.650	53,000	137,570	2.5957	2.700	2.700	2.780	2.590	2.650	53,000	2.5957	-3.23%
2020-02-10	0	2.790	2.790	2.800	2.600	2.820	31,000	85,960	2.7729	2.790	2.790	2.800	2.600	2.820	31,000	2.7729	1.45%
2020-02-07	0	2.750	2.710	2.800	2.710	2.800	20,000	55,720	2.7860	2.750	2.710	2.800	2.710	2.800	20,000	2.7860	-1.79%
2020-02-06	0	2.800	2.550	2.800	-	-	0	0	-	2.800	2.550	2.800	-	-	0	-	0.00%
2020-02-05	0	2.800	2.600	2.800	2.800	2.800	5,000	14,000	2.8000	2.800	2.600	2.800	2.800	2.800	5,000	2.8000	0.00%
2020-02-04	0	2.800	2.600	2.800	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2020-02-03	0	2.800	2.750	2.800	2.700	2.880	68,000	190,120	2.7959	2.800	2.750	2.800	2.700	2.880	68,000	2.7959	-1.75%
2020-01-31	0	2.850	2.850	2.880	2.750	3.040	131,000	383,940	2.9308	2.850	2.850	2.880	2.750	3.040	131,000	2.9308	3.64%
2020-01-30	0	2.750	2.720	2.770	2.550	2.900	307,000	865,070	2.8178	2.750	2.720	2.770	2.550	2.900	307,000	2.8178	1.85%
2020-01-29	0	2.700	2.610	2.700	2.090	2.950	579,000	1,512,630	2.6125	2.700	2.610	2.700	2.090	2.950	579,000	2.6125	28.57%
2020-01-24	0	2.100	1.950	2.280	2.100	2.100	17,000	35,700	2.1000	2.100	1.950	2.280	2.100	2.100	17,000	2.1000	6.06%
2020-01-23	0	1.980	1.900	1.990	1.980	1.980	1,000	1,980	1.9800	1.980	1.900	1.990	1.980	1.980	1,000	1.9800	-1.00%
2020-01-22	0	2.000	1.980	2.220	-	-	0	0	-	2.000	1.980	2.220	-	-	0	-	0.00%
2020-01-21	0	2.000	1.980	2.050	2.000	2.060	5,000	10,230	2.0460	2.000	1.980	2.050	2.000	2.060	5,000	2.0460	-2.44%
2020-01-20	0	2.050	1.900	2.050	-	-	0	0	-	2.050	1.900	2.050	-	-	0	-	-6.82%
2020-01-17	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
2020-01-16	0	2.200	2.200	2.250	-	-	0	0	-	2.200	2.200	2.250	-	-	0	-	16.40%
2020-01-15	0	1.890	1.840	2.280	-	-	0	0	-	1.890	1.840	2.280	-	-	0	-	0.00%
2020-01-14	0	1.890	1.880	2.200	-	-	0	0	-	1.890	1.880	2.200	-	-	0	-	0.00%
2020-01-13	0	1.890	1.840	2.280	-	-	0	0	-	1.890	1.840	2.280	-	-	0	-	0.00%
2020-01-10	0	1.890	1.840	1.890	-	-	0	0	-	1.890	1.840	1.890	-	-	0	-	-0.53%
2020-01-09	0	1.900	1.850	1.900	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	0.00%
2020-01-08	0	1.900	1.840	1.900	-	-	0	0	-	1.900	1.840	1.900	-	-	0	-	0.00%
2020-01-07	0	1.900	1.800	2.280	1.900	1.900	2,000	3,800	1.9000	1.900	1.800	2.280	1.900	1.900	2,000	1.9000	-1.55%
2020-01-06	0	1.930	1.800	1.930	-	-	0	0	-	1.930	1.800	1.930	-	-	0	-	0.00%
2020-01-03	0	1.930	1.800	1.930	-	-	0	0	-	1.930	1.800	1.930	-	-	0	-	-1.03%
2020-01-02	0	1.950	1.950	2.000	1.950	1.950	23,000	44,850	1.9500	1.950	1.950	2.000	1.950	1.950	23,000	1.9500	0.00%
2019-12-31	0	1.950	1.900	1.990	-	-	0	0	-	1.950	1.900	1.990	-	-	0	-	0.00%
2019-12-30	0	1.950	1.940	1.950	1.950	1.950	2,000	3,900	1.9500	1.950	1.940	1.950	1.950	1.950	2,000	1.9500	-1.52%
2019-12-27	0	1.980	1.980	2.010	1.900	1.980	47,500	91,470	1.9257	1.980	1.980	2.010	1.900	1.980	47,500	1.9257	-1.00%
2019-12-24	0	2.000	1.800	2.280	-	-	0	0	-	2.000	1.800	2.280	-	-	0	-	0.00%
2019-12-23	0	2.000	2.000	2.280	-	-	0	0	-	2.000	2.000	2.280	-	-	0	-	4.17%
2019-12-20	0	1.920	1.830	1.980	1.920	1.920	1,000	1,920	1.9200	1.920	1.830	1.980	1.920	1.920	1,000	1.9200	0.00%
2019-12-19	0	1.920	1.880	2.080	1.920	1.920	20,000	38,400	1.9200	1.920	1.880	2.080	1.920	1.920	20,000	1.9200	3.78%
2019-12-18	0	1.850	1.840	2.250	1.820	1.850	2,000	3,670	1.8350	1.850	1.840	2.250	1.820	1.850	2,000	1.8350	-4.64%
2019-12-17	0	1.940	1.870	2.050	-	-	0	0	-	1.940	1.870	2.050	-	-	0	-	0.00%
2019-12-16	0	1.940	1.880	2.280	1.870	1.940	30,000	57,500	1.9167	1.940	1.880	2.280	1.870	1.940	30,000	1.9167	6.59%
2019-12-13	0	1.820	1.810	1.900	1.810	2.000	25,000	46,850	1.8740	1.820	1.810	1.900	1.810	2.000	25,000	1.8740	0.00%
2019-12-12	0	1.820	1.860	1.920	1.820	2.200	40,000	77,720	1.9430	1.820	1.860	1.920	1.820	2.200	40,000	1.9430	1.11%
2019-12-11	0	1.800	1.750	1.970	-	-	0	0	-	1.800	1.750	1.970	-	-	0	-	0.00%
2019-12-10	0	1.800	1.800	1.970	1.800	1.800	30,000	54,000	1.8000	1.800	1.800	1.970	1.800	1.800	30,000	1.8000	0.00%
2019-12-09	0	1.800	1.800	1.880	1.800	1.800	2,000	3,600	1.8000	1.800	1.800	1.880	1.800	1.800	2,000	1.8000	-8.63%
2019-12-06	0	1.970	1.970	1.980	-	-	0	0	-	1.970	1.970	1.980	-	-	0	-	9.44%
2019-12-05	0	1.800	1.730	1.970	-	-	0	0	-	1.800	1.730	1.970	-	-	0	-	0.00%
2019-12-04	0	1.800	1.730	1.970	-	-	0	0	-	1.800	1.730	1.970	-	-	0	-	0.00%
2019-12-03	0	1.800	1.730	1.970	-	-	0	0	-	1.800	1.730	1.970	-	-	0	-	0.00%
2019-12-02	0	1.800	1.730	1.970	-	-	0	0	-	1.800	1.730	1.970	-	-	0	-	0.00%
2019-11-29	0	1.800	1.730	1.900	-	-	0	0	-	1.800	1.730	1.900	-	-	0	-	0.00%
2019-11-28	0	1.800	1.730	1.970	-	-	0	0	-	1.800	1.730	1.970	-	-	0	-	0.00%
2019-11-27	0	1.800	1.730	1.970	-	-	0	0	-	1.800	1.730	1.970	-	-	0	-	0.00%
2019-11-26	0	1.800	1.750	1.900	-	-	0	0	-	1.800	1.750	1.900	-	-	0	-	0.00%
2019-11-25	0	1.800	1.800	1.970	1.800	1.800	10,000	18,000	1.8000	1.800	1.800	1.970	1.800	1.800	10,000	1.8000	-7.69%
2019-11-22	0	1.950	1.730	1.950	-	-	0	0	-	1.950	1.730	1.950	-	-	0	-	0.00%
2019-11-21	0	1.950	1.720	1.990	1.700	1.950	11,000	18,950	1.7227	1.950	1.720	1.990	1.700	1.950	11,000	1.7227	10.17%
2019-11-20	0	1.770	1.770	1.890	-	-	0	0	-	1.770	1.770	1.890	-	-	0	-	0.57%
2019-11-19	0	1.760	1.760	1.900	1.750	1.750	11,000	19,250	1.7500	1.760	1.760	1.900	1.750	1.750	11,000	1.7500	-2.22%
2019-11-18	0	1.800	1.760	1.800	1.800	1.800	9,000	16,200	1.8000	1.800	1.760	1.800	1.800	1.800	9,000	1.8000	-4.76%
2019-11-15	0	1.890	1.780	1.900	1.760	1.890	82,000	144,960	1.7678	1.890	1.780	1.900	1.760	1.890	82,000	1.7678	-0.53%
2019-11-14	0	1.900	1.770	1.900	-	-	0	0	-	1.900	1.770	1.900	-	-	0	-	0.00%
2019-11-13	0	1.900	1.760	1.900	1.760	1.900	11,000	19,530	1.7755	1.900	1.760	1.900	1.760	1.900	11,000	1.7755	0.53%
2019-11-12	0	1.890	1.770	1.900	-	-	0	0	-	1.890	1.770	1.900	-	-	0	-	0.00%
2019-11-11	0	1.890	1.750	1.900	-	-	0	0	-	1.890	1.750	1.900	-	-	0	-	0.00%
2019-11-08	0	1.890	1.750	1.900	-	-	0	0	-	1.890	1.750	1.900	-	-	0	-	0.00%
2019-11-07	0	1.890	1.770	1.890	-	-	0	0	-	1.890	1.770	1.890	-	-	0	-	-0.53%
2019-11-06	0	1.900	1.780	1.900	-	-	0	0	-	1.900	1.780	1.900	-	-	0	-	0.00%
2019-11-05	0	1.900	1.750	1.900	1.900	1.900	4,000	7,600	1.9000	1.900	1.750	1.900	1.900	1.900	4,000	1.9000	0.00%
2019-11-04	0	1.900	1.770	1.900	-	-	0	0	-	1.900	1.770	1.900	-	-	0	-	0.00%
2019-11-01	0	1.900	1.770	1.980	-	-	0	0	-	1.900	1.770	1.980	-	-	0	-	0.00%
2019-10-31	0	1.900	1.750	1.900	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2019-10-30	0	1.900	1.770	1.950	-	-	0	0	-	1.900	1.770	1.950	-	-	0	-	0.00%
2019-10-29	0	1.900	1.900	1.950	-	-	0	0	-	1.900	1.900	1.950	-	-	0	-	6.74%
2019-10-28	0	1.780	1.760	1.950	-	-	0	0	-	1.780	1.760	1.950	-	-	0	-	0.00%
2019-10-25	0	1.780	1.780	1.950	-	-	0	0	-	1.780	1.780	1.950	-	-	0	-	0.00%
2019-10-24	0	1.780	1.790	1.950	1.770	1.780	14,000	24,900	1.7786	1.780	1.790	1.950	1.770	1.780	14,000	1.7786	-7.77%
2019-10-23	0	1.930	1.750	1.950	-	-	0	0	-	1.930	1.750	1.950	-	-	0	-	0.00%
2019-10-22	0	1.930	1.780	1.950	-	-	0	0	-	1.930	1.780	1.950	-	-	0	-	0.00%
2019-10-21	0	1.930	1.760	1.950	-	-	0	0	-	1.930	1.760	1.950	-	-	0	-	0.00%
2019-10-18	0	1.930	1.770	1.930	-	-	0	0	-	1.930	1.770	1.930	-	-	0	-	0.00%
2019-10-17	0	1.930	1.760	1.950	-	-	0	0	-	1.930	1.760	1.950	-	-	0	-	0.00%
2019-10-16	0	1.930	1.740	1.970	-	-	0	0	-	1.930	1.740	1.970	-	-	0	-	0.00%
2019-10-15	0	1.930	1.760	1.960	-	-	0	0	-	1.930	1.760	1.960	-	-	0	-	0.00%
2019-10-14	0	1.930	1.730	1.970	-	-	0	0	-	1.930	1.730	1.970	-	-	0	-	0.00%
2019-10-11	0	1.930	1.760	2.080	-	-	0	0	-	1.930	1.760	2.080	-	-	0	-	0.00%
2019-10-10	0	1.930	1.760	1.960	-	-	0	0	-	1.930	1.760	1.960	-	-	0	-	0.00%
2019-10-09	0	1.930	1.760	1.950	-	-	0	0	-	1.930	1.760	1.950	-	-	0	-	0.00%
2019-10-08	0	1.930	1.720	1.930	-	-	0	0	-	1.930	1.720	1.930	-	-	0	-	-2.03%
2019-10-04	0	1.970	1.800	1.980	1.970	1.970	1,000	1,970	1.9700	1.970	1.800	1.980	1.970	1.970	1,000	1.9700	1.03%
2019-10-03	0	1.950	1.800	1.950	-	-	0	0	-	1.950	1.800	1.950	-	-	0	-	0.00%
2019-10-02	0	1.950	1.710	1.950	-	-	0	0	-	1.950	1.710	1.950	-	-	0	-	0.00%
2019-09-30	0	1.950	1.800	1.950	-	-	0	0	-	1.950	1.800	1.950	-	-	0	-	0.00%
2019-09-27	0	1.950	1.950	2.080	-	-	0	0	-	1.950	1.950	2.080	-	-	0	-	14.04%
2019-09-26	0	1.710	1.710	1.750	-	-	0	0	-	1.710	1.710	1.750	-	-	0	-	0.00%
2019-09-25	0	1.710	1.710	1.940	1.710	1.750	46,000	79,860	1.7361	1.710	1.710	1.940	1.710	1.750	46,000	1.7361	-13.20%
2019-09-24	0	1.970	1.970	1.980	1.710	1.800	31,000	53,300	1.7194	1.970	1.970	1.980	1.710	1.800	31,000	1.7194	1.03%
2019-09-23	0	1.950	1.710	2.000	-	-	0	0	-	1.950	1.710	2.000	-	-	0	-	0.00%
2019-09-20	0	1.950	1.950	2.080	-	-	0	0	-	1.950	1.950	2.080	-	-	0	-	2.63%
2019-09-19	0	1.900	1.710	2.000	-	-	0	0	-	1.900	1.710	2.000	-	-	0	-	0.00%
2019-09-18	0	1.900	1.800	2.000	1.730	1.900	39,000	71,350	1.8295	1.900	1.800	2.000	1.730	1.900	39,000	1.8295	-2.56%
2019-09-17	0	1.950	1.730	2.080	1.950	1.950	1,000	1,950	1.9500	1.950	1.730	2.080	1.950	1.950	1,000	1.9500	12.72%
2019-09-16	0	1.730	1.730	1.930	1.730	1.740	10,000	17,360	1.7360	1.730	1.730	1.930	1.730	1.740	10,000	1.7360	0.00%
2019-09-13	0	1.730	1.730	1.800	1.730	1.760	37,000	64,690	1.7484	1.730	1.730	1.800	1.730	1.760	37,000	1.7484	-1.14%
2019-09-12	0	1.750	1.750	1.800	1.750	1.760	26,000	45,600	1.7538	1.750	1.750	1.800	1.750	1.760	26,000	1.7538	-0.57%
2019-09-11	0	1.760	1.750	1.800	1.760	1.760	1,000	1,760	1.7600	1.760	1.750	1.800	1.760	1.760	1,000	1.7600	0.00%
2019-09-10	0	1.760	1.750	1.800	1.760	1.760	10,000	17,600	1.7600	1.760	1.750	1.800	1.760	1.760	10,000	1.7600	-0.56%
2019-09-09	0	1.770	1.750	1.800	-	-	0	0	-	1.770	1.750	1.800	-	-	0	-	0.00%
2019-09-06	0	1.770	1.770	1.830	1.770	1.770	33,000	58,410	1.7700	1.770	1.770	1.830	1.770	1.770	33,000	1.7700	-4.32%
2019-09-05	0	1.850	1.770	1.850	-	-	0	0	-	1.850	1.770	1.850	-	-	0	-	-1.07%
2019-09-04	0	1.870	1.780	1.870	-	-	0	0	-	1.870	1.780	1.870	-	-	0	-	-6.50%
2019-09-03	0	2.000	1.780	2.000	-	-	250	440	1.7600	2.000	1.780	2.000	-	-	250	1.7600	0.00%
2019-09-02	0	2.000	1.810	2.000	-	-	0	0	-	2.000	1.810	2.000	-	-	0	-	0.00%
2019-08-30	0	2.000	2.000	2.080	-	-	0	0	-	2.000	2.000	2.080	-	-	0	-	6.38%
2019-08-29	0	1.880	1.780	2.070	-	-	0	0	-	1.880	1.780	2.070	-	-	0	-	0.00%
2019-08-28	0	1.880	1.780	2.070	-	-	0	0	-	1.880	1.780	2.070	-	-	0	-	0.00%
2019-08-27	0	1.880	1.780	2.080	-	-	0	0	-	1.880	1.780	2.080	-	-	0	-	0.00%
2019-08-26	0	1.880	1.800	1.880	1.880	1.880	17,000	31,960	1.8800	1.880	1.800	1.880	1.880	1.880	17,000	1.8800	-4.57%
2019-08-23	0	1.970	1.850	1.970	1.970	1.970	1,000	1,970	1.9700	1.970	1.850	1.970	1.970	1.970	1,000	1.9700	3.68%
2019-08-22	0	1.900	1.800	1.980	-	-	0	0	-	1.900	1.800	1.980	-	-	0	-	0.00%
2019-08-21	0	1.900	1.820	1.980	1.900	1.900	18,000	34,200	1.9000	1.900	1.820	1.980	1.900	1.900	18,000	1.9000	-4.04%
2019-08-20	0	1.980	1.800	1.980	1.980	1.980	29,000	57,420	1.9800	1.980	1.800	1.980	1.980	1.980	29,000	1.9800	0.00%
2019-08-19	0	1.980	1.800	1.980	1.980	1.980	2,000	3,960	1.9800	1.980	1.800	1.980	1.980	1.980	2,000	1.9800	0.00%
2019-08-16	0	1.980	1.980	2.000	1.800	1.810	60,000	108,400	1.8067	1.980	1.980	2.000	1.800	1.810	60,000	1.8067	8.79%
2019-08-15	0	1.820	1.800	2.000	1.810	1.820	82,000	149,120	1.8185	1.820	1.800	2.000	1.810	1.820	82,000	1.8185	0.00%
2019-08-14	0	1.820	1.810	-	1.820	1.830	29,000	52,850	1.8224	1.820	1.810	-	1.820	1.830	29,000	1.8224	0.00%
2019-08-13	0	1.820	1.800	1.820	1.800	1.830	41,000	74,320	1.8127	1.820	1.800	1.820	1.800	1.830	41,000	1.8127	-4.21%
2019-08-12	0	1.900	1.800	1.950	-	-	0	0	-	1.900	1.800	1.950	-	-	0	-	0.00%
2019-08-09	0	1.900	1.800	1.900	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2019-08-08	0	1.900	1.800	1.900	1.900	1.900	12,000	22,800	1.9000	1.900	1.800	1.900	1.900	1.900	12,000	1.9000	-5.00%
2019-08-07	0	2.000	2.000	2.100	-	-	0	0	-	2.000	2.000	2.100	-	-	0	-	8.11%
2019-08-06	0	1.850	1.850	2.100	1.850	1.850	104,000	192,400	1.8500	1.850	1.850	2.100	1.850	1.850	104,000	1.8500	-7.50%
2019-08-05	0	2.000	1.800	2.070	-	-	0	0	-	2.000	1.800	2.070	-	-	0	-	0.00%
2019-08-02	0	2.000	2.000	2.010	1.800	1.810	28,000	50,500	1.8036	2.000	2.000	2.010	1.800	1.810	28,000	1.8036	10.50%
2019-08-01	0	1.810	-	2.080	1.810	1.850	40,000	72,870	1.8218	1.810	-	2.080	1.810	1.850	40,000	1.8218	-4.74%
2019-07-31	0	1.900	1.850	1.900	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	-5.00%
2019-07-30	0	2.000	1.850	2.080	-	-	0	0	-	2.000	1.850	2.080	-	-	0	-	0.00%
2019-07-29	0	2.000	2.000	2.090	1.880	1.880	20,000	37,600	1.8800	2.000	2.000	2.090	1.880	1.880	20,000	1.8800	0.00%
2019-07-26	0	2.000	2.000	2.090	-	-	0	0	-	2.000	2.000	2.090	-	-	0	-	6.38%
2019-07-25	0	1.880	1.850	1.950	1.880	1.900	18,000	34,040	1.8911	1.880	1.850	1.950	1.880	1.900	18,000	1.8911	-1.05%
2019-07-24	0	1.900	1.900	2.000	1.900	1.900	3,000	5,700	1.9000	1.900	1.900	2.000	1.900	1.900	3,000	1.9000	0.00%
2019-07-23	0	1.900	1.810	2.100	1.900	1.900	4,000	7,600	1.9000	1.900	1.810	2.100	1.900	1.900	4,000	1.9000	0.00%
2019-07-22	0	1.900	1.800	1.900	-	-	0	0	-	1.900	1.800	1.900	-	-	0	-	0.00%
2019-07-19	0	1.900	1.850	1.930	1.850	1.900	24,000	45,410	1.8921	1.900	1.850	1.930	1.850	1.900	24,000	1.8921	-3.06%
2019-07-18	0	1.960	1.730	1.960	-	-	0	0	-	1.960	1.730	1.960	-	-	0	-	-0.51%
2019-07-17	0	1.970	1.730	1.970	-	-	0	0	-	1.970	1.730	1.970	-	-	0	-	0.00%
2019-07-16	0	1.970	1.740	1.970	-	-	0	0	-	1.970	1.740	1.970	-	-	0	-	-0.51%
2019-07-15	0	1.980	1.700	1.980	-	-	0	0	-	1.980	1.700	1.980	-	-	0	-	-0.50%
2019-07-12	0	1.990	1.900	2.050	1.850	1.990	6,000	11,400	1.9000	1.990	1.900	2.050	1.850	1.990	6,000	1.9000	-0.50%
2019-07-11	0	2.000	1.750	2.000	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2019-07-10	0	2.000	2.000	2.100	1.820	1.820	5,000	9,100	1.8200	2.000	2.000	2.100	1.820	1.820	5,000	1.8200	9.29%
2019-07-09	0	1.830	1.820	2.100	-	-	0	0	-	1.830	1.820	2.100	-	-	0	-	0.00%
2019-07-08	0	1.830	1.830	2.100	-	-	0	0	-	1.830	1.830	2.100	-	-	0	-	0.00%
2019-07-05	0	1.830	1.820	2.100	-	-	0	0	-	1.830	1.820	2.100	-	-	0	-	0.00%
2019-07-04	0	1.830	1.820	2.180	1.830	1.830	6,000	10,980	1.8300	1.830	1.820	2.180	1.830	1.830	6,000	1.8300	0.00%
2019-07-03	0	1.830	1.830	2.000	-	-	0	0	-	1.830	1.830	2.000	-	-	0	-	0.00%
2019-07-02	0	1.830	1.830	2.220	-	-	0	0	-	1.830	1.830	2.220	-	-	0	-	0.55%
2019-06-28	0	1.820	1.820	2.280	1.800	1.800	2,000	3,600	1.8000	1.820	1.820	2.280	1.800	1.800	2,000	1.8000	-12.92%
2019-06-27	0	2.090	1.800	2.280	-	-	0	0	-	2.090	1.800	2.280	-	-	0	-	0.00%
2019-06-26	0	2.090	1.800	2.280	-	-	0	0	-	2.090	1.800	2.280	-	-	0	-	0.00%
2019-06-25	0	2.090	1.850	2.090	-	-	0	0	-	2.090	1.850	2.090	-	-	0	-	-9.13%
2019-06-24	0	2.300	1.800	2.320	-	-	0	0	-	2.300	1.800	2.320	-	-	0	-	0.00%
2019-06-21	0	2.300	1.850	2.300	2.300	2.300	2,000	4,600	2.3000	2.300	1.850	2.300	2.300	2.300	2,000	2.3000	6.48%
2019-06-20	0	2.160	1.850	2.320	-	-	0	0	-	2.160	1.850	2.320	-	-	0	-	0.00%
2019-06-19	0	2.160	1.800	2.160	2.180	2.180	1,000	2,180	2.1800	2.160	1.800	2.160	2.180	2.180	1,000	2.1800	8.00%
2019-06-18	0	2.000	1.800	2.160	1.610	2.000	2,000	3,610	1.8050	2.000	1.800	2.160	1.610	2.000	2,000	1.8050	5.26%
2019-06-17	0	1.900	1.800	2.280	-	-	0	0	-	1.900	1.800	2.280	-	-	0	-	0.00%
2019-06-14	0	1.900	1.800	2.280	-	-	0	0	-	1.900	1.800	2.280	-	-	0	-	0.00%
2019-06-13	0	1.900	1.620	2.280	-	-	0	0	-	1.900	1.620	2.280	-	-	0	-	0.00%
2019-06-12	0	1.900	1.620	2.280	-	-	0	0	-	1.900	1.620	2.280	-	-	0	-	0.00%
2019-06-11	0	1.900	1.860	2.090	1.900	1.900	3,000	5,700	1.9000	1.900	1.860	2.090	1.900	1.900	3,000	1.9000	-5.00%
2019-06-10	0	2.000	1.900	2.280	-	-	0	0	-	2.000	1.900	2.280	-	-	0	-	0.00%
2019-06-06	0	2.000	1.900	2.280	-	-	0	0	-	2.000	1.900	2.280	-	-	0	-	0.00%
2019-06-05	0	2.000	1.900	2.280	-	-	0	0	-	2.000	1.900	2.280	-	-	0	-	0.00%
2019-06-04	0	2.000	1.900	2.280	-	-	0	0	-	2.000	1.900	2.280	-	-	0	-	0.00%
2019-06-03	0	2.000	1.900	2.280	-	-	0	0	-	2.000	1.900	2.280	-	-	0	-	0.00%
2019-05-31	0	2.000	1.900	3.470	-	-	0	0	-	2.000	1.900	3.470	-	-	0	-	0.00%
2019-05-30	0	2.000	1.900	3.470	-	-	0	0	-	2.000	1.900	3.470	-	-	0	-	0.00%
2019-05-29	0	2.000	1.900	2.090	-	-	0	0	-	2.000	1.900	2.090	-	-	0	-	0.00%
2019-05-28	0	2.000	1.900	2.200	1.900	2.000	3,000	5,900	1.9667	2.000	1.900	2.200	1.900	2.000	3,000	1.9667	0.50%
2019-05-27	0	1.990	1.900	2.000	-	-	0	0	-	1.990	1.900	2.000	-	-	0	-	0.00%
2019-05-24	0	1.990	1.900	2.250	-	-	0	0	-	1.990	1.900	2.250	-	-	0	-	0.00%
2019-05-23	0	1.990	1.900	2.220	-	-	0	0	-	1.990	1.900	2.220	-	-	0	-	0.00%
2019-05-22	0	1.990	1.900	2.220	-	-	0	0	-	1.990	1.900	2.220	-	-	0	-	0.00%
2019-05-21	0	1.990	1.900	2.220	-	-	0	0	-	1.990	1.900	2.220	-	-	0	-	0.00%
2019-05-20	0	1.990	1.900	2.220	-	-	0	0	-	1.990	1.900	2.220	-	-	0	-	0.00%
2019-05-17	0	1.990	1.690	2.220	-	-	0	0	-	1.990	1.690	2.220	-	-	0	-	0.00%
2019-05-16	0	1.990	1.690	3.470	1.990	1.990	1,000	1,990	1.9900	1.990	1.690	3.470	1.990	1.990	1,000	1.9900	0.00%
2019-05-15	0	1.990	1.690	1.990	-	-	0	0	-	1.990	1.690	1.990	-	-	0	-	0.00%
2019-05-14	0	1.990	1.730	1.990	-	-	0	0	-	1.990	1.730	1.990	-	-	0	-	-2.45%
2019-05-10	0	2.040	1.800	2.040	-	-	500	1,010	2.0200	2.040	1.800	2.040	-	-	500	2.0200	-1.92%
2019-05-09	0	2.080	1.800	2.320	-	-	0	0	-	2.080	1.800	2.320	-	-	0	-	0.00%
2019-05-08	0	2.080	1.960	2.080	-	-	0	0	-	2.080	1.960	2.080	-	-	0	-	-7.96%
2019-05-07	0	2.260	1.960	2.260	-	-	0	0	-	2.260	1.960	2.260	-	-	0	-	0.00%
2019-05-06	0	2.260	1.960	2.320	-	-	0	0	-	2.260	1.960	2.320	-	-	0	-	0.00%
2019-05-03	0	2.260	2.000	2.260	-	-	0	0	-	2.260	2.000	2.260	-	-	0	-	0.00%
2019-05-02	0	2.260	1.960	2.280	-	-	0	0	-	2.260	1.960	2.280	-	-	0	-	0.00%
2019-04-30	0	2.260	1.960	2.280	-	-	0	0	-	2.260	1.960	2.280	-	-	0	-	0.00%
2019-04-29	0	2.260	1.960	2.260	2.260	2.260	5,000	11,300	2.2600	2.260	1.960	2.260	2.260	2.260	5,000	2.2600	7.62%
2019-04-26	0	2.100	1.950	2.100	2.100	2.100	1,000	2,100	2.1000	2.100	1.950	2.100	2.100	2.100	1,000	2.1000	-6.67%
2019-04-25	0	2.250	1.750	2.250	2.280	2.280	2,000	4,560	2.2800	2.250	1.750	2.250	2.280	2.280	2,000	2.2800	7.14%
2019-04-24	0	2.100	1.730	2.280	-	-	0	0	-	2.100	1.730	2.280	-	-	0	-	0.00%
2019-04-23	0	2.100	1.730	2.280	-	-	0	0	-	2.100	1.730	2.280	-	-	0	-	0.00%
2019-04-18	0	2.100	1.730	2.280	-	-	0	0	-	2.100	1.730	2.280	-	-	0	-	0.00%
2019-04-17	0	2.100	1.730	2.280	-	-	0	0	-	2.100	1.730	2.280	-	-	0	-	0.00%
2019-04-16	0	2.100	1.730	2.280	-	-	0	0	-	2.100	1.730	2.280	-	-	0	-	0.00%
2019-04-15	0	2.100	1.900	2.270	-	-	0	0	-	2.100	1.900	2.270	-	-	0	-	0.00%
2019-04-12	0	2.100	1.780	2.280	-	-	0	0	-	2.100	1.780	2.280	-	-	0	-	0.00%
2019-04-11	0	2.100	1.730	2.280	-	-	0	0	-	2.100	1.730	2.280	-	-	0	-	0.00%
2019-04-10	0	2.100	1.730	2.230	-	-	0	0	-	2.100	1.730	2.230	-	-	0	-	0.00%
2019-04-09	0	2.100	1.950	2.230	-	-	0	0	-	2.100	1.950	2.230	-	-	0	-	0.00%
2019-04-08	0	2.100	1.730	2.230	-	-	0	0	-	2.100	1.730	2.230	-	-	0	-	0.00%
2019-04-04	0	2.100	1.730	2.230	-	-	0	0	-	2.100	1.730	2.230	-	-	0	-	0.00%
2019-04-03	0	2.100	1.950	2.200	2.100	2.100	2,000	4,200	2.1000	2.100	1.950	2.200	2.100	2.100	2,000	2.1000	5.00%
2019-04-02	0	2.000	1.750	2.230	-	-	0	0	-	2.000	1.750	2.230	-	-	0	-	0.00%
2019-04-01	0	2.000	1.900	2.000	2.200	2.200	2,000	4,400	2.2000	2.000	1.900	2.000	2.200	2.200	2,000	2.2000	0.00%
2019-03-29	0	2.000	1.730	2.000	-	-	0	0	-	2.000	1.730	2.000	-	-	0	-	0.00%
2019-03-28	0	2.000	1.730	2.000	-	-	0	0	-	2.000	1.730	2.000	-	-	0	-	0.00%
2019-03-27	0	2.000	1.880	2.000	-	-	500	915	1.8300	2.000	1.880	2.000	-	-	500	1.8300	-6.98%
2019-03-26	0	2.150	1.860	2.220	-	-	0	0	-	2.150	1.860	2.220	-	-	0	-	0.00%
2019-03-25	0	2.150	1.860	2.150	2.160	2.160	2,000	4,320	2.1600	2.150	1.860	2.150	2.160	2.160	2,000	2.1600	10.26%
2019-03-22	0	1.950	1.800	2.250	1.860	1.950	17,000	32,760	1.9271	1.950	1.800	2.250	1.860	1.950	17,000	1.9271	0.00%
2019-03-21	0	1.950	1.900	2.000	1.950	2.000	6,000	11,750	1.9583	1.950	1.900	2.000	1.950	2.000	6,000	1.9583	-7.14%
2019-03-20	0	2.100	2.000	2.120	-	-	0	0	-	2.100	2.000	2.120	-	-	0	-	0.00%
2019-03-19	0	2.100	2.000	2.180	-	-	0	0	-	2.100	2.000	2.180	-	-	0	-	0.00%
2019-03-18	0	2.100	2.000	2.180	-	-	0	0	-	2.100	2.000	2.180	-	-	0	-	0.00%
2019-03-15	0	2.100	2.000	2.280	-	-	0	0	-	2.100	2.000	2.280	-	-	0	-	0.00%
2019-03-14	0	2.100	2.000	2.200	2.100	2.100	10,000	21,000	2.1000	2.100	2.000	2.200	2.100	2.100	10,000	2.1000	-7.08%
2019-03-13	0	2.260	2.000	2.260	2.260	2.260	3,000	6,780	2.2600	2.260	2.000	2.260	2.260	2.260	3,000	2.2600	2.26%
2019-03-12	0	2.210	2.010	2.210	2.210	2.210	5,000	11,050	2.2100	2.210	2.010	2.210	2.210	2.210	5,000	2.2100	4.25%
2019-03-11	0	2.120	2.010	2.120	-	-	0	0	-	2.120	2.010	2.120	-	-	0	-	0.00%
2019-03-08	0	2.120	2.000	2.280	-	-	0	0	-	2.120	2.000	2.280	-	-	0	-	0.00%
2019-03-07	0	2.120	2.000	2.120	-	-	0	0	-	2.120	2.000	2.120	-	-	0	-	-3.64%
2019-03-06	0	2.200	2.000	2.220	2.000	2.200	14,000	28,400	2.0286	2.200	2.000	2.220	2.000	2.200	14,000	2.0286	4.76%
2019-03-05	0	2.100	2.050	2.100	-	-	0	0	-	2.100	2.050	2.100	-	-	0	-	-1.87%
2019-03-04	0	2.140	1.950	2.150	2.000	2.320	18,000	38,000	2.1111	2.140	1.950	2.150	2.000	2.320	18,000	2.1111	-0.93%
2019-03-01	0	2.160	1.800	2.160	2.320	2.320	2,000	4,640	2.3200	2.160	1.800	2.160	2.320	2.320	2,000	2.3200	2.86%
2019-02-28	0	2.100	1.800	2.320	-	-	0	0	-	2.100	1.800	2.320	-	-	0	-	0.00%
2019-02-27	0	2.100	-	2.260	-	-	3,000	7,020	2.3400	2.100	-	2.260	-	-	3,000	2.3400	0.00%
2019-02-26	0	2.100	1.900	2.280	-	-	0	0	-	2.100	1.900	2.280	-	-	0	-	0.00%
2019-02-25	0	2.100	1.850	2.100	2.320	2.320	2,000	4,640	2.3200	2.100	1.850	2.100	2.320	2.320	2,000	2.3200	-2.78%
2019-02-22	0	2.160	1.850	2.280	-	-	0	0	-	2.160	1.850	2.280	-	-	0	-	0.00%
2019-02-21	0	2.160	1.850	2.280	-	-	0	0	-	2.160	1.850	2.280	-	-	0	-	0.00%
2019-02-20	0	2.160	1.900	2.160	2.240	2.250	7,000	15,700	2.2429	2.160	1.900	2.160	2.240	2.250	7,000	2.2429	2.86%
2019-02-19	0	2.100	1.700	2.200	-	-	0	0	-	2.100	1.700	2.200	-	-	0	-	0.00%
2019-02-18	0	2.100	1.950	2.180	1.970	2.100	4,000	8,430	2.1075	2.100	1.950	2.180	1.970	2.100	4,000	2.1075	6.06%
2019-02-15	0	1.980	1.700	2.180	-	-	0	0	-	1.980	1.700	2.180	-	-	0	-	0.00%
2019-02-14	0	1.980	1.700	2.170	-	-	0	0	-	1.980	1.700	2.170	-	-	0	-	0.00%
2019-02-13	0	1.980	1.750	2.180	-	-	0	0	-	1.980	1.750	2.180	-	-	0	-	0.00%
2019-02-12	0	1.980	1.700	2.180	-	-	0	0	-	1.980	1.700	2.180	-	-	0	-	0.00%
2019-02-11	0	1.980	1.800	2.180	-	-	0	0	-	1.980	1.800	2.180	-	-	0	-	0.00%
2019-02-08	0	1.980	1.700	2.180	-	-	0	0	-	1.980	1.700	2.180	-	-	0	-	0.00%
2019-02-04	0	1.980	1.900	1.980	1.980	1.980	1,000	1,980	1.9800	1.980	1.900	1.980	1.980	1.980	1,000	1.9800	3.13%
2019-02-01	0	1.920	1.700	2.080	-	-	0	0	-	1.920	1.700	2.080	-	-	0	-	0.00%
2019-01-31	0	1.920	1.750	2.070	-	-	0	0	-	1.920	1.750	2.070	-	-	0	-	0.00%
2019-01-30	0	1.920	1.700	2.080	-	-	0	0	-	1.920	1.700	2.080	-	-	0	-	0.00%
2019-01-29	0	1.920	1.920	2.080	-	-	0	0	-	1.920	1.920	2.080	-	-	0	-	2.67%
2019-01-28	0	1.870	1.800	2.080	-	-	0	0	-	1.870	1.800	2.080	-	-	0	-	0.00%
2019-01-25	0	1.870	1.750	1.990	-	-	0	0	-	1.870	1.750	1.990	-	-	0	-	0.00%
2019-01-24	0	1.870	1.700	1.990	-	-	0	0	-	1.870	1.700	1.990	-	-	0	-	0.00%
2019-01-23	0	1.870	1.700	1.990	-	-	0	0	-	1.870	1.700	1.990	-	-	0	-	0.00%
2019-01-22	0	1.870	1.750	1.990	-	-	0	0	-	1.870	1.750	1.990	-	-	0	-	0.00%
2019-01-21	0	1.870	1.700	1.990	-	-	0	0	-	1.870	1.700	1.990	-	-	0	-	0.00%
2019-01-18	0	1.870	1.700	1.990	-	-	0	0	-	1.870	1.700	1.990	-	-	0	-	0.00%
2019-01-17	0	1.870	1.870	1.980	1.860	1.870	8,000	14,900	1.8625	1.870	1.870	1.980	1.860	1.870	8,000	1.8625	1.08%
2019-01-16	0	1.850	1.750	1.900	1.850	1.850	1,000	1,850	1.8500	1.850	1.750	1.900	1.850	1.850	1,000	1.8500	2.78%
2019-01-15	0	1.800	1.800	1.990	-	-	0	0	-	1.800	1.800	1.990	-	-	0	-	2.27%
2019-01-14	0	1.760	1.700	1.990	-	-	0	0	-	1.760	1.700	1.990	-	-	0	-	0.00%
2019-01-11	0	1.760	1.700	1.990	-	-	0	0	-	1.760	1.700	1.990	-	-	0	-	0.00%
2019-01-10	0	1.760	1.760	1.950	-	-	0	0	-	1.760	1.760	1.950	-	-	0	-	2.92%
2019-01-09	0	1.710	1.700	1.900	-	-	0	0	-	1.710	1.700	1.900	-	-	0	-	0.00%
2019-01-08	0	1.710	1.710	1.990	1.700	1.710	14,000	23,850	1.7036	1.710	1.710	1.990	1.700	1.710	14,000	1.7036	-3.39%
2019-01-07	0	1.770	1.700	1.990	-	-	0	0	-	1.770	1.700	1.990	-	-	0	-	0.00%
2019-01-04	0	1.770	1.700	2.120	-	-	0	0	-	1.770	1.700	2.120	-	-	0	-	0.00%
2019-01-03	0	1.770	1.770	2.110	-	-	0	0	-	1.770	1.770	2.110	-	-	0	-	0.57%
2019-01-02	0	1.760	1.750	2.120	-	-	0	0	-	1.760	1.750	2.120	-	-	0	-	0.00%
2018-12-31	0	1.760	1.750	2.120	-	-	0	0	-	1.760	1.750	2.120	-	-	0	-	0.00%
2018-12-28	0	1.760	1.750	2.120	-	-	0	0	-	1.760	1.750	2.120	-	-	0	-	0.00%
2018-12-27	0	1.760	1.750	2.120	-	-	0	0	-	1.760	1.750	2.120	-	-	0	-	0.00%
2018-12-24	0	1.760	1.750	2.120	-	-	0	0	-	1.760	1.750	2.120	-	-	0	-	0.00%
2018-12-21	0	1.760	1.760	2.120	1.750	1.750	1,000	1,750	1.7500	1.760	1.760	2.120	1.750	1.750	1,000	1.7500	-2.22%
2018-12-20	0	1.800	1.750	2.120	1.800	1.800	2,000	3,600	1.8000	1.800	1.750	2.120	1.800	1.800	2,000	1.8000	2.27%
2018-12-19	0	1.760	1.750	2.080	-	-	0	0	-	1.760	1.750	2.080	-	-	0	-	0.00%
2018-12-18	0	1.760	1.750	2.070	1.760	1.760	12,000	21,120	1.7600	1.760	1.750	2.070	1.760	1.760	12,000	1.7600	-1.12%
2018-12-17	0	1.780	1.780	1.950	1.780	1.780	2,000	3,560	1.7800	1.780	1.780	1.950	1.780	1.780	2,000	1.7800	1.71%
2018-12-14	0	1.750	1.750	2.050	1.750	1.760	31,000	54,350	1.7532	1.750	1.750	2.050	1.750	1.760	31,000	1.7532	-2.78%
2018-12-13	0	1.800	1.750	2.100	-	-	0	0	-	1.800	1.750	2.100	-	-	0	-	0.00%
2018-12-12	0	1.800	1.800	1.960	-	-	0	0	-	1.800	1.800	1.960	-	-	0	-	2.86%
2018-12-11	0	1.750	1.750	1.940	-	-	0	0	-	1.750	1.750	1.940	-	-	0	-	4.17%
2018-12-10	0	1.680	1.680	1.850	1.660	1.750	81,000	136,030	1.6794	1.680	1.680	1.850	1.660	1.750	81,000	1.6794	-4.00%
2018-12-07	0	1.750	1.750	1.800	1.750	1.760	40,000	70,050	1.7513	1.750	1.750	1.800	1.750	1.760	40,000	1.7513	-0.57%
2018-12-06	0	1.760	1.750	1.790	1.750	1.760	14,000	24,590	1.7564	1.760	1.750	1.790	1.750	1.760	14,000	1.7564	0.57%
2018-12-05	0	1.750	1.750	1.900	1.750	1.750	10,500	18,365	1.7490	1.750	1.750	1.900	1.750	1.750	10,500	1.7490	-0.57%
2018-12-04	0	1.760	1.760	1.890	1.760	1.760	4,000	7,040	1.7600	1.760	1.760	1.890	1.760	1.760	4,000	1.7600	0.57%
2018-12-03	0	1.750	1.750	1.800	1.750	1.760	26,000	45,730	1.7588	1.750	1.750	1.800	1.750	1.760	26,000	1.7588	0.00%
2018-11-30	0	1.750	1.750	1.900	-	-	0	0	-	1.750	1.750	1.900	-	-	0	-	0.00%
2018-11-29	0	1.750	1.750	1.760	1.750	1.750	9,000	15,750	1.7500	1.750	1.750	1.760	1.750	1.750	9,000	1.7500	-1.69%
2018-11-28	0	1.780	1.660	1.880	-	-	0	0	-	1.780	1.660	1.880	-	-	0	-	0.00%
2018-11-27	0	1.780	1.660	1.900	-	-	0	0	-	1.780	1.660	1.900	-	-	0	-	0.00%
2018-11-26	0	1.780	1.660	1.900	1.780	1.780	2,000	3,560	1.7800	1.780	1.660	1.900	1.780	1.780	2,000	1.7800	-0.56%
2018-11-23	0	1.790	1.700	1.790	-	-	0	0	-	1.790	1.700	1.790	-	-	0	-	-0.56%
2018-11-22	0	1.800	1.700	1.800	-	-	0	0	-	1.800	1.700	1.800	-	-	0	-	0.00%
2018-11-21	0	1.800	1.700	1.820	1.660	1.800	10,000	16,880	1.6880	1.800	1.700	1.820	1.660	1.800	10,000	1.6880	5.88%
2018-11-20	0	1.700	1.670	1.880	1.700	1.700	60,500	102,805	1.6993	1.700	1.670	1.880	1.700	1.700	60,500	1.6993	0.00%
2018-11-19	0	1.700	1.650	1.700	1.700	1.700	10,000	17,000	1.7000	1.700	1.650	1.700	1.700	1.700	10,000	1.7000	0.00%
2018-11-16	0	1.700	1.650	1.700	-	-	0	0	-	1.700	1.650	1.700	-	-	0	-	-2.86%
2018-11-15	0	1.750	1.670	1.750	1.700	1.750	6,000	10,250	1.7083	1.750	1.670	1.750	1.700	1.750	6,000	1.7083	-2.23%
2018-11-14	0	1.790	1.790	1.900	1.780	1.820	6,000	10,760	1.7933	1.790	1.790	1.900	1.780	1.820	6,000	1.7933	-0.56%
2018-11-13	0	1.800	1.750	1.900	1.750	1.800	8,000	14,240	1.7800	1.800	1.750	1.900	1.750	1.800	8,000	1.7800	0.00%
2018-11-12	0	1.800	1.700	2.120	-	-	0	0	-	1.800	1.700	2.120	-	-	0	-	0.00%
2018-11-09	0	1.800	1.780	1.850	1.750	1.800	2,000	3,550	1.7750	1.800	1.780	1.850	1.750	1.800	2,000	1.7750	0.00%
2018-11-08	0	1.800	1.800	1.990	1.800	1.800	3,000	5,400	1.8000	1.800	1.800	1.990	1.800	1.800	3,000	1.8000	-5.26%
2018-11-07	0	1.900	1.700	1.900	-	-	0	0	-	1.900	1.700	1.900	-	-	0	-	0.00%
2018-11-06	0	1.900	1.750	1.950	1.900	1.900	2,000	3,800	1.9000	1.900	1.750	1.950	1.900	1.900	2,000	1.9000	-2.56%
2018-11-05	0	1.950	1.700	2.120	-	-	0	0	-	1.950	1.700	2.120	-	-	0	-	0.00%
2018-11-02	0	1.950	1.920	1.950	1.750	1.950	14,000	25,860	1.8471	1.950	1.920	1.950	1.750	1.950	14,000	1.8471	9.55%
2018-11-01	0	1.780	1.780	1.850	1.750	1.800	14,000	24,920	1.7800	1.780	1.780	1.850	1.750	1.800	14,000	1.7800	-1.11%
2018-10-31	0	1.800	1.800	1.870	1.750	1.800	11,000	19,550	1.7773	1.800	1.800	1.870	1.750	1.800	11,000	1.7773	-4.76%
2018-10-30	0	1.890	1.760	1.900	1.690	1.890	17,000	30,740	1.8082	1.890	1.760	1.900	1.690	1.890	17,000	1.8082	3.28%
2018-10-29	0	1.830	1.700	1.830	-	-	0	0	-	1.830	1.700	1.830	-	-	0	-	0.00%
2018-10-26	0	1.830	1.830	2.070	-	-	0	0	-	1.830	1.830	2.070	-	-	0	-	0.00%
2018-10-25	0	1.830	1.830	1.880	1.830	1.880	24,000	44,980	1.8742	1.830	1.830	1.880	1.830	1.880	24,000	1.8742	-14.88%
2018-10-24	0	2.150	1.880	2.280	-	-	0	0	-	2.150	1.880	2.280	-	-	0	-	0.00%
2018-10-23	0	2.150	1.880	2.280	-	-	0	0	-	2.150	1.880	2.280	-	-	0	-	0.00%
2018-10-22	0	2.150	2.150	2.280	-	-	0	0	-	2.150	2.150	2.280	-	-	0	-	3.37%
2018-10-19	0	2.080	2.080	2.280	-	-	0	0	-	2.080	2.080	2.280	-	-	0	-	4.00%
2018-10-18	0	2.000	1.880	2.280	-	-	0	0	-	2.000	1.880	2.280	-	-	0	-	0.00%
2018-10-16	0	2.000	1.880	2.280	-	-	0	0	-	2.000	1.880	2.280	-	-	0	-	0.00%
2018-10-15	0	2.000	1.880	2.000	-	-	0	0	-	2.000	1.880	2.000	-	-	0	-	0.00%
2018-10-12	0	2.000	1.950	2.000	-	-	0	0	-	2.000	1.950	2.000	-	-	0	-	-2.44%
2018-10-11	0	2.050	1.880	2.050	-	-	0	0	-	2.050	1.880	2.050	-	-	0	-	0.00%
2018-10-10	0	2.050	2.050	2.280	2.050	2.050	17,000	34,850	2.0500	2.050	2.050	2.280	2.050	2.050	17,000	2.0500	-2.38%
2018-10-09	0	2.100	2.050	2.280	-	-	0	0	-	2.100	2.050	2.280	-	-	0	-	0.00%
2018-10-08	0	2.100	2.050	2.280	-	-	0	0	-	2.100	2.050	2.280	-	-	0	-	0.00%
2018-10-05	0	2.100	2.070	2.280	-	-	0	0	-	2.100	2.070	2.280	-	-	0	-	0.00%
2018-10-04	0	2.100	2.100	2.280	2.100	2.110	18,000	37,880	2.1044	2.100	2.100	2.280	2.100	2.110	18,000	2.1044	-7.89%
2018-10-03	0	2.280	2.200	2.420	-	-	0	0	-	2.280	2.200	2.420	-	-	0	-	0.00%
2018-10-02	0	2.280	2.200	2.410	-	-	0	0	-	2.280	2.200	2.410	-	-	0	-	0.00%
2018-09-28	0	2.280	2.120	2.420	-	-	0	0	-	2.280	2.120	2.420	-	-	0	-	0.00%
2018-09-27	0	2.280	2.120	2.340	2.270	2.280	14,000	31,880	2.2771	2.280	2.120	2.340	2.270	2.280	14,000	2.2771	10.68%
2018-09-26	0	2.060	2.050	2.060	-	-	0	0	-	2.060	2.050	2.060	-	-	0	-	-1.90%
2018-09-24	0	2.100	2.060	2.360	2.100	2.110	27,000	56,740	2.1015	2.100	2.060	2.360	2.100	2.110	27,000	2.1015	-7.08%
2018-09-21	0	2.260	2.100	2.350	-	-	0	0	-	2.260	2.100	2.350	-	-	0	-	0.00%
2018-09-20	0	2.260	2.100	2.260	2.260	2.270	30,000	67,910	2.2637	2.260	2.100	2.260	2.260	2.270	30,000	2.2637	8.65%
2018-09-19	0	2.080	2.080	2.320	-	-	0	0	-	2.080	2.080	2.320	-	-	0	-	0.00%
2018-09-18	0	2.080	2.050	2.320	-	-	0	0	-	2.080	2.050	2.320	-	-	0	-	0.00%
2018-09-17	0	2.080	2.000	2.280	-	-	0	0	-	2.080	2.000	2.280	-	-	0	-	0.00%
2018-09-14	0	2.080	2.000	2.280	-	-	0	0	-	2.080	2.000	2.280	-	-	0	-	0.00%
2018-09-13	0	2.080	2.000	2.280	-	-	0	0	-	2.080	2.000	2.280	-	-	0	-	0.00%
2018-09-12	0	2.080	2.000	2.280	2.080	2.080	20,000	41,600	2.0800	2.080	2.000	2.280	2.080	2.080	20,000	2.0800	-0.95%
2018-09-11	0	2.100	2.100	2.270	2.100	2.270	55,000	119,450	2.1718	2.100	2.100	2.270	2.100	2.270	55,000	2.1718	0.96%
2018-09-10	0	2.080	2.040	2.080	2.080	2.280	57,000	126,250	2.2149	2.080	2.040	2.080	2.080	2.280	57,000	2.2149	4.00%
2018-09-07	0	2.000	1.780	2.280	-	-	0	0	-	2.000	1.780	2.280	-	-	0	-	0.00%
2018-09-06	0	2.000	1.760	2.350	-	-	0	0	-	2.000	1.760	2.350	-	-	0	-	0.00%
2018-09-05	0	2.000	1.800	2.380	2.000	2.000	6,000	12,000	2.0000	2.000	1.800	2.380	2.000	2.000	6,000	2.0000	-4.76%
2018-09-04	0	2.100	1.950	2.100	-	-	0	0	-	2.100	1.950	2.100	-	-	0	-	-3.67%
2018-09-03	0	2.180	1.800	2.180	2.180	2.180	1,000	2,180	2.1800	2.180	1.800	2.180	2.180	2.180	1,000	2.1800	3.81%
2018-08-31	0	2.100	2.000	2.100	-	-	0	0	-	2.100	2.000	2.100	-	-	0	-	-5.41%
2018-08-30	0	2.220	2.220	2.320	-	-	0	0	-	2.220	2.220	2.320	-	-	0	-	1.83%
2018-08-29	0	2.180	2.050	2.320	2.180	2.180	2,000	4,360	2.1800	2.180	2.050	2.320	2.180	2.180	2,000	2.1800	4.31%
2018-08-28	0	2.090	2.010	2.100	2.000	2.100	24,000	49,360	2.0567	2.090	2.010	2.100	2.000	2.100	24,000	2.0567	-0.95%
2018-08-27	0	2.110	1.950	2.500	-	-	0	0	-	2.110	1.950	2.500	-	-	0	-	0.00%
2018-08-24	0	2.110	2.100	2.110	2.000	2.220	19,000	38,500	2.0263	2.110	2.100	2.110	2.000	2.220	19,000	2.0263	-3.65%
2018-08-23	0	2.190	2.010	2.500	-	-	0	0	-	2.190	2.010	2.500	-	-	0	-	0.00%
2018-08-22	0	2.190	2.050	2.500	-	-	0	0	-	2.190	2.050	2.500	-	-	0	-	0.00%
2018-08-21	0	2.190	2.000	2.500	-	-	0	0	-	2.190	2.000	2.500	-	-	0	-	0.00%
2018-08-20	0	2.190	2.100	2.200	2.190	2.210	20,000	43,980	2.1990	2.190	2.100	2.200	2.190	2.210	20,000	2.1990	-5.60%
2018-08-17	0	2.320	2.280	2.350	2.200	2.320	15,000	33,620	2.2413	2.320	2.280	2.350	2.200	2.320	15,000	2.2413	-7.20%
2018-08-16	0	2.500	2.280	2.520	-	-	0	0	-	2.500	2.280	2.520	-	-	0	-	0.00%
2018-08-15	0	2.500	2.280	2.670	-	-	0	0	-	2.500	2.280	2.670	-	-	0	-	0.00%
2018-08-14	0	2.500	2.280	2.500	-	-	0	0	-	2.500	2.280	2.500	-	-	0	-	0.00%
2018-08-13	0	2.500	2.280	2.680	-	-	0	0	-	2.500	2.280	2.680	-	-	0	-	0.00%
2018-08-10	0	2.500	2.280	2.550	-	-	0	0	-	2.500	2.280	2.550	-	-	0	-	0.00%
2018-08-09	0	2.500	2.500	2.600	-	-	0	0	-	2.500	2.500	2.600	-	-	0	-	0.00%
2018-08-08	0	2.500	2.200	2.680	-	-	0	0	-	2.500	2.200	2.680	-	-	0	-	0.00%
2018-08-07	0	2.500	2.210	2.680	-	-	0	0	-	2.500	2.210	2.680	-	-	0	-	0.00%
2018-08-06	0	2.500	2.200	2.550	-	-	0	0	-	2.500	2.200	2.550	-	-	0	-	0.00%
2018-08-03	0	2.500	2.200	2.550	-	-	0	0	-	2.500	2.200	2.550	-	-	0	-	0.00%
2018-08-02	0	2.500	2.250	2.500	-	-	0	0	-	2.500	2.250	2.500	-	-	0	-	0.00%
2018-08-01	0	2.500	2.200	2.780	-	-	0	0	-	2.500	2.200	2.780	-	-	0	-	0.00%
2018-07-31	0	2.500	-	2.750	-	-	0	0	-	2.500	-	2.750	-	-	0	-	0.00%
2018-07-30	0	2.500	-	2.780	-	-	0	0	-	2.500	-	2.780	-	-	0	-	0.00%
2018-07-27	0	2.500	2.200	2.520	-	-	0	0	-	2.500	2.200	2.520	-	-	0	-	0.00%
2018-07-26	0	2.500	2.200	2.520	-	-	0	0	-	2.500	2.200	2.520	-	-	0	-	0.00%
2018-07-25	0	2.500	2.320	2.550	2.500	2.500	2,000	5,000	2.5000	2.500	2.320	2.550	2.500	2.500	2,000	2.5000	7.76%
2018-07-24	0	2.320	2.230	2.580	-	-	0	0	-	2.320	2.230	2.580	-	-	0	-	0.00%
2018-07-23	0	2.320	2.120	2.520	-	-	0	0	-	2.320	2.120	2.520	-	-	0	-	0.00%
2018-07-20	0	2.320	2.300	2.520	2.270	2.380	26,000	61,470	2.3642	2.320	2.300	2.520	2.270	2.380	26,000	2.3642	-8.30%
2018-07-19	0	2.530	2.530	2.680	-	-	0	0	-	2.530	2.530	2.680	-	-	0	-	2.02%
2018-07-18	0	2.480	2.480	2.600	-	-	0	0	-	2.480	2.480	2.600	-	-	0	-	1.22%
2018-07-17	0	2.450	2.450	2.600	-	-	0	0	-	2.450	2.450	2.600	-	-	0	-	3.81%
2018-07-16	0	2.360	2.060	2.360	2.360	2.420	49,000	117,460	2.3971	2.360	2.060	2.360	2.360	2.420	49,000	2.3971	-5.60%
2018-07-13	0	2.500	2.500	2.590	-	-	0	0	-	2.500	2.500	2.590	-	-	0	-	0.00%
2018-07-12	0	2.500	2.500	2.750	2.410	2.500	18,000	44,100	2.4500	2.500	2.500	2.750	2.410	2.500	18,000	2.4500	0.81%
2018-07-11	0	2.480	2.400	2.500	-	-	0	0	-	2.480	2.400	2.500	-	-	0	-	0.00%
2018-07-10	0	2.480	2.480	2.500	2.480	2.480	5,000	12,400	2.4800	2.480	2.480	2.500	2.480	2.480	5,000	2.4800	-6.42%
2018-07-09	0	2.650	2.430	2.750	-	-	0	0	-	2.650	2.430	2.750	-	-	0	-	0.00%
2018-07-06	0	2.650	2.650	2.750	2.500	2.500	30,000	75,000	2.5000	2.650	2.650	2.750	2.500	2.500	30,000	2.5000	0.00%
2018-07-05	0	2.650	2.450	2.680	-	-	0	0	-	2.650	2.450	2.680	-	-	0	-	0.00%
2018-07-04	0	2.650	2.400	2.720	-	-	0	0	-	2.650	2.400	2.720	-	-	0	-	0.00%
2018-07-03	0	2.650	2.400	2.700	-	-	20,000	48,400	2.4200	2.650	2.400	2.700	-	-	20,000	2.4200	0.00%
2018-06-29	0	2.650	2.650	2.830	2.500	2.640	47,000	120,920	2.5728	2.650	2.650	2.830	2.500	2.640	47,000	2.5728	0.76%
2018-06-28	0	2.630	2.630	2.800	-	-	0	0	-	2.630	2.630	2.800	-	-	0	-	0.00%
2018-06-27	0	2.630	2.630	2.850	-	-	0	0	-	2.630	2.630	2.850	-	-	0	-	0.00%
2018-06-26	0	2.630	2.630	2.850	2.630	2.630	30,000	78,900	2.6300	2.630	2.630	2.850	2.630	2.630	30,000	2.6300	-4.71%
2018-06-25	0	2.760	2.650	2.880	-	-	0	0	-	2.760	2.650	2.880	-	-	0	-	0.00%
2018-06-22	0	2.760	2.710	2.770	2.760	2.760	2,000	5,520	2.7600	2.760	2.710	2.770	2.760	2.760	2,000	2.7600	1.85%
2018-06-21	0	2.710	2.710	2.850	2.630	2.850	26,000	69,140	2.6592	2.710	2.710	2.850	2.630	2.850	26,000	2.6592	3.04%
2018-06-20	0	2.630	2.630	2.820	-	-	0	0	-	2.630	2.630	2.820	-	-	0	-	1.15%
2018-06-19	0	2.600	2.530	2.800	-	-	0	0	-	2.600	2.530	2.800	-	-	0	-	0.00%
2018-06-15	0	2.600	2.600	2.780	2.530	2.780	208,000	551,230	2.6501	2.600	2.600	2.780	2.530	2.780	208,000	2.6501	-10.34%
2018-06-14	0	2.900	2.740	3.080	-	-	0	0	-	2.900	2.740	3.080	-	-	0	-	0.00%
2018-06-13	0	2.900	2.900	3.060	2.900	2.900	30,000	84,450	2.8150	2.900	2.900	3.060	2.900	2.900	30,000	2.8150	-0.68%
2018-06-12	0	2.920	2.810	3.110	-	-	0	0	-	2.920	2.810	3.110	-	-	0	-	0.00%
2018-06-11	0	2.920	2.920	3.100	2.850	2.910	30,000	86,180	2.8727	2.920	2.920	3.100	2.850	2.910	30,000	2.8727	-0.34%
2018-06-08	0	2.930	2.920	3.150	2.900	3.200	37,000	110,590	2.9889	2.930	2.920	3.150	2.900	3.200	37,000	2.9889	-7.86%
2018-06-07	0	3.180	2.830	3.180	-	-	0	0	-	3.180	2.830	3.180	-	-	0	-	0.00%
2018-06-06	0	3.180	2.830	3.570	-	-	0	0	-	3.180	2.830	3.570	-	-	0	-	0.00%
2018-06-05	0	3.180	3.150	3.180	3.140	3.190	23,000	72,630	3.1578	3.180	3.150	3.180	3.140	3.190	23,000	3.1578	1.27%
2018-06-04	0	3.140	3.010	3.140	3.140	3.140	20,000	62,800	3.1400	3.140	3.010	3.140	3.140	3.140	20,000	3.1400	0.00%
2018-06-01	0	3.140	3.080	3.480	3.100	3.150	40,000	125,310	3.1328	3.140	3.080	3.480	3.100	3.150	40,000	3.1328	-1.87%
2018-05-31	0	3.200	-	3.200	3.200	3.200	2,000	6,400	3.2000	3.200	-	3.200	3.200	3.200	2,000	3.2000	0.00%
2018-05-30	0	3.200	2.930	3.500	3.200	3.250	32,000	103,480	3.2338	3.200	2.930	3.500	3.200	3.250	32,000	3.2338	-1.54%
2018-05-29	0	3.250	3.250	3.340	3.200	3.250	35,000	112,900	3.2257	3.250	3.250	3.340	3.200	3.250	35,000	3.2257	-4.97%
2018-05-28	0	3.420	3.300	3.450	3.300	3.420	7,000	23,590	3.3700	3.420	3.300	3.450	3.300	3.420	7,000	3.3700	-4.20%
2018-05-25	0	3.570	3.220	3.570	-	-	0	0	-	3.570	3.220	3.570	-	-	0	-	0.00%
2018-05-24	0	3.570	3.380	3.570	3.580	3.580	19,000	68,020	3.5800	3.570	3.380	3.570	3.580	3.580	19,000	3.5800	-0.83%
2018-05-23	0	3.600	3.250	3.600	3.570	3.600	5,000	17,910	3.5820	3.600	3.250	3.600	3.570	3.600	5,000	3.5820	0.84%
2018-05-21	0	3.570	3.480	3.570	3.350	3.590	44,000	155,070	3.5243	3.570	3.480	3.570	3.350	3.590	44,000	3.5243	6.57%
2018-05-18	0	3.350	3.350	3.600	3.350	3.550	31,000	104,110	3.3584	3.350	3.350	3.600	3.350	3.550	31,000	3.3584	-10.67%
2018-05-17	0	3.750	3.500	3.780	3.400	3.750	269,000	981,720	3.6495	3.750	3.500	3.780	3.400	3.750	269,000	3.6495	4.17%
2018-05-16	0	3.600	3.300	3.600	3.000	3.770	386,000	1,333,990	3.4559	3.600	3.300	3.600	3.000	3.770	386,000	3.4559	14.29%
2018-05-15	0	3.150	3.150	3.280	3.150	3.250	44,000	139,120	3.1618	3.150	3.150	3.280	3.150	3.250	44,000	3.1618	-8.70%
2018-05-14	0	3.450	3.200	3.450	3.200	3.450	19,000	61,850	3.2553	3.450	3.200	3.450	3.200	3.450	19,000	3.2553	1.77%
2018-05-11	0	3.390	3.300	3.390	3.360	3.400	29,000	98,540	3.3979	3.390	3.300	3.390	3.360	3.400	29,000	3.3979	-0.29%
2018-05-10	0	3.400	3.300	3.400	3.400	3.500	42,000	144,120	3.4314	3.400	3.300	3.400	3.400	3.500	42,000	3.4314	-3.68%
2018-05-09	0	3.530	3.480	3.590	3.530	3.680	142,000	508,340	3.5799	3.530	3.480	3.590	3.530	3.680	142,000	3.5799	0.57%
2018-05-08	0	3.510	3.420	3.510	3.380	3.540	50,000	174,500	3.4900	3.510	3.420	3.510	3.380	3.540	50,000	3.4900	1.74%
2018-05-07	0	3.450	3.450	3.580	3.050	3.600	195,000	659,000	3.3795	3.450	3.450	3.580	3.050	3.600	195,000	3.3795	13.49%
2018-05-04	0	3.040	2.950	3.050	3.040	3.050	30,000	91,300	3.0433	3.040	2.950	3.050	3.040	3.050	30,000	3.0433	-0.33%
2018-05-03	0	3.050	2.950	3.090	-	-	0	0	-	3.050	2.950	3.090	-	-	0	-	0.00%
2018-05-02	0	3.050	3.030	3.090	2.900	3.080	68,500	206,965	3.0214	3.050	3.030	3.090	2.900	3.080	68,500	3.0214	5.17%
2018-04-30	0	2.900	2.720	3.080	-	-	0	0	-	2.900	2.720	3.080	-	-	0	-	0.00%
2018-04-27	0	2.900	2.900	3.060	2.900	2.900	4,000	11,600	2.9000	2.900	2.900	3.060	2.900	2.900	4,000	2.9000	0.00%
2018-04-26	0	2.900	2.890	3.070	2.900	2.920	32,000	93,040	2.9075	2.900	2.890	3.070	2.900	2.920	32,000	2.9075	-0.34%
2018-04-25	0	2.910	2.900	2.950	2.910	2.920	8,000	23,290	2.9113	2.910	2.900	2.950	2.910	2.920	8,000	2.9113	0.00%
2018-04-24	0	2.910	2.900	3.030	2.910	2.910	10,000	29,100	2.9100	2.910	2.900	3.030	2.910	2.910	10,000	2.9100	-0.68%
2018-04-23	0	2.930	2.890	3.080	2.890	2.930	16,000	46,420	2.9013	2.930	2.890	3.080	2.890	2.930	16,000	2.9013	1.38%
2018-04-20	0	2.890	2.700	2.890	2.890	2.900	36,000	104,140	2.8928	2.890	2.700	2.890	2.890	2.900	36,000	2.8928	-1.37%
2018-04-19	0	2.930	2.820	3.030	-	-	0	0	-	2.930	2.820	3.030	-	-	0	-	0.00%
2018-04-18	0	2.930	2.820	2.930	-	-	1,000	2,930	2.9300	2.930	2.820	2.930	-	-	1,000	2.9300	0.00%
2018-04-17	0	2.930	2.720	2.930	2.710	2.940	20,000	54,750	2.7375	2.930	2.720	2.930	2.710	2.940	20,000	2.7375	4.64%
2018-04-16	0	2.800	2.700	2.950	-	-	0	0	-	2.800	2.700	2.950	-	-	0	-	0.00%
2018-04-13	0	2.800	2.800	2.970	2.800	2.880	24,000	68,780	2.8658	2.800	2.800	2.970	2.800	2.880	24,000	2.8658	-2.44%
2018-04-12	0	2.870	2.650	2.880	2.680	2.870	4,000	10,910	2.7275	2.870	2.650	2.880	2.680	2.870	4,000	2.7275	1.77%
2018-04-11	0	2.820	2.650	2.920	-	-	0	0	-	2.820	2.650	2.920	-	-	0	-	0.00%
2018-04-10	0	2.820	-	2.920	-	-	0	0	-	2.820	-	2.920	-	-	0	-	0.00%
2018-04-09	0	2.820	2.820	2.900	-	-	0	0	-	2.820	2.820	2.900	-	-	0	-	0.71%
2018-04-06	0	2.800	2.800	2.890	-	-	0	0	-	2.800	2.800	2.890	-	-	0	-	2.56%
2018-04-04	0	2.730	2.730	2.860	2.730	2.740	15,000	41,000	2.7333	2.730	2.730	2.860	2.730	2.740	15,000	2.7333	-4.55%
2018-04-03	0	2.860	2.860	2.900	2.700	2.920	17,000	46,780	2.7518	2.860	2.860	2.900	2.700	2.920	17,000	2.7518	-1.38%
2018-03-29	0	2.900	2.800	3.080	2.890	2.900	8,000	23,170	2.8963	2.900	2.800	3.080	2.890	2.900	8,000	2.8963	0.00%
2018-03-28	0	2.900	2.820	2.990	2.730	2.990	7,000	19,640	2.8057	2.900	2.820	2.990	2.730	2.990	7,000	2.8057	0.00%
2018-03-27	0	2.900	2.740	2.980	-	-	0	0	-	2.900	2.740	2.980	-	-	0	-	0.00%
2018-03-26	0	2.900	2.740	2.900	-	-	0	0	-	2.900	2.740	2.900	-	-	0	-	0.00%
2018-03-23	0	2.900	2.740	2.930	-	-	0	0	-	2.900	2.740	2.930	-	-	0	-	0.00%
2018-03-22	0	2.900	2.870	3.100	2.900	2.930	6,000	17,550	2.9250	2.900	2.870	3.100	2.900	2.930	6,000	2.9250	-4.61%
2018-03-21	0	3.040	-	3.040	3.050	3.050	40,000	122,000	3.0500	3.040	-	3.040	3.050	3.050	40,000	3.0500	0.66%
2018-03-20	0	3.020	2.850	3.020	-	-	0	0	-	3.020	2.850	3.020	-	-	0	-	-0.98%
2018-03-19	0	3.050	2.950	3.050	3.050	3.060	71,000	216,560	3.0501	3.050	2.950	3.050	3.050	3.060	71,000	3.0501	0.00%
2018-03-16	0	3.050	2.860	3.060	2.890	3.080	20,000	59,390	2.9695	3.050	2.860	3.060	2.890	3.080	20,000	2.9695	5.90%
2018-03-15	0	2.880	2.800	2.880	2.730	2.890	9,000	24,880	2.7644	2.880	2.800	2.880	2.730	2.890	9,000	2.7644	-0.69%
2018-03-14	0	2.900	2.750	2.900	-	-	0	0	-	2.900	2.750	2.900	-	-	0	-	0.00%
2018-03-13	0	2.900	2.720	2.900	-	-	0	0	-	2.900	2.720	2.900	-	-	0	-	-0.68%
2018-03-12	0	2.920	2.750	2.920	2.900	2.920	9,000	26,180	2.9089	2.920	2.750	2.920	2.900	2.920	9,000	2.9089	1.74%
2018-03-09	0	2.870	2.700	2.980	-	-	0	0	-	2.870	2.700	2.980	-	-	0	-	0.00%
2018-03-08	0	2.870	2.710	2.870	2.870	2.870	5,000	14,350	2.8700	2.870	2.710	2.870	2.870	2.870	5,000	2.8700	0.00%
2018-03-07	0	2.870	2.720	2.980	-	-	0	0	-	2.870	2.720	2.980	-	-	0	-	0.00%
2018-03-06	0	2.870	2.700	2.980	2.870	2.870	8,000	22,960	2.8700	2.870	2.700	2.980	2.870	2.870	8,000	2.8700	0.00%
2018-03-05	0	2.870	-	2.870	-	-	0	0	-	2.870	-	2.870	-	-	0	-	-0.35%
2018-03-02	0	2.880	2.700	2.880	-	-	0	0	-	2.880	2.700	2.880	-	-	0	-	0.00%
2018-03-01	0	2.880	2.560	2.980	-	-	0	0	-	2.880	2.560	2.980	-	-	0	-	0.00%
2018-02-28	0	2.880	2.420	2.880	2.880	2.880	8,000	23,040	2.8800	2.880	2.420	2.880	2.880	2.880	8,000	2.8800	1.41%
2018-02-27	0	2.840	2.500	2.880	-	-	0	0	-	2.840	2.500	2.880	-	-	0	-	0.00%
2018-02-26	0	2.840	2.520	2.850	2.840	2.850	9,000	25,570	2.8411	2.840	2.520	2.850	2.840	2.850	9,000	2.8411	5.97%
2018-02-23	0	2.680	2.630	2.680	2.650	2.680	7,000	18,610	2.6586	2.680	2.630	2.680	2.650	2.680	7,000	2.6586	6.77%
2018-02-22	0	2.510	2.510	2.680	-	-	0	0	-	2.510	2.510	2.680	-	-	0	-	0.40%
2018-02-21	0	2.500	2.500	2.680	2.430	2.600	33,000	83,570	2.5324	2.500	2.500	2.680	2.430	2.600	33,000	2.5324	-4.58%
2018-02-20	0	2.620	2.500	2.680	-	-	0	0	-	2.620	2.500	2.680	-	-	0	-	0.00%
2018-02-15	0	2.620	2.500	2.620	2.620	2.620	5,000	13,100	2.6200	2.620	2.500	2.620	2.620	2.620	5,000	2.6200	6.94%
2018-02-14	0	2.450	2.450	2.780	2.400	2.630	48,000	117,260	2.4429	2.450	2.450	2.780	2.400	2.630	48,000	2.4429	-6.13%
2018-02-13	0	2.610	2.610	2.780	-	-	0	0	-	2.610	2.610	2.780	-	-	0	-	3.16%
2018-02-12	0	2.530	2.450	2.780	-	-	0	0	-	2.530	2.450	2.780	-	-	0	-	0.00%
2018-02-09	0	2.530	2.450	2.700	2.310	2.530	37,000	91,330	2.4684	2.530	2.450	2.700	2.310	2.530	37,000	2.4684	-3.80%
2018-02-08	0	2.630	2.600	2.900	-	-	0	0	-	2.630	2.600	2.900	-	-	0	-	0.00%
2018-02-07	0	2.630	2.580	2.900	2.520	2.700	141,000	364,800	2.5872	2.630	2.580	2.900	2.520	2.700	141,000	2.5872	1.15%
2018-02-06	0	2.600	2.600	2.750	2.540	2.870	187,000	507,850	2.7158	2.600	2.600	2.750	2.540	2.870	187,000	2.7158	-13.33%
2018-02-05	0	3.000	2.850	3.200	-	-	0	0	-	3.000	2.850	3.200	-	-	0	-	0.00%
2018-02-02	0	3.000	2.980	3.000	3.010	3.100	34,000	102,980	3.0288	3.000	2.980	3.000	3.010	3.100	34,000	3.0288	-0.66%
2018-02-01	0	3.020	2.950	3.120	-	-	0	0	-	3.020	2.950	3.120	-	-	0	-	0.00%
2018-01-31	0	3.020	2.880	3.020	3.050	3.050	10,000	30,500	3.0500	3.020	2.880	3.020	3.050	3.050	10,000	3.0500	3.78%
2018-01-30	0	2.910	2.850	2.910	2.800	2.910	252,000	728,310	2.8901	2.910	2.850	2.910	2.800	2.910	252,000	2.8901	-6.13%
2018-01-29	0	3.100	2.960	3.200	3.100	3.110	10,000	31,050	3.1050	3.100	2.960	3.200	3.100	3.110	10,000	3.1050	-1.59%
2018-01-26	0	3.150	3.000	3.230	3.070	3.150	13,000	40,710	3.1315	3.150	3.000	3.230	3.070	3.150	13,000	3.1315	0.96%
2018-01-25	0	3.120	3.050	3.180	2.890	3.150	22,500	66,740	2.9662	3.120	3.050	3.180	2.890	3.150	22,500	2.9662	-4.88%
2018-01-24	0	3.280	3.200	3.280	3.280	3.280	2,000	6,560	3.2800	3.280	3.200	3.280	3.280	3.280	2,000	3.2800	-0.61%
2018-01-23	0	3.300	3.200	3.490	3.300	3.490	46,000	153,830	3.3441	3.300	3.200	3.490	3.300	3.490	46,000	3.3441	0.30%
2018-01-22	0	3.290	-	3.290	3.290	3.290	2,000	6,580	3.2900	3.290	-	3.290	3.290	3.290	2,000	3.2900	-0.30%
2018-01-19	0	3.300	3.100	3.300	3.300	3.350	15,500	51,150	3.3000	3.300	3.100	3.300	3.300	3.350	15,500	3.3000	-1.49%
2018-01-18	0	3.350	3.300	3.360	3.200	3.350	38,000	126,060	3.3174	3.350	3.300	3.360	3.200	3.350	38,000	3.3174	-2.33%
2018-01-17	0	3.430	3.200	3.430	3.300	3.430	51,000	170,550	3.3441	3.430	3.200	3.430	3.300	3.430	51,000	3.3441	-1.15%
2018-01-16	0	3.470	3.250	3.480	3.250	3.490	16,000	53,380	3.3363	3.470	3.250	3.480	3.250	3.490	16,000	3.3363	-0.86%
2018-01-15	0	3.500	3.400	3.680	3.500	3.650	33,000	116,900	3.5424	3.500	3.400	3.680	3.500	3.650	33,000	3.5424	-7.89%
2018-01-12	0	3.800	3.650	3.840	3.750	4.050	103,000	403,170	3.9143	3.800	3.650	3.840	3.750	4.050	103,000	3.9143	-1.81%
2018-01-11	0	3.870	3.650	3.870	3.580	3.870	16,000	60,080	3.7550	3.870	3.650	3.870	3.580	3.870	16,000	3.7550	2.38%
2018-01-10	0	3.780	3.700	3.790	3.250	3.780	201,000	702,590	3.4955	3.780	3.700	3.790	3.250	3.780	201,000	3.4955	16.67%
2018-01-09	0	3.240	3.100	3.240	3.090	3.260	20,000	63,110	3.1555	3.240	3.100	3.240	3.090	3.260	20,000	3.1555	-0.92%
2018-01-08	0	3.270	3.200	3.270	3.090	3.280	217,000	691,750	3.1878	3.270	3.200	3.270	3.090	3.280	217,000	3.1878	5.83%
2018-01-05	0	3.090	2.990	3.090	2.700	3.090	134,000	395,110	2.9486	3.090	2.990	3.090	2.700	3.090	134,000	2.9486	18.39%
2018-01-04	0	2.610	2.610	2.810	2.600	2.800	25,000	67,950	2.7180	2.610	2.610	2.810	2.600	2.800	25,000	2.7180	0.00%
2018-01-03	0	2.610	2.490	2.750	-	-	0	0	-	2.610	2.490	2.750	-	-	0	-	0.00%
2018-01-02	0	2.610	2.600	2.860	2.610	2.670	12,000	31,920	2.6600	2.610	2.600	2.860	2.610	2.670	12,000	2.6600	-2.25%
2017-12-29	0	2.670	2.670	2.870	-	-	0	0	-	2.670	2.670	2.870	-	-	0	-	0.00%
2017-12-28	0	2.670	2.650	2.870	-	-	0	0	-	2.670	2.650	2.870	-	-	0	-	0.00%
2017-12-27	0	2.670	2.600	2.870	-	-	0	0	-	2.670	2.600	2.870	-	-	0	-	0.00%
2017-12-22	0	2.670	2.560	2.860	-	-	0	0	-	2.670	2.560	2.860	-	-	0	-	0.00%
2017-12-21	0	2.670	2.560	2.870	-	-	0	0	-	2.670	2.560	2.870	-	-	0	-	0.00%
2017-12-20	0	2.670	2.560	2.870	2.670	2.670	15,000	40,050	2.6700	2.670	2.560	2.870	2.670	2.670	15,000	2.6700	-0.37%
2017-12-19	0	2.680	2.590	2.750	-	-	0	0	-	2.680	2.590	2.750	-	-	0	-	0.00%
2017-12-18	0	2.680	2.480	2.750	-	-	0	0	-	2.680	2.480	2.750	-	-	0	-	0.00%
2017-12-15	0	2.680	2.550	2.680	2.680	2.820	14,000	38,080	2.7200	2.680	2.550	2.680	2.680	2.820	14,000	2.7200	-5.63%
2017-12-14	0	2.840	2.500	2.840	-	-	0	0	-	2.840	2.500	2.840	-	-	0	-	-0.35%
2017-12-13	0	2.850	2.420	2.850	-	-	0	0	-	2.850	2.420	2.850	-	-	0	-	0.00%
2017-12-12	0	2.850	2.420	2.870	2.850	2.850	1,000	2,850	2.8500	2.850	2.420	2.870	2.850	2.850	1,000	2.8500	0.00%
2017-12-11	0	2.850	2.750	2.860	2.750	2.850	6,000	16,700	2.7833	2.850	2.750	2.860	2.750	2.850	6,000	2.7833	2.15%
2017-12-08	0	2.790	2.570	2.790	2.570	2.790	6,000	16,120	2.6867	2.790	2.570	2.790	2.570	2.790	6,000	2.6867	5.68%
2017-12-07	0	2.640	2.420	2.700	-	-	0	0	-	2.640	2.420	2.700	-	-	0	-	0.00%
2017-12-06	0	2.640	2.420	2.700	-	-	0	0	-	2.640	2.420	2.700	-	-	0	-	0.00%
2017-12-05	0	2.640	2.430	2.700	-	-	0	0	-	2.640	2.430	2.700	-	-	0	-	0.00%
2017-12-04	0	2.640	2.600	2.650	2.600	2.650	41,000	106,820	2.6054	2.640	2.600	2.650	2.600	2.650	41,000	2.6054	1.54%
2017-12-01	0	2.600	2.600	2.870	2.570	2.580	6,000	15,430	2.5717	2.600	2.600	2.870	2.570	2.580	6,000	2.5717	1.17%
2017-11-30	0	2.570	2.570	2.850	2.530	2.540	20,000	50,710	2.5355	2.570	2.570	2.850	2.530	2.540	20,000	2.5355	-3.02%
2017-11-29	0	2.650	2.600	2.860	-	-	0	0	-	2.650	2.600	2.860	-	-	0	-	0.00%
2017-11-28	0	2.650	2.580	2.850	-	-	0	0	-	2.650	2.580	2.850	-	-	0	-	0.00%
2017-11-27	0	2.650	2.600	2.890	2.630	2.700	48,000	127,570	2.6577	2.650	2.600	2.890	2.630	2.700	48,000	2.6577	-1.85%
2017-11-24	0	2.700	2.700	2.880	2.690	2.700	16,000	43,140	2.6963	2.700	2.700	2.880	2.690	2.700	16,000	2.6963	0.00%
2017-11-23	0	2.700	2.700	2.770	2.700	2.770	65,000	176,350	2.7131	2.700	2.700	2.770	2.700	2.770	65,000	2.7131	-3.57%
2017-11-22	0	2.800	2.800	2.900	2.780	2.900	50,000	141,680	2.8336	2.800	2.800	2.900	2.780	2.900	50,000	2.8336	-3.45%
2017-11-21	0	2.900	2.860	2.900	-	-	0	0	-	2.900	2.860	2.900	-	-	0	-	0.00%
2017-11-20	0	2.900	2.810	3.100	2.900	2.900	5,000	14,500	2.9000	2.900	2.810	3.100	2.900	2.900	5,000	2.9000	-1.02%
2017-11-17	0	2.930	2.900	2.950	2.930	2.950	14,000	41,200	2.9429	2.930	2.900	2.950	2.930	2.950	14,000	2.9429	-0.68%
2017-11-16	0	2.950	2.950	3.000	2.950	3.000	18,000	53,860	2.9922	2.950	2.950	3.000	2.950	3.000	18,000	2.9922	-1.99%
2017-11-15	0	3.010	2.960	3.090	-	-	0	0	-	3.010	2.960	3.090	-	-	0	-	0.00%
2017-11-14	0	3.010	3.010	3.130	3.000	3.070	57,000	174,130	3.0549	3.010	3.010	3.130	3.000	3.070	57,000	3.0549	-1.63%
2017-11-13	0	3.060	3.060	3.190	3.050	3.080	19,000	58,180	3.0621	3.060	3.060	3.190	3.050	3.080	19,000	3.0621	-4.38%
2017-11-10	0	3.200	3.150	3.320	3.200	3.350	13,000	43,150	3.3192	3.200	3.150	3.320	3.200	3.350	13,000	3.3192	0.00%
2017-11-09	0	3.200	3.150	3.200	3.000	3.280	274,000	859,590	3.1372	3.200	3.150	3.200	3.000	3.280	274,000	3.1372	3.90%
2017-11-08	0	3.080	3.010	3.080	2.980	3.090	36,000	108,400	3.0111	3.080	3.010	3.080	2.980	3.090	36,000	3.0111	1.99%
2017-11-07	0	3.020	3.000	3.140	2.900	3.160	245,000	749,620	3.0597	3.020	3.000	3.140	2.900	3.160	245,000	3.0597	-0.98%
2017-11-06	0	3.050	3.000	3.050	3.000	3.490	416,000	1,335,940	3.2114	3.050	3.000	3.050	3.000	3.490	416,000	3.2114	1.67%
2017-11-03	1	-	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2017-11-01	1	3.000	3.000	3.160	2.650	3.180	574,000	1,642,760	2.8620	3.000	3.000	3.160	2.650	3.180	574,000	2.8620	12.78%
2017-10-31	0	2.660	2.520	2.660	-	-	0	0	-	2.660	2.520	2.660	-	-	0	-	-0.37%
2017-10-30	0	2.670	2.510	2.670	-	-	500	1,250	2.5000	2.670	2.510	2.670	-	-	500	2.5000	0.00%
2017-10-27	0	2.670	2.600	2.670	2.460	2.670	7,000	18,270	2.6100	2.670	2.600	2.670	2.460	2.670	7,000	2.6100	2.69%
2017-10-26	0	2.600	2.510	2.700	2.480	2.600	2,000	5,080	2.5400	2.600	2.510	2.700	2.480	2.600	2,000	2.5400	4.84%
2017-10-25	0	2.480	2.480	2.800	2.410	2.480	5,000	12,120	2.4240	2.480	2.480	2.800	2.410	2.480	5,000	2.4240	-9.82%
2017-10-24	0	2.750	2.600	2.750	-	-	0	0	-	2.750	2.600	2.750	-	-	0	-	0.00%
2017-10-23	0	2.750	2.600	2.750	2.750	2.750	16,000	44,000	2.7500	2.750	2.600	2.750	2.750	2.750	16,000	2.7500	0.00%
2017-10-20	0	2.750	2.600	2.800	-	-	0	0	-	2.750	2.600	2.800	-	-	0	-	0.00%
2017-10-19	0	2.750	2.650	2.820	-	-	0	0	-	2.750	2.650	2.820	-	-	0	-	0.00%
2017-10-18	0	2.750	2.680	2.750	2.750	2.750	5,000	13,750	2.7500	2.750	2.680	2.750	2.750	2.750	5,000	2.7500	-0.72%
2017-10-17	0	2.770	2.550	2.770	2.840	2.840	60,000	170,400	2.8400	2.770	2.550	2.770	2.840	2.840	60,000	2.8400	-1.42%
2017-10-16	0	2.810	2.700	2.810	2.830	2.830	44,000	124,520	2.8300	2.810	2.700	2.810	2.830	2.830	44,000	2.8300	6.44%
2017-10-13	0	2.640	2.600	2.790	2.600	2.640	50,000	130,400	2.6080	2.640	2.600	2.790	2.600	2.640	50,000	2.6080	-6.38%
2017-10-12	0	2.820	2.750	2.820	2.460	2.840	110,000	301,390	2.7399	2.820	2.750	2.820	2.460	2.840	110,000	2.7399	15.10%
2017-10-11	0	2.450	2.450	2.700	2.450	2.740	38,000	99,770	2.6255	2.450	2.450	2.700	2.450	2.740	38,000	2.6255	-7.20%
2017-10-10	0	2.640	2.600	2.680	2.450	2.790	7,000	18,320	2.6171	2.640	2.600	2.680	2.450	2.790	7,000	2.6171	-0.38%
2017-10-09	0	2.650	2.600	2.650	2.600	2.650	2,000	5,250	2.6250	2.650	2.600	2.650	2.600	2.650	2,000	2.6250	1.92%
2017-10-06	0	2.600	2.360	2.600	-	-	0	0	-	2.600	2.360	2.600	-	-	0	-	0.00%
2017-10-04	0	2.600	2.380	2.600	-	-	0	0	-	2.600	2.380	2.600	-	-	0	-	0.00%
2017-10-03	0	2.600	2.360	2.600	-	-	0	0	-	2.600	2.360	2.600	-	-	0	-	0.00%
2017-09-29	0	2.600	2.520	2.600	2.570	2.600	155,000	402,800	2.5987	2.600	2.520	2.600	2.570	2.600	155,000	2.5987	0.00%
2017-09-28	0	2.600	2.400	2.600	-	-	500	1,180	2.3600	2.600	2.400	2.600	-	-	500	2.3600	-3.35%
2017-09-27	0	2.690	2.400	2.700	-	-	0	0	-	2.690	2.400	2.700	-	-	0	-	0.00%
2017-09-26	0	2.690	2.430	2.690	-	-	0	0	-	2.690	2.430	2.690	-	-	0	-	-0.37%
2017-09-25	0	2.700	2.400	2.700	-	-	0	0	-	2.700	2.400	2.700	-	-	0	-	0.00%
2017-09-22	0	2.700	2.420	2.700	2.570	2.720	27,000	69,860	2.5874	2.700	2.420	2.700	2.570	2.720	27,000	2.5874	4.65%
2017-09-21	0	2.580	2.420	2.580	2.510	2.580	52,000	132,410	2.5463	2.580	2.420	2.580	2.510	2.580	52,000	2.5463	7.95%
2017-09-20	0	2.390	2.390	2.450	-	-	0	0	-	2.390	2.390	2.450	-	-	0	-	0.00%
2017-09-19	0	2.390	2.390	2.580	2.310	2.390	6,000	13,940	2.3233	2.390	2.390	2.580	2.310	2.390	6,000	2.3233	0.00%
2017-09-18	0	2.390	-	2.550	-	-	0	0	-	2.390	-	2.550	-	-	0	-	0.00%
2017-09-15	0	2.390	2.300	2.390	2.340	2.400	126,000	300,070	2.3815	2.390	2.300	2.390	2.340	2.400	126,000	2.3815	-11.15%
2017-09-14	0	2.690	2.500	2.690	2.700	2.700	10,000	27,000	2.7000	2.690	2.500	2.690	2.700	2.700	10,000	2.7000	-0.37%
2017-09-13	0	2.700	2.470	2.700	-	-	0	0	-	2.700	2.470	2.700	-	-	0	-	-3.23%
2017-09-12	0	2.790	2.380	2.790	-	-	0	0	-	2.790	2.380	2.790	-	-	0	-	-0.36%
2017-09-11	0	2.800	2.340	2.800	-	-	0	0	-	2.800	2.340	2.800	-	-	0	-	-1.06%
2017-09-08	0	2.830	2.420	2.830	-	-	0	0	-	2.830	2.420	2.830	-	-	0	-	-0.70%
2017-09-07	0	2.850	2.440	2.850	-	-	0	0	-	2.850	2.440	2.850	-	-	0	-	0.00%
2017-09-06	0	2.850	2.450	2.850	2.860	2.860	40,000	114,400	2.8600	2.850	2.450	2.850	2.860	2.860	40,000	2.8600	-0.35%
2017-09-05	0	2.860	2.490	2.860	2.880	2.880	1,000	2,880	2.8800	2.860	2.490	2.860	2.880	2.880	1,000	2.8800	2.14%
2017-09-04	0	2.800	2.490	2.800	2.840	2.840	1,000	2,840	2.8400	2.800	2.490	2.800	2.840	2.840	1,000	2.8400	5.66%
2017-09-01	0	2.650	2.620	2.650	2.360	2.850	150,000	395,930	2.6395	2.650	2.620	2.650	2.360	2.850	150,000	2.6395	7.29%
2017-08-31	0	2.470	2.310	2.470	2.310	2.480	32,000	78,420	2.4506	2.470	2.310	2.470	2.310	2.480	32,000	2.4506	5.11%
2017-08-30	0	2.350	2.300	2.470	2.350	2.350	5,000	11,750	2.3500	2.350	2.300	2.470	2.350	2.350	5,000	2.3500	0.86%
2017-08-29	0	2.330	2.300	2.470	-	-	0	0	-	2.330	2.300	2.470	-	-	0	-	0.00%
2017-08-28	0	2.330	2.300	2.470	-	-	0	0	-	2.330	2.300	2.470	-	-	0	-	0.00%
2017-08-25	0	2.330	2.300	2.480	-	-	0	0	-	2.330	2.300	2.480	-	-	0	-	0.00%
2017-08-24	0	2.330	2.300	2.480	-	-	0	0	-	2.330	2.300	2.480	-	-	0	-	0.00%
2017-08-22	0	2.330	2.330	2.480	2.330	2.330	4,000	9,320	2.3300	2.330	2.330	2.480	2.330	2.330	4,000	2.3300	-6.05%
2017-08-21	0	2.480	2.300	2.480	2.480	2.480	5,000	12,400	2.4800	2.480	2.300	2.480	2.480	2.480	5,000	2.4800	6.90%
2017-08-18	0	2.320	2.300	2.450	-	-	0	0	-	2.320	2.300	2.450	-	-	0	-	0.00%
2017-08-17	0	2.320	2.310	2.470	2.300	2.320	24,000	55,620	2.3175	2.320	2.310	2.470	2.300	2.320	24,000	2.3175	0.87%
2017-08-16	0	2.300	2.300	2.480	2.300	2.320	40,000	92,300	2.3075	2.300	2.300	2.480	2.300	2.320	40,000	2.3075	0.00%
2017-08-15	0	2.300	2.280	2.400	2.300	2.550	163,000	385,510	2.3651	2.300	2.280	2.400	2.300	2.550	163,000	2.3651	-2.13%
2017-08-14	0	2.350	2.200	2.350	2.340	2.530	74,000	176,000	2.3784	2.350	2.200	2.350	2.340	2.530	74,000	2.3784	2.17%
2017-08-11	0	2.300	2.260	2.540	-	-	0	0	-	2.300	2.260	2.540	-	-	0	-	0.00%
2017-08-10	0	2.300	2.070	2.550	2.290	2.350	10,000	23,300	2.3300	2.300	2.070	2.550	2.290	2.350	10,000	2.3300	-8.00%
2017-08-09	0	2.500	2.370	2.500	-	-	0	0	-	2.500	2.370	2.500	-	-	0	-	-1.19%
2017-08-08	0	2.530	2.530	2.650	2.370	2.380	7,000	16,640	2.3771	2.530	2.530	2.650	2.370	2.380	7,000	2.3771	1.20%
2017-08-07	0	2.500	2.470	2.690	2.500	2.500	5,000	12,500	2.5000	2.500	2.470	2.690	2.500	2.500	5,000	2.5000	-8.42%
2017-08-04	0	2.730	2.460	2.730	2.750	2.800	2,000	5,550	2.7750	2.730	2.460	2.730	2.750	2.800	2,000	2.7750	1.87%
2017-08-03	0	2.680	2.420	2.680	2.430	2.820	17,000	41,780	2.4576	2.680	2.420	2.680	2.430	2.820	17,000	2.4576	7.20%
2017-08-02	0	2.500	2.450	2.580	2.410	2.630	25,000	63,340	2.5336	2.500	2.450	2.580	2.410	2.630	25,000	2.5336	3.73%
2017-08-01	0	2.410	2.410	2.980	2.400	2.400	9,000	21,600	2.4000	2.410	2.410	2.980	2.400	2.400	9,000	2.4000	0.00%
2017-07-31	0	2.410	2.410	2.670	2.400	2.450	14,000	33,850	2.4179	2.410	2.410	2.670	2.400	2.450	14,000	2.4179	-7.31%
2017-07-28	0	2.600	2.490	2.640	-	-	0	0	-	2.600	2.490	2.640	-	-	0	-	0.00%
2017-07-27	0	2.600	2.500	2.600	2.600	2.600	3,000	7,800	2.6000	2.600	2.500	2.600	2.600	2.600	3,000	2.6000	6.56%
2017-07-26	0	2.440	2.410	2.550	2.440	2.450	100,000	244,780	2.4478	2.440	2.410	2.550	2.440	2.450	100,000	2.4478	-8.27%
2017-07-25	0	2.660	2.470	2.880	2.660	2.660	2,000	5,320	2.6600	2.660	2.470	2.880	2.660	2.660	2,000	2.6600	7.26%
2017-07-24	0	2.480	2.450	2.550	2.480	2.570	51,000	128,360	2.5169	2.480	2.450	2.550	2.480	2.570	51,000	2.5169	-3.50%
2017-07-21	0	2.570	2.570	2.900	2.570	2.590	5,000	12,890	2.5780	2.570	2.570	2.900	2.570	2.590	5,000	2.5780	-0.77%
2017-07-20	0	2.590	2.570	2.830	2.590	2.590	10,000	25,900	2.5900	2.590	2.570	2.830	2.590	2.590	10,000	2.5900	-6.83%
2017-07-19	0	2.780	2.570	2.790	2.700	2.780	2,000	5,480	2.7400	2.780	2.570	2.790	2.700	2.780	2,000	2.7400	6.11%
2017-07-18	0	2.620	2.580	2.700	-	-	0	0	-	2.620	2.580	2.700	-	-	0	-	0.00%
2017-07-17	0	2.620	2.570	2.700	-	-	0	0	-	2.620	2.570	2.700	-	-	0	-	0.00%
2017-07-14	0	2.620	2.580	2.650	2.620	2.650	11,000	28,920	2.6291	2.620	2.580	2.650	2.620	2.650	11,000	2.6291	-1.13%
2017-07-13	0	2.650	2.650	2.890	2.640	2.650	37,000	98,200	2.6541	2.650	2.650	2.890	2.640	2.650	37,000	2.6541	-5.36%
2017-07-12	0	2.800	2.660	2.850	2.640	2.800	13,500	37,385	2.7693	2.800	2.660	2.850	2.640	2.800	13,500	2.7693	-3.11%
2017-07-11	0	2.890	2.700	2.900	2.890	2.890	10,000	28,900	2.8900	2.890	2.700	2.900	2.890	2.890	10,000	2.8900	-0.34%
2017-07-10	0	2.900	2.650	2.900	2.600	2.900	22,000	58,340	2.6518	2.900	2.650	2.900	2.600	2.900	22,000	2.6518	7.41%
2017-07-07	0	2.700	2.630	2.890	-	-	0	0	-	2.700	2.630	2.890	-	-	0	-	0.00%
2017-07-06	0	2.700	2.610	2.880	2.700	2.700	2,000	5,400	2.7000	2.700	2.610	2.880	2.700	2.700	2,000	2.7000	-3.57%
2017-07-05	0	2.800	2.610	2.880	2.800	2.880	2,000	5,680	2.8400	2.800	2.610	2.880	2.800	2.880	2,000	2.8400	-5.08%
2017-07-04	0	2.950	2.610	2.950	-	-	0	0	-	2.950	2.610	2.950	-	-	0	-	0.00%
2017-07-03	0	2.950	2.610	2.950	-	-	0	0	-	2.950	2.610	2.950	-	-	0	-	0.00%
2017-06-30	0	2.950	2.600	2.950	-	-	0	0	-	2.950	2.600	2.950	-	-	0	-	-0.67%
2017-06-29	0	2.970	2.600	2.970	2.970	2.970	1,000	2,970	2.9700	2.970	2.600	2.970	2.970	2.970	1,000	2.9700	12.08%
2017-06-28	0	2.650	2.630	3.000	2.650	2.660	25,000	66,450	2.6580	2.650	2.630	3.000	2.650	2.660	25,000	2.6580	-1.12%
2017-06-27	0	2.680	2.650	2.950	2.680	2.850	140,000	384,790	2.7485	2.680	2.650	2.950	2.680	2.850	140,000	2.7485	-5.96%
2017-06-26	0	2.850	2.830	3.000	2.850	2.860	70,000	199,530	2.8504	2.850	2.830	3.000	2.850	2.860	70,000	2.8504	-0.35%
2017-06-23	0	2.860	2.860	3.100	2.850	3.100	122,000	362,350	2.9701	2.860	2.860	3.100	2.850	3.100	122,000	2.9701	-3.05%
2017-06-22	0	2.950	2.910	2.950	2.950	2.950	60,000	177,000	2.9500	2.950	2.910	2.950	2.950	2.950	60,000	2.9500	-3.28%
2017-06-21	0	3.050	2.920	3.100	3.050	3.050	14,000	42,850	3.0607	3.050	2.920	3.100	3.050	3.050	14,000	3.0607	0.00%
2017-06-20	0	3.050	2.950	3.150	3.050	3.300	68,000	211,260	3.1068	3.050	2.950	3.150	3.050	3.300	68,000	3.1068	6.64%
2017-06-19	0	2.860	2.860	3.300	-	-	0	0	-	2.860	2.860	3.300	-	-	0	-	1.06%
2017-06-16	0	2.830	2.830	3.100	2.810	3.000	17,000	49,670	2.9218	2.830	2.830	3.100	2.810	3.000	17,000	2.9218	-5.67%
2017-06-15	0	3.000	3.000	3.150	-	-	0	0	-	3.000	3.000	3.150	-	-	0	-	0.00%
2017-06-14	0	3.000	3.000	3.120	2.980	2.980	11,000	32,780	2.9800	3.000	3.000	3.120	2.980	2.980	11,000	2.9800	0.33%
2017-06-13	0	2.990	2.990	3.150	2.830	3.000	5,000	14,400	2.8800	2.990	2.990	3.150	2.830	3.000	5,000	2.8800	-5.97%
2017-06-12	0	3.180	2.970	3.180	2.800	4.000	55,000	184,450	3.3536	3.180	2.970	3.180	2.800	4.000	55,000	3.3536	10.42%
2017-06-09	0	2.880	2.510	3.200	-	-	0	0	-	2.880	2.510	3.200	-	-	0	-	0.00%
2017-06-08	0	2.880	2.500	3.200	-	-	0	0	-	2.880	2.500	3.200	-	-	0	-	0.00%
2017-06-07	0	2.880	2.500	3.200	-	-	0	0	-	2.880	2.500	3.200	-	-	0	-	0.00%
2017-06-06	0	2.880	2.000	3.200	-	-	0	0	-	2.880	2.000	3.200	-	-	0	-	0.00%
2017-06-05	0	2.880	2.400	3.200	-	-	0	0	-	2.880	2.400	3.200	-	-	0	-	0.00%
2017-06-02	0	2.880	2.600	3.200	2.880	2.880	1,500	3,830	2.5533	2.880	2.600	3.200	2.880	2.880	1,500	2.5533	-0.69%
2017-06-01	0	2.900	2.710	3.090	-	-	0	0	-	2.900	2.710	3.090	-	-	0	-	0.00%
2017-05-31	0	2.900	2.900	3.000	2.710	2.710	2,000	5,420	2.7100	2.900	2.900	3.000	2.710	2.710	2,000	2.7100	-4.92%
2017-05-29	0	3.050	2.660	3.200	-	-	0	0	-	3.050	2.660	3.200	-	-	0	-	0.00%
2017-05-26	0	3.050	2.800	3.660	3.050	3.050	18,500	56,280	3.0422	3.050	2.800	3.660	3.050	3.050	18,500	3.0422	-1.61%
2017-05-25	0	3.100	2.610	3.100	-	-	0	0	-	3.100	2.610	3.100	-	-	0	-	-1.59%
2017-05-24	0	3.150	-	3.150	-	-	0	0	-	3.150	-	3.150	-	-	0	-	-1.56%
2017-05-23	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
2017-05-22	0	3.200	2.840	3.200	3.050	3.540	16,000	50,040	3.1275	3.200	2.840	3.200	3.050	3.540	16,000	3.1275	3.23%
2017-05-19	0	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	-1.59%
2017-05-18	0	3.150	-	3.160	-	-	0	0	-	3.150	-	3.160	-	-	0	-	0.00%
2017-05-17	0	3.150	-	3.150	3.200	3.200	3,000	9,600	3.2000	3.150	-	3.150	3.200	3.200	3,000	3.2000	-1.56%
2017-05-16	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
2017-05-15	0	3.200	3.080	3.200	3.200	3.200	100,000	320,000	3.2000	3.200	3.080	3.200	3.200	3.200	100,000	3.2000	-5.60%
2017-05-12	0	3.390	-	3.390	-	-	0	0	-	3.390	-	3.390	-	-	0	-	-0.29%
2017-05-11	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2017-05-10	0	3.400	-	3.490	-	-	0	0	-	3.400	-	3.490	-	-	0	-	0.00%
2017-05-09	0	3.400	3.250	3.400	3.200	3.400	126,000	423,050	3.3575	3.400	3.250	3.400	3.200	3.400	126,000	3.3575	0.00%
2017-05-08	0	3.400	3.380	3.400	-	-	0	0	-	3.400	3.380	3.400	-	-	0	-	0.00%
2017-05-05	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
2017-05-04	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	-1.45%
2017-05-02	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	0.00%
2017-04-28	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	0.00%
2017-04-27	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	0.00%
2017-04-26	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	0.00%
2017-04-25	0	3.450	-	3.490	-	-	0	0	-	3.450	-	3.490	-	-	0	-	0.00%
2017-04-24	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	-0.86%
2017-04-21	0	3.480	-	3.480	-	-	0	0	-	3.480	-	3.480	-	-	0	-	0.00%
2017-04-20	0	3.480	-	3.480	-	-	0	0	-	3.480	-	3.480	-	-	0	-	0.00%
2017-04-19	0	3.480	-	3.520	-	-	0	0	-	3.480	-	3.520	-	-	0	-	0.00%
2017-04-18	0	3.480	-	3.480	-	-	0	0	-	3.480	-	3.480	-	-	0	-	0.00%
2017-04-13	0	3.480	-	3.520	-	-	0	0	-	3.480	-	3.520	-	-	0	-	0.00%
2017-04-12	0	3.480	-	3.510	-	-	0	0	-	3.480	-	3.510	-	-	0	-	0.00%
2017-04-11	0	3.480	-	3.550	-	-	0	0	-	3.480	-	3.550	-	-	0	-	0.00%
2017-04-10	0	3.480	-	3.540	-	-	0	0	-	3.480	-	3.540	-	-	0	-	0.00%
2017-04-07	0	3.480	-	3.480	-	-	0	0	-	3.480	-	3.480	-	-	0	-	-0.29%
2017-04-06	0	3.490	-	3.490	-	-	0	0	-	3.490	-	3.490	-	-	0	-	0.00%
2017-04-05	0	3.490	-	3.490	-	-	0	0	-	3.490	-	3.490	-	-	0	-	-0.29%
2017-04-03	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2017-03-31	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2017-03-30	0	3.500	2.900	3.500	-	-	0	0	-	3.500	2.900	3.500	-	-	0	-	-3.05%
2017-03-29	0	3.610	-	3.610	3.500	3.640	3,000	10,640	3.5467	3.610	-	3.610	3.500	3.640	3,000	3.5467	3.14%
2017-03-28	0	3.500	3.000	3.500	-	-	0	0	-	3.500	3.000	3.500	-	-	0	-	-2.51%
2017-03-27	0	3.590	3.000	3.590	-	-	0	0	-	3.590	3.000	3.590	-	-	0	-	0.00%
2017-03-24	0	3.590	-	3.590	-	-	0	0	-	3.590	-	3.590	-	-	0	-	0.00%
2017-03-23	0	3.590	-	3.590	-	-	0	0	-	3.590	-	3.590	-	-	0	-	0.00%
2017-03-22	0	3.590	-	3.590	-	-	0	0	-	3.590	-	3.590	-	-	0	-	-1.37%
2017-03-21	0	3.640	-	3.640	-	-	0	0	-	3.640	-	3.640	-	-	0	-	0.00%
2017-03-20	0	3.640	3.200	3.640	-	-	0	0	-	3.640	3.200	3.640	-	-	0	-	0.00%
2017-03-17	0	3.640	-	3.640	3.690	3.690	1,000	3,690	3.6900	3.640	-	3.640	3.690	3.690	1,000	3.6900	1.11%
2017-03-16	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-0.83%
2017-03-15	0	3.630	-	3.630	-	-	0	0	-	3.630	-	3.630	-	-	0	-	-0.55%
2017-03-14	0	3.650	-	3.650	-	-	0	0	-	3.650	-	3.650	-	-	0	-	-1.08%
2017-03-13	0	3.690	3.300	3.690	3.400	3.690	7,000	24,190	3.4557	3.690	3.300	3.690	3.400	3.690	7,000	3.4557	5.73%
2017-03-10	0	3.490	3.060	3.500	3.490	3.490	3,000	10,470	3.4900	3.490	3.060	3.500	3.490	3.490	3,000	3.4900	-1.41%
2017-03-09	0	3.540	-	3.540	-	-	0	0	-	3.540	-	3.540	-	-	0	-	-0.28%
2017-03-08	0	3.550	-	3.650	-	-	0	0	-	3.550	-	3.650	-	-	0	-	0.00%
2017-03-07	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2017-03-06	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	-0.28%
2017-03-03	0	3.560	3.380	3.560	-	-	0	0	-	3.560	3.380	3.560	-	-	0	-	-0.84%
2017-03-02	0	3.590	3.360	3.590	3.400	3.590	46,000	158,990	3.4563	3.590	3.360	3.590	3.400	3.590	46,000	3.4563	2.87%
2017-03-01	0	3.490	3.400	3.490	3.430	3.500	12,000	41,330	3.4442	3.490	3.400	3.490	3.430	3.500	12,000	3.4442	1.16%
2017-02-28	0	3.450	-	3.500	3.450	3.450	12,000	41,400	3.4500	3.450	-	3.500	3.450	3.450	12,000	3.4500	-1.71%
2017-02-27	0	3.510	-	3.510	-	-	0	0	-	3.510	-	3.510	-	-	0	-	-0.28%
2017-02-24	0	3.520	-	3.520	3.520	3.520	1,000	3,520	3.5200	3.520	-	3.520	3.520	3.520	1,000	3.5200	0.00%
2017-02-23	0	3.520	3.120	3.520	-	-	0	0	-	3.520	3.120	3.520	-	-	0	-	0.00%
2017-02-22	0	3.520	-	3.520	-	-	0	0	-	3.520	-	3.520	-	-	0	-	-0.28%
2017-02-21	0	3.530	-	3.530	-	-	0	0	-	3.530	-	3.530	-	-	0	-	0.00%
2017-02-20	0	3.530	-	3.530	-	-	0	0	-	3.530	-	3.530	-	-	0	-	0.00%
2017-02-17	0	3.530	-	3.530	-	-	0	0	-	3.530	-	3.530	-	-	0	-	-0.56%
2017-02-16	0	3.550	3.190	3.550	-	-	0	0	-	3.550	3.190	3.550	-	-	0	-	0.00%
2017-02-15	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	-0.84%
2017-02-14	0	3.580	3.350	3.580	3.590	3.670	11,000	39,570	3.5973	3.580	3.350	3.580	3.590	3.670	11,000	3.5973	-0.28%
2017-02-13	0	3.590	-	3.600	-	-	0	0	-	3.590	-	3.600	-	-	0	-	0.00%
2017-02-10	0	3.590	3.280	3.590	3.500	3.690	3,000	10,830	3.6100	3.590	3.280	3.590	3.500	3.690	3,000	3.6100	5.59%
2017-02-09	0	3.400	-	3.670	-	-	0	0	-	3.400	-	3.670	-	-	0	-	0.00%
2017-02-08	0	3.400	3.400	3.500	-	-	0	0	-	3.400	3.400	3.500	-	-	0	-	2.72%
2017-02-07	0	3.310	3.100	3.500	-	-	0	0	-	3.310	3.100	3.500	-	-	0	-	0.00%
2017-02-06	0	3.310	-	3.680	-	-	0	0	-	3.310	-	3.680	-	-	0	-	0.00%
2017-02-03	0	3.310	3.310	3.680	-	-	0	0	-	3.310	3.310	3.680	-	-	0	-	0.00%
2017-02-02	0	3.310	3.310	3.600	3.300	3.300	11,000	36,300	3.3000	3.310	3.310	3.600	3.300	3.300	11,000	3.3000	-13.12%
2017-02-01	0	3.810	3.300	3.840	-	-	0	0	-	3.810	3.300	3.840	-	-	0	-	0.00%
2017-01-27	0	3.810	-	3.810	3.700	3.880	2,000	7,580	3.7900	3.810	-	3.810	3.700	3.880	2,000	3.7900	8.55%
2017-01-26	0	3.510	-	3.680	-	-	0	0	-	3.510	-	3.680	-	-	0	-	0.00%
2017-01-25	0	3.510	-	3.670	-	-	0	0	-	3.510	-	3.670	-	-	0	-	0.00%
2017-01-24	0	3.510	-	3.690	-	-	0	0	-	3.510	-	3.690	-	-	0	-	0.00%
2017-01-23	0	3.510	-	3.670	-	-	0	0	-	3.510	-	3.670	-	-	0	-	0.00%
2017-01-20	0	3.510	-	3.660	-	-	0	0	-	3.510	-	3.660	-	-	0	-	0.00%
2017-01-19	0	3.510	-	3.510	-	-	0	0	-	3.510	-	3.510	-	-	0	-	0.00%
2017-01-18	0	3.510	3.380	3.510	3.230	3.510	23,000	76,320	3.3183	3.510	3.380	3.510	3.230	3.510	23,000	3.3183	0.29%
2017-01-17	0	3.500	-	3.500	3.500	3.500	6,000	21,000	3.5000	3.500	-	3.500	3.500	3.500	6,000	3.5000	0.00%
2017-01-16	0	3.500	-	3.500	3.450	3.500	2,500	8,550	3.4200	3.500	-	3.500	3.450	3.500	2,500	3.4200	0.00%
2017-01-13	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2017-01-12	0	3.500	3.410	3.590	3.500	3.590	67,000	235,340	3.5125	3.500	3.410	3.590	3.500	3.590	67,000	3.5125	-5.15%
2017-01-11	0	3.690	-	3.690	3.690	3.700	49,000	181,100	3.6959	3.690	-	3.690	3.690	3.700	49,000	3.6959	0.27%
2017-01-10	0	3.680	-	3.700	-	-	0	0	-	3.680	-	3.700	-	-	0	-	0.00%
2017-01-09	0	3.680	3.110	3.680	-	-	0	0	-	3.680	3.110	3.680	-	-	0	-	-0.27%
2017-01-06	0	3.690	-	3.690	3.700	3.700	28,000	103,600	3.7000	3.690	-	3.690	3.700	3.700	28,000	3.7000	0.00%
2017-01-05	0	3.690	-	3.690	3.690	3.690	69,000	254,610	3.6900	3.690	-	3.690	3.690	3.690	69,000	3.6900	0.00%
2017-01-04	0	3.690	-	3.690	-	-	0	0	-	3.690	-	3.690	-	-	0	-	0.00%
2017-01-03	0	3.690	3.550	3.690	3.940	3.940	29,500	103,690	3.5149	3.690	3.550	3.690	3.940	3.940	29,500	3.5149	5.43%
2016-12-30	0	3.500	3.460	3.690	-	-	0	0	-	3.500	3.460	3.690	-	-	0	-	0.00%
2016-12-29	0	3.500	3.450	3.690	-	-	0	0	-	3.500	3.450	3.690	-	-	0	-	0.00%
2016-12-28	0	3.500	3.450	3.500	3.500	3.500	5,000	17,500	3.5000	3.500	3.450	3.500	3.500	3.500	5,000	3.5000	-0.28%
2016-12-23	0	3.510	-	3.600	-	-	0	0	-	3.510	-	3.600	-	-	0	-	0.00%
2016-12-22	0	3.510	-	3.890	-	-	0	0	-	3.510	-	3.890	-	-	0	-	0.00%
2016-12-21	0	3.510	-	3.690	-	-	0	0	-	3.510	-	3.690	-	-	0	-	0.00%
2016-12-20	0	3.510	-	3.630	3.510	3.700	22,000	79,500	3.6136	3.510	-	3.630	3.510	3.700	22,000	3.6136	0.29%
2016-12-19	0	3.500	-	3.700	-	-	0	0	-	3.500	-	3.700	-	-	0	-	0.00%
2016-12-16	0	3.500	-	3.690	-	-	0	0	-	3.500	-	3.690	-	-	0	-	0.00%
2016-12-15	0	3.500	-	3.700	-	-	0	0	-	3.500	-	3.700	-	-	0	-	0.00%
2016-12-14	0	3.500	3.450	3.600	3.500	3.880	21,000	74,470	3.5462	3.500	3.450	3.600	3.500	3.880	21,000	3.5462	-5.41%
2016-12-13	0	3.700	3.600	3.700	3.600	3.700	63,500	233,880	3.6831	3.700	3.600	3.700	3.600	3.700	63,500	3.6831	-0.80%
2016-12-12	0	3.730	3.510	3.730	-	-	500	1,730	3.4600	3.730	3.510	3.730	-	-	500	3.4600	0.00%
2016-12-09	0	3.730	3.530	3.730	3.730	3.730	1,000	3,730	3.7300	3.730	3.530	3.730	3.730	3.730	1,000	3.7300	6.57%
2016-12-08	0	3.500	3.500	3.780	-	-	0	0	-	3.500	3.500	3.780	-	-	0	-	0.00%
2016-12-07	0	3.500	3.370	3.780	3.490	3.500	12,000	41,930	3.4942	3.500	3.370	3.780	3.490	3.500	12,000	3.4942	0.00%
2016-12-06	0	3.500	3.310	3.750	-	-	0	0	-	3.500	3.310	3.750	-	-	0	-	0.00%
2016-12-05	0	3.500	3.430	3.750	3.500	3.500	32,000	112,000	3.5000	3.500	3.430	3.750	3.500	3.500	32,000	3.5000	-2.78%
2016-12-02	0	3.600	-	3.780	-	-	0	0	-	3.600	-	3.780	-	-	0	-	0.00%
2016-12-01	0	3.600	3.600	3.650	3.500	3.990	122,000	454,090	3.7220	3.600	3.600	3.650	3.500	3.990	122,000	3.7220	-6.25%
2016-11-30	0	3.840	-	3.930	3.840	3.840	5,000	19,200	3.8400	3.840	-	3.930	3.840	3.840	5,000	3.8400	-2.54%
2016-11-29	0	3.940	-	3.940	-	-	0	0	-	3.940	-	3.940	-	-	0	-	-0.25%
2016-11-28	0	3.950	3.210	3.950	3.990	3.990	1,000	3,990	3.9900	3.950	3.210	3.950	3.990	3.990	1,000	3.9900	5.61%
2016-11-25	0	3.740	3.190	3.940	-	-	1,000	3,950	3.9500	3.740	3.190	3.940	-	-	1,000	3.9500	0.00%
2016-11-24	0	3.740	3.120	3.900	-	-	0	0	-	3.740	3.120	3.900	-	-	0	-	0.00%
2016-11-23	0	3.740	3.000	3.740	-	-	0	0	-	3.740	3.000	3.740	-	-	0	-	0.00%
2016-11-22	0	3.740	-	3.970	-	-	0	0	-	3.740	-	3.970	-	-	0	-	0.00%
2016-11-21	0	3.740	-	3.900	-	-	0	0	-	3.740	-	3.900	-	-	0	-	0.00%
2016-11-18	0	3.740	-	3.970	-	-	0	0	-	3.740	-	3.970	-	-	0	-	0.00%
2016-11-17	0	3.740	-	3.740	-	-	0	0	-	3.740	-	3.740	-	-	0	-	0.00%
2016-11-16	0	3.740	-	3.980	-	-	0	0	-	3.740	-	3.980	-	-	0	-	0.00%
2016-11-15	0	3.740	-	3.780	-	-	0	0	-	3.740	-	3.780	-	-	0	-	0.00%
2016-11-14	0	3.740	-	3.740	-	-	0	0	-	3.740	-	3.740	-	-	0	-	-0.27%
2016-11-11	0	3.750	-	3.750	-	-	0	0	-	3.750	-	3.750	-	-	0	-	0.00%
2016-11-10	0	3.750	3.310	3.750	-	-	0	0	-	3.750	3.310	3.750	-	-	0	-	0.00%
2016-11-09	0	3.750	-	3.750	-	-	0	0	-	3.750	-	3.750	-	-	0	-	-1.06%
2016-11-08	0	3.790	-	3.790	-	-	0	0	-	3.790	-	3.790	-	-	0	-	0.00%
2016-11-07	0	3.790	3.600	3.790	3.800	3.800	5,000	19,000	3.8000	3.790	3.600	3.790	3.800	3.800	5,000	3.8000	5.28%
2016-11-04	0	3.600	-	3.650	-	-	0	0	-	3.600	-	3.650	-	-	0	-	0.00%
2016-11-03	0	3.600	-	3.840	-	-	0	0	-	3.600	-	3.840	-	-	0	-	0.00%
2016-11-02	0	3.600	-	3.900	-	-	0	0	-	3.600	-	3.900	-	-	0	-	0.00%
2016-11-01	0	3.600	-	3.780	-	-	0	0	-	3.600	-	3.780	-	-	0	-	0.00%
2016-10-31	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	0.00%
2016-10-28	0	3.600	-	3.800	3.600	3.600	10,000	36,000	3.6000	3.600	-	3.800	3.600	3.600	10,000	3.6000	0.00%
2016-10-27	0	3.600	-	3.900	-	-	0	0	-	3.600	-	3.900	-	-	0	-	0.00%
2016-10-26	0	3.600	3.400	3.700	3.600	3.600	5,000	18,000	3.6000	3.600	3.400	3.700	3.600	3.600	5,000	3.6000	-2.70%
2016-10-25	0	3.700	3.600	3.700	-	-	0	0	-	3.700	3.600	3.700	-	-	0	-	0.00%
2016-10-24	0	3.700	-	3.700	3.700	3.700	2,000	7,400	3.7000	3.700	-	3.700	3.700	3.700	2,000	3.7000	0.00%
2016-10-20	0	3.700	3.700	3.900	3.700	3.700	13,000	48,100	3.7000	3.700	3.700	3.900	3.700	3.700	13,000	3.7000	-5.13%
2016-10-19	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2016-10-18	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2016-10-17	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2016-10-14	0	3.900	-	3.980	-	-	0	0	-	3.900	-	3.980	-	-	0	-	0.00%
2016-10-13	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	-1.27%
2016-10-12	0	3.950	-	3.970	-	-	0	0	-	3.950	-	3.970	-	-	0	-	0.00%
2016-10-11	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	-0.25%
2016-10-07	0	3.960	-	3.960	-	-	0	0	-	3.960	-	3.960	-	-	0	-	-0.25%
2016-10-06	0	3.970	-	3.970	3.970	3.970	1,000	3,970	3.9700	3.970	-	3.970	3.970	3.970	1,000	3.9700	2.58%
2016-10-05	0	3.870	3.400	3.870	3.900	3.900	1,000	3,900	3.9000	3.870	3.400	3.870	3.900	3.900	1,000	3.9000	4.59%
2016-10-04	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	0.00%
2016-10-03	0	3.700	-	3.890	-	-	0	0	-	3.700	-	3.890	-	-	0	-	0.00%
2016-09-30	0	3.700	-	3.890	-	-	0	0	-	3.700	-	3.890	-	-	0	-	0.00%
2016-09-29	0	3.700	-	3.890	-	-	0	0	-	3.700	-	3.890	-	-	0	-	0.00%
2016-09-28	0	3.700	-	3.980	-	-	0	0	-	3.700	-	3.980	-	-	0	-	0.00%
2016-09-27	0	3.700	3.600	3.890	3.700	3.700	1,000	3,700	3.7000	3.700	3.600	3.890	3.700	3.700	1,000	3.7000	-7.04%
2016-09-26	0	3.980	3.750	3.990	-	-	0	0	-	3.980	3.750	3.990	-	-	0	-	0.00%
2016-09-23	0	3.980	-	3.980	3.990	3.990	1,000	3,990	3.9900	3.980	-	3.980	3.990	3.990	1,000	3.9900	0.00%
2016-09-22	0	3.980	3.720	3.980	3.900	3.980	11,000	42,980	3.9073	3.980	3.720	3.980	3.900	3.980	11,000	3.9073	2.58%
2016-09-21	0	3.880	3.720	3.880	3.800	3.970	22,000	84,870	3.8577	3.880	3.720	3.880	3.800	3.970	22,000	3.8577	2.37%
2016-09-20	0	3.790	3.250	3.790	3.630	3.800	22,000	80,110	3.6414	3.790	3.250	3.790	3.630	3.800	22,000	3.6414	4.12%
2016-09-19	0	3.640	-	3.780	-	-	0	0	-	3.640	-	3.780	-	-	0	-	0.00%
2016-09-15	0	3.640	-	3.790	-	-	0	0	-	3.640	-	3.790	-	-	0	-	0.00%
2016-09-14	0	3.640	-	3.780	-	-	0	0	-	3.640	-	3.780	-	-	0	-	0.00%
2016-09-13	0	3.640	0.790	3.790	-	-	0	0	-	3.640	0.790	3.790	-	-	0	-	0.00%
2016-09-12	0	3.640	0.790	3.770	-	-	0	0	-	3.640	0.790	3.770	-	-	0	-	0.00%
2016-09-09	0	3.640	3.500	3.650	3.460	3.640	114,000	405,320	3.5554	3.640	3.500	3.650	3.460	3.640	114,000	3.5554	-0.82%
2016-09-08	0	3.670	3.350	3.670	3.670	3.670	6,000	22,020	3.6700	3.670	3.350	3.670	3.670	3.670	6,000	3.6700	-3.17%
2016-09-07	0	3.790	2.760	3.790	-	-	0	0	-	3.790	2.760	3.790	-	-	0	-	-0.52%
2016-09-06	0	3.810	3.620	3.810	3.600	3.810	24,000	87,780	3.6575	3.810	3.620	3.810	3.600	3.810	24,000	3.6575	-0.78%
2016-09-05	0	3.840	3.500	3.840	-	-	0	0	-	3.840	3.500	3.840	-	-	0	-	-1.03%
2016-09-02	0	3.880	3.700	3.880	3.550	4.550	340,000	1,330,070	3.9120	3.880	3.700	3.880	3.550	4.550	340,000	3.9120	-0.26%
2016-09-01	0	3.890	3.300	3.890	-	-	25,000	80,500	3.2200	3.890	3.300	3.890	-	-	25,000	3.2200	-0.26%
2016-08-31	0	3.900	0.780	3.920	-	-	0	0	-	3.900	0.780	3.920	-	-	0	-	0.00%
2016-08-30	0	3.900	3.500	3.990	-	-	0	0	-	3.900	3.500	3.990	-	-	0	-	0.00%
2016-08-29	0	3.900	3.000	3.990	-	-	0	0	-	3.900	3.000	3.990	-	-	0	-	0.00%
2016-08-26	0	3.900	3.160	3.940	-	-	0	0	-	3.900	3.160	3.940	-	-	0	-	0.00%
2016-08-25	0	3.900	3.250	3.970	-	-	0	0	-	3.900	3.250	3.970	-	-	0	-	0.00%
2016-08-24	0	3.900	3.250	3.950	-	-	0	0	-	3.900	3.250	3.950	-	-	0	-	0.00%
2016-08-23	0	3.900	3.250	3.900	3.930	3.930	11,000	43,230	3.9300	3.900	3.250	3.900	3.930	3.930	11,000	3.9300	4.56%
2016-08-22	0	3.730	3.250	3.770	-	-	0	0	-	3.730	3.250	3.770	-	-	0	-	0.00%
2016-08-19	0	3.730	3.250	3.780	-	-	0	0	-	3.730	3.250	3.780	-	-	0	-	0.00%
2016-08-18	0	3.730	3.350	3.820	-	-	0	0	-	3.730	3.350	3.820	-	-	0	-	0.00%
2016-08-17	0	3.730	3.250	3.820	-	-	0	0	-	3.730	3.250	3.820	-	-	0	-	0.00%
2016-08-16	0	3.730	3.450	3.730	3.730	3.730	1,000	3,730	3.7300	3.730	3.450	3.730	3.730	3.730	1,000	3.7300	6.57%
2016-08-15	0	3.500	3.500	3.750	3.500	3.550	7,000	24,600	3.5143	3.500	3.500	3.750	3.500	3.550	7,000	3.5143	-0.57%
2016-08-12	0	3.520	3.520	3.830	3.500	3.790	124,000	445,400	3.5919	3.520	3.520	3.830	3.500	3.790	124,000	3.5919	-4.61%
2016-08-11	0	3.690	3.250	3.700	-	-	0	0	-	3.690	3.250	3.700	-	-	0	-	0.00%
2016-08-10	0	3.690	3.250	3.790	-	-	0	0	-	3.690	3.250	3.790	-	-	0	-	0.00%
2016-08-09	0	3.690	3.250	3.790	-	-	0	0	-	3.690	3.250	3.790	-	-	0	-	0.00%
2016-08-08	0	3.690	3.250	3.690	-	-	0	0	-	3.690	3.250	3.690	-	-	0	-	-0.27%
2016-08-05	0	3.700	3.250	3.700	-	-	0	0	-	3.700	3.250	3.700	-	-	0	-	-2.37%
2016-08-04	0	3.790	3.250	3.790	-	-	0	0	-	3.790	3.250	3.790	-	-	0	-	0.00%
2016-08-03	0	3.790	3.250	3.790	-	-	0	0	-	3.790	3.250	3.790	-	-	0	-	0.00%
2016-08-01	0	3.790	3.250	3.790	-	-	0	0	-	3.790	3.250	3.790	-	-	0	-	0.00%
2016-07-29	0	3.790	3.150	3.790	-	-	0	0	-	3.790	3.150	3.790	-	-	0	-	-0.26%
2016-07-28	0	3.800	3.220	3.800	3.820	3.820	2,000	7,220	3.6100	3.800	3.220	3.800	3.820	3.820	2,000	3.6100	12.09%
2016-07-27	0	3.390	3.090	3.440	-	-	0	0	-	3.390	3.090	3.440	-	-	0	-	0.00%
2016-07-26	0	3.390	3.090	3.450	-	-	0	0	-	3.390	3.090	3.450	-	-	0	-	0.00%
2016-07-25	0	3.390	3.090	3.390	-	-	0	0	-	3.390	3.090	3.390	-	-	0	-	-0.59%
2016-07-22	0	3.410	3.220	3.410	-	-	0	0	-	3.410	3.220	3.410	-	-	0	-	-0.58%
2016-07-21	0	3.430	3.190	3.430	3.330	3.430	90,000	302,560	3.3618	3.430	3.190	3.430	3.330	3.430	90,000	3.3618	11.00%
2016-07-20	0	3.090	3.090	3.390	3.080	3.080	3,000	9,240	3.0800	3.090	3.090	3.390	3.080	3.080	3,000	3.0800	-9.65%
2016-07-19	0	3.420	1.660	3.420	-	-	0	0	-	3.420	1.660	3.420	-	-	0	-	-0.29%
2016-07-18	0	3.430	3.150	3.450	3.250	3.430	35,000	119,150	3.4043	3.430	3.150	3.450	3.250	3.430	35,000	3.4043	0.59%
2016-07-15	0	3.410	0.750	3.410	-	-	0	0	-	3.410	0.750	3.410	-	-	0	-	-0.29%
2016-07-14	0	3.420	2.560	3.420	3.470	3.470	1,000	3,470	3.4700	3.420	2.560	3.420	3.470	3.470	1,000	3.4700	4.27%
2016-07-13	0	3.280	0.750	3.470	-	-	0	0	-	3.280	0.750	3.470	-	-	0	-	0.00%
2016-07-12	0	3.280	3.090	3.280	-	-	0	0	-	3.280	3.090	3.280	-	-	0	-	0.00%
2016-07-11	0	3.280	3.100	3.280	-	-	0	0	-	3.280	3.100	3.280	-	-	0	-	-0.30%
2016-07-08	0	3.290	3.120	3.320	-	-	0	0	-	3.290	3.120	3.320	-	-	0	-	0.00%
2016-07-07	0	3.290	3.100	3.290	3.150	3.290	21,000	66,290	3.1567	3.290	3.100	3.290	3.150	3.290	21,000	3.1567	2.81%
2016-07-06	0	3.200	3.010	3.200	-	-	0	0	-	3.200	3.010	3.200	-	-	0	-	0.00%
2016-07-05	0	3.200	3.100	3.200	3.070	3.320	349,000	1,099,020	3.1491	3.200	3.100	3.200	3.070	3.320	349,000	3.1491	-2.44%
2016-07-04	0	3.280	3.180	3.490	3.160	3.330	105,000	345,470	3.2902	3.280	3.180	3.490	3.160	3.330	105,000	3.2902	-6.29%
2016-06-30	0	3.500	3.400	3.550	3.400	3.600	61,000	212,600	3.4852	3.500	3.400	3.550	3.400	3.600	61,000	3.4852	-2.78%
2016-06-29	0	3.600	3.400	3.980	-	-	0	0	-	3.600	3.400	3.980	-	-	0	-	0.00%
2016-06-28	0	3.600	-	3.980	-	-	0	0	-	3.600	-	3.980	-	-	0	-	0.00%
2016-06-27	0	3.600	-	3.800	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
2016-06-24	0	3.600	3.500	3.700	3.600	3.600	10,000	36,000	3.6000	3.600	3.500	3.700	3.600	3.600	10,000	3.6000	-5.26%
2016-06-23	0	3.800	3.610	3.800	-	-	0	0	-	3.800	3.610	3.800	-	-	0	-	0.00%
2016-06-22	0	3.800	-	3.970	3.800	3.800	6,000	23,050	3.8417	3.800	-	3.970	3.800	3.800	6,000	3.8417	0.00%
2016-06-21	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2016-06-20	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2016-06-17	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-2.06%
2016-06-16	0	3.880	-	3.890	-	-	0	0	-	3.880	-	3.890	-	-	0	-	0.00%
2016-06-15	0	3.880	-	3.890	3.880	3.880	1,000	3,880	3.8800	3.880	-	3.890	3.880	3.880	1,000	3.8800	0.00%
2016-06-14	0	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	0.00%
2016-06-13	0	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	0.00%
2016-06-10	0	3.880	-	3.900	-	-	0	0	-	3.880	-	3.900	-	-	0	-	0.00%
2016-06-08	0	3.880	-	3.900	-	-	0	0	-	3.880	-	3.900	-	-	0	-	0.00%
2016-06-07	0	3.880	-	3.880	-	-	0	0	-	3.880	-	3.880	-	-	0	-	-0.51%
2016-06-06	0	3.900	3.500	3.900	-	-	0	0	-	3.900	3.500	3.900	-	-	0	-	0.00%
2016-06-03	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2016-06-02	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	-0.51%
2016-06-01	0	3.920	-	3.920	-	-	0	0	-	3.920	-	3.920	-	-	0	-	-0.25%
2016-05-31	0	3.930	-	3.930	-	-	0	0	-	3.930	-	3.930	-	-	0	-	0.00%
2016-05-30	0	3.930	-	3.930	-	-	0	0	-	3.930	-	3.930	-	-	0	-	-0.25%
2016-05-27	0	3.940	3.320	3.940	-	-	0	0	-	3.940	3.320	3.940	-	-	0	-	0.00%
2016-05-26	0	3.940	-	3.940	-	-	0	0	-	3.940	-	3.940	-	-	0	-	-0.76%
2016-05-25	0	3.970	-	3.970	3.970	3.990	4,000	15,900	3.9750	3.970	-	3.970	3.970	3.990	4,000	3.9750	13.43%
2016-05-24	0	3.500	3.220	3.990	-	-	0	0	-	3.500	3.220	3.990	-	-	0	-	0.00%
2016-05-23	0	3.500	3.300	3.740	3.500	3.500	2,000	7,000	3.5000	3.500	3.300	3.740	3.500	3.500	2,000	3.5000	0.00%
2016-05-20	0	3.500	3.350	3.680	3.500	3.500	2,000	7,000	3.5000	3.500	3.350	3.680	3.500	3.500	2,000	3.5000	0.00%
2016-05-19	0	3.500	-	3.990	-	-	0	0	-	3.500	-	3.990	-	-	0	-	0.00%
2016-05-18	0	3.500	3.310	3.700	3.500	3.500	23,000	80,500	3.5000	3.500	3.310	3.700	3.500	3.500	23,000	3.5000	0.00%
2016-05-17	0	3.500	3.320	3.990	3.500	3.500	8,000	28,000	3.5000	3.500	3.320	3.990	3.500	3.500	8,000	3.5000	-2.78%
2016-05-16	0	3.600	-	3.800	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
2016-05-13	0	3.600	-	3.990	-	-	0	0	-	3.600	-	3.990	-	-	0	-	0.00%
2016-05-12	0	3.600	3.320	3.600	-	-	0	0	-	3.600	3.320	3.600	-	-	0	-	0.00%
2016-05-11	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-1.37%
2016-05-10	0	3.650	3.550	3.650	3.650	3.650	15,000	54,750	3.6500	3.650	3.550	3.650	3.650	3.650	15,000	3.6500	-1.35%
2016-05-09	0	3.700	3.400	3.700	-	-	0	0	-	3.700	3.400	3.700	-	-	0	-	-2.63%
2016-05-06	0	3.800	3.400	3.980	-	-	0	0	-	3.800	3.400	3.980	-	-	0	-	0.00%
2016-05-05	0	3.800	3.410	3.980	-	-	0	0	-	3.800	3.410	3.980	-	-	0	-	0.00%
2016-05-04	0	3.800	3.600	3.820	3.800	3.820	105,000	399,100	3.8010	3.800	3.600	3.820	3.800	3.820	105,000	3.8010	-0.52%
2016-05-03	0	3.820	3.430	3.820	3.820	3.850	10,000	38,350	3.8350	3.820	3.430	3.820	3.820	3.850	10,000	3.8350	-0.78%
2016-04-29	0	3.850	3.320	3.850	-	-	0	0	-	3.850	3.320	3.850	-	-	0	-	-0.77%
2016-04-28	0	3.880	3.340	3.880	-	-	0	0	-	3.880	3.340	3.880	-	-	0	-	-0.51%
2016-04-27	0	3.900	3.250	3.900	-	-	0	0	-	3.900	3.250	3.900	-	-	0	-	0.00%
2016-04-26	0	3.900	3.700	3.900	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	-1.02%
2016-04-25	0	3.940	3.550	3.940	3.970	3.970	1,000	3,970	3.9700	3.940	3.550	3.940	3.970	3.970	1,000	3.9700	6.20%
2016-04-22	0	3.710	3.700	3.800	3.710	3.710	20,000	74,200	3.7100	3.710	3.700	3.800	3.710	3.710	20,000	3.7100	-4.87%
2016-04-21	0	3.900	3.540	3.900	3.960	3.980	5,000	19,820	3.9640	3.900	3.540	3.900	3.960	3.980	5,000	3.9640	8.33%
2016-04-20	0	3.600	3.500	3.980	-	-	0	0	-	3.600	3.500	3.980	-	-	0	-	0.00%
2016-04-19	0	3.600	3.600	3.800	3.600	3.600	10,000	36,000	3.6000	3.600	3.600	3.800	3.600	3.600	10,000	3.6000	-5.26%
2016-04-18	0	3.800	3.220	3.800	-	-	0	0	-	3.800	3.220	3.800	-	-	0	-	0.00%
2016-04-15	0	3.800	3.800	3.950	-	-	0	0	-	3.800	3.800	3.950	-	-	0	-	0.00%
2016-04-14	0	3.800	3.800	3.980	-	-	0	0	-	3.800	3.800	3.980	-	-	0	-	2.70%
2016-04-13	0	3.700	3.700	3.900	-	-	0	0	-	3.700	3.700	3.900	-	-	0	-	2.49%
2016-04-12	0	3.610	3.610	3.900	3.600	3.600	3,000	10,800	3.6000	3.610	3.610	3.900	3.600	3.600	3,000	3.6000	-5.00%
2016-04-11	0	3.800	3.300	3.960	-	-	0	0	-	3.800	3.300	3.960	-	-	0	-	0.00%
2016-04-08	0	3.800	3.600	3.950	-	-	0	0	-	3.800	3.600	3.950	-	-	0	-	0.00%
2016-04-07	0	3.800	3.400	3.950	3.800	3.800	25,000	95,000	3.8000	3.800	3.400	3.950	3.800	3.800	25,000	3.8000	0.00%
2016-04-06	0	3.800	3.800	3.980	3.800	3.800	4,000	15,200	3.8000	3.800	3.800	3.980	3.800	3.800	4,000	3.8000	-2.56%
2016-04-05	0	3.900	3.520	4.000	-	-	0	0	-	3.900	3.520	4.000	-	-	0	-	0.00%
2016-04-01	0	3.900	3.500	4.000	-	-	0	0	-	3.900	3.500	4.000	-	-	0	-	0.00%
2016-03-31	0	3.900	3.720	3.980	3.900	3.900	50,000	195,000	3.9000	3.900	3.720	3.980	3.900	3.900	50,000	3.9000	-2.50%
2016-03-30	0	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2016-03-29	0	4.000	3.930	4.000	3.920	4.050	142,000	567,970	3.9998	4.000	3.930	4.000	3.920	4.050	142,000	3.9998	2.04%
2016-03-24	0	3.920	3.920	4.000	3.910	3.910	23,000	89,930	3.9100	3.920	3.920	4.000	3.910	3.910	23,000	3.9100	0.00%
2016-03-23	0	3.920	3.920	4.050	3.910	4.060	70,000	278,560	3.9794	3.920	3.920	4.050	3.910	4.060	70,000	3.9794	-1.01%
2016-03-22	0	3.960	3.960	4.050	3.950	4.470	771,000	3,129,480	4.0590	3.960	3.960	4.050	3.950	4.470	771,000	4.0590	0.25%
2016-03-21	0	3.950	3.790	3.950	3.500	3.970	32,000	117,280	3.6650	3.950	3.790	3.950	3.500	3.970	32,000	3.6650	12.86%
2016-03-18	0	3.500	3.500	3.770	3.240	3.800	54,000	202,400	3.7481	3.500	3.500	3.770	3.240	3.800	54,000	3.7481	-6.91%
2016-03-17	0	3.760	-	3.760	-	-	0	0	-	3.760	-	3.760	-	-	0	-	0.00%
2016-03-16	0	3.760	3.300	3.760	-	-	0	0	-	3.760	3.300	3.760	-	-	0	-	-1.05%
2016-03-15	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2016-03-14	0	3.800	3.320	3.800	3.800	3.800	1,000	3,800	3.8000	3.800	3.320	3.800	3.800	3.800	1,000	3.8000	-2.31%
2016-03-11	0	3.890	3.000	3.900	-	-	0	0	-	3.890	3.000	3.900	-	-	0	-	0.00%
2016-03-10	0	3.890	3.150	3.900	-	-	0	0	-	3.890	3.150	3.900	-	-	0	-	0.00%
2016-03-09	0	3.890	3.100	3.890	-	-	0	0	-	3.890	3.100	3.890	-	-	0	-	-0.26%
2016-03-08	0	3.900	3.160	3.900	3.900	3.900	16,000	62,400	3.9000	3.900	3.160	3.900	3.900	3.900	16,000	3.9000	1.30%
2016-03-07	0	3.850	3.200	3.850	-	-	0	0	-	3.850	3.200	3.850	-	-	0	-	-0.52%
2016-03-04	0	3.870	3.120	3.870	-	-	0	0	-	3.870	3.120	3.870	-	-	0	-	-0.77%
2016-03-03	0	3.900	3.700	3.900	-	-	0	0	-	3.900	3.700	3.900	-	-	0	-	0.00%
2016-03-02	0	3.900	3.100	3.900	3.900	3.900	1,000	3,900	3.9000	3.900	3.100	3.900	3.900	3.900	1,000	3.9000	1.04%
2016-03-01	0	3.860	3.600	3.860	3.550	3.980	41,000	147,980	3.6093	3.860	3.600	3.860	3.550	3.980	41,000	3.6093	8.73%
2016-02-29	0	3.550	3.380	3.550	3.550	3.550	1,000	3,550	3.5500	3.550	3.380	3.550	3.550	3.550	1,000	3.5500	-8.51%
2016-02-26	0	3.880	3.000	4.000	-	-	0	0	-	3.880	3.000	4.000	-	-	0	-	0.00%
2016-02-25	0	3.880	3.100	3.880	-	-	0	0	-	3.880	3.100	3.880	-	-	0	-	0.00%
2016-02-24	0	3.880	3.000	4.000	-	-	0	0	-	3.880	3.000	4.000	-	-	0	-	0.00%
2016-02-23	0	3.880	3.250	4.000	-	-	0	0	-	3.880	3.250	4.000	-	-	0	-	0.00%
2016-02-22	0	3.880	3.680	3.880	-	-	0	0	-	3.880	3.680	3.880	-	-	0	-	0.00%
2016-02-19	0	3.880	3.800	4.000	-	-	0	0	-	3.880	3.800	4.000	-	-	0	-	0.00%
2016-02-18	0	3.880	3.600	3.920	3.600	3.880	56,000	211,480	3.7764	3.880	3.600	3.920	3.600	3.880	56,000	3.7764	2.11%
2016-02-17	0	3.800	3.500	3.800	-	-	0	0	-	3.800	3.500	3.800	-	-	0	-	-0.52%
2016-02-16	0	3.820	3.200	3.980	-	-	0	0	-	3.820	3.200	3.980	-	-	0	-	0.00%
2016-02-15	0	3.820	3.000	3.990	-	-	0	0	-	3.820	3.000	3.990	-	-	0	-	0.00%
2016-02-12	0	3.820	3.150	3.990	-	-	0	0	-	3.820	3.150	3.990	-	-	0	-	0.00%
2016-02-11	0	3.820	3.050	3.990	-	-	0	0	-	3.820	3.050	3.990	-	-	0	-	0.00%
2016-02-05	0	3.820	-	3.990	-	-	0	0	-	3.820	-	3.990	-	-	0	-	0.00%
2016-02-04	0	3.820	3.820	4.000	-	-	0	0	-	3.820	3.820	4.000	-	-	0	-	4.09%
2016-02-03	0	3.670	3.500	4.000	-	-	0	0	-	3.670	3.500	4.000	-	-	0	-	0.00%
2016-02-02	0	3.670	3.500	4.000	-	-	0	0	-	3.670	3.500	4.000	-	-	0	-	0.00%
2016-02-01	0	3.670	3.200	3.700	-	-	0	0	-	3.670	3.200	3.700	-	-	0	-	0.00%
2016-01-29	0	3.670	3.480	3.700	-	-	0	0	-	3.670	3.480	3.700	-	-	0	-	0.00%
2016-01-28	0	3.670	3.500	3.670	3.700	3.700	53,000	196,100	3.7000	3.670	3.500	3.670	3.700	3.700	53,000	3.7000	-0.81%
2016-01-27	0	3.700	3.500	3.700	-	-	0	0	-	3.700	3.500	3.700	-	-	0	-	0.00%
2016-01-26	0	3.700	3.550	3.800	3.650	3.700	16,000	58,800	3.6750	3.700	3.550	3.800	3.650	3.700	16,000	3.6750	-3.14%
2016-01-25	0	3.820	3.880	4.000	3.500	3.700	49,000	181,100	3.6959	3.820	3.880	4.000	3.500	3.700	49,000	3.6959	-5.68%
2016-01-22	0	4.050	3.520	4.050	4.100	4.100	11,000	45,100	4.1000	4.050	3.520	4.050	4.100	4.100	11,000	4.1000	-3.57%
2016-01-21	0	4.200	3.700	4.200	-	-	0	0	-	4.200	3.700	4.200	-	-	0	-	-2.33%
2016-01-20	0	4.300	3.920	4.300	-	-	0	0	-	4.300	3.920	4.300	-	-	0	-	-4.44%
2016-01-19	0	4.500	3.920	4.500	3.920	4.500	3,000	12,910	4.3033	4.500	3.920	4.500	3.920	4.500	3,000	4.3033	14.80%
2016-01-18	0	3.920	3.920	4.680	-	-	0	0	-	3.920	3.920	4.680	-	-	0	-	0.00%
2016-01-15	0	3.920	3.920	4.380	3.920	3.920	27,000	105,840	3.9200	3.920	3.920	4.380	3.920	3.920	27,000	3.9200	0.00%
2016-01-14	0	3.920	3.920	3.960	3.920	3.980	50,000	197,220	3.9444	3.920	3.920	3.960	3.920	3.980	50,000	3.9444	-3.69%
2016-01-13	0	4.070	3.860	4.070	4.150	4.150	24,000	99,600	4.1500	4.070	3.860	4.070	4.150	4.150	24,000	4.1500	-2.63%
2016-01-12	0	4.180	3.800	4.180	-	-	0	0	-	4.180	3.800	4.180	-	-	0	-	-0.48%
2016-01-11	0	4.200	3.900	4.200	-	-	0	0	-	4.200	3.900	4.200	-	-	0	-	-2.33%
2016-01-08	0	4.300	4.050	4.300	4.100	4.550	40,000	166,160	4.1540	4.300	4.050	4.300	4.100	4.550	40,000	4.1540	4.62%
2016-01-07	0	4.110	3.610	4.110	-	-	0	0	-	4.110	3.610	4.110	-	-	0	-	0.00%
2016-01-06	0	4.110	4.050	4.350	4.070	4.150	27,000	110,590	4.0959	4.110	4.050	4.350	4.070	4.150	27,000	4.0959	-3.97%
2016-01-05	1	-	-	-	-	-	0	0	-	4.280	-	-	-	-	0	-	0.00%
2016-01-04	0	4.280	4.100	4.420	4.280	4.300	36,000	154,400	4.2889	4.280	4.100	4.420	4.280	4.300	36,000	4.2889	-5.93%
2015-12-31	0	4.550	4.510	4.890	4.550	4.550	5,500	25,025	4.5500	4.550	4.510	4.890	4.550	4.550	5,500	4.5500	-3.19%
2015-12-30	0	4.700	4.580	4.840	4.650	4.700	4,000	18,700	4.6750	4.700	4.580	4.840	4.650	4.700	4,000	4.6750	1.08%
2015-12-29	0	4.650	4.650	4.840	4.650	4.850	33,000	157,920	4.7855	4.650	4.650	4.840	4.650	4.850	33,000	4.7855	-3.13%
2015-12-28	0	4.800	4.700	4.800	4.800	4.900	17,000	81,800	4.8118	4.800	4.700	4.800	4.800	4.900	17,000	4.8118	2.13%
2015-12-24	0	4.700	4.680	5.000	4.690	5.810	742,000	3,762,170	5.0703	4.700	4.680	5.000	4.690	5.810	742,000	5.0703	6.82%
2015-12-23	1	-	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.00%
2015-12-22	0	4.400	4.010	4.400	-	-	0	0	-	4.400	4.010	4.400	-	-	0	-	0.00%
2015-12-21	0	4.400	4.000	4.800	-	-	0	0	-	4.400	4.000	4.800	-	-	0	-	0.00%
2015-12-18	0	4.400	4.000	4.800	-	-	0	0	-	4.400	4.000	4.800	-	-	0	-	0.00%
2015-12-17	0	4.400	4.200	4.800	-	-	0	0	-	4.400	4.200	4.800	-	-	0	-	0.00%
2015-12-16	0	4.400	4.000	4.800	-	-	0	0	-	4.400	4.000	4.800	-	-	0	-	0.00%
2015-12-15	0	4.400	4.200	4.960	-	-	0	0	-	4.400	4.200	4.960	-	-	0	-	0.00%
2015-12-14	0	4.400	-	4.800	4.200	4.400	11,000	48,200	4.3818	4.400	-	4.800	4.200	4.400	11,000	4.3818	2.33%
2015-12-11	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-2.27%
2015-12-10	0	4.400	-	4.400	-	-	3,000	12,900	4.3000	4.400	-	4.400	-	-	3,000	4.3000	0.00%
2015-12-09	0	4.400	3.520	4.400	-	-	0	0	-	4.400	3.520	4.400	-	-	0	-	0.00%
2015-12-08	0	4.400	4.000	4.400	-	-	0	0	-	4.400	4.000	4.400	-	-	0	-	0.00%
2015-12-07	0	4.400	4.250	4.900	4.000	4.400	76,000	305,600	4.0211	4.400	4.250	4.900	4.000	4.400	76,000	4.0211	-11.11%
2015-12-04	0	4.950	-	5.000	-	-	0	0	-	4.950	-	5.000	-	-	0	-	0.00%
2015-12-03	0	4.950	-	5.000	-	-	0	0	-	4.950	-	5.000	-	-	0	-	0.00%
2015-12-02	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	0.00%
2015-12-01	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	0.00%
2015-11-30	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	0.00%
2015-11-27	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	-0.60%
2015-11-26	0	4.980	-	5.000	-	-	0	0	-	4.980	-	5.000	-	-	0	-	0.00%
2015-11-25	0	4.980	-	5.000	-	-	0	0	-	4.980	-	5.000	-	-	0	-	0.00%
2015-11-24	0	4.980	2.500	5.000	-	-	0	0	-	4.980	2.500	5.000	-	-	0	-	0.00%
2015-11-23	0	4.980	-	5.000	-	-	0	0	-	4.980	-	5.000	-	-	0	-	0.00%
2015-11-20	0	4.980	-	4.980	-	-	0	0	-	4.980	-	4.980	-	-	0	-	0.00%
2015-11-19	0	4.980	3.000	4.980	-	-	0	0	-	4.980	3.000	4.980	-	-	0	-	0.00%
2015-11-18	0	4.980	-	5.000	-	-	0	0	-	4.980	-	5.000	-	-	0	-	0.00%
2015-11-17	0	4.980	4.510	4.980	-	-	0	0	-	4.980	4.510	4.980	-	-	0	-	-1.39%
2015-11-16	0	5.050	-	5.090	5.050	5.050	1,000	5,050	5.0500	5.050	-	5.090	5.050	5.050	1,000	5.0500	-0.39%
2015-11-13	0	5.070	-	5.070	-	-	0	0	-	5.070	-	5.070	-	-	0	-	-0.20%
2015-11-12	0	5.080	-	5.080	-	-	0	0	-	5.080	-	5.080	-	-	0	-	0.00%
2015-11-11	0	5.080	2.800	5.080	-	-	0	0	-	5.080	2.800	5.080	-	-	0	-	0.00%
2015-11-10	0	5.080	-	5.090	-	-	0	0	-	5.080	-	5.090	-	-	0	-	0.00%
2015-11-09	0	5.080	-	5.130	-	-	0	0	-	5.080	-	5.130	-	-	0	-	0.00%
2015-11-06	0	5.080	-	5.080	5.140	5.140	8,000	41,120	5.1400	5.080	-	5.080	5.140	5.140	8,000	5.1400	18.14%
2015-11-05	0	4.300	-	5.140	-	-	0	0	-	4.300	-	5.140	-	-	0	-	0.00%
2015-11-04	0	4.300	2.500	4.780	4.300	4.300	9,000	38,700	4.3000	4.300	2.500	4.780	4.300	4.300	9,000	4.3000	7.50%
2015-11-03	0	4.000	2.800	4.780	-	-	0	0	-	4.000	2.800	4.780	-	-	0	-	0.00%
2015-11-02	0	4.000	-	4.780	-	-	0	0	-	4.000	-	4.780	-	-	0	-	0.00%
2015-10-30	0	4.000	4.000	4.780	4.000	4.000	2,000	8,000	4.0000	4.000	4.000	4.780	4.000	4.000	2,000	4.0000	0.00%
2015-10-29	0	4.000	3.760	4.780	-	-	0	0	-	4.000	3.760	4.780	-	-	0	-	0.00%
2015-10-28	0	4.000	4.000	4.730	-	-	0	0	-	4.000	4.000	4.730	-	-	0	-	1.01%
2015-10-27	0	3.960	3.750	4.730	3.960	3.960	1,000	3,960	3.9600	3.960	3.750	4.730	3.960	3.960	1,000	3.9600	-1.00%
2015-10-26	0	4.000	2.500	4.730	-	-	0	0	-	4.000	2.500	4.730	-	-	0	-	0.00%
2015-10-23	0	4.000	2.760	4.730	-	-	0	0	-	4.000	2.760	4.730	-	-	0	-	0.00%
2015-10-22	0	4.000	-	4.730	-	-	0	0	-	4.000	-	4.730	-	-	0	-	0.00%
2015-10-20	0	4.000	-	4.730	-	-	0	0	-	4.000	-	4.730	-	-	0	-	0.00%
2015-10-19	0	4.000	-	4.730	-	-	0	0	-	4.000	-	4.730	-	-	0	-	0.00%
2015-10-16	0	4.000	3.080	4.000	-	-	0	0	-	4.000	3.080	4.000	-	-	0	-	0.00%
2015-10-15	0	4.000	4.000	4.730	4.000	4.000	2,000	8,000	4.0000	4.000	4.000	4.730	4.000	4.000	2,000	4.0000	-0.25%
2015-10-14	0	4.010	-	4.490	-	-	0	0	-	4.010	-	4.490	-	-	0	-	0.00%
2015-10-13	0	4.010	-	4.490	-	-	0	0	-	4.010	-	4.490	-	-	0	-	0.00%
2015-10-12	0	4.010	-	4.490	-	-	0	0	-	4.010	-	4.490	-	-	0	-	0.00%
2015-10-09	0	4.010	2.780	4.490	-	-	0	0	-	4.010	2.780	4.490	-	-	0	-	0.00%
2015-10-08	0	4.010	2.900	4.490	-	-	0	0	-	4.010	2.900	4.490	-	-	0	-	0.00%
2015-10-07	0	4.010	-	4.490	-	-	0	0	-	4.010	-	4.490	-	-	0	-	0.00%
2015-10-06	0	4.010	2.800	4.490	-	-	0	0	-	4.010	2.800	4.490	-	-	0	-	0.00%
2015-10-05	0	4.010	4.010	4.490	4.000	4.000	2,000	8,000	4.0000	4.010	4.010	4.490	4.000	4.000	2,000	4.0000	0.25%
2015-10-02	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2015-09-30	0	4.000	2.800	4.000	-	-	0	0	-	4.000	2.800	4.000	-	-	0	-	0.00%
2015-09-29	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2015-09-25	0	4.000	4.000	4.240	4.000	4.000	7,000	28,000	4.0000	4.000	4.000	4.240	4.000	4.000	7,000	4.0000	0.00%
2015-09-24	0	4.000	-	4.140	-	-	0	0	-	4.000	-	4.140	-	-	0	-	0.00%
2015-09-23	0	4.000	-	4.140	-	-	0	0	-	4.000	-	4.140	-	-	0	-	0.00%
2015-09-22	0	4.000	3.760	4.240	-	-	0	0	-	4.000	3.760	4.240	-	-	0	-	0.00%
2015-09-21	0	4.000	-	4.140	-	-	0	0	-	4.000	-	4.140	-	-	0	-	0.00%
2015-09-18	0	4.000	-	4.140	-	-	0	0	-	4.000	-	4.140	-	-	0	-	0.00%
2015-09-17	0	4.000	3.760	4.240	-	-	0	0	-	4.000	3.760	4.240	-	-	0	-	0.00%
2015-09-16	0	4.000	3.390	4.180	-	-	0	0	-	4.000	3.390	4.180	-	-	0	-	0.00%
2015-09-15	0	4.000	3.490	4.000	4.000	4.080	14,000	56,160	4.0114	4.000	3.490	4.000	4.000	4.080	14,000	4.0114	-2.91%
2015-09-14	0	4.120	3.920	4.490	4.120	4.120	6,000	24,720	4.1200	4.120	3.920	4.490	4.120	4.120	6,000	4.1200	0.00%
2015-09-11	0	4.120	4.100	4.120	4.120	4.120	2,000	8,240	4.1200	4.120	4.100	4.120	4.120	4.120	2,000	4.1200	0.00%
2015-09-10	0	4.120	4.100	4.450	4.110	4.120	30,000	123,400	4.1133	4.120	4.100	4.450	4.110	4.120	30,000	4.1133	0.49%
2015-09-09	0	4.100	4.100	4.200	4.100	4.200	7,000	29,300	4.1857	4.100	4.100	4.200	4.100	4.200	7,000	4.1857	-5.09%
2015-09-08	0	4.320	-	4.320	-	-	0	0	-	4.320	-	4.320	-	-	0	-	-1.82%
2015-09-07	0	4.400	3.750	4.400	-	-	0	0	-	4.400	3.750	4.400	-	-	0	-	0.00%
2015-09-04	0	4.400	3.790	4.400	-	-	0	0	-	4.400	3.790	4.400	-	-	0	-	-1.12%
2015-09-02	0	4.450	-	4.490	-	-	0	0	-	4.450	-	4.490	-	-	0	-	0.00%
2015-09-01	0	4.450	-	4.600	-	-	0	0	-	4.450	-	4.600	-	-	0	-	0.00%
2015-08-31	0	4.450	-	4.490	-	-	0	0	-	4.450	-	4.490	-	-	0	-	0.00%
2015-08-28	0	4.450	3.510	4.450	-	-	0	0	-	4.450	3.510	4.450	-	-	0	-	-0.89%
2015-08-27	0	4.490	3.550	4.500	-	-	0	0	-	4.490	3.550	4.500	-	-	0	-	0.00%
2015-08-26	0	4.490	3.500	4.600	-	-	0	0	-	4.490	3.500	4.600	-	-	0	-	0.00%
2015-08-25	0	4.490	3.820	4.490	-	-	0	0	-	4.490	3.820	4.490	-	-	0	-	0.00%
2015-08-24	0	4.490	3.850	4.490	-	-	0	0	-	4.490	3.850	4.490	-	-	0	-	-0.22%
2015-08-21	0	4.500	4.000	4.700	-	-	0	0	-	4.500	4.000	4.700	-	-	0	-	0.00%
2015-08-20	0	4.500	-	4.900	4.500	4.600	24,000	108,610	4.5254	4.500	-	4.900	4.500	4.600	24,000	4.5254	-10.71%
2015-08-19	0	5.040	4.650	5.040	-	-	0	0	-	5.040	4.650	5.040	-	-	0	-	-0.79%
2015-08-18	0	5.080	4.600	5.080	-	-	0	0	-	5.080	4.600	5.080	-	-	0	-	-0.20%
2015-08-17	0	5.090	4.500	5.090	-	-	0	0	-	5.090	4.500	5.090	-	-	0	-	-0.20%
2015-08-14	0	5.100	4.500	5.100	-	-	0	0	-	5.100	4.500	5.100	-	-	0	-	0.00%
2015-08-13	0	5.100	4.500	5.100	-	-	0	0	-	5.100	4.500	5.100	-	-	0	-	-1.16%
2015-08-12	0	5.160	4.500	5.160	-	-	0	0	-	5.160	4.500	5.160	-	-	0	-	-0.58%
2015-08-11	0	5.190	4.780	5.190	5.190	5.190	1,000	5,190	5.1900	5.190	4.780	5.190	5.190	5.190	1,000	5.1900	1.96%
2015-08-10	0	5.090	4.500	5.170	-	-	0	0	-	5.090	4.500	5.170	-	-	0	-	0.00%
2015-08-07	0	5.090	4.500	5.100	-	-	0	0	-	5.090	4.500	5.100	-	-	0	-	0.00%
2015-08-06	0	5.090	4.500	5.090	-	-	0	0	-	5.090	4.500	5.090	-	-	0	-	-0.20%
2015-08-05	0	5.100	4.710	5.100	4.980	5.170	60,000	299,550	4.9925	5.100	4.710	5.100	4.980	5.170	60,000	4.9925	6.25%
2015-08-04	0	4.800	4.800	4.980	4.770	4.780	6,000	28,650	4.7750	4.800	4.800	4.980	4.770	4.780	6,000	4.7750	0.42%
2015-08-03	0	4.780	4.700	4.900	4.780	4.780	32,000	152,960	4.7800	4.780	4.700	4.900	4.780	4.780	32,000	4.7800	-4.59%
2015-07-31	0	5.010	5.010	5.200	4.800	4.820	106,000	509,210	4.8039	5.010	5.010	5.200	4.800	4.820	106,000	4.8039	0.20%
2015-07-30	0	5.000	4.820	5.200	-	-	0	0	-	5.000	4.820	5.200	-	-	0	-	0.00%
2015-07-29	0	5.000	4.850	5.300	5.000	5.000	1,000	5,000	5.0000	5.000	4.850	5.300	5.000	5.000	1,000	5.0000	-3.85%
2015-07-28	0	5.200	4.980	5.300	-	-	0	0	-	5.200	4.980	5.300	-	-	0	-	0.00%
2015-07-27	0	5.200	5.000	5.200	5.200	5.220	25,000	130,150	5.2060	5.200	5.000	5.200	5.200	5.220	25,000	5.2060	-10.19%
2015-07-24	0	5.790	5.250	5.790	5.790	5.790	1,000	5,790	5.7900	5.790	5.250	5.790	5.790	5.790	1,000	5.7900	3.39%
2015-07-23	0	5.600	5.600	6.000	5.360	5.580	71,000	395,810	5.5748	5.600	5.600	6.000	5.360	5.580	71,000	5.5748	1.08%
2015-07-22	0	5.540	5.400	5.800	5.500	6.050	340,000	1,989,440	5.8513	5.540	5.400	5.800	5.500	6.050	340,000	5.8513	0.73%
2015-07-21	0	5.500	5.000	5.500	5.000	5.830	472,500	2,612,545	5.5292	5.500	5.000	5.500	5.000	5.830	472,500	5.5292	11.79%
2015-07-20	0	4.920	4.990	5.120	4.300	4.990	543,000	2,567,990	4.7293	4.920	4.990	5.120	4.300	4.990	543,000	4.7293	5.81%
2015-07-17	0	4.650	4.420	4.940	4.650	4.800	2,000	9,450	4.7250	4.650	4.420	4.940	4.650	4.800	2,000	4.7250	-6.06%
2015-07-16	0	4.950	4.250	4.980	4.450	4.950	3,000	13,900	4.6333	4.950	4.250	4.980	4.450	4.950	3,000	4.6333	11.24%
2015-07-15	0	4.450	4.000	4.800	4.300	4.450	12,000	52,200	4.3500	4.450	4.000	4.800	4.300	4.450	12,000	4.3500	-15.88%
2015-07-14	0	5.290	4.250	5.290	5.580	5.580	1,000	5,580	5.5800	5.290	4.250	5.290	5.580	5.580	1,000	5.5800	11.60%
2015-07-13	0	4.740	3.900	4.740	5.000	5.000	11,000	48,000	4.3636	4.740	3.900	4.740	5.000	5.000	11,000	4.3636	11.53%
2015-07-10	0	4.250	3.900	4.250	3.780	4.390	77,000	304,840	3.9590	4.250	3.900	4.250	3.780	4.390	77,000	3.9590	21.43%
2015-07-09	0	3.500	3.300	3.500	2.800	3.500	18,000	59,450	3.3028	3.500	3.300	3.500	2.800	3.500	18,000	3.3028	34.10%
2015-07-08	0	2.610	2.610	3.030	2.610	3.250	121,000	341,780	2.8246	2.610	2.610	3.030	2.610	3.250	121,000	2.8246	-25.43%
2015-07-07	0	3.500	3.320	3.980	3.210	3.900	91,000	306,190	3.3647	3.500	3.320	3.980	3.210	3.900	91,000	3.3647	-10.26%
2015-07-06	0	3.900	3.680	4.870	3.900	5.000	12,000	55,860	4.6550	3.900	3.680	4.870	3.900	5.000	12,000	4.6550	-22.00%
2015-07-03	0	5.000	4.800	5.250	5.000	5.600	52,000	272,660	5.2435	5.000	4.800	5.250	5.000	5.600	52,000	5.2435	-13.79%
2015-07-02	0	5.800	5.200	5.800	-	-	0	0	-	5.800	5.200	5.800	-	-	0	-	-1.53%
2015-06-30	0	5.890	-	5.890	5.990	5.990	1,000	5,990	5.9900	5.890	-	5.890	5.990	5.990	1,000	5.9900	7.09%
2015-06-29	0	5.500	5.500	5.880	5.200	5.200	8,000	41,600	5.2000	5.500	5.500	5.880	5.200	5.200	8,000	5.2000	-6.78%
2015-06-26	0	5.900	5.200	6.050	-	-	0	0	-	5.900	5.200	6.050	-	-	0	-	0.00%
2015-06-25	0	5.900	5.100	5.900	5.800	5.900	25,000	146,100	5.8440	5.900	5.100	5.900	5.800	5.900	25,000	5.8440	1.90%
2015-06-24	0	5.790	5.300	5.800	5.790	5.790	10,000	57,900	5.7900	5.790	5.300	5.800	5.790	5.790	10,000	5.7900	-2.36%
2015-06-23	0	5.930	5.290	5.930	-	-	500	2,605	5.2100	5.930	5.290	5.930	-	-	500	5.2100	-0.84%
2015-06-22	0	5.980	-	5.980	-	-	0	0	-	5.980	-	5.980	-	-	0	-	0.00%
2015-06-19	0	5.980	5.500	6.000	-	-	0	0	-	5.980	5.500	6.000	-	-	0	-	0.00%
2015-06-18	0	5.980	5.550	5.990	-	-	0	0	-	5.980	5.550	5.990	-	-	0	-	0.00%
2015-06-17	0	5.980	5.980	6.000	5.810	6.030	87,000	521,360	5.9926	5.980	5.980	6.000	5.810	6.030	87,000	5.9926	3.10%
2015-06-16	0	5.800	5.750	5.800	5.800	5.900	16,000	93,800	5.8625	5.800	5.750	5.800	5.800	5.900	16,000	5.8625	-2.52%
2015-06-15	0	5.950	5.920	6.000	-	-	0	0	-	5.950	5.920	6.000	-	-	0	-	0.00%
2015-06-12	0	5.950	5.820	5.950	5.940	6.010	116,000	695,760	5.9979	5.950	5.820	5.950	5.940	6.010	116,000	5.9979	-0.83%
2015-06-11	0	6.000	5.900	6.000	5.800	6.650	279,000	1,672,240	5.9937	6.000	5.900	6.000	5.800	6.650	279,000	5.9937	3.45%
2015-06-10	0	5.800	5.450	5.800	5.800	5.930	11,000	65,100	5.9182	5.800	5.450	5.800	5.800	5.930	11,000	5.9182	1.93%
2015-06-09	0	5.690	5.560	5.690	5.250	6.000	50,000	291,095	5.8219	5.690	5.560	5.690	5.250	6.000	50,000	5.8219	-2.07%
2015-06-08	0	5.810	5.600	5.810	5.690	6.000	265,000	1,531,410	5.7789	5.810	5.600	5.810	5.690	6.000	265,000	5.7789	-1.53%
2015-06-05	0	5.900	5.900	6.190	5.790	6.000	45,000	265,060	5.8902	5.900	5.900	6.190	5.790	6.000	45,000	5.8902	-0.84%
2015-06-04	0	5.950	5.950	6.100	5.660	5.900	127,000	744,160	5.8595	5.950	5.950	6.100	5.660	5.900	127,000	5.8595	-0.67%
2015-06-03	0	5.990	5.960	6.200	5.920	6.240	168,000	1,006,910	5.9935	5.990	5.960	6.200	5.920	6.240	168,000	5.9935	-3.23%
2015-06-02	0	6.190	5.960	6.190	6.100	6.500	179,000	1,133,670	6.3334	6.190	5.960	6.190	6.100	6.500	179,000	6.3334	-2.37%
2015-06-01	0	6.340	6.310	6.340	5.860	7.200	1,047,090	6,825,676	6.5187	6.340	6.310	6.340	5.860	7.200	1,047,090	6.5187	19.85%
2015-05-29	1	-	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	5.290	-	-	-	-	0	-	0.00%
2015-05-27	0	5.290	5.100	5.290	5.230	5.310	304,000	1,610,980	5.2993	5.290	5.100	5.290	5.230	5.310	304,000	5.2993	1.73%
2015-05-26	0	5.200	5.020	5.260	5.000	5.300	165,000	862,820	5.2292	5.200	5.020	5.260	5.000	5.300	165,000	5.2292	-1.89%
2015-05-22	0	5.300	5.040	5.300	5.290	5.310	109,000	577,700	5.3000	5.300	5.040	5.300	5.290	5.310	109,000	5.3000	0.76%
2015-05-21	0	5.260	5.020	5.290	4.960	5.300	57,000	298,980	5.2453	5.260	5.020	5.290	4.960	5.300	57,000	5.2453	0.19%
2015-05-20	0	5.250	5.150	5.260	4.990	5.250	31,000	156,530	5.0494	5.250	5.150	5.260	4.990	5.250	31,000	5.0494	2.94%
2015-05-19	0	5.100	5.000	5.650	5.100	5.250	49,000	252,350	5.1500	5.100	5.000	5.650	5.100	5.250	49,000	5.1500	0.00%
2015-05-18	0	5.100	4.900	5.100	5.100	5.100	5,000	25,500	5.1000	5.100	4.900	5.100	5.100	5.100	5,000	5.1000	-2.86%
2015-05-15	0	5.250	4.390	5.400	-	-	0	0	-	5.250	4.390	5.400	-	-	0	-	0.00%
2015-05-14	0	5.250	5.060	5.400	5.000	5.250	9,000	45,290	5.0322	5.250	5.060	5.400	5.000	5.250	9,000	5.0322	1.94%
2015-05-13	0	5.150	5.100	5.150	5.100	5.400	54,000	281,680	5.2163	5.150	5.100	5.150	5.100	5.400	54,000	5.2163	-6.36%
2015-05-12	0	5.500	5.000	5.500	-	-	2,000	11,100	5.5500	5.500	5.000	5.500	-	-	2,000	5.5500	-0.90%
2015-05-11	0	5.550	5.550	5.700	5.550	5.800	11,000	61,600	5.6000	5.550	5.550	5.700	5.550	5.800	11,000	5.6000	-4.31%
2015-05-08	0	5.800	5.800	5.810	5.220	5.800	9,000	49,710	5.5233	5.800	5.800	5.810	5.220	5.800	9,000	5.5233	0.00%
2015-05-07	0	5.800	5.710	5.810	5.790	5.800	571,500	3,314,410	5.7995	5.800	5.710	5.810	5.790	5.800	571,500	5.7995	0.00%
2015-05-06	0	5.800	5.710	5.830	5.620	5.900	483,000	2,800,600	5.7983	5.800	5.710	5.830	5.620	5.900	483,000	5.7983	0.69%
2015-05-05	0	5.760	5.760	5.840	5.750	5.910	242,000	1,400,650	5.7878	5.760	5.760	5.840	5.750	5.910	242,000	5.7878	-0.69%
2015-05-04	0	5.800	5.710	5.810	5.690	5.800	213,000	1,229,290	5.7713	5.800	5.710	5.810	5.690	5.800	213,000	5.7713	0.69%
2015-04-30	0	5.760	5.620	5.760	5.300	5.760	973,000	5,449,840	5.6011	5.760	5.620	5.760	5.300	5.760	973,000	5.6011	4.73%
2015-04-29	0	5.500	5.500	5.530	5.010	5.900	1,334,000	7,263,420	5.4448	5.500	5.500	5.530	5.010	5.900	1,334,000	5.4448	19.57%
2015-04-28	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	4.600	-	-	-	-	0	-	0.00%
2015-03-31	0	4.600	4.550	4.650	4.590	4.610	116,000	533,470	4.5989	4.600	4.550	4.650	4.590	4.610	116,000	4.5989	-0.43%
2015-03-30	0	4.620	4.600	4.620	4.610	4.620	77,000	355,690	4.6194	4.620	4.600	4.620	4.610	4.620	77,000	4.6194	-0.65%
2015-03-27	0	4.650	4.600	4.650	4.650	4.650	9,000	41,850	4.6500	4.650	4.600	4.650	4.650	4.650	9,000	4.6500	0.00%
2015-03-26	0	4.650	4.610	4.650	4.590	4.650	8,000	37,010	4.6263	4.650	4.610	4.650	4.590	4.650	8,000	4.6263	1.53%
2015-03-25	0	4.580	4.580	4.650	4.560	4.560	3,000	13,680	4.5600	4.580	4.580	4.650	4.560	4.560	3,000	4.5600	0.44%
2015-03-24	0	4.560	4.510	4.640	4.560	4.650	73,000	338,280	4.6340	4.560	4.510	4.640	4.560	4.650	73,000	4.6340	-1.94%
2015-03-23	0	4.650	4.600	4.700	4.570	4.760	64,000	297,440	4.6475	4.650	4.600	4.700	4.570	4.760	64,000	4.6475	1.31%
2015-03-20	0	4.590	4.590	4.650	-	-	0	0	-	4.590	4.590	4.650	-	-	0	-	0.00%
2015-03-19	0	4.590	4.590	4.640	4.570	4.580	16,000	73,130	4.5706	4.590	4.590	4.640	4.570	4.580	16,000	4.5706	0.66%
2015-03-18	0	4.560	4.560	4.650	4.550	4.560	28,000	127,620	4.5579	4.560	4.560	4.650	4.550	4.560	28,000	4.5579	-1.30%
2015-03-17	0	4.620	4.600	4.740	4.550	4.680	65,000	298,750	4.5962	4.620	4.600	4.740	4.550	4.680	65,000	4.5962	0.43%
2015-03-16	0	4.600	4.550	4.680	4.520	4.650	55,000	250,400	4.5527	4.600	4.550	4.680	4.520	4.650	55,000	4.5527	-1.29%
2015-03-13	0	4.660	4.770	4.780	4.580	5.050	246,000	1,157,710	4.7061	4.660	4.770	4.780	4.580	5.050	246,000	4.7061	20.10%
2015-03-12	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	3.880	-	-	-	-	0	-	0.00%
2014-12-02	0	3.880	3.700	3.880	-	-	0	0	-	3.880	3.700	3.880	-	-	0	-	0.00%
2014-12-01	0	3.880	3.400	4.080	-	-	0	0	-	3.880	3.400	4.080	-	-	0	-	0.00%
2014-11-28	0	3.880	3.400	4.000	-	-	0	0	-	3.880	3.400	4.000	-	-	0	-	0.00%
2014-11-27	0	3.880	3.510	4.000	3.880	3.880	8,000	31,040	3.8800	3.880	3.510	4.000	3.880	3.880	8,000	3.8800	-3.00%
2014-11-26	0	4.000	3.510	4.000	-	-	0	0	-	4.000	3.510	4.000	-	-	0	-	0.00%
2014-11-25	0	4.000	3.510	4.000	-	-	0	0	-	4.000	3.510	4.000	-	-	0	-	0.00%
2014-11-24	0	4.000	3.510	4.100	-	-	0	0	-	4.000	3.510	4.100	-	-	0	-	0.00%
2014-11-21	0	4.000	3.850	4.070	4.000	4.080	14,000	56,240	4.0171	4.000	3.850	4.070	4.000	4.080	14,000	4.0171	-1.96%
2014-11-20	0	4.080	3.590	4.080	-	-	0	0	-	4.080	3.590	4.080	-	-	0	-	-0.24%
2014-11-19	0	4.090	3.590	4.150	-	-	0	0	-	4.090	3.590	4.150	-	-	0	-	0.00%
2014-11-18	0	4.090	3.600	4.090	-	-	0	0	-	4.090	3.600	4.090	-	-	0	-	-0.24%
2014-11-17	0	4.100	3.800	4.100	3.980	4.150	20,000	81,810	4.0905	4.100	3.800	4.100	3.980	4.150	20,000	4.0905	4.06%
2014-11-14	0	3.940	3.600	3.980	-	-	0	0	-	3.940	3.600	3.980	-	-	0	-	0.00%
2014-11-13	0	3.940	3.730	4.000	-	-	0	0	-	3.940	3.730	4.000	-	-	0	-	0.00%
2014-11-12	0	3.940	3.600	4.150	-	-	0	0	-	3.940	3.600	4.150	-	-	0	-	0.00%
2014-11-11	0	3.940	3.600	4.150	-	-	0	0	-	3.940	3.600	4.150	-	-	0	-	0.00%
2014-11-10	0	3.940	3.770	3.940	-	-	0	0	-	3.940	3.770	3.940	-	-	0	-	-1.01%
2014-11-07	0	3.980	3.640	4.100	-	-	0	0	-	3.980	3.640	4.100	-	-	0	-	0.00%
2014-11-06	0	3.980	3.640	3.980	-	-	0	0	-	3.980	3.640	3.980	-	-	0	-	0.00%
2014-11-05	0	3.980	3.900	3.980	-	-	0	0	-	3.980	3.900	3.980	-	-	0	-	-0.25%
2014-11-04	0	3.990	3.900	4.100	-	-	0	0	-	3.990	3.900	4.100	-	-	0	-	0.00%
2014-11-03	0	3.990	3.650	4.000	-	-	0	0	-	3.990	3.650	4.000	-	-	0	-	0.00%
2014-10-31	0	3.990	3.650	4.000	-	-	0	0	-	3.990	3.650	4.000	-	-	0	-	0.00%
2014-10-30	0	3.990	3.770	4.100	-	-	0	0	-	3.990	3.770	4.100	-	-	0	-	0.00%
2014-10-29	0	3.990	3.770	4.050	-	-	0	0	-	3.990	3.770	4.050	-	-	0	-	0.00%
2014-10-28	0	3.990	3.780	3.990	4.150	4.150	22,000	91,300	4.1500	3.990	3.780	3.990	4.150	4.150	22,000	4.1500	5.00%
2014-10-27	0	3.800	3.780	4.200	-	-	0	0	-	3.800	3.780	4.200	-	-	0	-	0.00%
2014-10-24	0	3.800	3.790	4.190	-	-	0	0	-	3.800	3.790	4.190	-	-	0	-	0.00%
2014-10-23	0	3.800	3.640	4.200	-	-	0	0	-	3.800	3.640	4.200	-	-	0	-	0.00%
2014-10-22	0	3.800	3.630	4.200	-	-	0	0	-	3.800	3.630	4.200	-	-	0	-	0.00%
2014-10-21	0	3.800	3.800	4.190	-	-	0	0	-	3.800	3.800	4.190	-	-	0	-	0.53%
2014-10-20	0	3.780	3.750	4.180	3.690	3.780	26,000	97,650	3.7558	3.780	3.750	4.180	3.690	3.780	26,000	3.7558	-7.80%
2014-10-17	0	4.100	3.860	4.100	-	-	0	0	-	4.100	3.860	4.100	-	-	0	-	0.00%
2014-10-16	0	4.100	3.860	4.170	-	-	0	0	-	4.100	3.860	4.170	-	-	0	-	0.00%
2014-10-15	0	4.100	3.900	4.100	-	-	0	0	-	4.100	3.900	4.100	-	-	0	-	-0.24%
2014-10-14	0	4.110	3.870	4.110	-	-	0	0	-	4.110	3.870	4.110	-	-	0	-	-1.44%
2014-10-13	0	4.170	3.550	4.170	-	-	0	0	-	4.170	3.550	4.170	-	-	0	-	-0.24%
2014-10-10	0	4.180	3.440	4.180	-	-	0	0	-	4.180	3.440	4.180	-	-	0	-	-0.24%
2014-10-09	0	4.190	3.460	4.190	-	-	0	0	-	4.190	3.460	4.190	-	-	0	-	-0.48%
2014-10-08	0	4.210	3.900	4.210	3.860	4.210	26,000	100,710	3.8735	4.210	3.900	4.210	3.860	4.210	26,000	3.8735	-1.17%
2014-10-07	0	4.260	3.830	4.260	4.260	4.280	3,000	12,800	4.2667	4.260	3.830	4.260	4.260	4.280	3,000	4.2667	1.91%
2014-10-06	0	4.180	3.860	4.180	4.000	4.180	15,000	60,180	4.0120	4.180	3.860	4.180	4.000	4.180	15,000	4.0120	4.50%
2014-10-03	0	4.000	3.780	4.190	-	-	0	0	-	4.000	3.780	4.190	-	-	0	-	0.00%
2014-09-30	0	4.000	3.830	4.170	4.000	4.000	30,500	121,980	3.9993	4.000	3.830	4.170	4.000	4.000	30,500	3.9993	-1.23%
2014-09-29	0	4.050	3.900	4.050	3.930	4.240	31,000	126,050	4.0661	4.050	3.900	4.050	3.930	4.240	31,000	4.0661	1.25%
2014-09-26	0	4.000	3.920	4.240	4.000	4.000	9,000	36,000	4.0000	4.000	3.920	4.240	4.000	4.000	9,000	4.0000	0.00%
2014-09-25	0	4.000	4.000	4.170	4.000	4.000	24,000	96,000	4.0000	4.000	4.000	4.170	4.000	4.000	24,000	4.0000	0.00%
2014-09-24	0	4.000	3.880	4.000	-	-	0	0	-	4.000	3.880	4.000	-	-	0	-	0.00%
2014-09-23	0	4.000	3.880	4.150	4.000	4.000	50,000	200,000	4.0000	4.000	3.880	4.150	4.000	4.000	50,000	4.0000	3.90%
2014-09-22	0	3.850	3.850	3.990	3.850	4.340	4,000	15,890	3.9725	3.850	3.850	3.990	3.850	4.340	4,000	3.9725	-8.11%
2014-09-19	0	4.190	4.000	4.190	-	-	0	0	-	4.190	4.000	4.190	-	-	0	-	0.00%
2014-09-18	0	4.190	3.850	4.190	-	-	0	0	-	4.190	3.850	4.190	-	-	0	-	0.00%
2014-09-17	0	4.190	3.830	4.190	3.980	4.380	14,000	57,890	4.1350	4.190	3.830	4.190	3.980	4.380	14,000	4.1350	10.26%
2014-09-16	0	3.800	3.670	4.130	3.800	3.810	21,000	79,900	3.8048	3.800	3.670	4.130	3.800	3.810	21,000	3.8048	-3.31%
2014-09-15	0	3.930	3.930	4.120	3.920	3.920	3,000	11,760	3.9200	3.930	3.930	4.120	3.920	3.920	3,000	3.9200	0.26%
2014-09-12	0	3.920	3.850	4.120	-	-	0	0	-	3.920	3.850	4.120	-	-	0	-	0.00%
2014-09-11	0	3.920	3.920	4.120	3.900	4.100	13,000	52,500	4.0385	3.920	3.920	4.120	3.900	4.100	13,000	4.0385	-4.39%
2014-09-10	0	4.100	4.100	4.150	4.100	4.130	17,500	71,970	4.1126	4.100	4.100	4.150	4.100	4.130	17,500	4.1126	-2.38%
2014-09-08	0	4.200	3.950	4.270	-	-	500	1,960	3.9200	4.200	3.950	4.270	-	-	500	3.9200	0.00%
2014-09-05	0	4.200	4.190	4.200	4.180	4.250	37,000	155,250	4.1959	4.200	4.190	4.200	4.180	4.250	37,000	4.1959	-1.18%
2014-09-04	0	4.250	4.060	4.440	4.250	4.250	10,000	42,500	4.2500	4.250	4.060	4.440	4.250	4.250	10,000	4.2500	3.66%
2014-09-03	0	4.100	4.050	4.100	4.100	4.490	71,000	296,990	4.1830	4.100	4.050	4.100	4.100	4.490	71,000	4.1830	1.23%
2014-09-02	0	4.050	3.930	4.220	4.040	4.050	8,000	32,370	4.0463	4.050	3.930	4.220	4.040	4.050	8,000	4.0463	-1.46%
2014-09-01	0	4.110	3.890	4.180	-	-	0	0	-	4.110	3.890	4.180	-	-	0	-	0.00%
2014-08-29	0	4.110	3.930	4.110	-	-	0	0	-	4.110	3.930	4.110	-	-	0	-	-0.72%
2014-08-28	0	4.140	3.400	4.140	-	-	0	0	-	4.140	3.400	4.140	-	-	0	-	-0.72%
2014-08-27	0	4.170	3.560	4.180	-	-	0	0	-	4.170	3.560	4.180	-	-	0	-	0.00%
2014-08-26	0	4.170	3.680	4.180	-	-	0	0	-	4.170	3.680	4.180	-	-	0	-	0.00%
2014-08-25	0	4.170	3.650	4.200	-	-	0	0	-	4.170	3.650	4.200	-	-	0	-	0.00%
2014-08-22	0	4.170	3.910	4.170	4.000	4.170	65,000	260,170	4.0026	4.170	3.910	4.170	4.000	4.170	65,000	4.0026	3.99%
2014-08-21	0	4.010	4.010	4.180	-	-	0	0	-	4.010	4.010	4.180	-	-	0	-	0.00%
2014-08-20	0	4.010	4.000	4.100	4.000	4.190	25,000	100,320	4.0128	4.010	4.000	4.100	4.000	4.190	25,000	4.0128	0.25%
2014-08-19	0	4.000	3.910	4.180	3.910	4.100	59,000	236,020	4.0003	4.000	3.910	4.180	3.910	4.100	59,000	4.0003	-6.98%
2014-08-18	0	4.300	4.000	4.300	4.300	4.310	35,000	150,750	4.3071	4.300	4.000	4.300	4.300	4.310	35,000	4.3071	-2.27%
2014-08-15	0	4.400	4.000	4.600	-	-	0	0	-	4.400	4.000	4.600	-	-	0	-	0.00%
2014-08-14	0	4.400	4.300	4.500	-	-	0	0	-	4.400	4.300	4.500	-	-	0	-	0.00%
2014-08-13	0	4.400	4.400	4.620	-	-	0	0	-	4.400	4.400	4.620	-	-	0	-	0.00%
2014-08-12	0	4.400	4.350	4.490	4.400	4.430	13,000	57,260	4.4046	4.400	4.350	4.490	4.400	4.430	13,000	4.4046	-2.22%
2014-08-11	0	4.500	4.430	4.500	4.510	4.510	5,000	22,550	4.5100	4.500	4.430	4.500	4.510	4.510	5,000	4.5100	-0.22%
2014-08-08	0	4.510	4.450	4.510	4.500	4.520	16,000	72,220	4.5138	4.510	4.450	4.510	4.500	4.520	16,000	4.5138	-3.01%
2014-08-07	0	4.650	4.550	5.000	4.650	4.650	4,000	18,600	4.6500	4.650	4.550	5.000	4.650	4.650	4,000	4.6500	0.00%
2014-08-06	0	4.650	4.550	4.900	-	-	0	0	-	4.650	4.550	4.900	-	-	0	-	0.00%
2014-08-05	0	4.650	4.600	4.850	4.650	4.940	75,000	360,040	4.8005	4.650	4.600	4.850	4.650	4.940	75,000	4.8005	3.33%
2014-08-04	0	4.500	3.950	4.800	4.440	4.500	19,000	85,320	4.4905	4.500	3.950	4.800	4.440	4.500	19,000	4.4905	7.14%
2014-08-01	0	4.200	4.150	4.400	4.000	4.390	13,500	54,990	4.0733	4.200	4.150	4.400	4.000	4.390	13,500	4.0733	4.74%
2014-07-31	0	4.010	4.010	4.440	-	-	0	0	-	4.010	4.010	4.440	-	-	0	-	0.25%
2014-07-30	0	4.000	4.000	4.440	4.000	4.000	17,000	68,000	4.0000	4.000	4.000	4.440	4.000	4.000	17,000	4.0000	0.00%
2014-07-29	0	4.000	4.000	4.300	3.950	4.000	51,000	203,650	3.9931	4.000	4.000	4.300	3.950	4.000	51,000	3.9931	1.27%
2014-07-28	0	3.950	3.950	4.200	3.900	3.900	8,000	31,200	3.9000	3.950	3.950	4.200	3.900	3.900	8,000	3.9000	1.28%
2014-07-25	0	3.900	3.350	3.900	3.900	3.900	2,000	7,800	3.9000	3.900	3.350	3.900	3.900	3.900	2,000	3.9000	4.00%
2014-07-24	0	3.750	3.630	3.900	-	-	0	0	-	3.750	3.630	3.900	-	-	0	-	0.00%
2014-07-23	0	3.750	3.280	3.900	-	-	0	0	-	3.750	3.280	3.900	-	-	0	-	0.00%
2014-07-22	0	3.750	3.600	3.930	3.750	3.750	14,000	52,500	3.7500	3.750	3.600	3.930	3.750	3.750	14,000	3.7500	-6.25%
2014-07-21	0	4.000	3.560	4.000	-	-	0	0	-	4.000	3.560	4.000	-	-	0	-	0.00%
2014-07-18	0	4.000	3.500	4.000	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	0.00%
2014-07-17	0	4.000	3.550	4.000	4.000	4.000	4,000	16,000	4.0000	4.000	3.550	4.000	4.000	4.000	4,000	4.0000	0.00%
2014-07-16	0	4.000	3.600	4.000	4.000	4.000	5,000	19,450	3.8900	4.000	3.600	4.000	4.000	4.000	5,000	3.8900	-1.23%
2014-07-15	0	4.050	3.550	4.230	-	-	0	0	-	4.050	3.550	4.230	-	-	0	-	0.00%
2014-07-14	0	4.050	-	4.050	4.050	4.050	4,000	16,200	4.0500	4.050	-	4.050	4.050	4.050	4,000	4.0500	0.00%
2014-07-11	0	4.050	3.370	4.200	-	-	0	0	-	4.050	3.370	4.200	-	-	0	-	0.00%
2014-07-10	0	4.050	3.700	4.050	-	-	0	0	-	4.050	3.700	4.050	-	-	0	-	0.00%
2014-07-09	0	4.050	3.750	4.050	4.050	4.050	22,000	89,100	4.0500	4.050	3.750	4.050	4.050	4.050	22,000	4.0500	0.00%
2014-07-08	0	4.050	4.050	4.500	4.000	4.000	2,000	8,000	4.0000	4.050	4.050	4.500	4.000	4.000	2,000	4.0000	1.25%
2014-07-07	0	4.000	3.400	4.000	-	-	0	0	-	4.000	3.400	4.000	-	-	0	-	0.00%
2014-07-04	0	4.000	3.400	4.010	4.000	4.000	2,000	8,000	4.0000	4.000	3.400	4.010	4.000	4.000	2,000	4.0000	0.00%
2014-07-03	0	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2014-07-02	0	4.000	3.800	4.200	-	-	0	0	-	4.000	3.800	4.200	-	-	0	-	0.00%
2014-06-30	0	4.000	3.700	4.200	-	-	0	0	-	4.000	3.700	4.200	-	-	0	-	0.00%
2014-06-27	0	4.000	3.680	4.000	-	-	0	0	-	4.000	3.680	4.000	-	-	0	-	0.00%
2014-06-26	0	4.000	3.800	4.100	-	-	0	0	-	4.000	3.800	4.100	-	-	0	-	0.00%
2014-06-25	0	4.000	3.500	4.000	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	0.00%
2014-06-24	0	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2014-06-23	0	4.000	3.500	4.000	-	-	0	0	-	4.000	3.500	4.000	-	-	0	-	0.00%
2014-06-20	0	4.000	3.500	4.200	-	-	0	0	-	4.000	3.500	4.200	-	-	0	-	0.00%
2014-06-19	0	4.000	3.600	4.200	-	-	0	0	-	4.000	3.600	4.200	-	-	0	-	0.00%
2014-06-18	0	4.000	3.800	4.200	-	-	0	0	-	4.000	3.800	4.200	-	-	0	-	0.00%
2014-06-17	0	4.000	3.800	4.200	-	-	0	0	-	4.000	3.800	4.200	-	-	0	-	0.00%
2014-06-16	0	4.000	3.810	4.000	4.150	4.150	1,000	4,150	4.1500	4.000	3.810	4.000	4.150	4.150	1,000	4.1500	0.25%
2014-06-13	0	3.990	3.700	4.000	-	-	0	0	-	3.990	3.700	4.000	-	-	0	-	0.00%
2014-06-12	0	3.990	3.600	3.990	-	-	0	0	-	3.990	3.600	3.990	-	-	0	-	-0.25%
2014-06-11	0	4.000	3.600	4.000	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2014-06-10	0	4.000	3.700	4.150	-	-	0	0	-	4.000	3.700	4.150	-	-	0	-	0.00%
2014-06-09	0	4.000	3.700	4.150	-	-	0	0	-	4.000	3.700	4.150	-	-	0	-	0.00%
2014-06-06	0	4.000	3.850	4.200	3.800	4.000	6,500	25,475	3.9192	4.000	3.850	4.200	3.800	4.000	6,500	3.9192	2.56%
2014-06-05	0	3.900	3.900	4.000	-	-	0	0	-	3.900	3.900	4.000	-	-	0	-	0.00%
2014-06-04	0	3.900	3.900	4.300	3.900	3.920	19,000	74,360	3.9137	3.900	3.900	4.300	3.900	3.920	19,000	3.9137	-0.51%
2014-06-03	0	3.920	3.920	4.200	-	-	0	0	-	3.920	3.920	4.200	-	-	0	-	0.00%
2014-05-30	0	3.920	3.920	4.210	3.920	4.000	5,000	19,840	3.9680	3.920	3.920	4.210	3.920	4.000	5,000	3.9680	3.16%
2014-05-29	0	3.800	3.800	4.250	3.700	3.700	5,000	18,800	3.7600	3.800	3.800	4.250	3.700	3.700	5,000	3.7600	0.00%
2014-05-28	0	3.800	3.610	3.800	-	-	0	0	-	3.800	3.610	3.800	-	-	0	-	0.00%
2014-05-27	0	3.800	3.610	4.230	-	-	0	0	-	3.800	3.610	4.230	-	-	0	-	0.00%
2014-05-26	0	3.800	3.400	4.240	-	-	0	0	-	3.800	3.400	4.240	-	-	0	-	0.00%
2014-05-23	0	3.800	3.800	4.160	-	-	0	0	-	3.800	3.800	4.160	-	-	0	-	0.00%
2014-05-22	0	3.800	3.400	4.210	-	-	0	0	-	3.800	3.400	4.210	-	-	0	-	0.00%
2014-05-21	0	3.800	3.800	4.050	3.800	3.800	2,000	7,600	3.8000	3.800	3.800	4.050	3.800	3.800	2,000	3.8000	-9.74%
2014-05-20	0	4.210	3.770	4.500	-	-	0	0	-	4.210	3.770	4.500	-	-	0	-	0.00%
2014-05-19	0	4.210	4.000	4.790	-	-	0	0	-	4.210	4.000	4.790	-	-	0	-	0.00%
2014-05-16	0	4.210	3.820	4.740	-	-	0	0	-	4.210	3.820	4.740	-	-	0	-	0.00%
2014-05-15	0	4.210	3.820	4.740	-	-	0	0	-	4.210	3.820	4.740	-	-	0	-	0.00%
2014-05-14	0	4.210	3.820	4.680	-	-	0	0	-	4.210	3.820	4.680	-	-	0	-	0.00%
2014-05-13	0	4.210	3.800	4.630	-	-	0	0	-	4.210	3.800	4.630	-	-	0	-	0.00%
2014-05-12	0	4.210	3.900	4.450	4.200	4.220	4,000	16,830	4.2075	4.210	3.900	4.450	4.200	4.220	4,000	4.2075	2.68%
2014-05-09	0	4.100	3.780	4.100	4.100	4.100	2,000	8,200	4.1000	4.100	3.780	4.100	4.100	4.100	2,000	4.1000	0.24%
2014-05-08	0	4.090	4.080	4.300	4.090	4.240	5,000	20,770	4.1540	4.090	4.080	4.300	4.090	4.240	5,000	4.1540	-11.09%
2014-05-07	0	4.600	4.270	4.600	-	-	0	0	-	4.600	4.270	4.600	-	-	0	-	-0.65%
2014-05-05	0	4.630	4.380	4.630	-	-	0	0	-	4.630	4.380	4.630	-	-	0	-	-2.53%
2014-05-02	0	4.750	4.420	4.770	-	-	0	0	-	4.750	4.420	4.770	-	-	0	-	0.00%
2014-04-30	0	4.750	4.380	4.750	-	-	0	0	-	4.750	4.380	4.750	-	-	0	-	0.00%
2014-04-29	0	4.750	4.400	4.750	-	-	0	0	-	4.750	4.400	4.750	-	-	0	-	-0.42%
2014-04-28	0	4.770	4.500	4.890	-	-	0	0	-	4.770	4.500	4.890	-	-	0	-	0.00%
2014-04-25	0	4.770	4.570	4.800	-	-	0	0	-	4.770	4.570	4.800	-	-	0	-	0.00%
2014-04-24	0	4.770	4.770	4.890	4.770	4.770	7,000	33,390	4.7700	4.770	4.770	4.890	4.770	4.770	7,000	4.7700	-4.02%
2014-04-23	0	4.970	4.580	4.970	-	-	0	0	-	4.970	4.580	4.970	-	-	0	-	0.00%
2014-04-22	0	4.970	4.590	4.970	4.630	4.970	4,000	18,860	4.7150	4.970	4.590	4.970	4.630	4.970	4,000	4.7150	0.40%
2014-04-17	0	4.950	4.580	5.100	-	-	0	0	-	4.950	4.580	5.100	-	-	0	-	0.00%
2014-04-16	0	4.950	4.580	4.950	-	-	0	0	-	4.950	4.580	4.950	-	-	0	-	0.00%
2014-04-15	0	4.950	4.580	4.950	-	-	0	0	-	4.950	4.580	4.950	-	-	0	-	0.00%
2014-04-14	0	4.950	4.350	4.970	4.950	4.990	11,000	54,490	4.9536	4.950	4.350	4.970	4.950	4.990	11,000	4.9536	-1.59%
2014-04-11	0	5.030	4.550	5.030	5.110	5.130	5,000	25,350	5.0700	5.030	4.550	5.030	5.110	5.130	5,000	5.0700	1.62%
2014-04-10	0	4.950	4.650	4.990	4.840	4.990	11,000	53,480	4.8618	4.950	4.650	4.990	4.840	4.990	11,000	4.8618	6.45%
2014-04-09	0	4.650	4.460	4.810	-	-	0	0	-	4.650	4.460	4.810	-	-	0	-	0.00%
2014-04-08	0	4.650	3.690	4.840	-	-	0	0	-	4.650	3.690	4.840	-	-	0	-	0.00%
2014-04-07	0	4.650	4.120	5.050	-	-	0	0	-	4.650	4.120	5.050	-	-	0	-	0.00%
2014-04-04	0	4.650	4.250	5.060	4.640	4.650	11,000	51,140	4.6491	4.650	4.250	5.060	4.640	4.650	11,000	4.6491	-0.64%
2014-04-03	0	4.680	4.680	5.050	4.680	4.690	10,000	46,810	4.6810	4.680	4.680	5.050	4.680	4.690	10,000	4.6810	-3.31%
2014-04-02	0	4.840	4.500	4.980	-	-	0	0	-	4.840	4.500	4.980	-	-	0	-	0.00%
2014-04-01	0	4.840	4.520	4.980	4.830	4.840	13,000	62,910	4.8392	4.840	4.520	4.980	4.830	4.840	13,000	4.8392	3.86%
2014-03-31	0	4.660	4.450	4.840	4.660	4.680	15,000	69,950	4.6633	4.660	4.450	4.840	4.660	4.680	15,000	4.6633	-4.12%
2014-03-28	0	4.860	4.220	5.130	-	-	0	0	-	4.860	4.220	5.130	-	-	0	-	0.00%
2014-03-27	0	4.860	4.750	4.900	4.900	4.900	2,000	9,800	4.9000	4.860	4.750	4.900	4.900	4.900	2,000	4.9000	-3.95%
2014-03-26	0	5.060	5.060	5.190	4.990	5.070	35,000	176,450	5.0414	5.060	5.060	5.190	4.990	5.070	35,000	5.0414	1.20%
2014-03-25	0	5.000	5.000	5.200	5.000	5.010	10,000	50,010	5.0010	5.000	5.000	5.200	5.000	5.010	10,000	5.0010	-7.41%
2014-03-24	0	5.400	5.060	5.400	-	-	0	0	-	5.400	5.060	5.400	-	-	0	-	-0.74%
2014-03-21	0	5.440	5.240	5.440	5.450	5.450	10,000	54,500	5.4500	5.440	5.240	5.440	5.450	5.450	10,000	5.4500	7.30%
2014-03-20	0	5.070	5.070	5.400	5.000	5.000	3,000	15,000	5.0000	5.070	5.070	5.400	5.000	5.000	3,000	5.0000	-2.50%
2014-03-19	0	5.200	5.200	5.320	5.150	5.200	2,500	12,845	5.1380	5.200	5.200	5.320	5.150	5.200	2,500	5.1380	0.97%
2014-03-18	0	5.150	5.150	5.290	5.150	5.150	1,000	5,150	5.1500	5.150	5.150	5.290	5.150	5.150	1,000	5.1500	0.98%
2014-03-17	0	5.100	5.100	5.200	5.060	5.060	5,000	25,300	5.0600	5.100	5.100	5.200	5.060	5.060	5,000	5.0600	-3.77%
2014-03-14	0	5.300	5.050	5.300	4.900	5.360	62,000	312,340	5.0377	5.300	5.050	5.300	4.900	5.360	62,000	5.0377	-1.85%
2014-03-13	0	5.400	5.290	5.410	5.390	5.400	3,000	16,190	5.3967	5.400	5.290	5.410	5.390	5.400	3,000	5.3967	0.37%
2014-03-12	0	5.380	5.260	5.380	5.250	5.380	19,000	100,070	5.2668	5.380	5.260	5.380	5.250	5.380	19,000	5.2668	-0.74%
2014-03-11	0	5.420	5.320	5.570	5.250	5.420	27,000	143,130	5.3011	5.420	5.320	5.570	5.250	5.420	27,000	5.3011	0.00%
2014-03-10	0	5.420	5.420	5.630	5.400	5.780	30,000	165,360	5.5120	5.420	5.420	5.630	5.400	5.780	30,000	5.5120	-6.23%
2014-03-07	0	5.780	5.680	5.780	5.870	5.900	14,000	82,530	5.8950	5.780	5.680	5.780	5.870	5.900	14,000	5.8950	-1.20%
2014-03-06	0	5.850	5.850	6.240	5.850	5.930	8,000	47,220	5.9025	5.850	5.850	6.240	5.850	5.930	8,000	5.9025	-3.31%
2014-03-05	0	6.050	5.950	6.230	5.910	6.050	13,000	77,380	5.9523	6.050	5.950	6.230	5.910	6.050	13,000	5.9523	-2.42%
2014-03-04	0	6.200	6.080	6.290	5.640	6.200	56,000	334,310	5.9698	6.200	6.080	6.290	5.640	6.200	56,000	5.9698	5.26%
2014-03-03	0	5.890	5.890	6.100	5.420	6.780	205,000	1,249,810	6.0966	5.890	5.890	6.100	5.420	6.780	205,000	6.0966	12.62%
2014-02-28	0	5.230	5.160	5.230	5.180	5.290	29,000	150,520	5.1903	5.230	5.160	5.230	5.180	5.290	29,000	5.1903	0.77%
2014-02-27	0	5.190	4.950	5.320	-	-	0	0	-	5.190	4.950	5.320	-	-	0	-	0.00%
2014-02-26	0	5.190	5.000	5.200	4.990	5.190	35,000	179,450	5.1271	5.190	5.000	5.200	4.990	5.190	35,000	5.1271	6.35%
2014-02-25	0	4.880	4.680	4.950	4.880	5.080	37,000	184,080	4.9751	4.880	4.680	4.950	4.880	5.080	37,000	4.9751	1.24%
2014-02-24	0	4.820	4.820	4.990	4.820	4.820	10,000	48,200	4.8200	4.820	4.820	4.990	4.820	4.820	10,000	4.8200	-3.60%
2014-02-21	0	5.000	4.850	5.010	4.900	5.010	30,000	147,320	4.9107	5.000	4.850	5.010	4.900	5.010	30,000	4.9107	2.04%
2014-02-20	0	4.900	4.950	5.000	4.710	5.040	28,000	137,900	4.9250	4.900	4.950	5.000	4.710	5.040	28,000	4.9250	-3.73%
2014-02-19	0	5.090	5.080	5.200	5.080	5.120	7,500	38,115	5.0820	5.090	5.080	5.200	5.080	5.120	7,500	5.0820	-3.96%
2014-02-18	0	5.300	5.080	5.300	5.290	5.300	17,000	90,040	5.2965	5.300	5.080	5.300	5.290	5.300	17,000	5.2965	2.91%
2014-02-17	0	5.150	5.020	5.150	5.000	5.200	3,000	15,400	5.1333	5.150	5.020	5.150	5.000	5.200	3,000	5.1333	0.39%
2014-02-14	0	5.130	5.120	5.200	5.100	5.380	12,000	63,070	5.2558	5.130	5.120	5.200	5.100	5.380	12,000	5.2558	-4.65%
2014-02-13	0	5.380	5.250	5.380	-	-	0	0	-	5.380	5.250	5.380	-	-	0	-	-3.24%
2014-02-12	0	5.560	5.450	5.560	5.510	5.580	20,000	110,710	5.5355	5.560	5.450	5.560	5.510	5.580	20,000	5.5355	0.91%
2014-02-11	0	5.510	5.510	5.590	5.170	5.590	49,000	267,090	5.4508	5.510	5.510	5.590	5.170	5.590	49,000	5.4508	5.15%
2014-02-10	0	5.240	5.220	5.370	5.240	5.270	15,000	78,740	5.2493	5.240	5.220	5.370	5.240	5.270	15,000	5.2493	-2.24%
2014-02-07	0	5.360	5.200	5.400	5.150	5.360	165,000	852,600	5.1673	5.360	5.200	5.400	5.150	5.360	165,000	5.1673	7.20%
2014-02-06	0	5.000	5.000	5.050	4.860	5.290	21,000	107,190	5.1043	5.000	5.000	5.050	4.860	5.290	21,000	5.1043	-8.93%
2014-02-05	0	5.490	-	5.500	5.490	5.490	3,000	16,470	5.4900	5.490	-	5.500	5.490	5.490	3,000	5.4900	0.73%
2014-02-04	0	5.450	5.450	5.690	5.300	5.600	15,000	81,670	5.4447	5.450	5.450	5.690	5.300	5.600	15,000	5.4447	-0.91%
2014-01-30	0	5.500	5.380	5.500	5.240	6.000	35,000	192,730	5.5066	5.500	5.380	5.500	5.240	6.000	35,000	5.5066	2.61%
2014-01-29	0	5.360	5.230	5.360	4.690	5.360	79,000	394,890	4.9986	5.360	5.230	5.360	4.690	5.360	79,000	4.9986	17.80%
2014-01-28	0	4.550	4.480	4.650	4.370	4.770	37,000	169,320	4.5762	4.550	4.480	4.650	4.370	4.770	37,000	4.5762	5.08%
2014-01-27	0	4.330	4.250	4.330	4.220	4.350	11,000	46,570	4.2336	4.330	4.250	4.330	4.220	4.350	11,000	4.2336	-3.78%
2014-01-24	0	4.500	4.400	4.500	4.190	4.510	90,000	389,630	4.3292	4.500	4.400	4.500	4.190	4.510	90,000	4.3292	2.51%
2014-01-23	0	4.390	4.390	4.400	4.100	4.450	113,000	483,020	4.2745	4.390	4.390	4.400	4.100	4.450	113,000	4.2745	5.78%
2014-01-22	0	4.150	4.150	4.200	4.150	4.150	10,000	41,500	4.1500	4.150	4.150	4.200	4.150	4.150	10,000	4.1500	-3.49%
2014-01-21	0	4.300	4.150	4.300	4.050	4.320	24,000	98,170	4.0904	4.300	4.150	4.300	4.050	4.320	24,000	4.0904	10.26%
2014-01-20	0	3.900	3.900	4.230	3.710	3.710	2,000	7,420	3.7100	3.900	3.900	4.230	3.710	3.710	2,000	3.7100	-5.34%
2014-01-17	0	4.120	4.000	4.250	-	-	0	0	-	4.120	4.000	4.250	-	-	0	-	0.00%
2014-01-16	0	4.120	4.120	4.250	4.100	4.100	5,000	20,500	4.1000	4.120	4.120	4.250	4.100	4.100	5,000	4.1000	3.00%
2014-01-15	0	4.000	3.980	4.400	4.000	4.500	27,000	118,240	4.3793	4.000	3.980	4.400	4.000	4.500	27,000	4.3793	-2.44%
2014-01-14	0	4.100	3.950	4.200	3.900	4.390	55,000	224,240	4.0771	4.100	3.950	4.200	3.900	4.390	55,000	4.0771	12.33%
2014-01-13	0	3.650	3.610	4.200	-	-	0	0	-	3.650	3.610	4.200	-	-	0	-	0.00%
2014-01-10	0	3.650	3.630	3.850	3.600	3.850	9,000	32,800	3.6444	3.650	3.630	3.850	3.600	3.850	9,000	3.6444	1.39%
2014-01-09	0	3.600	3.600	3.850	-	-	0	0	-	3.600	3.600	3.850	-	-	0	-	0.00%
2014-01-08	0	3.600	3.530	3.850	-	-	0	0	-	3.600	3.530	3.850	-	-	0	-	0.00%
2014-01-07	0	3.600	3.520	3.800	-	-	0	0	-	3.600	3.520	3.800	-	-	0	-	0.00%
2014-01-06	0	3.600	3.500	3.980	-	-	0	0	-	3.600	3.500	3.980	-	-	0	-	0.00%
2014-01-03	0	3.600	3.500	3.600	3.600	3.620	48,000	173,220	3.6088	3.600	3.500	3.600	3.600	3.620	48,000	3.6088	-2.70%
2014-01-02	0	3.700	3.650	3.710	3.650	3.880	62,000	227,780	3.6739	3.700	3.650	3.710	3.650	3.880	62,000	3.6739	-4.64%
2013-12-31	0	3.880	3.880	4.000	-	-	0	0	-	3.880	3.880	4.000	-	-	0	-	0.00%
2013-12-30	0	3.880	3.740	3.880	4.080	4.080	17,000	69,360	4.0800	3.880	3.740	3.880	4.080	4.080	17,000	4.0800	0.00%
2013-12-27	0	3.880	3.880	3.900	3.880	4.050	80,500	317,760	3.9473	3.880	3.880	3.900	3.880	4.050	80,500	3.9473	-4.20%
2013-12-24	0	4.050	4.050	4.300	4.010	4.010	1,000	4,010	4.0100	4.050	4.050	4.300	4.010	4.010	1,000	4.0100	-3.11%
2013-12-23	0	4.180	4.180	4.450	3.980	4.180	33,000	136,710	4.1427	4.180	4.180	4.450	3.980	4.180	33,000	4.1427	1.46%
2013-12-20	0	4.120	4.050	4.200	4.000	4.120	97,000	388,670	4.0069	4.120	4.050	4.200	4.000	4.120	97,000	4.0069	0.00%
2013-12-19	0	4.120	4.110	4.120	4.120	4.200	20,000	82,660	4.1330	4.120	4.110	4.120	4.120	4.200	20,000	4.1330	-3.74%
2013-12-18	0	4.280	4.110	4.280	-	-	0	0	-	4.280	4.110	4.280	-	-	0	-	0.00%
2013-12-17	0	4.280	4.010	4.290	4.110	4.280	23,000	94,870	4.1248	4.280	4.010	4.290	4.110	4.280	23,000	4.1248	0.47%
2013-12-16	0	4.260	4.260	4.660	4.250	4.300	27,000	116,000	4.2963	4.260	4.260	4.660	4.250	4.300	27,000	4.2963	1.19%
2013-12-13	0	4.210	4.200	4.400	4.210	4.300	18,000	76,230	4.2350	4.210	4.200	4.400	4.210	4.300	18,000	4.2350	-4.32%
2013-12-12	0	4.400	4.200	4.400	4.200	4.400	19,000	81,000	4.2632	4.400	4.200	4.400	4.200	4.400	19,000	4.2632	2.33%
2013-12-11	0	4.300	4.250	4.550	4.300	4.300	6,000	25,800	4.3000	4.300	4.250	4.550	4.300	4.300	6,000	4.3000	0.00%
2013-12-10	0	4.300	4.200	4.760	4.300	4.300	51,000	219,300	4.3000	4.300	4.200	4.760	4.300	4.300	51,000	4.3000	0.00%
2013-12-09	0	4.300	4.160	4.860	4.300	4.300	5,000	21,500	4.3000	4.300	4.160	4.860	4.300	4.300	5,000	4.3000	0.00%
2013-12-06	0	4.300	4.300	4.600	-	-	0	0	-	4.300	4.300	4.600	-	-	0	-	0.00%
2013-12-05	0	4.300	4.090	4.700	-	-	0	0	-	4.300	4.090	4.700	-	-	0	-	0.00%
2013-12-04	0	4.300	4.300	4.850	4.300	4.300	2,000	8,600	4.3000	4.300	4.300	4.850	4.300	4.300	2,000	4.3000	0.00%
2013-12-03	0	4.300	4.250	4.650	4.200	4.300	21,000	90,200	4.2952	4.300	4.250	4.650	4.200	4.300	21,000	4.2952	-2.27%
2013-12-02	0	4.400	4.300	4.700	4.300	4.400	32,000	140,200	4.3813	4.400	4.300	4.700	4.300	4.400	32,000	4.3813	2.09%
2013-11-29	0	4.310	4.300	4.500	4.300	4.310	32,000	137,760	4.3050	4.310	4.300	4.500	4.300	4.310	32,000	4.3050	0.23%
2013-11-28	0	4.300	4.200	4.300	4.300	4.650	13,000	57,960	4.4585	4.300	4.200	4.300	4.300	4.650	13,000	4.4585	-7.73%
2013-11-27	0	4.660	4.350	4.660	4.660	4.680	18,000	84,140	4.6744	4.660	4.350	4.660	4.660	4.680	18,000	4.6744	-0.43%
2013-11-26	0	4.680	4.440	4.690	-	-	0	0	-	4.680	4.440	4.690	-	-	0	-	0.00%
2013-11-25	0	4.680	4.320	4.680	4.700	4.700	60,000	280,000	4.6667	4.680	4.320	4.680	4.700	4.700	60,000	4.6667	-2.50%
2013-11-22	0	4.800	4.320	4.800	-	-	0	0	-	4.800	4.320	4.800	-	-	0	-	0.00%
2013-11-21	0	4.800	4.310	5.000	-	-	0	0	-	4.800	4.310	5.000	-	-	0	-	0.00%
2013-11-20	0	4.800	4.070	4.800	-	-	0	0	-	4.800	4.070	4.800	-	-	0	-	0.00%
2013-11-19	0	4.800	4.800	5.120	4.800	4.800	2,000	9,600	4.8000	4.800	4.800	5.120	4.800	4.800	2,000	4.8000	3.90%
2013-11-18	0	4.620	4.620	4.800	4.500	4.500	1,000	4,500	4.5000	4.620	4.620	4.800	4.500	4.500	1,000	4.5000	0.43%
2013-11-15	0	4.600	4.600	5.100	4.600	4.600	1,000	4,600	4.6000	4.600	4.600	5.100	4.600	4.600	1,000	4.6000	0.00%
2013-11-14	0	4.600	4.600	4.880	4.550	4.600	9,000	41,280	4.5867	4.600	4.600	4.880	4.550	4.600	9,000	4.5867	-4.17%
2013-11-13	0	4.800	4.800	5.000	4.620	5.400	21,000	110,040	5.2400	4.800	4.800	5.000	4.620	5.400	21,000	5.2400	-7.69%
2013-11-12	0	5.200	4.600	5.400	5.000	5.200	2,000	10,200	5.1000	5.200	4.600	5.400	5.000	5.200	2,000	5.1000	4.00%
2013-11-11	0	0.500	0.495	0.530	0.500	0.500	230,000	115,000	0.5000	5.000	4.950	5.300	5.000	5.000	23,000	5.0000	-5.66%
2013-11-08	0	0.530	0.530	0.550	0.530	0.560	230,000	125,800	0.5470	5.300	5.300	5.500	5.300	5.600	23,000	5.4696	-7.02%
2013-11-07	0	0.570	0.550	0.570	0.560	0.570	170,000	95,700	0.5629	5.700	5.500	5.700	5.600	5.700	17,000	5.6294	1.79%
2013-11-06	0	0.560	0.530	0.570	0.550	0.610	1,070,000	621,900	0.5812	5.600	5.300	5.700	5.500	6.100	107,000	5.8121	0.00%
2013-11-05	0	0.560	0.560	0.570	0.530	0.560	665,000	367,150	0.5521	5.600	5.600	5.700	5.300	5.600	66,500	5.5211	-5.08%
2013-11-04	0	0.590	0.550	0.610	0.550	0.650	240,000	137,100	0.5713	5.900	5.500	6.100	5.500	6.500	24,000	5.7125	-3.28%
2013-11-01	0	0.610	0.610	0.630	0.610	0.610	610,000	372,100	0.6100	6.100	6.100	6.300	6.100	6.100	61,000	6.1000	-3.17%
2013-10-31	0	0.630	0.600	0.650	0.600	0.640	680,000	419,000	0.6162	6.300	6.000	6.500	6.000	6.400	68,000	6.1618	-1.56%
2013-10-30	0	0.640	0.570	0.640	0.640	0.640	300,000	192,000	0.6400	6.400	5.700	6.400	6.400	6.400	30,000	6.4000	1.59%
2013-10-29	0	0.630	0.600	0.640	0.600	0.640	940,000	597,000	0.6351	6.300	6.000	6.400	6.000	6.400	94,000	6.3511	-1.56%
2013-10-28	0	0.640	0.620	0.640	0.640	0.640	60,000	38,400	0.6400	6.400	6.200	6.400	6.400	6.400	6,000	6.4000	0.00%
2013-10-25	0	0.640	0.610	0.650	0.640	0.640	40,000	25,600	0.6400	6.400	6.100	6.500	6.400	6.400	4,000	6.4000	0.00%
2013-10-24	0	0.640	0.620	0.660	0.610	0.640	120,000	73,800	0.6150	6.400	6.200	6.600	6.100	6.400	12,000	6.1500	-4.48%
2013-10-23	0	0.670	0.610	0.670	0.620	0.670	120,000	76,500	0.6375	6.700	6.100	6.700	6.200	6.700	12,000	6.3750	-1.47%
2013-10-22	0	0.680	0.660	0.680	0.680	0.690	400,000	274,600	0.6865	6.800	6.600	6.800	6.800	6.900	40,000	6.8650	0.00%
2013-10-21	0	0.680	0.630	0.680	0.680	0.700	220,000	152,400	0.6927	6.800	6.300	6.800	6.800	7.000	22,000	6.9273	0.00%
2013-10-18	0	0.680	0.680	0.690	0.680	0.680	70,000	47,600	0.6800	6.800	6.800	6.900	6.800	6.800	7,000	6.8000	0.00%
2013-10-17	0	0.680	0.650	0.690	0.680	0.700	170,000	116,600	0.6859	6.800	6.500	6.900	6.800	7.000	17,000	6.8588	-2.86%
2013-10-16	0	0.700	0.680	0.700	0.680	0.700	110,000	75,800	0.6891	7.000	6.800	7.000	6.800	7.000	11,000	6.8909	1.45%
2013-10-15	0	0.690	0.640	0.700	0.690	0.710	160,000	111,400	0.6963	6.900	6.400	7.000	6.900	7.100	16,000	6.9625	0.00%
2013-10-11	0	0.690	0.670	0.700	0.670	0.700	115,000	78,950	0.6865	6.900	6.700	7.000	6.700	7.000	11,500	6.8652	0.00%
2013-10-10	0	0.690	0.690	0.710	0.690	0.750	500,000	356,800	0.7136	6.900	6.900	7.100	6.900	7.500	50,000	7.1360	-1.43%
2013-10-09	0	0.700	0.690	0.700	0.650	0.710	900,000	616,400	0.6849	7.000	6.900	7.000	6.500	7.100	90,000	6.8489	-2.78%
2013-10-08	0	0.720	0.720	0.730	0.700	0.740	580,000	414,800	0.7152	7.200	7.200	7.300	7.000	7.400	58,000	7.1517	-6.49%
2013-10-07	0	0.770	0.720	0.770	0.770	0.770	70,000	53,900	0.7700	7.700	7.200	7.700	7.700	7.700	7,000	7.7000	0.00%
2013-10-04	0	0.770	0.720	0.770	0.660	0.780	1,070,000	788,000	0.7364	7.700	7.200	7.700	6.600	7.800	107,000	7.3645	16.67%
2013-10-03	0	0.660	0.630	0.660	0.600	0.660	50,000	31,200	0.6240	6.600	6.300	6.600	6.000	6.600	5,000	6.2400	8.20%
2013-10-02	0	0.610	0.610	0.670	0.610	0.680	480,000	313,500	0.6531	6.100	6.100	6.700	6.100	6.800	48,000	6.5313	-12.86%
2013-09-30	0	0.700	0.670	0.720	0.700	0.720	470,000	329,800	0.7017	7.000	6.700	7.200	7.000	7.200	47,000	7.0170	1.45%
2013-09-27	0	0.690	0.670	0.690	0.620	0.720	280,000	189,900	0.6782	6.900	6.700	6.900	6.200	7.200	28,000	6.7821	-5.48%
2013-09-26	0	0.730	0.680	0.760	0.720	0.730	20,000	14,500	0.7250	7.300	6.800	7.600	7.200	7.300	2,000	7.2500	1.39%
2013-09-25	0	0.720	0.710	0.760	0.700	0.800	350,000	260,400	0.7440	7.200	7.100	7.600	7.000	8.000	35,000	7.4400	4.35%
2013-09-24	0	0.690	0.660	0.690	0.590	0.730	390,000	270,300	0.6931	6.900	6.600	6.900	5.900	7.300	39,000	6.9308	-4.17%
2013-09-23	0	0.720	0.650	0.770	-	-	0	0	-	7.200	6.500	7.700	-	-	0	-	0.00%
2013-09-19	0	0.720	0.700	0.740	-	-	0	0	-	7.200	7.000	7.400	-	-	0	-	0.00%
2013-09-18	0	0.720	0.720	0.770	0.720	0.770	140,000	106,700	0.7621	7.200	7.200	7.700	7.200	7.700	14,000	7.6214	-2.70%
2013-09-17	0	0.740	0.740	0.790	0.720	0.800	600,000	458,400	0.7640	7.400	7.400	7.900	7.200	8.000	60,000	7.6400	-3.90%
2013-09-16	0	0.770	0.770	0.780	0.710	0.790	670,000	501,000	0.7478	7.700	7.700	7.800	7.100	7.900	67,000	7.4776	0.00%
2013-09-13	0	0.770	0.750	0.780	0.740	0.790	1,090,000	827,400	0.7591	7.700	7.500	7.800	7.400	7.900	109,000	7.5908	-3.75%
2013-09-12	0	0.800	0.780	0.800	0.770	0.840	1,270,000	992,300	0.7813	8.000	7.800	8.000	7.700	8.400	127,000	7.8134	1.27%
2013-09-11	0	0.790	0.790	0.800	0.770	0.860	1,810,000	1,461,000	0.8072	7.900	7.900	8.000	7.700	8.600	181,000	8.0718	-2.47%
2013-09-10	0	0.810	0.800	0.820	0.780	0.870	1,530,000	1,279,500	0.8363	8.100	8.000	8.200	7.800	8.700	153,000	8.3627	-2.41%
2013-09-09	0	0.830	0.810	0.830	0.760	0.870	3,161,400	2,622,620	0.8296	8.300	8.100	8.300	7.600	8.700	316,140	8.2958	1.22%
2013-09-06	0	0.820	0.810	0.830	0.790	0.940	6,650,000	5,589,600	0.8405	8.200	8.100	8.300	7.900	9.400	665,000	8.4054	-7.87%
2013-09-05	0	0.890	0.870	0.890	0.640	0.900	11,710,000	9,121,800	0.7790	8.900	8.700	8.900	6.400	9.000	1,171,000	7.7898	28.99%
2013-09-04	0	0.690	0.680	0.700	0.495	0.770	16,900,000	11,120,000	0.6580	6.900	6.800	7.000	4.950	7.700	1,690,000	6.5799	39.39%
2013-09-03	0	0.495	0.495	0.500	0.485	0.500	3,070,000	1,528,350	0.4978	4.950	4.950	5.000	4.850	5.000	307,000	4.9783	2.06%
2013-09-02	0	0.485	0.475	0.485	0.465	0.485	3,040,000	1,456,250	0.4790	4.850	4.750	4.850	4.650	4.850	304,000	4.7903	5.43%
2013-08-30	0	0.460	0.460	0.480	0.460	0.475	560,000	263,250	0.4701	4.600	4.600	4.800	4.600	4.750	56,000	4.7009	-4.17%
2013-08-29	0	0.480	0.465	0.480	0.465	0.480	820,000	385,750	0.4704	4.800	4.650	4.800	4.650	4.800	82,000	4.7043	0.00%
2013-08-28	0	0.480	0.465	0.485	0.465	0.480	600,000	285,900	0.4765	4.800	4.650	4.850	4.650	4.800	60,000	4.7650	4.35%
2013-08-27	0	0.460	0.450	0.475	0.420	0.460	500,000	227,600	0.4552	4.600	4.500	4.750	4.200	4.600	50,000	4.5520	-1.08%
2013-08-26	0	0.465	0.465	0.470	0.460	0.465	130,000	59,950	0.4612	4.650	4.650	4.700	4.600	4.650	13,000	4.6115	-2.11%
2013-08-23	0	0.475	0.450	0.475	0.475	0.475	760,000	353,650	0.4653	4.750	4.500	4.750	4.750	4.750	76,000	4.6533	3.26%
2013-08-22	0	0.460	0.445	0.460	0.460	0.480	460,000	219,850	0.4779	4.600	4.450	4.600	4.600	4.800	46,000	4.7793	-1.08%
2013-08-21	0	0.465	0.450	0.465	0.450	0.480	360,000	166,850	0.4635	4.650	4.500	4.650	4.500	4.800	36,000	4.6347	5.68%
2013-08-20	0	0.440	0.440	0.460	0.430	0.455	840,000	372,900	0.4439	4.400	4.400	4.600	4.300	4.550	84,000	4.4393	-6.38%
2013-08-19	0	0.470	0.470	0.490	0.460	0.490	800,000	375,200	0.4690	4.700	4.700	4.900	4.600	4.900	80,000	4.6900	-1.05%
2013-08-16	0	0.475	0.465	0.475	0.465	0.475	210,000	98,500	0.4690	4.750	4.650	4.750	4.650	4.750	21,000	4.6905	1.06%
2013-08-15	0	0.470	0.450	0.470	0.470	0.470	440,000	206,800	0.4700	4.700	4.500	4.700	4.700	4.700	44,000	4.7000	-1.05%
2013-08-13	0	0.475	0.450	0.475	0.470	0.480	490,000	233,950	0.4774	4.750	4.500	4.750	4.700	4.800	49,000	4.7745	1.06%
2013-08-12	0	0.470	0.465	0.490	0.445	0.470	400,000	185,200	0.4630	4.700	4.650	4.900	4.450	4.700	40,000	4.6300	2.17%
2013-08-09	0	0.460	0.450	0.460	0.420	0.470	570,000	251,750	0.4417	4.600	4.500	4.600	4.200	4.700	57,000	4.4167	0.00%
2013-08-08	0	0.460	0.455	0.470	0.420	0.460	330,000	149,800	0.4539	4.600	4.550	4.700	4.200	4.600	33,000	4.5394	0.00%
2013-08-07	0	0.460	0.445	0.460	0.450	0.460	750,000	340,100	0.4535	4.600	4.450	4.600	4.500	4.600	75,000	4.5347	-6.12%
2013-08-06	0	0.490	0.480	0.490	0.480	0.510	3,110,000	1,538,950	0.4948	4.900	4.800	4.900	4.800	5.100	311,000	4.9484	1.03%
2013-08-05	0	0.485	0.480	0.500	0.420	0.510	3,600,000	1,686,350	0.4684	4.850	4.800	5.000	4.200	5.100	360,000	4.6843	12.79%
2013-08-02	0	0.430	0.420	0.435	0.420	0.430	410,000	173,900	0.4241	4.300	4.200	4.350	4.200	4.300	41,000	4.2415	-1.15%
2013-08-01	0	0.435	0.425	0.460	0.410	0.435	425,000	178,650	0.4204	4.350	4.250	4.600	4.100	4.350	42,500	4.2035	2.35%
2013-07-31	0	0.425	0.425	0.440	0.415	0.430	495,000	209,000	0.4222	4.250	4.250	4.400	4.150	4.300	49,500	4.2222	-7.61%
2013-07-30	0	0.460	0.455	0.460	0.415	0.485	1,800,000	801,150	0.4451	4.600	4.550	4.600	4.150	4.850	180,000	4.4508	-2.13%
2013-07-29	0	0.470	0.455	0.470	0.400	0.485	5,137,000	2,277,265	0.4433	4.700	4.550	4.700	4.000	4.850	513,700	4.4331	18.99%
2013-07-26	0	0.395	0.380	0.395	0.380	0.395	1,910,000	738,550	0.3867	3.950	3.800	3.950	3.800	3.950	191,000	3.8668	6.76%
2013-07-25	0	0.370	0.380	0.385	0.350	0.390	1,900,000	687,150	0.3617	3.700	3.800	3.850	3.500	3.900	190,000	3.6166	4.23%
2013-07-24	0	0.355	0.345	0.355	0.340	0.360	1,540,000	531,450	0.3451	3.550	3.450	3.550	3.400	3.600	154,000	3.4510	0.00%
2013-07-23	0	0.355	0.340	0.355	0.330	0.355	890,000	303,900	0.3415	3.550	3.400	3.550	3.300	3.550	89,000	3.4146	7.58%
2013-07-22	0	0.330	0.330	0.350	0.330	0.350	155,000	53,150	0.3429	3.300	3.300	3.500	3.300	3.500	15,500	3.4290	-2.94%
2013-07-19	0	0.340	0.320	0.350	-	-	0	0	-	3.400	3.200	3.500	-	-	0	-	0.00%
2013-07-18	0	0.340	0.340	0.350	0.340	0.340	220,000	74,800	0.3400	3.400	3.400	3.500	3.400	3.400	22,000	3.4000	-2.86%
2013-07-17	0	0.350	0.350	0.360	0.340	0.350	520,000	181,300	0.3487	3.500	3.500	3.600	3.400	3.500	52,000	3.4865	2.94%
2013-07-16	0	0.340	0.320	0.340	-	-	0	0	-	3.400	3.200	3.400	-	-	0	-	-2.86%
2013-07-15	0	0.350	0.330	0.350	0.350	0.350	30,000	10,500	0.3500	3.500	3.300	3.500	3.500	3.500	3,000	3.5000	7.69%
2013-07-12	0	0.325	0.305	0.340	-	-	0	0	-	3.250	3.050	3.400	-	-	0	-	0.00%
2013-07-11	0	0.325	0.315	0.340	-	-	0	0	-	3.250	3.150	3.400	-	-	0	-	0.00%
2013-07-10	0	0.325	0.325	0.330	0.300	0.340	545,000	180,600	0.3314	3.250	3.250	3.300	3.000	3.400	54,500	3.3138	8.33%
2013-07-09	0	0.300	0.300	0.320	-	-	0	0	-	3.000	3.000	3.200	-	-	0	-	0.00%
2013-07-08	0	0.300	0.290	0.315	-	-	0	0	-	3.000	2.900	3.150	-	-	0	-	0.00%
2013-07-05	0	0.300	0.300	0.325	0.300	0.300	100,000	30,000	0.3000	3.000	3.000	3.250	3.000	3.000	10,000	3.0000	-3.23%
2013-07-04	0	0.310	0.295	0.315	0.310	0.310	300,000	93,000	0.3100	3.100	2.950	3.150	3.100	3.100	30,000	3.1000	1.97%
2013-07-03	0	0.304	0.280	0.310	-	-	0	0	-	3.040	2.800	3.100	-	-	0	-	0.09%
2013-07-02	0	0.310	0.280	0.310	0.310	0.310	100,000	31,000	0.3100	3.037	2.743	3.037	3.037	3.037	10,207	3.0372	3.33%
2013-06-28	0	0.300	0.265	0.310	0.300	0.300	20,000	6,000	0.3000	2.939	2.596	3.037	2.939	2.939	2,041	2.9392	7.14%
2013-06-27	0	0.280	0.275	0.300	-	-	0	0	-	2.743	2.694	2.939	-	-	0	-	0.00%
2013-06-26	0	0.280	0.265	0.305	0.280	0.280	90,000	25,200	0.2800	2.743	2.596	2.988	2.743	2.743	9,186	2.7432	5.66%
2013-06-25	0	0.265	0.265	0.300	0.260	0.270	990,000	258,400	0.2610	2.596	2.596	2.939	2.547	2.645	101,049	2.5572	-5.36%
2013-06-24	0	0.280	0.270	0.285	0.280	0.290	370,000	106,900	0.2889	2.743	2.645	2.792	2.743	2.841	37,766	2.8306	-3.45%
2013-06-21	0	0.290	0.285	0.305	0.290	0.295	320,000	92,850	0.2902	2.841	2.792	2.988	2.841	2.890	32,662	2.8427	-6.45%
2013-06-20	0	0.310	0.295	0.310	0.295	0.325	30,000	9,300	0.3100	3.037	2.890	3.037	2.890	3.184	3,062	3.0372	1.64%
2013-06-19	0	0.305	0.290	0.315	-	-	0	0	-	2.988	2.841	3.086	-	-	0	-	0.00%
2013-06-18	0	0.305	0.290	0.315	-	-	0	0	-	2.988	2.841	3.086	-	-	0	-	0.00%
2013-06-17	0	0.305	0.290	0.310	-	-	0	0	-	2.988	2.841	3.037	-	-	0	-	0.00%
2013-06-14	0	0.305	0.305	0.310	0.300	0.340	1,690,000	527,100	0.3119	2.988	2.988	3.037	2.939	3.331	172,497	3.0557	-1.61%
2013-06-13	0	0.310	0.290	0.310	0.285	0.310	1,190,000	346,100	0.2908	3.037	2.841	3.037	2.792	3.037	121,463	2.8494	6.90%
2013-06-11	0	0.290	0.290	0.310	0.290	0.290	210,000	60,900	0.2900	2.841	2.841	3.037	2.841	2.841	21,435	2.8412	0.00%
2013-06-10	0	0.290	0.290	0.300	0.290	0.315	1,770,000	537,900	0.3039	2.841	2.841	2.939	2.841	3.086	180,663	2.9774	-1.69%
2013-06-07	0	0.295	0.295	0.315	0.290	0.290	10,000	2,900	0.2900	2.890	2.890	3.086	2.841	2.841	1,021	2.8412	0.00%
2013-06-06	0	0.295	0.295	0.305	0.290	0.295	180,000	52,400	0.2911	2.890	2.890	2.988	2.841	2.890	18,372	2.8521	-3.28%
2013-06-05	0	0.305	0.295	0.305	0.295	0.305	490,000	144,750	0.2954	2.988	2.890	2.988	2.890	2.988	50,014	2.8942	0.00%
2013-06-04	0	0.305	0.295	0.310	0.300	0.305	320,000	96,500	0.3016	2.988	2.890	3.037	2.939	2.988	32,662	2.9545	-3.17%
2013-06-03	0	0.315	0.300	0.315	0.315	0.315	50,000	15,750	0.3150	3.086	2.939	3.086	3.086	3.086	5,103	3.0861	1.61%
2013-05-31	0	0.310	0.300	0.310	0.305	0.310	610,000	186,100	0.3051	3.037	2.939	3.037	2.988	3.037	62,262	2.9890	0.00%
2013-05-30	0	0.310	0.305	0.310	0.305	0.320	275,000	85,325	0.3103	3.037	2.988	3.037	2.988	3.135	28,069	3.0398	-3.12%
2013-05-29	0	0.320	0.310	0.325	0.310	0.320	630,000	197,100	0.3129	3.135	3.037	3.184	3.037	3.135	64,304	3.0651	0.00%
2013-05-28	0	0.320	0.305	0.320	0.320	0.320	90,000	28,800	0.3200	3.135	2.988	3.135	3.135	3.135	9,186	3.1351	-8.57%
2013-05-27	0	0.350	0.350	-	0.290	0.330	2,880,000	878,900	0.3052	3.429	3.429	-	2.841	3.233	293,960	2.9899	20.69%
2013-05-24	0	0.290	0.285	0.290	0.290	0.290	50,000	14,500	0.2900	2.841	2.792	2.841	2.841	2.841	5,103	2.8412	0.00%
2013-05-23	0	0.290	0.285	0.295	0.290	0.290	480,000	139,200	0.2900	2.841	2.792	2.890	2.841	2.841	48,993	2.8412	0.00%
2013-05-22	0	0.290	0.290	0.295	0.290	0.290	15,000	4,300	0.2867	2.841	2.841	2.890	2.841	2.841	1,531	2.8085	-1.69%
2013-05-21	0	0.295	0.295	0.300	0.290	0.300	2,560,000	747,650	0.2921	2.890	2.890	2.939	2.841	2.939	261,298	2.8613	-1.67%
2013-05-20	0	0.300	0.290	0.300	0.300	0.300	550,000	165,000	0.3000	2.939	2.841	2.939	2.939	2.939	56,138	2.9392	3.45%
2013-05-16	0	0.290	0.285	0.295	-	-	0	0	-	2.841	2.792	2.890	-	-	0	-	0.00%
2013-05-15	0	0.290	0.280	0.300	-	-	0	0	-	2.841	2.743	2.939	-	-	0	-	0.00%
2013-05-14	0	0.290	0.285	0.300	0.290	0.300	220,000	64,200	0.2918	2.841	2.792	2.939	2.841	2.939	22,455	2.8590	-3.33%
2013-05-13	0	0.300	0.295	0.300	0.285	0.300	440,000	131,000	0.2977	2.939	2.890	2.939	2.792	2.939	44,911	2.9169	1.69%
2013-05-10	0	0.295	0.295	0.300	0.295	0.295	40,000	11,800	0.2950	2.890	2.890	2.939	2.890	2.890	4,083	2.8902	0.00%
2013-05-09	0	0.295	0.280	0.295	0.280	0.300	580,000	170,100	0.2933	2.890	2.743	2.890	2.743	2.939	59,200	2.8733	3.51%
2013-05-08	0	0.285	0.285	0.295	0.270	0.280	140,000	39,100	0.2793	2.792	2.792	2.890	2.645	2.743	14,290	2.7362	-5.00%
2013-05-07	0	0.300	0.280	0.300	-	-	0	0	-	2.939	2.743	2.939	-	-	0	-	-1.64%
2013-05-06	0	0.305	0.280	0.305	-	-	0	0	-	2.988	2.743	2.988	-	-	0	-	0.00%
2013-05-03	0	0.305	0.280	0.305	-	-	0	0	-	2.988	2.743	2.988	-	-	0	-	0.00%
2013-05-02	0	0.305	0.280	0.305	-	-	0	0	-	2.988	2.743	2.988	-	-	0	-	0.00%
2013-04-30	0	0.305	0.280	0.305	-	-	0	0	-	2.988	2.743	2.988	-	-	0	-	0.00%
2013-04-29	0	0.305	0.280	0.305	-	-	0	0	-	2.988	2.743	2.988	-	-	0	-	0.00%
2013-04-26	0	0.305	0.275	0.305	-	-	0	0	-	2.988	2.694	2.988	-	-	0	-	0.00%
2013-04-25	0	0.305	0.280	0.305	0.270	0.305	220,000	66,300	0.3014	2.988	2.743	2.988	2.645	2.988	22,455	2.9525	1.67%
2013-04-24	0	0.300	0.255	0.300	-	-	0	0	-	2.939	2.498	2.939	-	-	0	-	0.00%
2013-04-23	0	0.300	0.285	0.300	-	-	0	0	-	2.939	2.792	2.939	-	-	0	-	0.00%
2013-04-22	0	0.300	0.280	0.300	-	-	0	0	-	2.939	2.743	2.939	-	-	0	-	0.00%
2013-04-19	0	0.300	0.290	0.300	0.290	0.300	205,000	61,025	0.2977	2.939	2.841	2.939	2.841	2.939	20,924	2.9165	0.00%
2013-04-18	0	0.300	0.275	0.300	-	-	0	0	-	2.939	2.694	2.939	-	-	0	-	0.00%
2013-04-17	0	0.300	0.260	0.300	-	-	0	0	-	2.939	2.547	2.939	-	-	0	-	0.00%
2013-04-16	0	0.300	0.265	0.300	-	-	0	0	-	2.939	2.596	2.939	-	-	0	-	0.00%
2013-04-15	0	0.300	0.260	0.300	-	-	0	0	-	2.939	2.547	2.939	-	-	0	-	0.00%
2013-04-12	0	0.300	0.265	0.300	-	-	0	0	-	2.939	2.596	2.939	-	-	0	-	-1.64%
2013-04-11	0	0.305	0.270	0.305	0.300	0.305	505,000	153,050	0.3031	2.988	2.645	2.988	2.939	2.988	51,545	2.9692	1.67%
2013-04-10	0	0.300	0.270	0.300	0.300	0.305	1,030,000	313,800	0.3047	2.939	2.645	2.939	2.939	2.988	105,131	2.9848	0.00%
2013-04-09	0	0.300	0.250	0.300	-	-	0	0	-	2.939	2.449	2.939	-	-	0	-	0.00%
2013-04-08	0	0.300	0.255	0.300	-	-	0	0	-	2.939	2.498	2.939	-	-	0	-	-1.64%
2013-04-05	0	0.305	0.265	0.305	-	-	0	0	-	2.988	2.596	2.988	-	-	0	-	0.00%
2013-04-03	0	0.305	0.260	0.305	-	-	0	0	-	2.988	2.547	2.988	-	-	0	-	0.00%
2013-04-02	0	0.305	0.270	0.305	-	-	210,000	64,050	0.3050	2.988	2.645	2.988	-	-	21,435	2.9882	0.00%
2013-03-28	0	0.305	0.260	0.305	-	-	0	0	-	2.988	2.547	2.988	-	-	0	-	0.00%
2013-03-27	0	0.305	0.290	0.305	0.295	0.305	220,000	66,400	0.3018	2.988	2.841	2.988	2.890	2.988	22,455	2.9570	1.67%
2013-03-26	0	0.300	0.290	0.305	-	-	0	0	-	2.939	2.841	2.988	-	-	0	-	0.00%
2013-03-25	0	0.300	0.285	0.300	0.290	0.300	260,000	76,000	0.2923	2.939	2.792	2.939	2.841	2.939	26,538	2.8638	7.14%
2013-03-22	0	0.280	0.270	0.290	-	-	0	0	-	2.743	2.645	2.841	-	-	0	-	0.00%
2013-03-21	0	0.280	0.270	0.290	-	-	0	0	-	2.743	2.645	2.841	-	-	0	-	0.00%
2013-03-20	0	0.280	0.275	0.290	0.275	0.280	210,000	58,000	0.2762	2.743	2.694	2.841	2.694	2.743	21,435	2.7059	-3.45%
2013-03-19	0	0.290	0.275	0.300	-	-	0	0	-	2.841	2.694	2.939	-	-	0	-	0.00%
2013-03-18	0	0.290	0.275	0.300	-	-	0	0	-	2.841	2.694	2.939	-	-	0	-	0.00%
2013-03-15	0	0.290	0.275	0.290	0.295	0.295	160,000	47,200	0.2950	2.841	2.694	2.841	2.890	2.890	16,331	2.8902	5.45%
2013-03-14	0	0.275	0.270	0.285	0.275	0.275	130,000	35,750	0.2750	2.694	2.645	2.792	2.694	2.694	13,269	2.6942	-6.78%
2013-03-13	0	0.295	0.275	0.295	0.290	0.300	60,000	17,700	0.2950	2.890	2.694	2.890	2.841	2.939	6,124	2.8902	9.26%
2013-03-12	0	0.270	0.270	0.290	0.270	0.315	2,575,000	760,100	0.2952	2.645	2.645	2.841	2.645	3.086	262,829	2.8920	-3.57%
2013-03-11	0	0.280	0.270	0.280	0.280	0.290	230,000	65,600	0.2852	2.743	2.645	2.743	2.743	2.841	23,476	2.7943	-3.45%
2013-03-08	0	0.290	0.290	0.305	0.290	0.290	20,000	5,800	0.2900	2.841	2.841	2.988	2.841	2.841	2,041	2.8412	-1.69%
2013-03-07	0	0.295	0.290	0.295	0.300	0.300	400,000	120,000	0.3000	2.890	2.841	2.890	2.939	2.939	40,828	2.9392	1.72%
2013-03-06	0	0.290	0.290	0.300	0.290	0.290	350,000	101,500	0.2900	2.841	2.841	2.939	2.841	2.841	35,724	2.8412	0.00%
2013-03-05	0	0.290	0.265	0.295	-	-	0	0	-	2.841	2.596	2.890	-	-	0	-	0.00%
2013-03-04	0	0.290	0.260	0.295	-	-	0	0	-	2.841	2.547	2.890	-	-	0	-	0.00%
2013-03-01	0	0.290	0.265	0.295	-	-	0	0	-	2.841	2.596	2.890	-	-	0	-	0.00%
2013-02-28	0	0.290	0.270	0.300	-	-	0	0	-	2.841	2.645	2.939	-	-	0	-	0.00%
2013-02-27	0	0.290	0.270	0.300	-	-	0	0	-	2.841	2.645	2.939	-	-	0	-	0.00%
2013-02-26	0	0.290	0.270	0.290	0.270	0.290	100,000	28,600	0.2860	2.841	2.645	2.841	2.645	2.841	10,207	2.8020	7.41%
2013-02-25	0	0.270	0.270	0.290	0.270	0.270	100,000	27,000	0.2700	2.645	2.645	2.841	2.645	2.645	10,207	2.6453	-6.90%
2013-02-22	0	0.290	0.260	0.300	-	-	0	0	-	2.841	2.547	2.939	-	-	0	-	0.00%
2013-02-21	0	0.290	0.265	0.305	-	-	50,000	15,000	0.3000	2.841	2.596	2.988	-	-	5,103	2.9392	0.00%
2013-02-20	0	0.290	0.280	0.300	0.290	0.290	30,000	8,700	0.2900	2.841	2.743	2.939	2.841	2.841	3,062	2.8412	1.75%
2013-02-19	0	0.285	0.280	0.310	0.285	0.285	80,000	22,800	0.2850	2.792	2.743	3.037	2.792	2.792	8,166	2.7922	-1.72%
2013-02-18	0	0.290	0.280	0.310	0.290	0.295	100,000	29,250	0.2925	2.841	2.743	3.037	2.841	2.890	10,207	2.8657	-1.69%
2013-02-15	0	0.295	0.295	0.310	-	-	50,000	15,000	0.3000	2.890	2.890	3.037	-	-	5,103	2.9392	1.72%
2013-02-14	0	0.290	0.275	0.300	0.290	0.295	160,000	46,300	0.2894	2.841	2.694	2.939	2.841	2.890	16,331	2.8351	0.00%
2013-02-08	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	2.841	2.841	2.939	2.841	2.841	10,207	2.8412	-3.33%
2013-02-07	0	0.300	0.290	0.300	-	-	0	0	-	2.939	2.841	2.939	-	-	0	-	0.00%
2013-02-06	0	0.300	0.290	0.305	0.300	0.300	300,000	90,000	0.3000	2.939	2.841	2.988	2.939	2.939	30,621	2.9392	0.00%
2013-02-05	0	0.300	0.295	0.310	0.290	0.300	910,000	271,050	0.2979	2.939	2.890	3.037	2.841	2.939	92,883	2.9182	1.69%
2013-02-04	0	0.295	0.295	0.310	0.295	0.300	210,000	62,850	0.2993	2.890	2.890	3.037	2.890	2.939	21,435	2.9322	-4.84%
2013-02-01	0	0.310	0.290	0.310	-	-	0	0	-	3.037	2.841	3.037	-	-	0	-	0.00%
2013-01-31	0	0.310	0.290	0.310	-	-	0	0	-	3.037	2.841	3.037	-	-	0	-	0.00%
2013-01-30	0	0.310	0.290	0.310	-	-	0	0	-	3.037	2.841	3.037	-	-	0	-	0.00%
2013-01-29	0	0.310	0.300	0.315	-	-	0	0	-	3.037	2.939	3.086	-	-	0	-	0.00%
2013-01-28	0	0.310	0.310	0.315	0.310	0.310	250,000	77,500	0.3100	3.037	3.037	3.086	3.037	3.037	25,517	3.0372	-4.62%
2013-01-25	0	0.325	0.285	0.325	0.295	0.325	170,000	52,700	0.3100	3.184	2.792	3.184	2.890	3.184	17,352	3.0372	4.84%
2013-01-24	0	0.310	0.290	0.310	-	-	0	0	-	3.037	2.841	3.037	-	-	0	-	0.00%
2013-01-23	0	0.310	0.290	0.310	0.310	0.310	100,000	31,000	0.3100	3.037	2.841	3.037	3.037	3.037	10,207	3.0372	0.00%
2013-01-22	0	0.310	0.285	0.310	-	-	0	0	-	3.037	2.792	3.037	-	-	0	-	0.00%
2013-01-21	0	0.310	0.285	0.310	0.310	0.310	470,000	145,700	0.3100	3.037	2.792	3.037	3.037	3.037	47,973	3.0372	0.00%
2013-01-18	0	0.310	0.290	0.310	0.300	0.310	330,000	100,100	0.3033	3.037	2.841	3.037	2.939	3.037	33,683	2.9718	-1.59%
2013-01-17	0	0.315	0.290	0.315	-	-	5,000	1,425	0.2850	3.086	2.841	3.086	-	-	510	2.7922	-1.56%
2013-01-16	0	0.320	0.300	0.320	0.290	0.320	450,000	134,050	0.2979	3.135	2.939	3.135	2.841	3.135	45,931	2.9185	6.67%
2013-01-15	0	0.300	0.300	0.310	0.280	0.305	440,000	129,450	0.2942	2.939	2.939	3.037	2.743	2.988	44,911	2.8824	-6.25%
2013-01-14	0	0.320	0.270	0.320	0.295	0.320	550,000	165,000	0.3000	3.135	2.645	3.135	2.890	3.135	56,138	2.9392	16.36%
2013-01-11	0	0.275	0.270	0.295	0.275	0.280	640,000	177,000	0.2766	2.694	2.645	2.890	2.694	2.743	65,324	2.7096	-6.78%
2013-01-10	0	0.295	0.275	0.300	-	-	33,500	9,882	0.2950	2.890	2.694	2.939	-	-	3,419	2.8900	0.00%
2013-01-09	0	0.295	0.270	0.295	0.290	0.300	95,000	27,800	0.2926	2.890	2.645	2.890	2.841	2.939	9,697	2.8670	0.00%
2013-01-08	0	0.295	0.270	0.295	0.295	0.295	520,000	153,400	0.2950	2.890	2.645	2.890	2.890	2.890	53,076	2.8902	0.00%
2013-01-07	0	0.295	0.265	0.295	0.280	0.300	170,000	47,800	0.2812	2.890	2.596	2.890	2.743	2.939	17,352	2.7548	7.27%
2013-01-04	0	0.275	0.260	0.275	0.275	0.275	80,000	22,000	0.2750	2.694	2.547	2.694	2.694	2.694	8,166	2.6942	-1.79%
2013-01-03	0	0.280	0.260	0.295	0.280	0.280	530,000	148,400	0.2800	2.743	2.547	2.890	2.743	2.743	54,097	2.7432	0.00%
2013-01-02	0	0.280	0.260	0.280	-	-	0	0	-	2.743	2.547	2.743	-	-	0	-	0.00%
2012-12-31	0	0.280	0.260	0.280	-	-	0	0	-	2.743	2.547	2.743	-	-	0	-	0.00%
2012-12-28	0	0.280	0.260	0.280	0.280	0.280	10,000	2,800	0.2800	2.743	2.547	2.743	2.743	2.743	1,021	2.7432	5.66%
2012-12-27	0	0.265	0.260	0.280	0.255	0.265	90,000	23,350	0.2594	2.596	2.547	2.743	2.498	2.596	9,186	2.5418	-3.64%
2012-12-24	0	0.275	0.260	0.280	-	-	0	0	-	2.694	2.547	2.743	-	-	0	-	0.00%
2012-12-21	0	0.275	0.275	0.280	0.265	0.275	180,000	48,050	0.2669	2.694	2.694	2.743	2.596	2.694	18,372	2.6153	3.77%
2012-12-20	0	0.265	0.250	0.275	-	-	0	0	-	2.596	2.449	2.694	-	-	0	-	0.00%
2012-12-19	0	0.265	0.249	0.275	0.245	0.265	120,000	29,860	0.2488	2.596	2.440	2.694	2.400	2.596	12,248	2.4379	3.92%
2012-12-18	0	0.255	0.255	0.275	0.246	0.275	310,000	78,810	0.2542	2.498	2.498	2.694	2.410	2.694	31,642	2.4907	5.37%
2012-12-17	0	0.242	0.245	0.280	0.235	0.242	110,000	26,400	0.2400	2.371	2.400	2.743	2.302	2.371	11,228	2.3513	-6.92%
2012-12-14	0	0.260	0.260	0.285	0.260	0.260	70,000	18,200	0.2600	2.547	2.547	2.792	2.547	2.547	7,145	2.5473	0.00%
2012-12-13	0	0.260	0.260	0.265	-	-	0	0	-	2.547	2.547	2.596	-	-	0	-	0.00%
2012-12-12	0	0.260	0.246	0.270	-	-	0	0	-	2.547	2.410	2.645	-	-	0	-	0.00%
2012-12-11	0	0.260	0.248	0.285	-	-	0	0	-	2.547	2.430	2.792	-	-	0	-	0.00%
2012-12-10	0	0.260	0.247	0.275	-	-	0	0	-	2.547	2.420	2.694	-	-	0	-	0.00%
2012-12-07	0	0.260	0.250	0.275	-	-	0	0	-	2.547	2.449	2.694	-	-	0	-	0.00%
2012-12-06	0	0.260	0.250	0.280	0.260	0.260	60,000	15,600	0.2600	2.547	2.449	2.743	2.547	2.547	6,124	2.5473	-3.70%
2012-12-05	0	0.270	0.260	0.280	-	-	0	0	-	2.645	2.547	2.743	-	-	0	-	0.00%
2012-12-04	0	0.270	0.246	0.275	-	-	0	0	-	2.645	2.410	2.694	-	-	0	-	0.00%
2012-12-03	0	0.270	0.246	0.275	-	-	0	0	-	2.645	2.410	2.694	-	-	0	-	0.00%
2012-11-30	0	0.270	0.242	0.275	0.270	0.270	200,000	54,000	0.2700	2.645	2.371	2.694	2.645	2.645	20,414	2.6453	1.89%
2012-11-29	0	0.265	0.245	0.275	-	-	0	0	-	2.596	2.400	2.694	-	-	0	-	0.00%
2012-11-28	0	0.265	0.245	0.275	-	-	0	0	-	2.596	2.400	2.694	-	-	0	-	0.00%
2012-11-27	0	0.265	0.246	0.265	-	-	0	0	-	2.596	2.410	2.596	-	-	0	-	-1.85%
2012-11-26	0	0.270	0.255	0.270	0.270	0.275	490,000	132,500	0.2704	2.645	2.498	2.645	2.645	2.694	50,014	2.6493	3.85%
2012-11-23	0	0.260	0.250	0.260	-	-	0	0	-	2.547	2.449	2.547	-	-	0	-	-1.89%
2012-11-22	0	0.265	0.243	0.265	-	-	0	0	-	2.596	2.381	2.596	-	-	0	-	0.00%
2012-11-21	0	0.265	0.234	0.270	-	-	0	0	-	2.596	2.293	2.645	-	-	0	-	0.00%
2012-11-20	0	0.265	0.247	0.270	-	-	0	0	-	2.596	2.420	2.645	-	-	0	-	0.00%
2012-11-19	0	0.265	0.245	0.265	-	-	0	0	-	2.596	2.400	2.596	-	-	0	-	-1.85%
2012-11-16	0	0.270	0.250	0.270	-	-	0	0	-	2.645	2.449	2.645	-	-	0	-	0.00%
2012-11-15	0	0.270	0.250	0.270	-	-	0	0	-	2.645	2.449	2.645	-	-	0	-	0.00%
2012-11-14	0	0.270	0.246	0.270	0.270	0.270	60,000	16,200	0.2700	2.645	2.410	2.645	2.645	2.645	6,124	2.6453	1.89%
2012-11-13	0	0.265	0.250	0.270	-	-	0	0	-	2.596	2.449	2.645	-	-	0	-	0.00%
2012-11-12	0	0.265	0.242	0.270	0.240	0.270	140,000	36,100	0.2579	2.596	2.371	2.645	2.351	2.645	14,290	2.5263	-1.85%
2012-11-09	0	0.270	0.265	0.270	0.270	0.270	20,000	5,400	0.2700	2.645	2.596	2.645	2.645	2.645	2,041	2.6453	0.00%
2012-11-08	0	0.270	0.265	0.270	0.270	0.270	210,000	56,700	0.2700	2.645	2.596	2.645	2.645	2.645	21,435	2.6453	0.00%
2012-11-07	0	0.270	0.260	0.270	0.270	0.270	200,000	54,000	0.2700	2.645	2.547	2.645	2.645	2.645	20,414	2.6453	5.88%
2012-11-06	0	0.255	0.232	0.270	-	-	0	0	-	2.498	2.273	2.645	-	-	0	-	0.00%
2012-11-05	0	0.255	0.245	0.270	-	-	0	0	-	2.498	2.400	2.645	-	-	0	-	0.00%
2012-11-02	0	0.255	0.247	0.270	-	-	0	0	-	2.498	2.420	2.645	-	-	0	-	0.00%
2012-11-01	0	0.255	0.255	0.270	-	-	0	0	-	2.498	2.498	2.645	-	-	0	-	0.00%
2012-10-31	0	0.255	0.255	0.265	0.255	0.255	270,000	68,850	0.2550	2.498	2.498	2.596	2.498	2.498	27,559	2.4983	-5.56%
2012-10-30	0	0.270	0.245	0.270	-	-	0	0	-	2.645	2.400	2.645	-	-	0	-	0.00%
2012-10-29	0	0.270	0.245	0.270	-	-	0	0	-	2.645	2.400	2.645	-	-	0	-	0.00%
2012-10-26	0	0.270	0.255	0.270	-	-	0	0	-	2.645	2.498	2.645	-	-	0	-	0.00%
2012-10-25	0	0.270	0.250	0.270	-	-	0	0	-	2.645	2.449	2.645	-	-	0	-	0.00%
2012-10-24	0	0.270	0.245	0.270	-	-	0	0	-	2.645	2.400	2.645	-	-	0	-	0.00%
2012-10-22	0	0.270	0.248	0.270	0.265	0.270	400,000	107,850	0.2696	2.645	2.430	2.645	2.596	2.645	40,828	2.6416	1.89%
2012-10-19	0	0.265	0.250	0.265	-	-	0	0	-	2.596	2.449	2.596	-	-	0	-	-1.85%
2012-10-18	0	0.270	0.255	0.270	-	-	0	0	-	2.645	2.498	2.645	-	-	0	-	0.00%
2012-10-17	0	0.270	0.255	0.270	-	-	0	0	-	2.645	2.498	2.645	-	-	0	-	0.00%
2012-10-16	0	0.270	0.250	0.270	-	-	0	0	-	2.645	2.449	2.645	-	-	0	-	0.00%
2012-10-15	0	0.270	0.260	0.270	-	-	0	0	-	2.645	2.547	2.645	-	-	0	-	0.00%
2012-10-12	0	0.270	0.255	0.270	-	-	0	0	-	2.645	2.498	2.645	-	-	0	-	0.00%
2012-10-11	0	0.270	0.255	0.270	-	-	0	0	-	2.645	2.498	2.645	-	-	0	-	0.00%
2012-10-10	0	0.270	0.255	0.270	-	-	0	0	-	2.645	2.498	2.645	-	-	0	-	0.00%
2012-10-09	0	0.270	0.255	0.270	0.270	0.270	120,000	32,500	0.2708	2.645	2.498	2.645	2.645	2.645	12,248	2.6534	0.00%
2012-10-08	0	0.270	0.250	0.270	0.270	0.280	300,000	82,400	0.2747	2.645	2.449	2.645	2.645	2.743	30,621	2.6910	0.00%
2012-10-05	0	0.270	0.250	0.270	-	-	0	0	-	2.645	2.449	2.645	-	-	0	-	0.00%
2012-10-04	0	0.270	0.249	0.270	-	-	0	0	-	2.645	2.440	2.645	-	-	0	-	0.00%
2012-10-03	0	0.270	0.242	0.270	-	-	0	0	-	2.645	2.371	2.645	-	-	0	-	0.00%
2012-09-28	0	0.270	0.242	0.270	-	-	0	0	-	2.645	2.371	2.645	-	-	0	-	0.00%
2012-09-27	0	0.270	0.242	0.280	-	-	0	0	-	2.645	2.371	2.743	-	-	0	-	0.00%
2012-09-26	0	0.270	0.243	0.270	-	-	0	0	-	2.645	2.381	2.645	-	-	0	-	0.00%
2012-09-25	0	0.270	0.244	0.280	-	-	0	0	-	2.645	2.391	2.743	-	-	0	-	0.00%
2012-09-24	0	0.270	0.246	0.270	-	-	0	0	-	2.645	2.410	2.645	-	-	0	-	0.00%
2012-09-21	0	0.270	0.245	0.270	-	-	0	0	-	2.645	2.400	2.645	-	-	0	-	0.00%
2012-09-20	0	0.270	0.244	0.270	-	-	0	0	-	2.645	2.391	2.645	-	-	0	-	0.00%
2012-09-19	0	0.270	0.248	0.270	-	-	0	0	-	2.645	2.430	2.645	-	-	0	-	0.00%
2012-09-18	0	0.270	0.250	0.270	0.270	0.270	120,000	32,400	0.2700	2.645	2.449	2.645	2.645	2.645	12,248	2.6453	0.00%
2012-09-17	0	0.270	0.255	0.285	-	-	0	0	-	2.645	2.498	2.792	-	-	0	-	0.00%
2012-09-14	0	0.270	0.255	0.285	-	-	0	0	-	2.645	2.498	2.792	-	-	0	-	0.00%
2012-09-13	0	0.270	0.260	0.280	-	-	0	0	-	2.645	2.547	2.743	-	-	0	-	0.00%
2012-09-12	0	0.270	0.265	0.275	0.270	0.270	20,000	5,400	0.2700	2.645	2.596	2.694	2.645	2.645	2,041	2.6453	1.89%
2012-09-11	0	0.265	0.265	0.275	0.265	0.270	150,000	39,800	0.2653	2.596	2.596	2.694	2.596	2.645	15,310	2.5995	-8.62%
2012-09-10	0	0.290	0.270	0.290	-	-	0	0	-	2.841	2.645	2.841	-	-	0	-	0.00%
2012-09-07	0	0.290	0.270	0.290	0.290	0.290	100,000	29,000	0.2900	2.841	2.645	2.841	2.841	2.841	10,207	2.8412	0.00%
2012-09-06	0	0.290	0.275	0.295	-	-	0	0	-	2.841	2.694	2.890	-	-	0	-	0.00%
2012-09-05	0	0.290	0.275	0.295	0.260	0.290	180,000	47,850	0.2658	2.841	2.694	2.890	2.547	2.841	18,372	2.6044	-1.69%
2012-09-04	0	0.295	0.265	0.295	0.285	0.295	35,000	9,975	0.2850	2.890	2.596	2.890	2.792	2.890	3,572	2.7922	0.00%
2012-09-03	0	0.295	0.280	0.295	-	-	0	0	-	2.890	2.743	2.890	-	-	0	-	0.00%
2012-08-31	0	0.295	0.270	0.295	0.295	0.295	360,000	106,200	0.2950	2.890	2.645	2.890	2.890	2.890	36,745	2.8902	0.00%
2012-08-30	0	0.295	0.270	0.295	-	-	0	0	-	2.890	2.645	2.890	-	-	0	-	0.00%
2012-08-29	0	0.295	0.270	0.295	-	-	0	0	-	2.890	2.645	2.890	-	-	0	-	0.00%
2012-08-28	0	0.295	0.275	0.295	-	-	0	0	-	2.890	2.694	2.890	-	-	0	-	-1.67%
2012-08-27	0	0.300	0.280	0.300	0.295	0.300	200,000	59,500	0.2975	2.939	2.743	2.939	2.890	2.939	20,414	2.9147	1.69%
2012-08-24	0	0.295	0.280	0.300	-	-	0	0	-	2.890	2.743	2.939	-	-	0	-	0.00%
2012-08-23	0	0.295	0.280	0.300	-	-	0	0	-	2.890	2.743	2.939	-	-	0	-	0.00%
2012-08-22	0	0.295	0.280	0.300	-	-	0	0	-	2.890	2.743	2.939	-	-	0	-	0.00%
2012-08-21	0	0.295	0.295	0.310	0.255	0.295	220,000	60,400	0.2745	2.890	2.890	3.037	2.498	2.890	22,455	2.6898	1.72%
2012-08-20	0	0.290	0.290	0.320	0.290	0.290	40,000	11,600	0.2900	2.841	2.841	3.135	2.841	2.841	4,083	2.8412	-9.38%
2012-08-17	0	0.320	0.290	0.320	-	-	0	0	-	3.135	2.841	3.135	-	-	0	-	0.00%
2012-08-16	0	0.320	0.285	0.320	-	-	0	0	-	3.135	2.792	3.135	-	-	0	-	0.00%
2012-08-15	0	0.320	0.290	0.320	0.320	0.320	30,000	9,600	0.3200	3.135	2.841	3.135	3.135	3.135	3,062	3.1351	6.67%
2012-08-14	0	0.300	0.295	0.320	0.300	0.310	475,000	144,925	0.3051	2.939	2.890	3.135	2.939	3.037	48,483	2.9892	-6.25%
2012-08-13	0	0.320	0.275	0.320	-	-	0	0	-	3.135	2.694	3.135	-	-	0	-	0.00%
2012-08-10	0	0.320	0.285	0.320	-	-	0	0	-	3.135	2.792	3.135	-	-	0	-	0.00%
2012-08-09	0	0.320	0.280	0.320	-	-	0	0	-	3.135	2.743	3.135	-	-	0	-	0.00%
2012-08-08	0	0.320	0.300	0.320	0.320	0.320	50,000	16,000	0.3200	3.135	2.939	3.135	3.135	3.135	5,103	3.1351	-1.54%
2012-08-07	0	0.325	0.300	0.330	0.290	0.325	20,000	6,150	0.3075	3.184	2.939	3.233	2.841	3.184	2,041	3.0127	-2.99%
2012-08-06	0	0.335	0.300	0.335	0.275	0.335	90,000	27,150	0.3017	3.282	2.939	3.282	2.694	3.282	9,186	2.9555	11.67%
2012-08-03	0	0.300	0.300	0.310	0.260	0.300	20,000	5,600	0.2800	2.939	2.939	3.037	2.547	2.939	2,041	2.7432	0.00%
2012-08-02	0	0.300	0.280	0.320	-	-	0	0	-	2.939	2.743	3.135	-	-	0	-	0.00%
2012-08-01	0	0.300	0.280	0.325	-	-	0	0	-	2.939	2.743	3.184	-	-	0	-	0.00%
2012-07-31	0	0.300	0.280	0.300	0.300	0.300	70,000	21,000	0.3000	2.939	2.743	2.939	2.939	2.939	7,145	2.9392	-3.23%
2012-07-30	0	0.310	0.280	0.310	-	-	0	0	-	3.037	2.743	3.037	-	-	0	-	0.00%
2012-07-27	0	0.310	0.285	0.310	-	-	0	0	-	3.037	2.792	3.037	-	-	0	-	0.00%
2012-07-26	0	0.310	0.285	0.310	-	-	10,000	2,800	0.2800	3.037	2.792	3.037	-	-	1,021	2.7432	-6.06%
2012-07-25	0	0.330	0.330	0.345	0.310	0.310	20,000	6,200	0.3100	3.233	3.233	3.380	3.037	3.037	2,041	3.0372	6.45%
2012-07-24	0	0.310	0.295	0.310	0.310	0.310	50,000	15,500	0.3100	3.037	2.890	3.037	3.037	3.037	5,103	3.0372	0.00%
2012-07-23	0	0.310	0.310	0.340	0.310	0.310	20,000	6,200	0.3100	3.037	3.037	3.331	3.037	3.037	2,041	3.0372	3.33%
2012-07-20	0	0.300	0.290	0.310	0.265	0.300	370,000	107,750	0.2912	2.939	2.841	3.037	2.596	2.939	37,766	2.8531	3.45%
2012-07-19	0	0.290	0.280	0.300	0.290	0.290	20,000	5,800	0.2900	2.841	2.743	2.939	2.841	2.841	2,041	2.8412	0.00%
2012-07-18	0	0.290	0.270	0.290	-	-	0	0	-	2.841	2.645	2.841	-	-	0	-	0.00%
2012-07-17	0	0.290	0.255	0.290	-	-	0	0	-	2.841	2.498	2.841	-	-	0	-	-3.33%
2012-07-16	0	0.300	0.265	0.300	0.300	0.300	70,000	21,000	0.3000	2.939	2.596	2.939	2.939	2.939	7,145	2.9392	1.69%
2012-07-13	0	0.295	0.275	0.295	-	-	0	0	-	2.890	2.694	2.890	-	-	0	-	0.00%
2012-07-12	0	0.295	0.275	0.295	-	-	0	0	-	2.890	2.694	2.890	-	-	0	-	0.00%
2012-07-11	0	0.295	0.270	0.295	-	-	0	0	-	2.890	2.645	2.890	-	-	0	-	0.00%
2012-07-10	0	0.295	0.265	0.295	-	-	0	0	-	2.890	2.596	2.890	-	-	0	-	0.00%
2012-07-09	0	0.295	0.275	0.300	-	-	0	0	-	2.890	2.694	2.939	-	-	0	-	0.00%
2012-07-06	0	0.295	0.275	0.295	-	-	0	0	-	2.890	2.694	2.890	-	-	0	-	0.00%
2012-07-05	0	0.295	0.265	0.295	0.260	0.295	135,000	37,400	0.2770	2.890	2.596	2.890	2.547	2.890	13,779	2.7142	0.34%
2012-07-04	0	0.294	0.270	0.300	-	-	0	0	-	2.880	2.645	2.939	-	-	0	-	0.05%
2012-07-03	0	0.300	0.300	0.310	0.300	0.300	240,000	72,000	0.3000	2.879	2.879	2.975	2.879	2.879	25,009	2.8790	1.69%
2012-06-29	0	0.295	0.280	0.305	-	-	0	0	-	2.831	2.687	2.927	-	-	0	-	0.00%
2012-06-28	0	0.295	0.295	0.300	0.275	0.295	105,000	29,975	0.2855	2.831	2.831	2.879	2.639	2.831	10,941	2.7396	-3.28%
2012-06-27	0	0.305	0.275	0.305	-	-	660,000	198,000	0.3000	2.927	2.639	2.927	-	-	68,775	2.8790	0.00%
2012-06-26	0	0.305	0.280	0.310	-	-	0	0	-	2.927	2.687	2.975	-	-	0	-	0.00%
2012-06-25	0	0.305	0.280	0.305	-	-	0	0	-	2.927	2.687	2.927	-	-	0	-	0.00%
2012-06-22	0	0.305	0.275	0.305	-	-	0	0	-	2.927	2.639	2.927	-	-	0	-	0.00%
2012-06-21	0	0.305	0.280	0.310	-	-	0	0	-	2.927	2.687	2.975	-	-	0	-	0.00%
2012-06-20	0	0.305	0.275	0.305	0.305	0.305	200,000	61,000	0.3050	2.927	2.639	2.927	2.927	2.927	20,841	2.9270	0.00%
2012-06-19	0	0.305	0.275	0.310	-	-	0	0	-	2.927	2.639	2.975	-	-	0	-	0.00%
2012-06-18	0	0.305	0.275	0.310	-	-	0	0	-	2.927	2.639	2.975	-	-	0	-	0.00%
2012-06-15	0	0.305	0.275	0.310	0.300	0.305	180,000	54,650	0.3036	2.927	2.639	2.975	2.879	2.927	18,757	2.9136	-1.61%
2012-06-14	0	0.310	0.290	0.310	0.265	0.310	200,000	58,750	0.2938	2.975	2.783	2.975	2.543	2.975	20,841	2.8190	6.90%
2012-06-13	0	0.290	0.270	0.310	-	-	0	0	-	2.783	2.591	2.975	-	-	0	-	0.00%
2012-06-12	0	0.290	0.270	0.290	-	-	0	0	-	2.783	2.591	2.783	-	-	0	-	0.00%
2012-06-11	0	0.290	0.260	0.290	-	-	0	0	-	2.783	2.495	2.783	-	-	0	-	-3.33%
2012-06-08	0	0.300	0.275	0.300	-	-	660,000	194,700	0.2950	2.879	2.639	2.879	-	-	68,775	2.8310	0.00%
2012-06-07	0	0.300	0.275	0.300	-	-	0	0	-	2.879	2.639	2.879	-	-	0	-	-3.23%
2012-06-06	0	0.310	0.265	0.310	-	-	660,000	207,900	0.3150	2.975	2.543	2.975	-	-	68,775	3.0229	-1.59%
2012-06-05	0	0.315	0.285	0.315	-	-	0	0	-	3.023	2.735	3.023	-	-	0	-	-1.56%
2012-06-04	0	0.320	0.285	0.320	-	-	0	0	-	3.071	2.735	3.071	-	-	0	-	0.00%
2012-06-01	0	0.320	0.275	0.335	0.320	0.320	500,000	160,000	0.3200	3.071	2.639	3.215	3.071	3.071	52,102	3.0709	8.47%
2012-05-31	0	0.295	0.270	0.345	-	-	0	0	-	2.831	2.591	3.311	-	-	0	-	0.00%
2012-05-30	0	0.295	0.275	0.305	-	-	0	0	-	2.831	2.639	2.927	-	-	0	-	0.00%
2012-05-29	0	0.295	0.265	0.305	-	-	0	0	-	2.831	2.543	2.927	-	-	0	-	0.00%
2012-05-28	0	0.295	0.260	0.305	-	-	0	0	-	2.831	2.495	2.927	-	-	0	-	0.00%
2012-05-25	0	0.295	0.270	0.295	0.290	0.295	100,000	29,400	0.2940	2.831	2.591	2.831	2.783	2.831	10,420	2.8214	0.00%
2012-05-24	0	0.295	0.275	0.295	-	-	0	0	-	2.831	2.639	2.831	-	-	0	-	0.00%
2012-05-23	0	0.295	0.275	0.295	-	-	0	0	-	2.831	2.639	2.831	-	-	0	-	0.00%
2012-05-22	0	0.295	0.295	0.300	0.270	0.295	60,000	16,500	0.2750	2.831	2.831	2.879	2.591	2.831	6,252	2.6391	-1.67%
2012-05-21	0	0.300	0.280	0.300	-	-	0	0	-	2.879	2.687	2.879	-	-	0	-	0.00%
2012-05-18	0	0.300	0.275	0.300	-	-	0	0	-	2.879	2.639	2.879	-	-	0	-	0.00%
2012-05-17	0	0.300	0.280	0.310	0.300	0.300	30,000	9,000	0.3000	2.879	2.687	2.975	2.879	2.879	3,126	2.8790	1.69%
2012-05-16	0	0.295	0.275	0.310	-	-	0	0	-	2.831	2.639	2.975	-	-	0	-	0.00%
2012-05-15	0	0.295	0.275	0.330	-	-	0	0	-	2.831	2.639	3.167	-	-	0	-	0.00%
2012-05-14	0	0.295	0.260	0.300	-	-	0	0	-	2.831	2.495	2.879	-	-	0	-	0.00%
2012-05-11	0	0.295	0.280	0.300	-	-	0	0	-	2.831	2.687	2.879	-	-	0	-	0.00%
2012-05-10	0	0.295	0.265	0.300	-	-	0	0	-	2.831	2.543	2.879	-	-	0	-	0.00%
2012-05-09	0	0.295	0.275	0.300	-	-	0	0	-	2.831	2.639	2.879	-	-	0	-	0.00%
2012-05-08	0	0.295	0.295	0.300	0.295	0.300	710,000	212,850	0.2998	2.831	2.831	2.879	2.831	2.879	73,985	2.8769	7.27%
2012-05-07	0	0.275	0.270	0.295	0.270	0.275	60,000	16,250	0.2708	2.639	2.591	2.831	2.591	2.639	6,252	2.5991	-6.78%
2012-05-04	0	0.295	0.275	0.300	0.295	0.295	100,000	29,500	0.2950	2.831	2.639	2.879	2.831	2.831	10,420	2.8310	-1.67%
2012-05-03	0	0.300	0.265	0.300	-	-	0	0	-	2.879	2.543	2.879	-	-	0	-	0.00%
2012-05-02	0	0.300	0.270	0.300	-	-	0	0	-	2.879	2.591	2.879	-	-	0	-	0.00%
2012-04-30	0	0.300	0.265	0.300	-	-	0	0	-	2.879	2.543	2.879	-	-	0	-	0.00%
2012-04-27	0	0.300	0.265	0.300	-	-	0	0	-	2.879	2.543	2.879	-	-	0	-	0.00%
2012-04-26	0	0.300	0.270	0.300	-	-	0	0	-	2.879	2.591	2.879	-	-	0	-	0.00%
2012-04-25	0	0.300	0.270	0.300	-	-	0	0	-	2.879	2.591	2.879	-	-	0	-	0.00%
2012-04-24	0	0.300	0.275	0.300	0.300	0.300	250,000	75,000	0.3000	2.879	2.639	2.879	2.879	2.879	26,051	2.8790	-3.23%
2012-04-23	0	0.310	0.300	0.310	-	-	0	0	-	2.975	2.879	2.975	-	-	0	-	0.00%
2012-04-20	0	0.310	0.300	0.310	0.310	0.310	240,000	74,400	0.3100	2.975	2.879	2.975	2.975	2.975	25,009	2.9749	0.00%
2012-04-19	0	0.310	0.310	0.320	0.310	0.310	190,000	58,900	0.3100	2.975	2.975	3.071	2.975	2.975	19,799	2.9749	0.00%
2012-04-18	0	0.310	0.310	0.320	-	-	200,000	62,000	0.3100	2.975	2.975	3.071	-	-	20,841	2.9749	0.00%
2012-04-17	0	0.310	0.310	0.320	0.310	0.320	785,000	248,400	0.3164	2.975	2.975	3.071	2.975	3.071	81,800	3.0367	0.00%
2012-04-16	0	0.310	0.300	0.320	0.310	0.310	150,000	46,500	0.3100	2.975	2.879	3.071	2.975	2.975	15,631	2.9749	-6.06%
2012-04-13	0	0.330	0.290	0.330	0.300	0.330	610,000	183,800	0.3013	3.167	2.783	3.167	2.879	3.167	63,564	2.8916	3.13%
2012-04-12	0	0.320	0.270	0.320	0.300	0.320	810,000	243,200	0.3002	3.071	2.591	3.071	2.879	3.071	84,405	2.8813	6.67%
2012-04-11	0	0.300	0.280	0.320	-	-	0	0	-	2.879	2.687	3.071	-	-	0	-	0.00%
2012-04-10	0	0.300	0.280	0.325	-	-	0	0	-	2.879	2.687	3.119	-	-	0	-	0.00%
2012-04-05	0	0.300	0.280	0.340	-	-	0	0	-	2.879	2.687	3.263	-	-	0	-	0.00%
2012-04-03	0	0.300	0.275	0.315	-	-	30,000	9,000	0.3000	2.879	2.639	3.023	-	-	3,126	2.8790	0.00%
2012-04-02	0	0.300	0.275	0.300	-	-	0	0	-	2.879	2.639	2.879	-	-	0	-	-1.64%
2012-03-30	0	0.305	0.305	0.325	0.300	0.300	290,000	87,600	0.3021	2.927	2.927	3.119	2.879	2.879	30,219	2.8988	0.00%
2012-03-29	0	0.305	0.275	0.325	0.305	0.305	150,000	45,750	0.3050	2.927	2.639	3.119	2.927	2.927	15,631	2.9270	-6.15%
2012-03-28	0	0.325	0.325	0.330	0.300	0.340	3,570,000	1,110,400	0.3110	3.119	3.119	3.167	2.879	3.263	372,008	2.9849	6.56%
2012-03-27	0	0.305	0.280	0.305	-	-	0	0	-	2.927	2.687	2.927	-	-	0	-	-4.69%
2012-03-26	0	0.320	0.320	0.325	0.300	0.305	320,000	94,550	0.2955	3.071	3.071	3.119	2.879	2.927	33,345	2.8355	4.92%
2012-03-23	0	0.305	0.290	0.305	0.305	0.305	30,000	9,150	0.3050	2.927	2.783	2.927	2.927	2.927	3,126	2.9270	-1.61%
2012-03-22	0	0.310	0.285	0.315	0.275	0.310	30,000	8,600	0.2867	2.975	2.735	3.023	2.639	2.975	3,126	2.7510	-3.12%
2012-03-21	0	0.320	0.290	0.320	-	-	0	0	-	3.071	2.783	3.071	-	-	0	-	0.00%
2012-03-20	0	0.320	0.295	0.320	-	-	0	0	-	3.071	2.831	3.071	-	-	0	-	-1.54%
2012-03-19	0	0.325	0.290	0.325	0.325	0.325	30,000	9,750	0.3250	3.119	2.783	3.119	3.119	3.119	3,126	3.1189	0.00%
2012-03-16	0	0.325	0.290	0.325	0.320	0.325	130,000	41,750	0.3212	3.119	2.783	3.119	3.071	3.119	13,546	3.0820	1.56%
2012-03-15	0	0.320	0.310	0.325	0.310	0.325	350,000	111,850	0.3196	3.071	2.975	3.119	2.975	3.119	36,471	3.0668	-3.03%
2012-03-14	0	0.330	0.300	0.330	0.300	0.330	450,000	139,000	0.3089	3.167	2.879	3.167	2.879	3.167	46,892	2.9643	6.45%
2012-03-13	0	0.310	0.280	0.310	0.270	0.340	740,000	222,650	0.3009	2.975	2.687	2.975	2.591	3.263	77,111	2.8874	5.08%
2012-03-12	0	0.295	0.265	0.295	0.300	0.300	340,000	102,000	0.3000	2.831	2.543	2.831	2.879	2.879	35,429	2.8790	5.36%
2012-03-09	0	0.280	0.270	0.280	0.270	0.290	90,000	25,500	0.2833	2.687	2.591	2.687	2.591	2.783	9,378	2.7190	3.70%
2012-03-08	0	0.270	0.243	0.270	-	-	5,000	1,175	0.2350	2.591	2.332	2.591	-	-	521	2.2552	0.00%
2012-03-07	0	0.270	0.241	0.285	-	-	0	0	-	2.591	2.313	2.735	-	-	0	-	0.00%
2012-03-06	0	0.270	0.255	0.285	-	-	0	0	-	2.591	2.447	2.735	-	-	0	-	0.00%
2012-03-05	0	0.270	0.250	0.290	0.270	0.290	350,000	96,200	0.2749	2.591	2.399	2.783	2.591	2.783	36,471	2.6377	-5.26%
2012-03-02	0	0.285	0.233	0.285	0.285	0.285	10,000	2,850	0.2850	2.735	2.236	2.735	2.735	2.735	1,042	2.7350	7.55%
2012-03-01	0	0.265	0.250	0.280	-	-	0	0	-	2.543	2.399	2.687	-	-	0	-	0.00%
2012-02-29	0	0.265	0.250	0.290	0.265	0.265	20,000	5,300	0.2650	2.543	2.399	2.783	2.543	2.543	2,084	2.5431	-1.85%
2012-02-28	0	0.270	0.250	0.270	-	-	0	0	-	2.591	2.399	2.591	-	-	0	-	-3.57%
2012-02-27	0	0.280	0.260	0.290	-	-	0	0	-	2.687	2.495	2.783	-	-	0	-	0.00%
2012-02-24	0	0.280	0.260	0.285	-	-	0	0	-	2.687	2.495	2.735	-	-	0	-	0.00%
2012-02-23	0	0.280	0.260	0.290	0.260	0.280	400,000	106,150	0.2654	2.687	2.495	2.783	2.495	2.687	41,682	2.5467	0.00%
2012-02-22	0	0.280	0.260	0.280	-	-	5,000	1,300	0.2600	2.687	2.495	2.687	-	-	521	2.4951	-1.75%
2012-02-21	0	0.285	0.260	0.285	0.285	0.285	50,000	14,250	0.2850	2.735	2.495	2.735	2.735	2.735	5,210	2.7350	3.64%
2012-02-20	0	0.275	0.260	0.280	0.260	0.275	40,000	10,950	0.2738	2.639	2.495	2.687	2.495	2.639	4,168	2.6271	-5.17%
2012-02-17	0	0.290	0.260	0.290	-	-	0	0	-	2.783	2.495	2.783	-	-	0	-	0.00%
2012-02-16	0	0.290	0.255	0.300	-	-	0	0	-	2.783	2.447	2.879	-	-	0	-	0.00%
2012-02-15	0	0.290	0.260	0.290	-	-	0	0	-	2.783	2.495	2.783	-	-	0	-	0.00%
2012-02-14	0	0.290	0.255	0.290	-	-	0	0	-	2.783	2.447	2.783	-	-	0	-	0.00%
2012-02-13	0	0.290	0.255	0.290	-	-	0	0	-	2.783	2.447	2.783	-	-	0	-	0.00%
2012-02-10	0	0.290	0.270	0.290	0.260	0.290	2,030,000	528,700	0.2604	2.783	2.591	2.783	2.495	2.783	211,534	2.4994	0.00%
2012-02-09	0	0.290	0.265	0.290	0.260	0.290	30,000	8,300	0.2767	2.783	2.543	2.783	2.495	2.783	3,126	2.6551	-3.33%
2012-02-08	0	0.300	0.250	0.300	0.270	0.305	110,000	30,050	0.2732	2.879	2.399	2.879	2.591	2.927	11,462	2.6216	11.11%
2012-02-07	0	0.270	0.250	0.270	0.244	0.270	110,000	29,180	0.2653	2.591	2.399	2.591	2.342	2.591	11,462	2.5457	0.00%
2012-02-06	0	0.270	0.241	0.270	-	-	0	0	-	2.591	2.313	2.591	-	-	0	-	0.00%
2012-02-03	0	0.270	0.240	0.270	-	-	0	0	-	2.591	2.303	2.591	-	-	0	-	0.00%
2012-02-02	0	0.270	0.243	0.270	-	-	0	0	-	2.591	2.332	2.591	-	-	0	-	0.00%
2012-02-01	0	0.270	0.241	0.270	-	-	0	0	-	2.591	2.313	2.591	-	-	0	-	0.00%
2012-01-31	0	0.270	0.236	0.270	-	-	0	0	-	2.591	2.265	2.591	-	-	0	-	0.00%
2012-01-30	0	0.270	0.244	0.270	-	-	0	0	-	2.591	2.342	2.591	-	-	0	-	-10.00%
2012-01-27	0	0.300	0.243	0.300	0.270	0.325	260,000	71,100	0.2735	2.879	2.332	2.879	2.591	3.119	27,093	2.6243	13.21%
2012-01-26	0	0.265	0.240	0.265	-	-	0	0	-	2.543	2.303	2.543	-	-	0	-	0.00%
2012-01-20	0	0.265	0.238	0.280	0.265	0.265	190,000	50,350	0.2650	2.543	2.284	2.687	2.543	2.543	19,799	2.5431	6.00%
2012-01-19	0	0.250	0.240	0.250	0.250	0.250	310,000	77,500	0.2500	2.399	2.303	2.399	2.399	2.399	32,303	2.3991	-7.41%
2012-01-18	0	0.270	0.240	0.270	-	-	0	0	-	2.591	2.303	2.591	-	-	0	-	0.00%
2012-01-17	0	0.270	0.244	0.270	0.270	0.270	150,000	41,000	0.2733	2.591	2.342	2.591	2.591	2.591	15,631	2.6231	5.88%
2012-01-16	0	0.255	0.238	0.290	-	-	0	0	-	2.447	2.284	2.783	-	-	0	-	0.00%
2012-01-13	0	0.255	0.239	0.280	0.255	0.255	20,000	5,100	0.2550	2.447	2.294	2.687	2.447	2.447	2,084	2.4471	0.00%
2012-01-12	0	0.255	0.233	0.290	-	-	0	0	-	2.447	2.236	2.783	-	-	0	-	0.00%
2012-01-11	0	0.255	0.228	0.270	-	-	0	0	-	2.447	2.188	2.591	-	-	0	-	0.00%
2012-01-10	0	0.255	0.240	0.290	-	-	0	0	-	2.447	2.303	2.783	-	-	0	-	0.00%
2012-01-09	0	0.255	0.235	0.275	-	-	0	0	-	2.447	2.255	2.639	-	-	0	-	0.00%
2012-01-06	0	0.255	0.233	0.290	-	-	0	0	-	2.447	2.236	2.783	-	-	0	-	0.00%
2012-01-05	0	0.255	0.230	0.270	-	-	0	0	-	2.447	2.207	2.591	-	-	0	-	0.00%
2012-01-04	0	0.255	0.237	0.255	-	-	0	0	-	2.447	2.274	2.447	-	-	0	-	-1.92%
2012-01-03	0	0.260	0.235	0.265	-	-	0	0	-	2.495	2.255	2.543	-	-	0	-	0.00%
2011-12-30	0	0.260	0.235	0.260	-	-	0	0	-	2.495	2.255	2.495	-	-	0	-	-1.89%
2011-12-29	0	0.265	0.230	0.280	-	-	0	0	-	2.543	2.207	2.687	-	-	0	-	0.00%
2011-12-28	0	0.265	0.230	0.265	-	-	0	0	-	2.543	2.207	2.543	-	-	0	-	-1.85%
2011-12-23	0	0.270	0.238	0.270	0.270	0.270	10,000	2,700	0.2700	2.591	2.284	2.591	2.591	2.591	1,042	2.5911	3.85%
2011-12-22	0	0.260	0.237	0.260	0.260	0.260	30,000	7,800	0.2600	2.495	2.274	2.495	2.495	2.495	3,126	2.4951	-10.34%
2011-12-21	0	0.290	0.228	0.280	0.226	0.290	140,000	33,360	0.2383	2.783	2.188	2.687	2.169	2.783	14,589	2.2867	13.73%
2011-12-20	0	0.255	0.231	0.270	-	-	0	0	-	2.447	2.217	2.591	-	-	0	-	0.00%
2011-12-19	0	0.255	0.234	0.260	0.225	0.255	100,000	23,500	0.2350	2.447	2.246	2.495	2.159	2.447	10,420	2.2552	-1.92%
2011-12-16	0	0.260	0.226	0.260	-	-	0	0	-	2.495	2.169	2.495	-	-	0	-	0.00%
2011-12-15	0	0.260	0.233	0.260	-	-	0	0	-	2.495	2.236	2.495	-	-	0	-	0.00%
2011-12-14	0	0.260	0.230	0.270	-	-	0	0	-	2.495	2.207	2.591	-	-	0	-	0.00%
2011-12-13	0	0.260	0.222	0.290	-	-	0	0	-	2.495	2.130	2.783	-	-	0	-	0.00%
2011-12-12	0	0.260	0.220	0.290	-	-	0	0	-	2.495	2.111	2.783	-	-	0	-	0.00%
2011-12-09	0	0.260	0.212	0.295	-	-	0	0	-	2.495	2.034	2.831	-	-	0	-	0.00%
2011-12-08	0	0.260	0.225	0.300	-	-	0	0	-	2.495	2.159	2.879	-	-	0	-	0.00%
2011-12-07	0	0.260	0.224	0.285	-	-	0	0	-	2.495	2.150	2.735	-	-	0	-	0.00%
2011-12-06	0	0.260	0.220	0.290	-	-	0	0	-	2.495	2.111	2.783	-	-	0	-	0.00%
2011-12-05	0	0.260	0.227	0.295	-	-	0	0	-	2.495	2.178	2.831	-	-	0	-	0.00%
2011-12-02	0	0.260	0.235	0.275	-	-	0	0	-	2.495	2.255	2.639	-	-	0	-	0.00%
2011-12-01	0	0.260	0.231	0.285	-	-	0	0	-	2.495	2.217	2.735	-	-	0	-	0.00%
2011-11-30	0	0.260	0.239	0.260	-	-	0	0	-	2.495	2.294	2.495	-	-	0	-	0.00%
2011-11-29	0	0.260	0.233	0.260	0.242	0.265	120,000	29,500	0.2458	2.495	2.236	2.495	2.322	2.543	12,504	2.3592	7.44%
2011-11-28	0	0.242	0.242	0.270	-	-	0	0	-	2.322	2.322	2.591	-	-	0	-	2.54%
2011-11-25	0	0.236	0.236	0.260	0.236	0.250	1,000,000	249,720	0.2497	2.265	2.265	2.495	2.265	2.399	104,204	2.3965	-10.94%
2011-11-24	0	0.265	0.244	0.275	0.255	0.265	70,000	18,100	0.2586	2.543	2.342	2.639	2.447	2.543	7,294	2.4814	9.50%
2011-11-23	0	0.242	0.211	0.260	-	-	0	0	-	2.322	2.025	2.495	-	-	0	-	0.00%
2011-11-22	0	0.242	0.224	0.260	-	-	0	0	-	2.322	2.150	2.495	-	-	0	-	0.00%
2011-11-21	0	0.242	0.227	0.255	-	-	0	0	-	2.322	2.178	2.447	-	-	0	-	0.00%
2011-11-18	0	0.242	0.227	0.249	-	-	0	0	-	2.322	2.178	2.390	-	-	0	-	0.00%
2011-11-17	0	0.242	0.233	0.246	0.237	0.250	210,000	50,930	0.2425	2.322	2.236	2.361	2.274	2.399	21,883	2.3274	0.00%
2011-11-16	0	0.242	0.241	0.275	0.242	0.246	420,000	102,820	0.2448	2.322	2.313	2.639	2.322	2.361	43,766	2.3493	-6.92%
2011-11-15	0	0.260	0.243	0.280	0.250	0.260	340,000	87,000	0.2559	2.495	2.332	2.687	2.399	2.495	35,429	2.4556	-10.34%
2011-11-14	0	0.290	0.244	0.290	-	-	0	0	-	2.783	2.342	2.783	-	-	0	-	0.00%
2011-11-11	0	0.290	0.250	0.290	0.240	0.290	120,000	30,580	0.2548	2.783	2.399	2.783	2.303	2.783	12,504	2.4455	5.45%
2011-11-10	0	0.275	0.241	0.280	-	-	0	0	-	2.639	2.313	2.687	-	-	0	-	0.00%
2011-11-09	0	0.275	0.243	0.300	-	-	0	0	-	2.639	2.332	2.879	-	-	0	-	0.00%
2011-11-08	0	0.275	0.275	0.290	0.275	0.275	10,000	2,750	0.2750	2.639	2.639	2.783	2.639	2.639	1,042	2.6391	0.00%
2011-11-07	0	0.275	0.240	0.275	-	-	5,000	1,090	0.2180	2.639	2.303	2.639	-	-	521	2.0921	-1.79%
2011-11-04	0	0.280	0.240	0.310	-	-	0	0	-	2.687	2.303	2.975	-	-	0	-	0.00%
2011-11-03	0	0.280	0.242	0.285	0.280	0.280	10,000	2,800	0.2800	2.687	2.322	2.735	2.687	2.687	1,042	2.6870	0.00%
2011-11-02	0	0.280	0.238	0.290	0.237	0.280	40,000	10,340	0.2585	2.687	2.284	2.783	2.274	2.687	4,168	2.4807	-1.75%
2011-11-01	0	0.285	0.236	0.285	-	-	0	0	-	2.735	2.265	2.735	-	-	0	-	0.00%
2011-10-31	0	0.285	0.241	0.285	0.285	0.285	100,000	28,500	0.2850	2.735	2.313	2.735	2.735	2.735	10,420	2.7350	-1.72%
2011-10-28	0	0.290	0.250	0.290	-	-	0	0	-	2.783	2.399	2.783	-	-	0	-	0.00%
2011-10-27	0	0.290	0.260	0.290	0.290	0.290	10,000	2,900	0.2900	2.783	2.495	2.783	2.783	2.783	1,042	2.7830	11.54%
2011-10-26	0	0.260	0.240	0.265	0.260	0.260	100,000	26,000	0.2600	2.495	2.303	2.543	2.495	2.495	10,420	2.4951	1.96%
2011-10-25	0	0.255	0.211	0.260	-	-	0	0	-	2.447	2.025	2.495	-	-	0	-	0.00%
2011-10-24	0	0.255	0.211	0.260	-	-	0	0	-	2.447	2.025	2.495	-	-	0	-	0.00%
2011-10-21	0	0.255	0.213	0.265	-	-	0	0	-	2.447	2.044	2.543	-	-	0	-	0.00%
2011-10-20	0	0.255	0.210	0.265	-	-	0	0	-	2.447	2.015	2.543	-	-	0	-	0.00%
2011-10-19	0	0.255	0.209	0.265	-	-	0	0	-	2.447	2.006	2.543	-	-	0	-	0.00%
2011-10-18	0	0.255	0.205	0.255	-	-	0	0	-	2.447	1.967	2.447	-	-	0	-	0.00%
2011-10-17	0	0.255	0.211	0.255	-	-	0	0	-	2.447	2.025	2.447	-	-	0	-	-5.56%
2011-10-14	0	0.270	0.230	0.270	0.233	0.270	150,000	37,180	0.2479	2.591	2.207	2.591	2.236	2.591	15,631	2.3787	25.58%
2011-10-13	0	0.215	0.199	0.232	-	-	0	0	-	2.063	1.910	2.226	-	-	0	-	0.00%
2011-10-12	0	0.215	0.199	0.232	-	-	0	0	-	2.063	1.910	2.226	-	-	0	-	0.00%
2011-10-11	0	0.215	0.200	0.220	0.215	0.215	70,000	15,050	0.2150	2.063	1.919	2.111	2.063	2.063	7,294	2.0633	8.59%
2011-10-10	0	0.198	0.198	0.209	0.198	0.198	10,000	1,980	0.1980	1.900	1.900	2.006	1.900	1.900	1,042	1.9001	0.00%
2011-10-07	0	0.198	0.198	0.200	0.188	0.198	140,000	27,090	0.1935	1.900	1.900	1.919	1.804	1.900	14,589	1.8569	0.00%
2011-10-06	0	0.198	0.185	0.209	-	-	0	0	-	1.900	1.775	2.006	-	-	0	-	0.00%
2011-10-04	0	0.198	0.185	0.218	-	-	0	0	-	1.900	1.775	2.092	-	-	0	-	0.00%
2011-10-03	0	0.198	0.188	0.215	0.198	0.200	30,000	5,980	0.1993	1.900	1.804	2.063	1.900	1.919	3,126	1.9129	-10.00%
2011-09-30	0	0.220	0.202	0.222	0.202	0.220	150,000	31,420	0.2095	2.111	1.939	2.130	1.939	2.111	15,631	2.0102	-4.35%
2011-09-28	0	0.230	0.215	0.230	0.220	0.230	105,000	23,095	0.2200	2.207	2.063	2.207	2.111	2.207	10,941	2.1108	0.00%
2011-09-27	0	0.230	0.215	0.235	0.229	0.230	460,000	105,780	0.2300	2.207	2.063	2.255	2.198	2.207	47,934	2.2068	4.55%
2011-09-26	0	0.220	0.210	0.229	0.202	0.233	230,000	49,080	0.2134	2.111	2.015	2.198	1.939	2.236	23,967	2.0478	-16.98%
2011-09-23	0	0.265	0.235	0.270	-	-	0	0	-	2.543	2.255	2.591	-	-	0	-	0.00%
2011-09-22	0	0.265	0.234	0.265	-	-	0	0	-	2.543	2.246	2.543	-	-	0	-	0.00%
2011-09-21	0	0.265	0.243	0.285	-	-	0	0	-	2.543	2.332	2.735	-	-	0	-	0.00%
2011-09-20	0	0.265	0.234	0.265	-	-	0	0	-	2.543	2.246	2.543	-	-	0	-	-1.85%
2011-09-19	0	0.270	0.242	0.280	-	-	0	0	-	2.591	2.322	2.687	-	-	0	-	0.00%
2011-09-16	0	0.270	0.238	0.270	-	-	0	0	-	2.591	2.284	2.591	-	-	0	-	0.00%
2011-09-15	0	0.270	0.236	0.270	-	-	0	0	-	2.591	2.265	2.591	-	-	0	-	0.00%
2011-09-14	0	0.270	0.241	0.270	-	-	0	0	-	2.591	2.313	2.591	-	-	0	-	0.00%
2011-09-12	0	0.270	0.234	0.275	-	-	0	0	-	2.591	2.246	2.639	-	-	0	-	0.00%
2011-09-09	0	0.270	0.238	0.275	-	-	0	0	-	2.591	2.284	2.639	-	-	0	-	0.00%
2011-09-08	0	0.270	0.238	0.280	-	-	0	0	-	2.591	2.284	2.687	-	-	0	-	0.00%
2011-09-07	0	0.270	0.250	0.270	0.280	0.280	10,000	2,800	0.2800	2.591	2.399	2.591	2.687	2.687	1,042	2.6870	3.85%
2011-09-06	0	0.260	0.237	0.275	0.237	0.260	20,000	4,970	0.2485	2.495	2.274	2.639	2.274	2.495	2,084	2.3847	-1.89%
2011-09-05	0	0.265	0.250	0.270	-	-	0	0	-	2.543	2.399	2.591	-	-	0	-	0.00%
2011-09-02	0	0.265	0.244	0.280	-	-	0	0	-	2.543	2.342	2.687	-	-	0	-	0.00%
2011-09-01	0	0.265	0.243	0.265	0.240	0.265	210,000	52,400	0.2495	2.543	2.332	2.543	2.303	2.543	21,883	2.3946	1.92%
2011-08-31	0	0.260	0.205	0.280	-	-	0	0	-	2.495	1.967	2.687	-	-	0	-	0.00%
2011-08-30	0	0.260	0.245	0.285	-	-	0	0	-	2.495	2.351	2.735	-	-	0	-	0.00%
2011-08-29	0	0.260	0.244	0.280	-	-	0	0	-	2.495	2.342	2.687	-	-	0	-	0.00%
2011-08-26	0	0.260	0.243	0.280	0.260	0.260	140,000	36,400	0.2600	2.495	2.332	2.687	2.495	2.495	14,589	2.4951	4.00%
2011-08-25	0	0.250	0.243	0.265	0.250	0.250	30,000	7,500	0.2500	2.399	2.332	2.543	2.399	2.399	3,126	2.3991	-10.71%
2011-08-24	0	0.280	0.255	0.290	-	-	1,000	230	0.2300	2.687	2.447	2.783	-	-	104	2.2072	0.00%
2011-08-23	0	0.280	0.260	0.280	-	-	0	0	-	2.687	2.495	2.687	-	-	0	-	-1.75%
2011-08-22	0	0.285	0.270	0.285	0.241	0.290	405,000	108,025	0.2667	2.735	2.591	2.735	2.313	2.783	42,203	2.5597	-1.72%
2011-08-19	0	0.290	0.242	0.290	-	-	0	0	-	2.783	2.322	2.783	-	-	0	-	0.00%
2011-08-18	0	0.290	0.255	0.290	-	-	0	0	-	2.783	2.447	2.783	-	-	0	-	-1.69%
2011-08-17	0	0.295	0.255	0.295	0.295	0.295	10,000	2,950	0.2950	2.831	2.447	2.831	2.831	2.831	1,042	2.8310	5.36%
2011-08-16	0	0.280	0.255	0.285	0.241	0.285	280,000	78,230	0.2794	2.687	2.447	2.735	2.313	2.735	29,177	2.6812	-1.75%
2011-08-15	0	0.285	0.250	0.295	-	-	0	0	-	2.735	2.399	2.831	-	-	0	-	0.00%
2011-08-12	0	0.285	0.240	0.285	-	-	5,000	1,200	0.2400	2.735	2.303	2.735	-	-	521	2.3032	-3.39%
2011-08-11	0	0.295	0.255	0.295	0.300	0.300	20,000	6,000	0.3000	2.831	2.447	2.831	2.879	2.879	2,084	2.8790	0.00%
2011-08-10	0	0.295	0.295	0.300	-	-	100,000	26,500	0.2650	2.831	2.831	2.879	-	-	10,420	2.5431	15.69%
2011-08-09	0	0.255	0.255	0.315	-	-	10,000	3,350	0.3350	2.447	2.447	3.023	-	-	1,042	3.2149	0.00%
2011-08-08	0	0.255	0.241	0.300	0.255	0.255	120,000	30,600	0.2550	2.447	2.313	2.879	2.447	2.447	12,504	2.4471	-15.00%
2011-08-05	0	0.300	0.255	0.300	-	-	0	0	-	2.879	2.447	2.879	-	-	0	-	0.00%
2011-08-04	0	0.300	0.270	0.305	-	-	0	0	-	2.879	2.591	2.927	-	-	0	-	0.00%
2011-08-03	0	0.300	0.270	0.300	-	-	0	0	-	2.879	2.591	2.879	-	-	0	-	0.00%
2011-08-02	0	0.300	0.300	0.310	0.250	0.295	20,000	5,450	0.2725	2.879	2.879	2.975	2.399	2.831	2,084	2.6151	0.00%
2011-08-01	0	0.300	0.250	0.310	-	-	0	0	-	2.879	2.399	2.975	-	-	0	-	0.00%
2011-07-29	0	0.300	0.250	0.310	-	-	0	0	-	2.879	2.399	2.975	-	-	0	-	0.00%
2011-07-28	0	0.300	0.250	0.320	0.300	0.300	10,000	3,000	0.3000	2.879	2.399	3.071	2.879	2.879	1,042	2.8790	5.26%
2011-07-27	0	0.285	0.250	0.310	-	-	0	0	-	2.735	2.399	2.975	-	-	0	-	0.00%
2011-07-26	0	0.285	0.250	0.315	-	-	0	0	-	2.735	2.399	3.023	-	-	0	-	0.00%
2011-07-25	0	0.285	0.255	0.325	0.285	0.285	15,000	4,000	0.2667	2.735	2.447	3.119	2.735	2.735	1,563	2.5591	-8.06%
2011-07-22	0	0.310	0.265	0.315	-	-	0	0	-	2.975	2.543	3.023	-	-	0	-	0.00%
2011-07-21	0	0.310	0.260	0.310	-	-	0	0	-	2.975	2.495	2.975	-	-	0	-	0.00%
2011-07-20	0	0.310	0.265	0.315	-	-	0	0	-	2.975	2.543	3.023	-	-	0	-	0.00%
2011-07-19	0	0.310	0.265	0.310	-	-	0	0	-	2.975	2.543	2.975	-	-	0	-	0.00%
2011-07-18	0	0.310	0.265	0.310	-	-	0	0	-	2.975	2.543	2.975	-	-	0	-	-10.14%
2011-07-15	0	0.345	0.260	0.350	0.345	0.345	10,000	3,450	0.3450	3.311	2.495	3.359	3.311	3.311	1,042	3.3108	30.19%
2011-07-14	0	0.265	0.260	0.345	-	-	0	0	-	2.543	2.495	3.311	-	-	0	-	0.00%
2011-07-13	0	0.265	0.260	0.340	0.265	0.265	10,000	2,650	0.2650	2.543	2.495	3.263	2.543	2.543	1,042	2.5431	0.00%
2011-07-12	0	0.265	0.260	0.280	0.265	0.270	230,000	61,600	0.2678	2.543	2.495	2.687	2.543	2.591	23,967	2.5702	-5.36%
2011-07-11	0	0.280	0.280	0.310	0.280	0.280	170,000	47,600	0.2800	2.687	2.687	2.975	2.687	2.687	17,715	2.6870	1.82%
2011-07-08	0	0.275	0.260	0.300	-	-	0	0	-	2.639	2.495	2.879	-	-	0	-	0.00%
2011-07-07	0	0.275	0.275	0.280	0.275	0.275	80,000	22,000	0.2750	2.639	2.639	2.687	2.639	2.639	8,336	2.6391	-5.17%
2011-07-06	0	0.290	0.275	0.290	-	-	0	0	-	2.783	2.639	2.783	-	-	0	-	0.00%
2011-07-05	0	0.290	0.260	0.290	0.290	0.290	200,000	58,000	0.2900	2.783	2.495	2.783	2.783	2.783	20,841	2.7830	0.00%
2011-07-04	0	0.290	0.260	0.290	-	-	0	0	-	2.783	2.495	2.783	-	-	0	-	0.00%
2011-06-30	0	0.290	0.255	0.290	-	-	0	0	-	2.783	2.447	2.783	-	-	0	-	0.00%
2011-06-29	0	0.290	0.255	0.295	0.260	0.290	30,000	8,150	0.2717	2.783	2.447	2.831	2.495	2.783	3,126	2.6071	16.00%
2011-06-28	0	0.250	0.250	0.280	0.250	0.250	20,000	5,000	0.2500	2.399	2.399	2.687	2.399	2.399	2,084	2.3991	-13.79%
2011-06-27	0	0.290	0.250	0.290	-	-	0	0	-	2.783	2.399	2.783	-	-	0	-	-1.69%
2011-06-24	0	0.295	0.255	0.295	-	-	0	0	-	2.831	2.447	2.831	-	-	0	-	0.00%
2011-06-23	0	0.295	0.295	0.300	-	-	0	0	-	2.831	2.831	2.879	-	-	0	-	7.27%
2011-06-22	0	0.275	0.250	0.280	-	-	0	0	-	2.639	2.399	2.687	-	-	0	-	0.00%
2011-06-21	0	0.275	0.275	0.280	0.260	0.265	110,000	28,650	0.2605	2.639	2.639	2.687	2.495	2.543	11,462	2.4995	-1.79%
2011-06-20	0	0.280	0.260	0.280	0.270	0.280	310,000	84,900	0.2739	2.687	2.495	2.687	2.591	2.687	32,303	2.6282	0.00%
2011-06-17	0	0.280	0.260	0.285	-	-	0	0	-	2.687	2.495	2.735	-	-	0	-	0.00%
2011-06-16	0	0.280	0.265	0.280	0.280	0.310	870,000	261,950	0.3011	2.687	2.543	2.687	2.687	2.975	90,657	2.8895	0.00%
2011-06-15	0	0.280	0.280	0.290	0.280	0.280	50,000	14,000	0.2800	2.687	2.687	2.783	2.687	2.687	5,210	2.6870	-3.45%
2011-06-14	0	0.290	0.260	0.300	-	-	0	0	-	2.783	2.495	2.879	-	-	0	-	0.00%
2011-06-13	0	0.290	0.255	0.310	0.285	0.290	260,000	75,350	0.2898	2.783	2.447	2.975	2.735	2.783	27,093	2.7812	1.75%
2011-06-10	0	0.285	0.265	0.285	-	-	240,000	68,400	0.2850	2.735	2.543	2.735	-	-	25,009	2.7350	0.00%
2011-06-09	0	0.285	0.275	0.285	-	-	0	0	-	2.735	2.639	2.735	-	-	0	-	-1.72%
2011-06-08	0	0.290	0.270	0.295	-	-	0	0	-	2.783	2.591	2.831	-	-	0	-	0.00%
2011-06-07	0	0.290	0.275	0.290	0.290	0.290	180,000	52,200	0.2900	2.783	2.639	2.783	2.783	2.783	18,757	2.7830	0.00%
2011-06-03	0	0.290	0.285	0.290	0.290	0.290	100,000	29,000	0.2900	2.783	2.735	2.783	2.783	2.783	10,420	2.7830	3.57%
2011-06-02	0	0.280	0.275	0.300	0.280	0.280	100,000	28,000	0.2800	2.687	2.639	2.879	2.687	2.687	10,420	2.6870	-6.67%
2011-06-01	0	0.300	0.290	0.310	-	-	0	0	-	2.879	2.783	2.975	-	-	0	-	0.00%
2011-05-31	0	0.300	0.285	0.310	-	-	0	0	-	2.879	2.735	2.975	-	-	0	-	0.00%
2011-05-30	0	0.300	0.270	0.300	-	-	0	0	-	2.879	2.591	2.879	-	-	0	-	0.00%
2011-05-27	0	0.300	0.265	0.300	-	-	0	0	-	2.879	2.543	2.879	-	-	0	-	0.00%
2011-05-26	0	0.300	0.270	0.300	0.300	0.300	10,000	3,000	0.3000	2.879	2.591	2.879	2.879	2.879	1,042	2.8790	3.45%
2011-05-25	0	0.290	0.270	0.310	-	-	0	0	-	2.783	2.591	2.975	-	-	0	-	0.00%
2011-05-24	0	0.290	0.275	0.310	-	-	0	0	-	2.783	2.639	2.975	-	-	0	-	0.00%
2011-05-23	0	0.290	0.270	0.290	-	-	50,000	14,500	0.2900	2.783	2.591	2.783	-	-	5,210	2.7830	-1.69%
2011-05-20	0	0.295	0.295	0.315	-	-	0	0	-	2.831	2.831	3.023	-	-	0	-	0.00%
2011-05-19	0	0.295	0.290	0.295	0.295	0.295	220,000	64,400	0.2927	2.831	2.783	2.831	2.831	2.831	22,925	2.8092	0.00%
2011-05-18	0	0.295	0.290	0.315	-	-	0	0	-	2.831	2.783	3.023	-	-	0	-	0.00%
2011-05-17	0	0.295	0.295	0.310	0.295	0.295	20,000	5,900	0.2950	2.831	2.831	2.975	2.831	2.831	2,084	2.8310	0.00%
2011-05-16	0	0.295	0.295	0.320	0.290	0.290	50,000	14,500	0.2900	2.831	2.831	3.071	2.783	2.783	5,210	2.7830	-1.67%
2011-05-13	0	0.300	0.295	0.315	0.300	0.300	30,000	9,000	0.3000	2.879	2.831	3.023	2.879	2.879	3,126	2.8790	0.00%
2011-05-12	0	0.300	0.290	0.310	-	-	0	0	-	2.879	2.783	2.975	-	-	0	-	0.00%
2011-05-11	0	0.300	0.290	0.310	0.280	0.300	30,000	8,600	0.2867	2.879	2.783	2.975	2.687	2.879	3,126	2.7510	-1.64%
2011-05-09	0	0.305	0.305	0.320	-	-	0	0	-	2.927	2.927	3.071	-	-	0	-	1.67%
2011-05-06	0	0.300	0.290	0.320	0.300	0.300	18,820,000	6,581,000	0.3497	2.879	2.783	3.071	2.879	2.879	1,961,116	3.3557	0.00%
2011-05-05	0	0.300	0.300	0.315	0.300	0.300	410,000	123,000	0.3000	2.879	2.879	3.023	2.879	2.879	42,724	2.8790	0.00%
2011-05-04	0	0.300	0.300	0.315	0.295	0.300	350,000	104,650	0.2990	2.879	2.879	3.023	2.831	2.879	36,471	2.8694	-6.25%
2011-05-03	0	0.320	0.290	0.320	-	-	0	0	-	3.071	2.783	3.071	-	-	0	-	0.00%
2011-04-29	0	0.320	0.300	0.320	0.320	0.320	20,000	6,400	0.3200	3.071	2.879	3.071	3.071	3.071	2,084	3.0709	0.00%
2011-04-28	0	0.320	0.300	0.320	-	-	0	0	-	3.071	2.879	3.071	-	-	0	-	0.00%
2011-04-27	0	0.320	0.300	0.320	0.320	0.320	470,000	150,400	0.3200	3.071	2.879	3.071	3.071	3.071	48,976	3.0709	3.23%
2011-04-26	0	0.310	0.310	0.325	0.295	0.340	110,000	35,300	0.3209	2.975	2.975	3.119	2.831	3.263	11,462	3.0796	-10.14%
2011-04-21	0	0.345	0.310	0.345	0.340	0.350	50,000	17,300	0.3460	3.311	2.975	3.311	3.263	3.359	5,210	3.3204	7.81%
2011-04-20	0	0.320	0.320	0.325	0.310	0.320	750,000	234,300	0.3124	3.071	3.071	3.119	2.975	3.071	78,153	2.9980	6.67%
2011-04-19	0	0.300	0.300	0.310	0.300	0.300	980,000	294,000	0.3000	2.879	2.879	2.975	2.879	2.879	102,120	2.8790	1.69%
2011-04-18	0	0.295	0.295	0.305	0.295	0.305	150,000	44,800	0.2987	2.831	2.831	2.927	2.831	2.927	15,631	2.8662	1.72%
2011-04-15	0	0.290	0.290	0.305	0.290	0.295	220,000	64,300	0.2923	2.783	2.783	2.927	2.783	2.831	22,925	2.8048	-7.94%
2011-04-14	0	0.315	0.300	0.315	0.300	0.315	650,000	196,100	0.3017	3.023	2.879	3.023	2.879	3.023	67,732	2.8952	-1.56%
2011-04-13	0	0.320	0.305	0.320	0.300	0.320	1,050,000	318,650	0.3035	3.071	2.927	3.071	2.879	3.071	109,414	2.9123	3.23%
2011-04-12	0	0.310	0.295	0.310	0.290	0.310	760,000	227,900	0.2999	2.975	2.831	2.975	2.783	2.975	79,195	2.8777	3.33%
2011-04-11	0	0.300	0.295	0.315	0.300	0.305	215,000	64,300	0.2991	2.879	2.831	3.023	2.879	2.927	22,404	2.8700	-3.23%
2011-04-08	0	0.310	0.310	0.320	0.270	0.310	450,000	133,450	0.2966	2.975	2.975	3.071	2.591	2.975	46,892	2.8459	0.00%
2011-04-07	0	0.310	0.295	0.310	-	-	0	0	-	2.975	2.831	2.975	-	-	0	-	0.00%
2011-04-06	0	0.310	0.300	0.310	0.310	0.310	70,000	21,200	0.3029	2.975	2.879	2.975	2.975	2.975	7,294	2.9064	0.00%
2011-04-04	0	0.310	0.300	0.310	0.310	0.310	190,000	58,900	0.3100	2.975	2.879	2.975	2.975	2.975	19,799	2.9749	0.00%
2011-04-01	0	0.310	0.295	0.320	0.310	0.310	20,000	6,200	0.3100	2.975	2.831	3.071	2.975	2.975	2,084	2.9749	0.00%
2011-03-31	0	0.310	0.290	0.330	0.310	0.310	170,000	54,100	0.3182	2.975	2.783	3.167	2.975	2.975	17,715	3.0540	0.00%
2011-03-30	0	0.310	0.285	0.310	0.310	0.310	23,000	6,995	0.3041	2.975	2.735	2.975	2.975	2.975	2,397	2.9186	0.00%
2011-03-29	0	0.310	0.295	0.310	0.310	0.310	200,000	62,000	0.3100	2.975	2.831	2.975	2.975	2.975	20,841	2.9749	0.00%
2011-03-28	0	0.310	0.290	0.330	0.310	0.330	1,210,000	385,700	0.3188	2.975	2.783	3.167	2.975	3.167	126,087	3.0590	0.00%
2011-03-25	0	0.310	0.280	0.345	0.310	0.310	350,000	108,500	0.3100	2.975	2.687	3.311	2.975	2.975	36,471	2.9749	0.00%
2011-03-24	0	0.310	0.305	0.335	0.310	0.315	960,000	299,900	0.3124	2.975	2.927	3.215	2.975	3.023	100,036	2.9979	-3.12%
2011-03-23	0	0.320	0.315	0.345	-	-	0	0	-	3.071	3.023	3.311	-	-	0	-	0.00%
2011-03-22	0	0.320	0.320	0.330	0.315	0.315	140,000	44,100	0.3150	3.071	3.071	3.167	3.023	3.023	14,589	3.0229	-3.03%
2011-03-21	0	0.330	0.320	0.330	0.320	0.330	210,000	69,200	0.3295	3.167	3.071	3.167	3.071	3.167	21,883	3.1623	4.76%
2011-03-18	0	0.315	0.315	0.335	0.315	0.315	20,000	6,300	0.3150	3.023	3.023	3.215	3.023	3.023	2,084	3.0229	1.61%
2011-03-17	0	0.310	0.310	0.340	0.305	0.340	325,000	104,700	0.3222	2.975	2.975	3.263	2.927	3.263	33,866	3.0916	-1.59%
2011-03-16	0	0.315	0.305	0.330	0.315	0.315	20,000	6,300	0.3150	3.023	2.927	3.167	3.023	3.023	2,084	3.0229	0.00%
2011-03-15	0	0.315	0.315	0.345	0.300	0.315	615,000	189,825	0.3087	3.023	3.023	3.311	2.879	3.023	64,085	2.9621	-10.00%
2011-03-14	0	0.350	0.310	0.350	0.310	0.350	330,000	103,900	0.3148	3.359	2.975	3.359	2.975	3.359	34,387	3.0215	4.48%
2011-03-11	0	0.335	0.330	0.335	0.330	0.335	740,000	246,650	0.3333	3.215	3.167	3.215	3.167	3.215	77,111	3.1986	0.00%
2011-03-10	0	0.335	0.315	0.335	0.315	0.335	1,200,000	384,950	0.3208	3.215	3.023	3.215	3.023	3.215	125,045	3.0785	4.69%
2011-03-09	0	0.320	0.320	0.340	0.320	0.340	720,000	236,800	0.3289	3.071	3.071	3.263	3.071	3.263	75,027	3.1562	-4.48%
2011-03-08	0	0.335	0.310	0.340	-	-	0	0	-	3.215	2.975	3.263	-	-	0	-	0.00%
2011-03-07	0	0.335	0.320	0.340	-	-	0	0	-	3.215	3.071	3.263	-	-	0	-	0.00%
2011-03-04	0	0.335	0.325	0.340	0.335	0.335	340,000	113,900	0.3350	3.215	3.119	3.263	3.215	3.215	35,429	3.2149	4.69%
2011-03-03	0	0.320	0.320	0.335	0.320	0.320	80,000	25,600	0.3200	3.071	3.071	3.215	3.071	3.071	8,336	3.0709	-5.88%
2011-03-02	0	0.340	0.320	0.340	0.320	0.340	490,000	159,950	0.3264	3.263	3.071	3.263	3.071	3.263	51,060	3.1326	0.00%
2011-03-01	0	0.340	0.315	0.340	-	-	0	0	-	3.263	3.023	3.263	-	-	0	-	0.00%
2011-02-28	0	0.340	0.315	0.340	-	-	0	0	-	3.263	3.023	3.263	-	-	0	-	0.00%
2011-02-25	0	0.340	0.315	0.340	-	-	0	0	-	3.263	3.023	3.263	-	-	0	-	-1.45%
2011-02-24	0	0.345	0.320	0.350	-	-	0	0	-	3.311	3.071	3.359	-	-	0	-	0.00%
2011-02-23	0	0.345	0.340	0.345	0.335	0.350	2,558,000	882,685	0.3451	3.311	3.263	3.311	3.215	3.359	266,553	3.3115	1.47%
2011-02-22	0	0.340	0.340	0.345	0.320	0.320	125,000	39,925	0.3194	3.263	3.263	3.311	3.071	3.071	13,025	3.0651	-1.45%
2011-02-21	0	0.345	0.325	0.350	0.300	0.350	620,000	200,350	0.3231	3.311	3.119	3.359	2.879	3.359	64,606	3.1011	0.00%
2011-02-18	0	0.345	0.310	0.345	0.335	0.375	430,000	148,100	0.3444	3.311	2.975	3.311	3.215	3.599	44,808	3.3052	4.55%
2011-02-17	0	0.330	0.315	0.340	-	-	0	0	-	3.167	3.023	3.263	-	-	0	-	0.00%
2011-02-16	0	0.330	0.325	0.350	0.330	0.330	200,000	66,000	0.3300	3.167	3.119	3.359	3.167	3.167	20,841	3.1669	-2.94%
2011-02-15	0	0.340	0.325	0.350	0.310	0.360	2,400,000	822,650	0.3428	3.263	3.119	3.359	2.975	3.455	250,089	3.2894	6.25%
2011-02-14	0	0.320	0.310	0.330	0.315	0.320	170,000	53,650	0.3156	3.071	2.975	3.167	3.023	3.071	17,715	3.0286	0.00%
2011-02-11	0	0.320	0.305	0.335	-	-	0	0	-	3.071	2.927	3.215	-	-	0	-	0.00%
2011-02-10	0	0.320	0.305	0.335	-	-	0	0	-	3.071	2.927	3.215	-	-	0	-	0.00%
2011-02-09	0	0.320	0.320	0.325	0.320	0.320	270,000	86,400	0.3200	3.071	3.071	3.119	3.071	3.071	28,135	3.0709	-3.03%
2011-02-08	0	0.330	0.325	0.330	0.330	0.330	220,000	72,600	0.3300	3.167	3.119	3.167	3.167	3.167	22,925	3.1669	-2.94%
2011-02-07	0	0.340	0.325	0.345	0.340	0.340	270,000	91,800	0.3400	3.263	3.119	3.311	3.263	3.263	28,135	3.2628	-1.45%
2011-02-02	0	0.345	0.310	0.345	0.345	0.345	160,000	54,200	0.3388	3.311	2.975	3.311	3.311	3.311	16,673	3.2508	2.99%
2011-02-01	0	0.335	0.330	0.335	-	-	0	0	-	3.215	3.167	3.215	-	-	0	-	-1.47%
2011-01-31	0	0.340	0.310	0.340	-	-	300,000	100,500	0.3350	3.263	2.975	3.263	-	-	31,261	3.2149	-1.45%
2011-01-28	0	0.345	0.325	0.345	-	-	0	0	-	3.311	3.119	3.311	-	-	0	-	-1.43%
2011-01-27	0	0.350	0.340	0.355	0.325	0.350	200,000	66,450	0.3323	3.359	3.263	3.407	3.119	3.359	20,841	3.1885	6.06%
2011-01-26	0	0.330	0.330	0.335	0.320	0.320	26,000	8,200	0.3154	3.167	3.167	3.215	3.071	3.071	2,709	3.0266	-2.94%
2011-01-25	0	0.340	0.325	0.345	-	-	0	0	-	3.263	3.119	3.311	-	-	0	-	0.00%
2011-01-24	0	0.340	0.330	0.340	0.320	0.340	305,000	99,775	0.3271	3.263	3.167	3.263	3.071	3.263	31,782	3.1393	-2.86%
2011-01-21	0	0.350	0.335	0.350	0.335	0.350	480,000	164,850	0.3434	3.359	3.215	3.359	3.215	3.359	50,018	3.2958	0.00%
2011-01-20	0	0.350	0.330	0.350	0.330	0.355	995,000	349,500	0.3513	3.359	3.167	3.359	3.167	3.407	103,683	3.3709	0.00%
2011-01-19	0	0.350	0.330	0.350	0.300	0.350	3,262,500	1,086,850	0.3331	3.359	3.167	3.359	2.879	3.359	339,965	3.1969	11.11%
2011-01-18	0	0.315	0.310	0.315	0.300	0.315	1,960,000	607,900	0.3102	3.023	2.975	3.023	2.879	3.023	204,239	2.9764	3.28%
2011-01-17	0	0.305	0.305	0.310	0.300	0.310	1,845,000	568,800	0.3083	2.927	2.927	2.975	2.879	2.975	192,256	2.9586	5.17%
2011-01-14	0	0.290	0.285	0.290	0.290	0.290	100,000	29,000	0.2900	2.783	2.735	2.783	2.783	2.783	10,420	2.7830	-3.33%
2011-01-13	0	0.300	0.290	0.300	0.290	0.300	350,000	103,150	0.2947	2.879	2.783	2.879	2.783	2.879	36,471	2.8282	3.45%
2011-01-12	0	0.290	0.285	0.300	-	-	0	0	-	2.783	2.735	2.879	-	-	0	-	0.00%
2011-01-11	0	0.290	0.290	0.295	0.290	0.290	500,000	145,000	0.2900	2.783	2.783	2.831	2.783	2.783	52,102	2.7830	0.00%
2011-01-10	0	0.290	0.285	0.290	0.285	0.290	180,000	52,150	0.2897	2.783	2.735	2.783	2.735	2.783	18,757	2.7803	3.57%
2011-01-07	0	0.280	0.280	0.295	0.280	0.285	390,000	110,200	0.2826	2.687	2.687	2.831	2.687	2.735	40,639	2.7116	0.00%
2011-01-06	0	0.280	0.275	0.285	0.280	0.280	270,000	75,600	0.2800	2.687	2.639	2.735	2.687	2.687	28,135	2.6870	0.00%
2011-01-05	0	0.280	0.280	0.300	-	-	0	0	-	2.687	2.687	2.879	-	-	0	-	0.00%
2011-01-04	0	0.280	0.275	0.295	0.280	0.290	920,000	261,100	0.2838	2.687	2.639	2.831	2.687	2.783	95,868	2.7236	0.00%
2011-01-03	0	0.280	0.280	0.290	0.275	0.275	40,000	11,000	0.2750	2.687	2.687	2.783	2.639	2.639	4,168	2.6391	0.00%
2010-12-31	0	0.280	0.275	0.290	0.280	0.280	100,000	28,000	0.2800	2.687	2.639	2.783	2.687	2.687	10,420	2.6870	-3.45%
2010-12-30	0	0.290	0.290	0.295	0.290	0.290	580,000	168,200	0.2900	2.783	2.783	2.831	2.783	2.783	60,438	2.7830	0.00%
2010-12-29	0	0.290	0.275	0.290	-	-	0	0	-	2.783	2.639	2.783	-	-	0	-	0.00%
2010-12-28	0	0.290	0.285	0.295	0.290	0.290	800,000	232,000	0.2900	2.783	2.735	2.831	2.783	2.783	83,363	2.7830	5.45%
2010-12-24	0	0.275	0.275	0.290	0.275	0.300	575,000	169,600	0.2950	2.639	2.639	2.783	2.639	2.879	59,917	2.8306	-6.78%
2010-12-23	0	0.295	0.295	0.300	0.295	0.300	1,340,000	396,800	0.2961	2.831	2.831	2.879	2.831	2.879	139,633	2.8417	3.51%
2010-12-22	0	0.285	0.280	0.290	-	-	0	0	-	2.735	2.687	2.783	-	-	0	-	0.00%
2010-12-21	0	0.285	0.275	0.285	-	-	0	0	-	2.735	2.639	2.735	-	-	0	-	0.00%
2010-12-20	0	0.285	0.275	0.290	0.275	0.285	74,000	20,500	0.2770	2.735	2.639	2.783	2.639	2.735	7,711	2.6585	-1.72%
2010-12-17	0	0.290	0.275	0.290	0.275	0.290	80,000	22,350	0.2794	2.783	2.639	2.783	2.639	2.783	8,336	2.6810	0.00%
2010-12-16	0	0.290	0.270	0.290	0.290	0.290	220,000	63,800	0.2900	2.783	2.591	2.783	2.783	2.783	22,925	2.7830	-1.69%
2010-12-15	0	0.295	0.270	0.295	0.280	0.295	570,000	161,550	0.2834	2.831	2.591	2.831	2.687	2.831	59,396	2.7199	3.51%
2010-12-14	0	0.285	0.270	0.285	0.285	0.285	140,000	39,900	0.2850	2.735	2.591	2.735	2.735	2.735	14,589	2.7350	0.00%
2010-12-13	0	0.285	0.270	0.285	0.285	0.285	110,000	31,350	0.2850	2.735	2.591	2.735	2.735	2.735	11,462	2.7350	1.79%
2010-12-10	0	0.280	0.280	0.285	0.270	0.280	160,000	43,600	0.2725	2.687	2.687	2.735	2.591	2.687	16,673	2.6151	-5.08%
2010-12-09	0	0.295	0.275	0.295	-	-	0	0	-	2.831	2.639	2.831	-	-	0	-	0.00%
2010-12-08	0	0.295	0.270	0.295	0.270	0.295	1,780,000	488,000	0.2742	2.831	2.591	2.831	2.591	2.831	185,483	2.6310	5.36%
2010-12-07	0	0.280	0.275	0.295	0.270	0.280	680,000	187,800	0.2762	2.687	2.639	2.831	2.591	2.687	70,859	2.6503	0.00%
2010-12-06	0	0.280	0.280	0.285	0.270	0.285	250,000	69,150	0.2766	2.687	2.687	2.735	2.591	2.735	26,051	2.6544	-3.45%
2010-12-03	0	0.290	0.280	0.290	0.280	0.290	550,000	157,350	0.2861	2.783	2.687	2.783	2.687	2.783	57,312	2.7455	0.00%
2010-12-02	0	0.290	0.285	0.290	0.290	0.305	2,490,000	735,450	0.2954	2.783	2.735	2.783	2.783	2.927	259,467	2.8345	-1.69%
2010-12-01	0	0.295	0.295	0.300	0.290	0.295	1,970,000	576,300	0.2925	2.831	2.831	2.879	2.783	2.831	205,282	2.8074	0.00%
2010-11-30	0	0.295	0.295	0.300	0.285	0.305	5,930,000	1,752,525	0.2955	2.831	2.831	2.879	2.735	2.927	617,929	2.8361	11.32%
2010-11-29	0	0.265	0.265	0.285	0.265	0.285	1,250,000	352,400	0.2819	2.543	2.543	2.735	2.543	2.735	130,255	2.7055	-7.02%
2010-11-26	0	0.285	0.270	0.290	-	-	0	0	-	2.735	2.591	2.783	-	-	0	-	0.00%
2010-11-25	0	0.285	0.280	0.295	0.285	0.300	1,000,000	294,200	0.2942	2.735	2.687	2.831	2.735	2.879	104,204	2.8233	-3.39%
2010-11-24	0	0.295	0.275	0.295	0.290	0.295	500,000	145,050	0.2901	2.831	2.639	2.831	2.783	2.831	52,102	2.7840	5.36%
2010-11-23	0	0.280	0.280	0.290	0.275	0.290	380,000	105,850	0.2786	2.687	2.687	2.783	2.639	2.783	39,597	2.6732	-5.08%
2010-11-22	0	0.295	0.290	0.295	0.290	0.300	780,000	228,700	0.2932	2.831	2.783	2.831	2.783	2.879	81,279	2.8138	3.51%
2010-11-19	0	0.285	0.270	0.285	0.285	0.290	590,000	170,150	0.2884	2.735	2.591	2.735	2.735	2.783	61,480	2.7676	-3.39%
2010-11-18	0	0.295	0.280	0.295	0.280	0.300	280,000	82,600	0.2950	2.831	2.687	2.831	2.687	2.879	29,177	2.8310	5.36%
2010-11-17	0	0.280	0.280	0.300	0.270	0.280	250,000	69,600	0.2784	2.687	2.687	2.879	2.591	2.687	26,051	2.6717	-3.45%
2010-11-16	0	0.290	0.275	0.290	0.280	0.300	1,470,000	429,450	0.2921	2.783	2.639	2.783	2.687	2.879	153,180	2.8036	-3.33%
2010-11-15	0	0.300	0.285	0.300	0.280	0.300	1,900,000	557,700	0.2935	2.879	2.735	2.879	2.687	2.879	197,987	2.8168	7.14%
2010-11-12	0	0.280	0.280	0.300	0.270	0.295	1,170,000	335,450	0.2867	2.687	2.687	2.879	2.591	2.831	121,918	2.7514	-1.75%
2010-11-11	0	0.285	0.285	0.295	0.285	0.300	1,010,000	289,400	0.2865	2.735	2.735	2.831	2.735	2.879	105,246	2.7498	1.79%
2010-11-10	0	0.280	0.280	0.300	0.280	0.300	810,000	241,050	0.2976	2.687	2.687	2.879	2.687	2.879	84,405	2.8559	-5.08%
2010-11-09	0	0.295	0.295	0.300	0.280	0.300	3,335,000	966,075	0.2897	2.831	2.831	2.879	2.687	2.879	347,520	2.7799	9.26%
2010-11-08	0	0.270	0.270	0.280	0.270	0.325	8,195,000	2,441,250	0.2979	2.591	2.591	2.687	2.591	3.119	853,950	2.8588	0.00%
2010-11-05	0	0.270	0.260	0.270	0.260	0.275	620,000	168,100	0.2711	2.591	2.495	2.591	2.495	2.639	64,606	2.6019	0.00%
2010-11-04	0	0.270	0.260	0.270	0.255	0.270	420,000	111,900	0.2664	2.591	2.495	2.591	2.447	2.591	43,766	2.5568	0.00%
2010-11-03	0	0.270	0.255	0.270	0.270	0.270	120,000	32,400	0.2700	2.591	2.447	2.591	2.591	2.591	12,504	2.5911	-1.82%
2010-11-02	0	0.275	0.255	0.275	0.275	0.285	520,000	144,900	0.2787	2.639	2.447	2.639	2.639	2.735	54,186	2.6741	1.85%
2010-11-01	0	0.270	0.255	0.270	0.270	0.270	10,000	2,700	0.2700	2.591	2.447	2.591	2.591	2.591	1,042	2.5911	1.89%
2010-10-29	0	0.265	0.250	0.265	0.265	0.265	40,000	10,600	0.2650	2.543	2.399	2.543	2.543	2.543	4,168	2.5431	0.00%
2010-10-28	0	0.265	0.255	0.265	0.255	0.265	440,000	114,200	0.2595	2.543	2.447	2.543	2.447	2.543	45,850	2.4907	6.00%
2010-10-27	0	0.250	0.250	0.260	0.250	0.250	1,340,000	335,000	0.2500	2.399	2.399	2.495	2.399	2.399	139,633	2.3991	0.40%
2010-10-26	0	0.249	0.249	0.260	0.247	0.265	690,000	176,860	0.2563	2.390	2.390	2.495	2.370	2.543	71,901	2.4598	-0.40%
2010-10-25	0	0.250	0.250	0.265	0.250	0.255	280,000	70,900	0.2532	2.399	2.399	2.543	2.399	2.447	29,177	2.4300	-3.85%
2010-10-22	0	0.260	0.250	0.265	0.250	0.295	1,785,000	463,100	0.2594	2.495	2.399	2.543	2.399	2.831	186,004	2.4897	-1.89%
2010-10-21	0	0.265	0.265	0.270	0.265	0.270	170,000	45,300	0.2665	2.543	2.543	2.591	2.543	2.591	17,715	2.5572	-1.85%
2010-10-20	0	0.270	0.260	0.270	0.270	0.270	30,000	8,100	0.2700	2.591	2.495	2.591	2.591	2.591	3,126	2.5911	0.00%
2010-10-19	0	0.270	0.260	0.270	-	-	0	0	-	2.591	2.495	2.591	-	-	0	-	-8.47%
2010-10-18	0	0.295	0.255	0.295	0.255	0.295	1,130,000	295,550	0.2615	2.831	2.447	2.831	2.447	2.831	117,750	2.5100	15.69%
2010-10-15	0	0.255	0.255	0.270	0.250	0.250	40,000	10,000	0.2500	2.447	2.447	2.591	2.399	2.399	4,168	2.3991	-5.56%
2010-10-14	0	0.270	0.260	0.270	0.260	0.270	230,000	61,800	0.2687	2.591	2.495	2.591	2.495	2.591	23,967	2.5786	3.85%
2010-10-13	0	0.260	0.250	0.270	0.250	0.270	840,000	212,600	0.2531	2.495	2.399	2.591	2.399	2.591	87,531	2.4288	-3.70%
2010-10-12	0	0.270	0.260	0.270	0.270	0.270	55,000	14,700	0.2673	2.591	2.495	2.591	2.591	2.591	5,731	2.5649	1.89%
2010-10-11	0	0.265	0.255	0.270	0.250	0.265	240,000	60,750	0.2531	2.543	2.447	2.591	2.399	2.543	25,009	2.4291	1.92%
2010-10-08	0	0.260	0.250	0.275	-	-	0	0	-	2.495	2.399	2.639	-	-	0	-	0.00%
2010-10-07	0	0.260	0.255	0.270	0.260	0.270	190,000	50,200	0.2642	2.495	2.447	2.591	2.495	2.591	19,799	2.5355	0.00%
2010-10-06	0	0.260	0.255	0.270	0.260	0.260	100,000	26,000	0.2600	2.495	2.447	2.591	2.495	2.495	10,420	2.4951	0.00%
2010-10-05	0	0.260	0.260	0.270	0.260	0.260	20,000	5,200	0.2600	2.495	2.495	2.591	2.495	2.495	2,084	2.4951	-3.70%
2010-10-04	0	0.270	0.255	0.270	-	-	0	0	-	2.591	2.447	2.591	-	-	0	-	0.00%
2010-09-30	0	0.270	0.260	0.275	0.270	0.270	90,000	24,300	0.2700	2.591	2.495	2.639	2.591	2.591	9,378	2.5911	-3.57%
2010-09-29	0	0.280	0.260	0.280	0.280	0.280	40,000	11,200	0.2800	2.687	2.495	2.687	2.687	2.687	4,168	2.6870	0.00%
2010-09-28	0	0.280	0.270	0.280	0.280	0.280	200,000	56,000	0.2800	2.687	2.591	2.687	2.687	2.687	20,841	2.6870	3.70%
2010-09-27	0	0.270	0.270	0.295	0.270	0.270	20,000	5,400	0.2700	2.591	2.591	2.831	2.591	2.591	2,084	2.5911	0.00%
2010-09-24	0	0.270	0.265	0.285	-	-	0	0	-	2.591	2.543	2.735	-	-	0	-	0.00%
2010-09-22	0	0.270	0.270	0.285	0.270	0.270	30,000	8,100	0.2700	2.591	2.591	2.735	2.591	2.591	3,126	2.5911	1.89%
2010-09-21	0	0.265	0.265	0.270	0.260	0.260	70,000	18,200	0.2600	2.543	2.543	2.591	2.495	2.495	7,294	2.4951	-5.36%
2010-09-20	0	0.280	0.265	0.280	-	-	0	0	-	2.687	2.543	2.687	-	-	0	-	-3.45%
2010-09-17	0	0.290	0.265	0.290	0.275	0.300	1,200,000	340,400	0.2837	2.783	2.543	2.783	2.639	2.879	125,045	2.7222	7.41%
2010-09-16	0	0.270	0.260	0.280	0.255	0.270	360,000	95,300	0.2647	2.591	2.495	2.687	2.447	2.591	37,513	2.5404	0.00%
2010-09-15	0	0.270	0.260	0.280	0.265	0.300	330,000	94,750	0.2871	2.591	2.495	2.687	2.543	2.879	34,387	2.7554	-1.82%
2010-09-14	0	0.275	0.265	0.280	-	-	0	0	-	2.639	2.543	2.687	-	-	0	-	0.00%
2010-09-13	0	0.275	0.270	0.280	0.265	0.290	730,000	196,750	0.2695	2.639	2.591	2.687	2.543	2.783	76,069	2.5865	-8.33%
2010-09-10	0	0.300	0.285	0.300	0.265	0.300	795,000	215,000	0.2704	2.879	2.735	2.879	2.543	2.879	82,842	2.5953	13.21%
2010-09-09	0	0.265	0.265	0.270	0.260	0.290	300,000	80,650	0.2688	2.543	2.543	2.591	2.495	2.783	31,261	2.5799	-3.64%
2010-09-08	0	0.275	0.255	0.275	-	-	0	0	-	2.639	2.447	2.639	-	-	0	-	0.00%
2010-09-07	0	0.275	0.260	0.285	-	-	0	0	-	2.639	2.495	2.735	-	-	0	-	0.00%
2010-09-06	0	0.275	0.255	0.285	0.270	0.275	180,000	49,350	0.2742	2.639	2.447	2.735	2.591	2.639	18,757	2.6311	3.77%
2010-09-03	0	0.265	0.260	0.275	-	-	0	0	-	2.543	2.495	2.639	-	-	0	-	0.00%
2010-09-02	0	0.265	0.260	0.275	0.265	0.315	1,040,000	290,050	0.2789	2.543	2.495	2.639	2.543	3.023	108,372	2.6764	0.00%
2010-09-01	0	0.265	0.260	0.265	0.260	0.265	130,000	34,050	0.2619	2.543	2.495	2.543	2.495	2.543	13,546	2.5136	6.00%
2010-08-31	0	0.250	0.245	0.265	0.250	0.250	100,000	25,000	0.2500	2.399	2.351	2.543	2.399	2.399	10,420	2.3991	0.00%
2010-08-30	0	0.250	0.248	0.270	0.250	0.255	140,000	35,050	0.2504	2.399	2.380	2.591	2.399	2.447	14,589	2.4026	-7.41%
2010-08-27	0	0.270	0.245	0.270	0.244	0.270	150,000	39,370	0.2625	2.591	2.351	2.591	2.342	2.591	15,631	2.5188	8.00%
2010-08-26	0	0.250	0.244	0.275	0.250	0.250	100,000	25,000	0.2500	2.399	2.342	2.639	2.399	2.399	10,420	2.3991	-1.96%
2010-08-25	0	0.255	0.255	0.270	0.255	0.260	120,000	30,650	0.2554	2.447	2.447	2.591	2.447	2.495	12,504	2.4511	-5.56%
2010-08-24	0	0.270	0.270	0.295	0.270	0.275	90,000	24,550	0.2728	2.591	2.591	2.831	2.591	2.639	9,378	2.6177	-1.82%
2010-08-23	0	0.275	0.255	0.280	-	-	0	0	-	2.639	2.447	2.687	-	-	0	-	0.00%
2010-08-20	0	0.275	0.260	0.300	0.275	0.275	180,000	49,500	0.2750	2.639	2.495	2.879	2.639	2.639	18,757	2.6391	-1.79%
2010-08-19	0	0.280	0.265	0.280	-	-	0	0	-	2.687	2.543	2.687	-	-	0	-	-3.45%
2010-08-18	0	0.290	0.270	0.290	0.255	0.290	57,000	15,780	0.2768	2.783	2.591	2.783	2.447	2.783	5,940	2.6567	3.57%
2010-08-17	0	0.280	0.260	0.285	-	-	0	0	-	2.687	2.495	2.735	-	-	0	-	0.00%
2010-08-16	0	0.280	0.260	0.280	0.280	0.290	550,000	156,000	0.2836	2.687	2.495	2.687	2.687	2.783	57,312	2.7219	7.69%
2010-08-13	0	0.260	0.260	0.295	-	-	0	0	-	2.495	2.495	2.831	-	-	0	-	1.96%
2010-08-12	0	0.255	0.255	0.280	0.255	0.255	45,000	11,400	0.2533	2.447	2.447	2.687	2.447	2.447	4,689	2.4311	-8.93%
2010-08-11	0	0.280	0.255	0.285	0.280	0.290	310,000	88,000	0.2839	2.687	2.447	2.735	2.687	2.783	32,303	2.7242	3.70%
2010-08-10	0	0.270	0.255	0.290	-	-	0	0	-	2.591	2.447	2.783	-	-	0	-	0.00%
2010-08-09	0	0.270	0.270	0.300	-	-	0	0	-	2.591	2.591	2.879	-	-	0	-	3.85%
2010-08-06	0	0.260	0.255	0.280	0.260	0.290	790,000	222,250	0.2813	2.495	2.447	2.687	2.495	2.783	82,321	2.6998	4.00%
2010-08-05	0	0.250	0.247	0.250	0.250	0.250	30,000	7,500	0.2500	2.399	2.370	2.399	2.399	2.399	3,126	2.3991	0.00%
2010-08-04	0	0.250	0.240	0.265	-	-	0	0	-	2.399	2.303	2.543	-	-	0	-	0.00%
2010-08-03	0	0.250	0.246	0.280	0.250	0.250	50,000	12,700	0.2540	2.399	2.361	2.687	2.399	2.399	5,210	2.4375	0.00%
2010-08-02	0	0.250	0.250	0.275	-	-	0	0	-	2.399	2.399	2.639	-	-	0	-	0.00%
2010-07-30	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	2.399	2.399	2.591	2.399	2.399	2,084	2.3991	-9.09%
2010-07-29	0	0.275	0.255	0.280	-	-	0	0	-	2.639	2.447	2.687	-	-	0	-	0.00%
2010-07-28	0	0.275	0.255	0.300	-	-	0	0	-	2.639	2.447	2.879	-	-	0	-	0.00%
2010-07-27	0	0.275	0.246	0.275	0.255	0.280	530,000	144,700	0.2730	2.639	2.361	2.639	2.447	2.687	55,228	2.6200	12.24%
2010-07-26	0	0.245	0.244	0.255	0.243	0.246	200,000	48,970	0.2449	2.351	2.342	2.447	2.332	2.361	20,841	2.3497	-9.26%
2010-07-23	0	0.270	0.240	0.280	0.250	0.270	50,000	13,100	0.2620	2.591	2.303	2.687	2.399	2.591	5,210	2.5143	8.00%
2010-07-22	0	0.250	0.239	0.250	-	-	0	0	-	2.399	2.294	2.399	-	-	0	-	0.00%
2010-07-21	0	0.250	0.237	0.260	0.249	0.250	170,000	42,440	0.2496	2.399	2.274	2.495	2.390	2.399	17,715	2.3958	2.04%
2010-07-20	0	0.245	0.245	0.250	0.238	0.245	175,000	41,630	0.2379	2.351	2.351	2.399	2.284	2.351	18,236	2.2829	2.08%
2010-07-19	0	0.240	0.240	0.255	0.238	0.255	114,000	27,842	0.2442	2.303	2.303	2.447	2.284	2.447	11,879	2.3438	-7.69%
2010-07-16	0	0.260	0.241	0.310	-	-	0	0	-	2.495	2.313	2.975	-	-	0	-	0.00%
2010-07-15	0	0.260	0.245	0.260	-	-	0	0	-	2.495	2.351	2.495	-	-	0	-	0.00%
2010-07-14	0	0.260	0.260	0.315	0.242	0.242	15,000	3,570	0.2380	2.495	2.495	3.023	2.322	2.322	1,563	2.2840	0.00%
2010-07-13	0	0.260	0.241	0.260	0.260	0.260	70,000	18,200	0.2600	2.495	2.313	2.495	2.495	2.495	7,294	2.4951	0.00%
2010-07-12	0	0.260	0.245	0.315	-	-	0	0	-	2.495	2.351	3.023	-	-	0	-	0.00%
2010-07-09	0	0.260	0.240	0.260	-	-	200,000	51,000	0.2550	2.495	2.303	2.495	-	-	20,841	2.4471	0.00%
2010-07-08	0	0.260	0.240	0.290	-	-	0	0	-	2.495	2.303	2.783	-	-	0	-	0.00%
2010-07-07	0	0.260	0.250	0.300	0.260	0.260	100,000	26,000	0.2600	2.495	2.399	2.879	2.495	2.495	10,420	2.4951	4.42%
2010-07-06	0	0.249	0.241	0.300	0.249	0.250	380,000	94,990	0.2500	2.390	2.313	2.879	2.390	2.399	39,597	2.3989	0.00%
2010-07-05	0	0.249	0.230	0.249	0.245	0.249	250,000	61,810	0.2472	2.390	2.207	2.390	2.351	2.390	26,051	2.3727	-0.40%
2010-07-02	0	0.250	0.221	0.270	0.250	0.250	55,000	13,575	0.2468	2.399	2.121	2.591	2.399	2.399	5,731	2.3686	0.00%
2010-06-30	0	0.250	0.250	0.340	-	-	0	0	-	2.399	2.399	3.263	-	-	0	-	0.00%
2010-06-29	0	0.250	0.240	0.275	0.250	0.250	50,000	12,500	0.2500	2.399	2.303	2.639	2.399	2.399	5,210	2.3991	-1.96%
2010-06-28	0	0.255	0.255	0.275	0.250	0.250	270,000	67,500	0.2500	2.447	2.447	2.639	2.399	2.399	28,135	2.3991	-1.92%
2010-06-25	0	0.260	0.255	0.280	0.239	0.260	700,000	179,720	0.2567	2.495	2.447	2.687	2.294	2.495	72,943	2.4639	0.00%
2010-06-24	0	0.260	0.250	0.285	-	-	0	0	-	2.495	2.399	2.735	-	-	0	-	0.00%
2010-06-23	0	0.260	0.260	0.285	0.260	0.260	350,000	91,000	0.2600	2.495	2.495	2.735	2.495	2.495	36,471	2.4951	-3.70%
2010-06-22	0	0.270	0.255	0.285	-	-	0	0	-	2.591	2.447	2.735	-	-	0	-	0.00%
2010-06-21	0	0.270	0.260	0.275	0.270	0.270	270,000	72,900	0.2700	2.591	2.495	2.639	2.591	2.591	28,135	2.5911	3.85%
2010-06-18	0	0.260	0.255	0.270	0.255	0.270	2,540,000	653,000	0.2571	2.495	2.447	2.591	2.447	2.591	264,678	2.4672	-3.70%
2010-06-17	0	0.270	0.270	0.285	0.260	0.295	490,000	139,300	0.2843	2.591	2.591	2.735	2.495	2.831	51,060	2.7282	-6.90%
2010-06-15	0	0.290	0.260	0.295	0.290	0.290	10,000	2,900	0.2900	2.783	2.495	2.831	2.783	2.783	1,042	2.7830	9.43%
2010-06-14	0	0.265	0.265	0.300	0.260	0.260	10,000	2,600	0.2600	2.543	2.543	2.879	2.495	2.495	1,042	2.4951	-5.36%
2010-06-11	0	0.280	0.275	0.280	0.270	0.280	110,000	30,200	0.2745	2.687	2.639	2.687	2.591	2.687	11,462	2.6347	3.70%
2010-06-10	0	0.270	0.260	0.270	0.232	0.275	310,000	77,940	0.2514	2.591	2.495	2.591	2.226	2.639	32,303	2.4128	3.85%
2010-06-09	0	0.260	0.260	0.280	0.260	0.260	160,000	41,600	0.2600	2.495	2.495	2.687	2.495	2.495	16,673	2.4951	0.00%
2010-06-08	0	0.260	0.250	0.280	-	-	0	0	-	2.495	2.399	2.687	-	-	0	-	0.00%
2010-06-07	0	0.260	0.250	0.280	0.260	0.260	20,000	5,200	0.2600	2.495	2.399	2.687	2.495	2.495	2,084	2.4951	-1.89%
2010-06-04	0	0.265	0.265	0.270	0.260	0.270	2,010,000	537,500	0.2674	2.543	2.543	2.591	2.495	2.591	209,450	2.5662	-5.36%
2010-06-03	0	0.280	0.280	0.300	0.280	0.280	704,000	197,000	0.2798	2.687	2.687	2.879	2.687	2.687	73,359	2.6854	3.70%
2010-06-02	0	0.270	0.270	0.285	0.270	0.270	40,000	10,800	0.2700	2.591	2.591	2.735	2.591	2.591	4,168	2.5911	-6.90%
2010-06-01	0	0.290	0.265	0.290	-	-	0	0	-	2.783	2.543	2.783	-	-	0	-	-1.69%
2010-05-31	0	0.295	0.275	0.295	0.295	0.295	10,000	2,950	0.2950	2.831	2.639	2.831	2.831	2.831	1,042	2.8310	3.51%
2010-05-28	0	0.285	0.265	0.285	0.270	0.285	300,000	84,700	0.2823	2.735	2.543	2.735	2.591	2.735	31,261	2.7094	9.62%
2010-05-27	0	0.260	0.260	0.285	0.260	0.260	20,000	5,200	0.2600	2.495	2.495	2.735	2.495	2.495	2,084	2.4951	0.00%
2010-05-26	0	0.260	0.250	0.280	-	-	0	0	-	2.495	2.399	2.687	-	-	0	-	0.00%
2010-05-25	0	0.260	0.248	0.280	0.255	0.260	370,000	96,100	0.2597	2.495	2.380	2.687	2.447	2.495	38,555	2.4925	-10.34%
2010-05-24	0	0.290	0.280	0.295	0.290	0.290	210,000	60,900	0.2900	2.783	2.687	2.831	2.783	2.783	21,883	2.7830	3.57%
2010-05-20	0	0.280	0.260	0.285	0.280	0.285	460,000	130,150	0.2829	2.687	2.495	2.735	2.687	2.735	47,934	2.7152	-5.08%
2010-05-19	0	0.295	0.295	0.305	0.295	0.305	830,000	251,250	0.3027	2.831	2.831	2.927	2.831	2.927	86,489	2.9050	0.00%
2010-05-18	0	0.295	0.295	0.305	0.295	0.305	378,000	112,820	0.2985	2.831	2.831	2.927	2.831	2.927	39,389	2.8642	3.51%
2010-05-17	0	0.285	0.285	0.300	0.280	0.315	1,085,000	328,350	0.3026	2.735	2.735	2.879	2.687	3.023	113,061	2.9042	-13.64%
2010-05-14	0	0.330	0.315	0.330	0.315	0.330	360,000	114,800	0.3189	3.167	3.023	3.167	3.023	3.167	37,513	3.0602	0.00%
2010-05-13	0	0.330	0.315	0.330	0.315	0.340	770,000	253,700	0.3295	3.167	3.023	3.167	3.023	3.263	80,237	3.1619	0.00%
2010-05-12	0	0.330	0.310	0.330	0.310	0.340	400,000	127,000	0.3175	3.167	2.975	3.167	2.975	3.263	41,682	3.0469	3.13%
2010-05-11	0	0.320	0.310	0.320	0.305	0.320	310,000	96,800	0.3123	3.071	2.975	3.071	2.927	3.071	32,303	2.9966	-3.03%
2010-05-10	0	0.330	0.315	0.330	0.300	0.340	730,000	231,400	0.3170	3.167	3.023	3.167	2.879	3.263	76,069	3.0420	3.13%
2010-05-07	0	0.320	0.310	0.320	0.300	0.320	1,000,000	314,850	0.3149	3.071	2.975	3.071	2.879	3.071	104,204	3.0215	-1.54%
2010-05-06	0	0.325	0.320	0.330	0.300	0.420	6,470,000	2,334,175	0.3608	3.119	3.071	3.167	2.879	4.031	674,199	3.4621	16.07%
2010-05-05	0	0.280	0.280	0.300	0.280	0.280	70,000	19,600	0.2800	2.687	2.687	2.879	2.687	2.687	7,294	2.6870	-3.45%
2010-05-04	0	0.290	0.280	0.300	0.290	0.305	710,000	213,500	0.3007	2.783	2.687	2.879	2.783	2.927	73,985	2.8857	-9.38%
2010-05-03	0	0.320	0.275	0.320	0.300	0.335	70,000	21,350	0.3050	3.071	2.639	3.071	2.879	3.215	7,294	2.9270	10.34%
2010-04-30	0	0.290	0.265	0.295	0.290	0.290	100,000	29,000	0.2900	2.783	2.543	2.831	2.783	2.783	10,420	2.7830	0.00%
2010-04-29	0	0.290	0.255	0.290	0.275	0.300	60,000	17,150	0.2858	2.783	2.447	2.783	2.639	2.879	6,252	2.7430	5.45%
2010-04-28	0	0.275	0.275	0.300	0.275	0.275	20,000	5,500	0.2750	2.639	2.639	2.879	2.639	2.639	2,084	2.6391	-5.17%
2010-04-27	0	0.290	0.265	0.300	0.290	0.315	680,000	201,350	0.2961	2.783	2.543	2.879	2.783	3.023	70,859	2.8416	0.00%
2010-04-26	0	0.290	0.275	0.300	0.290	0.290	60,000	17,400	0.2900	2.783	2.639	2.879	2.783	2.783	6,252	2.7830	-6.45%
2010-04-23	0	0.310	0.285	0.310	0.285	0.310	810,000	238,000	0.2938	2.975	2.735	2.975	2.735	2.975	84,405	2.8197	3.33%
2010-04-22	0	0.300	0.285	0.300	0.285	0.300	60,000	17,250	0.2875	2.879	2.735	2.879	2.735	2.879	6,252	2.7590	5.26%
2010-04-21	0	0.285	0.285	0.300	0.280	0.310	300,000	86,250	0.2875	2.735	2.735	2.879	2.687	2.975	31,261	2.7590	5.56%
2010-04-20	0	0.270	0.270	0.285	0.265	0.270	30,000	8,050	0.2683	2.591	2.591	2.735	2.543	2.591	3,126	2.5751	1.89%
2010-04-19	0	0.265	0.265	0.275	0.265	0.265	100,000	26,500	0.2650	2.543	2.543	2.639	2.543	2.543	10,420	2.5431	-1.85%
2010-04-16	0	0.270	0.270	0.275	0.270	0.270	770,000	207,900	0.2700	2.591	2.591	2.639	2.591	2.591	80,237	2.5911	0.00%
2010-04-15	0	0.270	0.270	0.280	0.265	0.285	2,000,000	549,300	0.2747	2.591	2.591	2.687	2.543	2.735	208,408	2.6357	-5.26%
2010-04-14	0	0.285	0.280	0.285	0.285	0.285	550,000	157,250	0.2859	2.735	2.687	2.735	2.735	2.735	57,312	2.7437	-1.72%
2010-04-13	0	0.290	0.280	0.295	0.290	0.290	150,000	43,500	0.2900	2.783	2.687	2.831	2.783	2.783	15,631	2.7830	0.00%
2010-04-12	0	0.290	0.290	0.310	0.285	0.285	30,000	8,550	0.2850	2.783	2.783	2.975	2.735	2.735	3,126	2.7350	1.75%
2010-04-09	0	0.285	0.280	0.300	0.265	0.285	730,000	199,350	0.2731	2.735	2.687	2.879	2.543	2.735	76,069	2.6207	-5.00%
2010-04-08	0	0.300	0.280	0.305	0.270	0.300	805,000	236,000	0.2932	2.879	2.687	2.927	2.591	2.879	83,884	2.8134	3.45%
2010-04-07	0	0.290	0.285	0.295	0.285	0.295	1,265,000	363,700	0.2875	2.783	2.735	2.831	2.735	2.831	131,818	2.7591	-6.45%
2010-04-01	0	0.310	0.305	0.310	0.315	0.315	220,000	69,300	0.3150	2.975	2.927	2.975	3.023	3.023	22,925	3.0229	-1.59%
2010-03-31	0	0.315	0.295	0.315	0.315	0.315	180,000	56,700	0.3150	3.023	2.831	3.023	3.023	3.023	18,757	3.0229	-1.56%
2010-03-30	0	0.320	0.315	0.340	0.315	0.340	790,000	257,400	0.3258	3.071	3.023	3.263	3.023	3.263	82,321	3.1268	-1.54%
2010-03-29	0	0.325	0.320	0.325	0.300	0.330	595,000	187,450	0.3150	3.119	3.071	3.119	2.879	3.167	62,001	3.0233	8.33%
2010-03-26	0	0.300	0.295	0.310	0.295	0.305	155,000	46,400	0.2994	2.879	2.831	2.975	2.831	2.927	16,152	2.8728	0.00%
2010-03-25	0	0.300	0.295	0.315	-	-	0	0	-	2.879	2.831	3.023	-	-	0	-	0.00%
2010-03-24	0	0.300	0.300	0.325	0.300	0.300	40,000	12,000	0.3000	2.879	2.879	3.119	2.879	2.879	4,168	2.8790	0.00%
2010-03-23	0	0.300	0.295	0.330	0.300	0.300	220,000	66,000	0.3000	2.879	2.831	3.167	2.879	2.879	22,925	2.8790	0.00%
2010-03-22	0	0.300	0.295	0.300	0.295	0.300	310,000	92,050	0.2969	2.879	2.831	2.879	2.831	2.879	32,303	2.8496	-1.64%
2010-03-19	0	0.305	0.305	0.310	0.305	0.310	120,000	36,750	0.3063	2.927	2.927	2.975	2.927	2.975	12,504	2.9390	-1.61%
2010-03-18	0	0.310	0.305	0.315	0.310	0.315	200,000	62,500	0.3125	2.975	2.927	3.023	2.975	3.023	20,841	2.9989	-1.59%
2010-03-17	0	0.315	0.315	0.325	0.310	0.315	100,000	31,250	0.3125	3.023	3.023	3.119	2.975	3.023	10,420	2.9989	0.00%
2010-03-16	0	0.315	0.315	0.325	0.315	0.330	60,000	19,500	0.3250	3.023	3.023	3.119	3.023	3.167	6,252	3.1189	-4.55%
2010-03-15	0	0.330	0.320	0.330	0.320	0.330	120,000	38,600	0.3217	3.167	3.071	3.167	3.071	3.167	12,504	3.0869	4.76%
2010-03-12	0	0.315	0.315	0.330	0.305	0.305	30,000	9,150	0.3050	3.023	3.023	3.167	2.927	2.927	3,126	2.9270	-1.56%
2010-03-11	0	0.320	0.305	0.335	-	-	0	0	-	3.071	2.927	3.215	-	-	0	-	0.00%
2010-03-10	0	0.320	0.320	0.330	0.310	0.320	520,000	163,800	0.3150	3.071	3.071	3.167	2.975	3.071	54,186	3.0229	1.59%
2010-03-09	0	0.315	0.310	0.315	0.310	0.315	310,000	96,650	0.3118	3.023	2.975	3.023	2.975	3.023	32,303	2.9920	0.00%
2010-03-08	0	0.315	0.305	0.315	0.315	0.320	660,000	207,950	0.3151	3.023	2.927	3.023	3.023	3.071	68,775	3.0236	0.00%
2010-03-05	0	0.315	0.310	0.330	0.310	0.320	230,000	72,100	0.3135	3.023	2.975	3.167	2.975	3.071	23,967	3.0083	1.61%
2010-03-04	0	0.310	0.300	0.315	0.300	0.310	180,000	55,700	0.3094	2.975	2.879	3.023	2.879	2.975	18,757	2.9696	5.08%
2010-03-03	0	0.295	0.295	0.305	0.295	0.315	400,000	122,000	0.3050	2.831	2.831	2.927	2.831	3.023	41,682	2.9270	-4.84%
2010-03-02	0	0.310	0.300	0.315	0.310	0.310	150,000	46,550	0.3103	2.975	2.879	3.023	2.975	2.975	15,631	2.9781	3.33%
2010-03-01	0	0.300	0.300	0.310	0.300	0.315	470,000	145,700	0.3100	2.879	2.879	2.975	2.879	3.023	48,976	2.9749	-1.64%
2010-02-26	0	0.305	0.305	0.320	0.305	0.305	140,000	42,700	0.3050	2.927	2.927	3.071	2.927	2.927	14,589	2.9270	-6.15%
2010-02-25	0	0.325	0.320	0.335	0.320	0.340	360,000	117,500	0.3264	3.119	3.071	3.215	3.071	3.263	37,513	3.1322	-1.52%
2010-02-24	0	0.330	0.310	0.340	0.330	0.330	30,000	9,900	0.3300	3.167	2.975	3.263	3.167	3.167	3,126	3.1669	3.13%
2010-02-23	0	0.320	0.315	0.330	0.310	0.320	1,130,000	356,400	0.3154	3.071	3.023	3.167	2.975	3.071	117,750	3.0267	-7.25%
2010-02-22	0	0.345	0.320	0.345	0.345	0.345	50,000	17,250	0.3450	3.311	3.071	3.311	3.311	3.311	5,210	3.3108	0.00%
2010-02-19	0	0.345	0.315	0.360	-	-	0	0	-	3.311	3.023	3.455	-	-	0	-	0.00%
2010-02-18	0	0.345	0.320	0.350	-	-	0	0	-	3.311	3.071	3.359	-	-	0	-	0.00%
2010-02-17	0	0.345	0.320	0.345	-	-	0	0	-	3.311	3.071	3.311	-	-	0	-	0.00%
2010-02-12	0	0.345	0.330	0.350	0.320	0.345	200,000	66,050	0.3303	3.311	3.167	3.359	3.071	3.311	20,841	3.1693	-1.43%
2010-02-11	0	0.350	0.350	0.365	0.340	0.360	180,000	62,400	0.3467	3.359	3.359	3.503	3.263	3.455	18,757	3.3268	-5.41%
2010-02-10	0	0.370	0.350	0.370	0.340	0.370	510,000	181,700	0.3563	3.551	3.359	3.551	3.263	3.551	53,144	3.4190	5.71%
2010-02-09	0	0.350	0.340	0.360	0.350	0.350	410,000	143,500	0.3500	3.359	3.263	3.455	3.359	3.359	42,724	3.3588	-5.41%
2010-02-08	0	0.370	0.325	0.370	0.370	0.370	50,000	18,500	0.3700	3.551	3.119	3.551	3.551	3.551	5,210	3.5507	2.78%
2010-02-05	0	0.360	0.325	0.360	-	-	0	0	-	3.455	3.119	3.455	-	-	0	-	-4.00%
2010-02-04	0	0.375	0.335	0.375	-	-	10,000	3,750	0.3750	3.599	3.215	3.599	-	-	1,042	3.5987	0.00%
2010-02-03	0	0.375	0.360	0.375	0.375	0.380	385,000	145,000	0.3766	3.599	3.455	3.599	3.599	3.647	40,118	3.6143	0.00%
2010-02-02	0	0.375	0.335	0.375	0.330	0.375	210,000	69,750	0.3321	3.599	3.215	3.599	3.167	3.599	21,883	3.1874	7.14%
2010-02-01	0	0.350	0.340	0.380	0.350	0.380	190,000	70,400	0.3705	3.359	3.263	3.647	3.359	3.647	19,799	3.5558	-7.89%
2010-01-29	0	0.380	0.340	0.380	0.310	0.380	110,000	37,300	0.3391	3.647	3.263	3.647	2.975	3.647	11,462	3.2541	-2.56%
2010-01-28	0	0.390	0.360	0.395	0.385	0.395	450,000	176,700	0.3927	3.743	3.455	3.791	3.695	3.791	46,892	3.7683	2.63%
2010-01-27	0	0.380	0.330	0.380	0.360	0.380	110,000	41,600	0.3782	3.647	3.167	3.647	3.455	3.647	11,462	3.6293	5.56%
2010-01-26	0	0.360	0.330	0.360	0.360	0.390	435,000	162,050	0.3725	3.455	3.167	3.455	3.455	3.743	45,329	3.5750	-2.70%
2010-01-25	0	0.370	0.350	0.375	0.360	0.370	130,000	47,000	0.3615	3.551	3.359	3.599	3.455	3.551	13,546	3.4695	5.71%
2010-01-22	0	0.350	0.330	0.360	0.350	0.350	210,000	73,500	0.3500	3.359	3.167	3.455	3.359	3.359	21,883	3.3588	-5.41%
2010-01-21	0	0.370	0.335	0.370	0.305	0.380	605,000	226,500	0.3744	3.551	3.215	3.551	2.927	3.647	63,043	3.5928	-2.63%
2010-01-20	0	0.380	0.365	0.380	0.365	0.380	700,000	261,600	0.3737	3.647	3.503	3.647	3.503	3.647	72,943	3.5864	5.56%
2010-01-19	0	0.360	0.335	0.390	0.360	0.380	720,000	267,000	0.3708	3.455	3.215	3.743	3.455	3.647	75,027	3.5587	-6.49%
2010-01-18	0	0.385	0.380	0.385	0.380	0.390	450,000	172,000	0.3822	3.695	3.647	3.695	3.647	3.743	46,892	3.6680	1.32%
2010-01-15	0	0.380	0.380	0.390	0.300	0.390	1,875,000	707,850	0.3775	3.647	3.647	3.743	2.879	3.743	195,382	3.6229	0.00%
2010-01-14	0	0.380	0.360	0.380	0.360	0.390	500,000	188,100	0.3762	3.647	3.455	3.647	3.455	3.743	52,102	3.6102	5.56%
2010-01-13	0	0.360	0.360	0.380	0.360	0.360	350,000	126,000	0.3600	3.455	3.455	3.647	3.455	3.455	36,471	3.4548	-8.86%
2010-01-12	0	0.395	0.380	0.395	0.345	0.395	2,180,000	814,350	0.3736	3.791	3.647	3.791	3.311	3.791	227,164	3.5849	3.95%
2010-01-11	0	0.380	0.370	0.380	0.340	0.390	3,685,000	1,353,550	0.3673	3.647	3.551	3.647	3.263	3.743	383,991	3.5250	15.15%
2010-01-08	0	0.330	0.330	0.335	0.330	0.330	490,000	161,400	0.3294	3.167	3.167	3.215	3.167	3.167	51,060	3.1610	0.00%
2010-01-07	0	0.330	0.260	0.340	0.320	0.330	570,000	182,800	0.3207	3.167	2.495	3.263	3.071	3.167	59,396	3.0776	4.76%
2010-01-06	0	0.315	0.300	0.315	0.315	0.315	10,000	3,150	0.3150	3.023	2.879	3.023	3.023	3.023	1,042	3.0229	0.00%
2010-01-05	0	0.315	0.280	0.315	-	-	0	0	-	3.023	2.687	3.023	-	-	0	-	-1.56%
2010-01-04	0	0.320	0.315	0.330	0.320	0.320	240,000	76,475	0.3186	3.071	3.023	3.167	3.071	3.071	25,009	3.0579	-1.54%
2009-12-31	0	0.325	0.325	0.335	0.325	0.325	130,000	42,250	0.3250	3.119	3.119	3.215	3.119	3.119	13,546	3.1189	0.00%
2009-12-30	0	0.325	0.305	0.330	0.320	0.340	570,000	188,150	0.3301	3.119	2.927	3.167	3.071	3.263	59,396	3.1677	-4.41%
2009-12-29	0	0.340	0.325	0.340	0.310	0.350	570,000	179,900	0.3156	3.263	3.119	3.263	2.975	3.359	59,396	3.0288	3.03%
2009-12-28	0	0.330	0.315	0.330	0.310	0.350	2,350,000	758,150	0.3226	3.167	3.023	3.167	2.975	3.359	244,879	3.0960	10.00%
2009-12-24	0	0.300	0.275	0.300	0.290	0.300	390,000	116,900	0.2997	2.879	2.639	2.879	2.783	2.879	40,639	2.8765	3.45%
2009-12-23	0	0.290	0.290	0.295	0.275	0.300	1,270,000	371,150	0.2922	2.783	2.783	2.831	2.639	2.879	132,339	2.8045	11.54%
2009-12-22	0	0.260	0.241	0.265	0.235	0.270	490,000	122,300	0.2496	2.495	2.313	2.543	2.255	2.591	51,060	2.3952	8.33%
2009-12-21	0	0.240	0.220	0.240	-	-	0	0	-	2.303	2.111	2.303	-	-	0	-	0.00%
2009-12-18	0	0.240	0.235	0.240	0.235	0.250	810,000	196,650	0.2428	2.303	2.255	2.303	2.255	2.399	84,405	2.3298	4.35%
2009-12-17	0	0.230	0.230	0.250	0.230	0.230	120,000	27,600	0.2300	2.207	2.207	2.399	2.207	2.207	12,504	2.2072	2.22%
2009-12-16	0	0.225	0.200	0.232	0.225	0.225	10,000	2,250	0.2250	2.159	1.919	2.226	2.159	2.159	1,042	2.1592	-3.02%
2009-12-15	0	0.232	0.218	0.232	-	-	0	0	-	2.226	2.092	2.226	-	-	0	-	-3.33%
2009-12-14	0	0.240	0.222	0.240	0.240	0.240	100,000	24,000	0.2400	2.303	2.130	2.303	2.303	2.303	10,420	2.3032	0.00%
2009-12-11	0	0.240	0.224	0.240	0.240	0.240	290,000	69,600	0.2400	2.303	2.150	2.303	2.303	2.303	30,219	2.3032	2.13%
2009-12-10	0	0.235	0.201	0.235	0.235	0.235	280,000	65,800	0.2350	2.255	1.929	2.255	2.255	2.255	29,177	2.2552	2.17%
2009-12-09	0	0.230	0.218	0.250	-	-	0	0	-	2.207	2.092	2.399	-	-	0	-	0.00%
2009-12-08	0	0.230	0.220	0.230	0.228	0.233	270,000	62,090	0.2300	2.207	2.111	2.207	2.188	2.236	28,135	2.2069	-2.54%
2009-12-07	0	0.236	0.236	0.250	-	-	0	0	-	2.265	2.265	2.399	-	-	0	-	0.00%
2009-12-04	0	0.236	0.236	0.250	-	-	0	0	-	2.265	2.265	2.399	-	-	0	-	0.43%
2009-12-03	0	0.235	0.235	0.255	0.235	0.235	20,000	4,700	0.2350	2.255	2.255	2.447	2.255	2.255	2,084	2.2552	0.00%
2009-12-02	0	0.235	0.225	0.245	0.215	0.235	810,000	185,600	0.2291	2.255	2.159	2.351	2.063	2.255	84,405	2.1989	-6.00%
2009-12-01	0	0.250	0.205	0.255	0.250	0.250	100,000	25,000	0.2500	2.399	1.967	2.447	2.399	2.399	10,420	2.3991	0.00%
2009-11-30	0	0.250	0.153	0.255	-	-	0	0	-	2.399	1.468	2.447	-	-	0	-	0.00%
2009-11-27	0	0.250	0.240	0.255	0.240	0.250	120,000	29,000	0.2417	2.399	2.303	2.447	2.303	2.399	12,504	2.3192	4.17%
2009-11-26	0	0.240	0.240	0.260	0.240	0.240	40,000	9,600	0.2400	2.303	2.303	2.495	2.303	2.303	4,168	2.3032	-5.88%
2009-11-25	0	0.255	0.207	0.255	0.255	0.255	200,000	51,000	0.2550	2.447	1.986	2.447	2.447	2.447	20,841	2.4471	0.00%
2009-11-24	0	0.255	0.240	0.260	-	-	0	0	-	2.447	2.303	2.495	-	-	0	-	0.00%
2009-11-23	0	0.255	0.186	0.255	-	-	0	0	-	2.447	1.785	2.447	-	-	0	-	0.00%
2009-11-20	0	0.255	0.231	0.255	0.250	0.255	70,000	17,550	0.2507	2.447	2.217	2.447	2.399	2.447	7,294	2.4060	6.25%
2009-11-19	0	0.240	0.235	0.250	0.240	0.240	10,000	2,400	0.2400	2.303	2.255	2.399	2.303	2.303	1,042	2.3032	2.13%
2009-11-18	0	0.235	0.223	0.245	0.235	0.250	440,000	105,200	0.2391	2.255	2.140	2.351	2.255	2.399	45,850	2.2945	-2.08%
2009-11-17	0	0.240	0.240	0.250	0.240	0.240	180,000	43,200	0.2400	2.303	2.303	2.399	2.303	2.303	18,757	2.3032	-11.11%
2009-11-16	0	0.270	0.238	0.270	0.255	0.275	385,000	102,500	0.2662	2.591	2.284	2.591	2.447	2.639	40,118	2.5549	5.88%
2009-11-13	0	0.255	0.220	0.255	0.255	0.255	10,000	2,550	0.2550	2.447	2.111	2.447	2.447	2.447	1,042	2.4471	0.00%
2009-11-12	0	0.255	0.217	0.270	-	-	0	0	-	2.447	2.082	2.591	-	-	0	-	0.00%
2009-11-11	0	0.255	0.255	0.270	0.250	0.250	20,000	5,000	0.2500	2.447	2.447	2.591	2.399	2.399	2,084	2.3991	2.00%
2009-11-10	0	0.250	0.232	0.270	-	-	0	0	-	2.399	2.226	2.591	-	-	0	-	0.00%
2009-11-09	0	0.250	0.208	0.270	-	-	0	0	-	2.399	1.996	2.591	-	-	0	-	0.00%
2009-11-06	0	0.250	0.231	0.270	0.250	0.250	30,000	7,500	0.2500	2.399	2.217	2.591	2.399	2.399	3,126	2.3991	-1.96%
2009-11-05	0	0.255	0.208	0.270	-	-	0	0	-	2.447	1.996	2.591	-	-	0	-	0.00%
2009-11-04	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	2.447	2.447	2.591	2.447	2.447	2,084	2.4471	0.00%
2009-11-03	0	0.255	-	0.270	-	-	0	0	-	2.447	-	2.591	-	-	0	-	0.00%
2009-11-02	0	0.255	0.216	0.270	0.255	0.255	900,000	229,500	0.2550	2.447	2.073	2.591	2.447	2.447	93,783	2.4471	-5.56%
2009-10-30	0	0.270	0.215	0.275	-	-	0	0	-	2.591	2.063	2.639	-	-	0	-	0.00%
2009-10-29	0	0.270	0.219	0.270	-	-	0	0	-	2.591	2.102	2.591	-	-	0	-	-1.82%
2009-10-28	0	0.275	0.239	0.275	0.275	0.275	40,000	11,000	0.2750	2.639	2.294	2.639	2.639	2.639	4,168	2.6391	26.15%
2009-10-27	0	0.218	0.218	0.265	0.208	0.280	210,000	50,160	0.2389	2.092	2.092	2.543	1.996	2.687	21,883	2.2922	-22.14%
2009-10-23	0	0.280	0.206	0.280	-	-	0	0	-	2.687	1.977	2.687	-	-	0	-	0.00%
2009-10-22	0	0.280	0.189	0.280	-	-	0	0	-	2.687	1.814	2.687	-	-	0	-	0.00%
2009-10-21	0	0.280	0.219	0.280	-	-	0	0	-	2.687	2.102	2.687	-	-	0	-	0.00%
2009-10-20	0	0.280	0.242	0.280	0.280	0.280	10,000	2,800	0.2800	2.687	2.322	2.687	2.687	2.687	1,042	2.6870	13.82%
2009-10-19	0	0.246	0.242	0.280	0.246	0.246	40,000	9,840	0.2460	2.361	2.322	2.687	2.361	2.361	4,168	2.3608	-12.14%
2009-10-16	0	0.280	0.222	0.280	0.280	0.280	200,000	56,000	0.2800	2.687	2.130	2.687	2.687	2.687	20,841	2.6870	9.80%
2009-10-15	0	0.255	0.196	0.275	-	-	0	0	-	2.447	1.881	2.639	-	-	0	-	0.00%
2009-10-14	0	0.255	0.213	0.275	-	-	0	0	-	2.447	2.044	2.639	-	-	0	-	0.00%
2009-10-13	0	0.255	0.222	0.280	0.130	0.255	245,000	47,260	0.1929	2.447	2.130	2.687	1.248	2.447	25,530	1.8512	-1.92%
2009-10-12	0	0.260	0.255	0.295	-	-	0	0	-	2.495	2.447	2.831	-	-	0	-	0.00%
2009-10-09	0	0.260	0.255	0.295	-	-	0	0	-	2.495	2.447	2.831	-	-	0	-	0.00%
2009-10-08	0	0.260	0.260	0.280	0.260	0.260	110,000	28,600	0.2600	2.495	2.495	2.687	2.495	2.495	11,462	2.4951	0.00%
2009-10-07	0	0.260	0.260	0.280	0.260	0.260	20,000	5,200	0.2600	2.495	2.495	2.687	2.495	2.495	2,084	2.4951	0.00%
2009-10-06	0	0.260	0.161	0.280	-	-	0	0	-	2.495	1.545	2.687	-	-	0	-	0.00%
2009-10-05	0	0.260	0.200	0.300	-	-	0	0	-	2.495	1.919	2.879	-	-	0	-	0.00%
2009-10-02	0	0.260	0.061	0.305	-	-	0	0	-	2.495	0.585	2.927	-	-	0	-	0.00%
2009-09-30	0	0.260	0.260	0.300	0.260	0.260	25,000	6,400	0.2560	2.495	2.495	2.879	2.495	2.495	2,605	2.4567	-3.70%
2009-09-29	0	0.270	0.061	0.310	-	-	0	0	-	2.591	0.585	2.975	-	-	0	-	0.00%
2009-09-28	0	0.270	0.064	0.280	-	-	0	0	-	2.591	0.614	2.687	-	-	0	-	0.00%
2009-09-25	0	0.270	0.270	0.295	-	-	0	0	-	2.591	2.591	2.831	-	-	0	-	0.00%
2009-09-24	0	0.270	0.260	0.270	0.270	0.270	420,000	113,400	0.2700	2.591	2.495	2.591	2.591	2.591	43,766	2.5911	0.00%
2009-09-23	0	0.270	0.270	0.300	0.270	0.280	350,000	95,500	0.2729	2.591	2.591	2.879	2.591	2.687	36,471	2.6185	-3.57%
2009-09-22	0	0.280	0.280	0.300	0.270	0.270	100,000	27,000	0.2700	2.687	2.687	2.879	2.591	2.591	10,420	2.5911	0.00%
2009-09-21	0	0.280	0.270	0.300	0.280	0.280	20,000	5,600	0.2800	2.687	2.591	2.879	2.687	2.687	2,084	2.6870	0.00%
2009-09-18	0	0.280	0.270	0.295	-	-	0	0	-	2.687	2.591	2.831	-	-	0	-	0.00%
2009-09-17	0	0.280	0.280	0.290	0.280	0.280	645,000	180,500	0.2798	2.687	2.687	2.783	2.687	2.687	67,211	2.6856	1.82%
2009-09-16	0	0.275	0.239	0.280	0.275	0.275	200,000	55,000	0.2750	2.639	2.294	2.687	2.639	2.639	20,841	2.6391	-1.79%
2009-09-15	0	0.280	0.255	0.280	-	-	0	0	-	2.687	2.447	2.687	-	-	0	-	0.00%
2009-09-14	0	0.280	0.255	0.280	0.280	0.280	10,000	2,800	0.2800	2.687	2.447	2.687	2.687	2.687	1,042	2.6870	9.80%
2009-09-11	0	0.255	0.255	0.280	0.255	0.255	90,000	22,950	0.2550	2.447	2.447	2.687	2.447	2.447	9,378	2.4471	0.00%
2009-09-10	0	0.255	0.255	0.275	0.255	0.280	140,000	36,450	0.2604	2.447	2.447	2.639	2.447	2.687	14,589	2.4985	-5.56%
2009-09-09	0	0.270	0.242	0.280	-	-	0	0	-	2.591	2.322	2.687	-	-	0	-	0.00%
2009-09-08	0	0.270	0.239	0.270	-	-	0	0	-	2.591	2.294	2.591	-	-	0	-	0.00%
2009-09-07	0	0.270	0.238	0.280	-	-	0	0	-	2.591	2.284	2.687	-	-	0	-	0.00%
2009-09-04	0	0.270	0.235	0.280	-	-	0	0	-	2.591	2.255	2.687	-	-	0	-	0.00%
2009-09-03	0	0.270	0.222	0.280	-	-	0	0	-	2.591	2.130	2.687	-	-	0	-	0.00%
2009-09-02	0	0.270	0.228	0.280	-	-	0	0	-	2.591	2.188	2.687	-	-	0	-	0.00%
2009-09-01	0	0.270	0.231	0.270	-	-	0	0	-	2.591	2.217	2.591	-	-	0	-	0.00%
2009-08-31	0	0.270	0.228	0.280	-	-	0	0	-	2.591	2.188	2.687	-	-	0	-	0.00%
2009-08-28	0	0.270	0.060	0.280	-	-	0	0	-	2.591	0.576	2.687	-	-	0	-	0.00%
2009-08-27	0	0.270	0.235	0.300	0.270	0.270	200,000	54,000	0.2700	2.591	2.255	2.879	2.591	2.591	20,841	2.5911	-3.57%
2009-08-26	0	0.280	0.270	0.295	-	-	20,000	5,400	0.2700	2.687	2.591	2.831	-	-	2,084	2.5911	0.00%
2009-08-25	0	0.280	0.280	0.295	0.280	0.280	110,000	30,800	0.2800	2.687	2.687	2.831	2.687	2.687	11,462	2.6870	3.70%
2009-08-24	0	0.270	0.270	0.295	0.270	0.270	10,000	2,700	0.2700	2.591	2.591	2.831	2.591	2.591	1,042	2.5911	0.00%
2009-08-21	0	0.270	0.265	0.295	0.270	0.310	60,000	18,200	0.3033	2.591	2.543	2.831	2.591	2.975	6,252	2.9110	-10.00%
2009-08-20	0	0.300	0.265	0.300	0.270	0.300	50,000	14,700	0.2940	2.879	2.543	2.879	2.591	2.879	5,210	2.8214	13.21%
2009-08-19	0	0.265	0.265	0.295	0.260	0.265	170,000	44,550	0.2621	2.543	2.543	2.831	2.495	2.543	17,715	2.5149	12.77%
2009-08-18	0	0.235	0.200	0.260	-	-	0	0	-	2.255	1.919	2.495	-	-	0	-	0.00%
2009-08-17	0	0.235	0.220	0.260	0.235	0.260	270,000	69,250	0.2565	2.255	2.111	2.495	2.255	2.495	28,135	2.4613	-9.62%
2009-08-14	0	0.260	0.260	0.290	-	-	0	0	-	2.495	2.495	2.783	-	-	0	-	0.00%
2009-08-13	0	0.260	0.260	0.290	-	-	0	0	-	2.495	2.495	2.783	-	-	0	-	0.00%
2009-08-12	0	0.260	0.260	0.280	0.260	0.260	10,000	2,600	0.2600	2.495	2.495	2.687	2.495	2.495	1,042	2.4951	-7.14%
2009-08-11	0	0.280	0.260	0.300	-	-	0	0	-	2.687	2.495	2.879	-	-	0	-	0.00%
2009-08-10	0	0.280	0.260	0.305	-	-	0	0	-	2.687	2.495	2.927	-	-	0	-	0.00%
2009-08-07	0	0.280	0.255	0.300	0.280	0.310	210,000	61,100	0.2910	2.687	2.447	2.879	2.687	2.975	21,883	2.7921	-3.45%
2009-08-06	0	0.290	0.280	0.300	0.248	0.290	370,000	106,260	0.2872	2.783	2.687	2.879	2.380	2.783	38,555	2.7560	0.00%
2009-08-05	0	0.290	0.285	0.300	0.290	0.290	100,000	29,000	0.2900	2.783	2.735	2.879	2.783	2.783	10,420	2.7830	-4.92%
2009-08-04	0	0.305	0.280	0.305	-	-	0	0	-	2.927	2.687	2.927	-	-	0	-	-1.61%
2009-08-03	0	0.310	0.290	0.310	0.280	0.315	370,000	105,450	0.2850	2.975	2.783	2.975	2.687	3.023	38,555	2.7350	-1.59%
2009-07-31	0	0.315	0.280	0.315	-	-	0	0	-	3.023	2.687	3.023	-	-	0	-	0.00%
2009-07-30	0	0.315	0.260	0.315	0.249	0.320	650,000	190,320	0.2928	3.023	2.495	3.023	2.390	3.071	67,732	2.8099	16.67%
2009-07-29	0	0.270	-	0.330	0.255	0.275	395,000	107,400	0.2719	2.591	-	3.167	2.447	2.639	41,161	2.6093	0.00%
2009-07-28	0	0.270	0.270	0.315	0.270	0.280	50,000	13,900	0.2780	2.591	2.591	3.023	2.591	2.687	5,210	2.6678	0.00%
2009-07-27	0	0.270	0.270	0.280	0.270	0.285	260,000	71,700	0.2758	2.591	2.591	2.687	2.591	2.735	27,093	2.6464	0.00%
2009-07-24	0	0.270	0.260	0.285	0.265	0.270	970,000	257,300	0.2653	2.591	2.495	2.735	2.543	2.591	101,078	2.5456	0.00%
2009-07-23	0	0.270	0.270	0.280	0.270	0.350	1,479,900	464,824	0.3141	2.591	2.591	2.687	2.591	3.359	154,211	3.0142	-18.18%
2009-07-22	0	0.330	0.226	0.330	0.223	0.330	1,240,000	309,650	0.2497	3.167	2.169	3.167	2.140	3.167	129,213	2.3964	62.56%
2009-07-21	0	0.203	0.203	0.240	0.201	0.220	450,000	93,700	0.2082	1.948	1.948	2.303	1.929	2.111	46,892	1.9982	1.50%
2009-07-20	0	0.200	0.200	0.215	0.200	0.200	100,000	20,000	0.2000	1.919	1.919	2.063	1.919	1.919	10,420	1.9193	-4.76%
2009-07-17	0	0.210	0.191	-	-	-	0	0	-	2.015	1.833	-	-	-	0	-	0.00%
2009-07-16	0	0.210	0.190	0.210	-	-	200,000	42,000	0.2100	2.015	1.823	2.015	-	-	20,841	2.0153	0.00%
2009-07-15	0	0.210	0.161	-	-	-	0	0	-	2.015	1.545	-	-	-	0	-	0.00%
2009-07-14	0	0.210	0.161	0.250	-	-	0	0	-	2.015	1.545	2.399	-	-	0	-	0.00%
2009-07-13	0	0.210	0.200	0.230	-	-	0	0	-	2.015	1.919	2.207	-	-	0	-	0.00%
2009-07-10	0	0.210	0.160	0.215	0.210	0.210	60,000	12,600	0.2100	2.015	1.535	2.063	2.015	2.015	6,252	2.0153	0.00%
2009-07-09	0	0.210	0.180	0.220	0.200	0.210	250,000	49,500	0.1980	2.015	1.727	2.111	1.919	2.015	26,051	1.9001	5.00%
2009-07-08	0	0.200	0.200	0.210	-	-	0	0	-	1.919	1.919	2.015	-	-	0	-	0.00%
2009-07-07	0	0.200	0.200	0.220	0.200	0.210	200,000	40,500	0.2025	1.919	1.919	2.111	1.919	2.015	20,841	1.9433	0.00%
2009-07-06	0	0.200	0.200	0.220	-	-	0	0	-	1.919	1.919	2.111	-	-	0	-	0.00%
2009-07-03	0	0.200	0.200	-	0.200	0.200	600,000	120,000	0.2000	1.919	1.919	-	1.919	1.919	62,522	1.9193	0.00%
2009-07-02	0	0.200	0.188	0.200	0.200	0.200	580,000	116,000	0.2000	1.919	1.804	1.919	1.919	1.919	60,438	1.9193	0.00%
2009-06-30	0	0.200	0.180	0.200	-	-	0	0	-	1.919	1.727	1.919	-	-	0	-	0.00%
2009-06-29	0	0.200	0.180	0.200	0.200	0.200	630,000	126,000	0.2000	1.919	1.727	1.919	1.919	1.919	65,648	1.9193	0.00%
2009-06-26	0	0.200	0.180	0.200	0.200	0.200	740,000	148,000	0.2000	1.919	1.727	1.919	1.919	1.919	77,111	1.9193	0.00%
2009-06-25	0	0.200	0.181	0.210	0.190	0.200	1,420,000	282,280	0.1988	1.919	1.737	2.015	1.823	1.919	147,969	1.9077	0.00%
2009-06-24	0	0.200	0.121	0.210	-	-	0	0	-	1.919	1.161	2.015	-	-	0	-	0.00%
2009-06-23	0	0.200	0.130	0.200	-	-	0	0	-	1.919	1.248	1.919	-	-	0	-	0.00%
2009-06-22	0	0.200	0.190	-	0.200	0.200	100,000	20,000	0.2000	1.919	1.823	-	1.919	1.919	10,420	1.9193	11.11%
2009-06-19	0	0.180	0.180	-	0.150	0.180	120,000	19,800	0.1650	1.727	1.727	-	1.439	1.727	12,504	1.5834	-10.00%
2009-06-18	0	0.200	0.150	0.210	-	-	0	0	-	1.919	1.439	2.015	-	-	0	-	0.00%
2009-06-17	0	0.200	0.180	0.215	0.200	0.200	180,000	36,000	0.2000	1.919	1.727	2.063	1.919	1.919	18,757	1.9193	0.00%
2009-06-16	0	0.200	0.180	0.220	0.200	0.200	100,000	20,000	0.2000	1.919	1.727	2.111	1.919	1.919	10,420	1.9193	0.00%
2009-06-15	0	0.200	0.181	0.200	-	-	0	0	-	1.919	1.737	1.919	-	-	0	-	0.00%
2009-06-12	0	0.200	0.180	0.200	-	-	0	0	-	1.919	1.727	1.919	-	-	0	-	0.00%
2009-06-11	0	0.200	0.180	0.222	0.200	0.200	50,000	10,000	0.2000	1.919	1.727	2.130	1.919	1.919	5,210	1.9193	-9.09%
2009-06-10	0	0.220	0.110	0.228	0.220	0.220	560,000	123,200	0.2200	2.111	1.056	2.188	2.111	2.111	58,354	2.1112	0.00%
2009-06-09	0	0.220	0.210	0.238	0.198	0.220	1,010,000	208,920	0.2069	2.111	2.015	2.284	1.900	2.111	105,246	1.9851	22.22%
2009-06-08	0	0.180	0.171	0.190	-	-	0	0	-	1.727	1.641	1.823	-	-	0	-	0.00%
2009-06-05	0	0.180	0.180	0.198	0.170	0.180	930,000	167,100	0.1797	1.727	1.727	1.900	1.631	1.727	96,910	1.7243	2.86%
2009-06-04	0	0.175	0.160	0.175	-	-	0	0	-	1.679	1.535	1.679	-	-	0	-	0.00%
2009-06-03	0	0.175	0.164	0.175	0.175	0.175	300,000	52,450	0.1748	1.679	1.574	1.679	1.679	1.679	31,261	1.6778	0.00%
2009-06-02	0	0.175	0.155	0.180	0.174	0.175	1,360,000	237,980	0.1750	1.679	1.487	1.727	1.670	1.679	141,717	1.6793	16.67%
2009-06-01	0	0.150	0.150	0.180	-	-	0	0	-	1.439	1.439	1.727	-	-	0	-	0.67%
2009-05-29	0	0.149	0.149	0.175	0.148	0.152	550,000	82,540	0.1501	1.430	1.430	1.679	1.420	1.459	57,312	1.4402	-1.97%
2009-05-27	0	0.152	0.152	0.170	0.150	0.150	30,000	4,500	0.1500	1.459	1.459	1.631	1.439	1.439	3,126	1.4395	4.11%
2009-05-26	0	0.146	0.101	0.222	-	-	0	0	-	1.401	0.969	2.130	-	-	0	-	0.00%
2009-05-25	0	0.146	0.145	-	-	-	0	0	-	1.401	1.392	-	-	-	0	-	0.00%
2009-05-22	0	0.146	0.146	-	0.144	0.145	65,000	9,300	0.1431	1.401	1.401	-	1.382	1.392	6,773	1.3730	1.39%
2009-05-21	0	0.144	0.130	0.160	-	-	0	0	-	1.382	1.248	1.535	-	-	0	-	0.00%
2009-05-20	0	0.144	0.130	0.144	0.145	0.145	10,000	1,450	0.1450	1.382	1.248	1.382	1.392	1.392	1,042	1.3915	-0.69%
2009-05-19	0	0.145	0.145	-	0.140	0.145	600,000	86,950	0.1449	1.392	1.392	-	1.344	1.392	62,522	1.3907	1.40%
2009-05-18	0	0.143	0.130	0.145	0.143	0.143	10,000	1,430	0.1430	1.372	1.248	1.392	1.372	1.372	1,042	1.3723	0.00%
2009-05-15	0	0.143	0.115	0.143	-	-	0	0	-	1.372	1.104	1.372	-	-	0	-	0.00%
2009-05-14	0	0.143	0.112	0.143	-	-	0	0	-	1.372	1.075	1.372	-	-	0	-	-0.69%
2009-05-13	0	0.144	0.120	0.144	-	-	20,000	2,880	0.1440	1.382	1.152	1.382	-	-	2,084	1.3819	0.00%
2009-05-12	0	0.144	0.084	0.144	-	-	0	0	-	1.382	0.806	1.382	-	-	0	-	0.00%
2009-05-11	0	0.144	0.115	0.144	-	-	0	0	-	1.382	1.104	1.382	-	-	0	-	-0.69%
2009-05-08	0	0.145	0.125	0.145	-	-	0	0	-	1.392	1.200	1.392	-	-	0	-	0.00%
2009-05-07	0	0.145	0.085	0.145	0.145	0.145	10,000	1,450	0.1450	1.392	0.816	1.392	1.392	1.392	1,042	1.3915	-9.38%
2009-05-06	0	0.160	0.150	-	0.150	0.160	540,000	85,870	0.1590	1.535	1.439	-	1.439	1.535	56,270	1.5260	6.67%
2009-05-05	0	0.150	0.070	-	-	-	0	0	-	1.439	0.672	-	-	-	0	-	0.00%
2009-05-04	0	0.150	0.130	0.168	0.150	0.150	10,000	1,500	0.1500	1.439	1.248	1.612	1.439	1.439	1,042	1.4395	1.35%
2009-04-30	0	0.148	0.130	0.154	-	-	0	0	-	1.420	1.248	1.478	-	-	0	-	0.00%
2009-04-29	0	0.148	0.063	0.148	0.148	0.148	40,000	5,920	0.1480	1.420	0.605	1.420	1.420	1.420	4,168	1.4203	4.23%
2009-04-28	0	0.142	0.060	0.142	-	-	0	0	-	1.363	0.576	1.363	-	-	0	-	-4.05%
2009-04-27	0	0.148	0.080	0.148	0.148	0.148	300,000	44,400	0.1480	1.420	0.768	1.420	1.420	1.420	31,261	1.4203	0.68%
2009-04-24	0	0.147	0.076	0.147	0.147	0.147	20,000	2,940	0.1470	1.411	0.729	1.411	1.411	1.411	2,084	1.4107	0.00%
2009-04-23	0	0.147	0.060	0.150	-	-	0	0	-	1.411	0.576	1.439	-	-	0	-	0.00%
2009-04-22	0	0.147	0.135	0.155	-	-	5,000	625	0.1250	1.411	1.296	1.487	-	-	521	1.1996	0.00%
2009-04-21	0	0.147	0.135	0.162	-	-	0	0	-	1.411	1.296	1.555	-	-	0	-	0.00%
2009-04-20	0	0.147	0.147	0.160	-	-	0	0	-	1.411	1.411	1.535	-	-	0	-	1.38%
2009-04-17	0	0.145	0.145	0.155	0.140	0.140	20,000	2,800	0.1400	1.392	1.392	1.487	1.344	1.344	2,084	1.3435	-3.33%
2009-04-16	0	0.150	0.135	0.160	0.130	0.150	160,000	22,800	0.1425	1.439	1.296	1.535	1.248	1.439	16,673	1.3675	11.11%
2009-04-15	0	0.135	0.120	0.157	0.135	0.135	100,000	13,500	0.1350	1.296	1.152	1.507	1.296	1.296	10,420	1.2955	0.00%
2009-04-14	0	0.135	0.115	0.135	-	-	0	0	-	1.296	1.104	1.296	-	-	0	-	0.00%
2009-04-09	0	0.135	0.110	0.135	0.135	0.138	170,000	23,250	0.1368	1.296	1.056	1.296	1.296	1.324	17,715	1.3125	-2.17%
2009-04-08	0	0.138	0.130	0.138	0.140	0.140	290,000	40,600	0.1400	1.324	1.248	1.324	1.344	1.344	30,219	1.3435	-1.43%
2009-04-07	0	0.140	0.100	0.140	-	-	70,000	9,800	0.1400	1.344	0.960	1.344	-	-	7,294	1.3435	0.00%
2009-04-06	0	0.140	0.076	0.140	0.140	0.140	1,400,000	196,000	0.1400	1.344	0.729	1.344	1.344	1.344	145,885	1.3435	0.00%
2009-04-03	0	0.140	0.140	0.200	-	-	0	0	-	1.344	1.344	1.919	-	-	0	-	0.00%
2009-04-02	0	0.140	0.140	0.150	0.140	0.140	40,000	5,600	0.1400	1.344	1.344	1.439	1.344	1.344	4,168	1.3435	0.00%
2009-04-01	0	0.140	0.140	0.180	-	-	0	0	-	1.344	1.344	1.727	-	-	0	-	0.00%
2009-03-31	0	0.140	0.060	0.200	-	-	0	0	-	1.344	0.576	1.919	-	-	0	-	0.00%
2009-03-30	0	0.140	0.072	0.200	-	-	0	0	-	1.344	0.691	1.919	-	-	0	-	0.00%
2009-03-27	0	0.140	0.070	0.140	-	-	0	0	-	1.344	0.672	1.344	-	-	0	-	-6.67%
2009-03-26	0	0.150	0.076	0.150	-	-	0	0	-	1.439	0.729	1.439	-	-	0	-	0.00%
2009-03-25	0	0.150	0.080	-	-	-	0	0	-	1.439	0.768	-	-	-	0	-	0.00%
2009-03-24	0	0.150	0.080	0.150	-	-	0	0	-	1.439	0.768	1.439	-	-	0	-	0.00%
2009-03-23	0	0.150	0.080	0.150	0.150	0.150	10,000	1,500	0.1500	1.439	0.768	1.439	1.439	1.439	1,042	1.4395	0.00%
2009-03-20	0	0.150	0.080	0.150	-	-	0	0	-	1.439	0.768	1.439	-	-	0	-	0.00%
2009-03-19	0	0.150	0.080	0.150	0.150	0.150	340,000	51,000	0.1500	1.439	0.768	1.439	1.439	1.439	35,429	1.4395	0.00%
2009-03-18	0	0.150	0.080	0.150	0.150	0.150	15,000	2,100	0.1400	1.439	0.768	1.439	1.439	1.439	1,563	1.3435	0.00%
2009-03-17	0	0.150	0.120	0.150	0.150	0.150	1,630,000	244,500	0.1500	1.439	1.152	1.439	1.439	1.439	169,852	1.4395	0.00%
2009-03-16	0	0.150	0.103	0.150	-	-	20,000	3,000	0.1500	1.439	0.988	1.439	-	-	2,084	1.4395	0.00%
2009-03-13	0	0.150	0.102	0.150	-	-	0	0	-	1.439	0.979	1.439	-	-	0	-	0.00%
2009-03-12	0	0.150	0.120	0.150	-	-	0	0	-	1.439	1.152	1.439	-	-	0	-	0.00%
2009-03-11	0	0.150	0.080	0.150	-	-	0	0	-	1.439	0.768	1.439	-	-	0	-	-11.76%
2009-03-10	0	0.170	0.080	0.170	0.170	0.170	10,000	1,700	0.1700	1.631	0.768	1.631	1.631	1.631	1,042	1.6314	0.00%
2009-03-09	0	0.170	0.080	0.170	-	-	0	0	-	1.631	0.768	1.631	-	-	0	-	0.00%
2009-03-06	0	0.170	0.080	0.170	-	-	0	0	-	1.631	0.768	1.631	-	-	0	-	0.00%
2009-03-05	0	0.170	0.080	0.182	0.170	0.170	106,250	17,625	0.1659	1.631	0.768	1.747	1.631	1.631	11,072	1.5919	-2.86%
2009-03-04	0	0.175	0.080	0.180	-	-	0	0	-	1.679	0.768	1.727	-	-	0	-	0.00%
2009-03-03	0	0.175	0.100	0.175	-	-	0	0	-	1.679	0.960	1.679	-	-	0	-	-1.69%
2009-03-02	0	0.178	0.100	0.178	0.178	0.178	20,000	3,560	0.1780	1.708	0.960	1.708	1.708	1.708	2,084	1.7082	0.56%
2009-02-27	0	0.177	0.100	0.177	-	-	0	0	-	1.699	0.960	1.699	-	-	0	-	-1.12%
2009-02-26	0	0.179	0.100	0.179	-	-	0	0	-	1.718	0.960	1.718	-	-	0	-	0.00%
2009-02-25	0	0.179	0.100	0.179	-	-	0	0	-	1.718	0.960	1.718	-	-	0	-	-0.56%
2009-02-24	0	0.180	0.100	0.180	-	-	0	0	-	1.727	0.960	1.727	-	-	0	-	0.00%
2009-02-23	0	0.180	0.100	0.181	-	-	0	0	-	1.727	0.960	1.737	-	-	0	-	0.00%
2009-02-20	0	0.180	0.100	0.180	-	-	0	0	-	1.727	0.960	1.727	-	-	0	-	-1.10%
2009-02-19	0	0.182	0.100	0.186	-	-	0	0	-	1.747	0.960	1.785	-	-	0	-	0.00%
2009-02-18	0	0.182	0.182	0.186	-	-	0	0	-	1.747	1.747	1.785	-	-	0	-	0.00%
2009-02-17	0	0.182	0.100	0.193	-	-	0	0	-	1.747	0.960	1.852	-	-	0	-	0.00%
2009-02-16	0	0.182	0.182	0.194	-	-	0	0	-	1.747	1.747	1.862	-	-	0	-	0.00%
2009-02-13	0	0.182	0.100	0.189	0.182	0.182	200,000	36,400	0.1820	1.747	0.960	1.814	1.747	1.747	20,841	1.7466	-2.15%
2009-02-12	0	0.186	0.182	0.189	0.186	0.186	290,000	53,940	0.1860	1.785	1.747	1.814	1.785	1.785	30,219	1.7850	0.00%
2009-02-11	0	0.186	0.182	0.190	-	-	0	0	-	1.785	1.747	1.823	-	-	0	-	0.00%
2009-02-10	0	0.186	0.186	0.189	0.186	0.186	160,000	29,760	0.1860	1.785	1.785	1.814	1.785	1.785	16,673	1.7850	2.20%
2009-02-09	0	0.182	0.182	0.186	0.182	0.182	150,000	27,300	0.1820	1.747	1.747	1.785	1.747	1.747	15,631	1.7466	0.00%
2009-02-06	0	0.182	0.182	0.186	0.182	0.182	240,000	43,680	0.1820	1.747	1.747	1.785	1.747	1.747	25,009	1.7466	0.00%
2009-02-05	0	0.182	0.182	0.186	0.182	0.182	200,000	36,400	0.1820	1.747	1.747	1.785	1.747	1.747	20,841	1.7466	0.00%
2009-02-04	0	0.182	0.182	0.186	0.182	0.186	940,000	171,580	0.1825	1.747	1.747	1.785	1.747	1.785	97,952	1.7517	1.11%
2009-02-03	0	0.180	0.100	0.185	0.180	0.180	500,000	90,000	0.1800	1.727	0.960	1.775	1.727	1.727	52,102	1.7274	0.00%
2009-02-02	0	0.180	0.180	0.195	0.180	0.180	400,000	72,000	0.1800	1.727	1.727	1.871	1.727	1.727	41,682	1.7274	0.00%
2009-01-30	0	0.180	0.180	0.185	-	-	0	0	-	1.727	1.727	1.775	-	-	0	-	0.00%
2009-01-29	0	0.180	0.176	0.198	0.176	0.180	530,000	95,280	0.1798	1.727	1.689	1.900	1.689	1.727	55,228	1.7252	2.27%
2009-01-23	0	0.176	0.155	0.176	0.176	0.176	70,000	12,320	0.1760	1.689	1.487	1.689	1.689	1.689	7,294	1.6890	12.82%
2009-01-22	0	0.156	0.156	-	-	-	0	0	-	1.497	1.497	-	-	-	0	-	1.96%
2009-01-21	0	0.153	0.153	0.172	-	-	0	0	-	1.468	1.468	1.651	-	-	0	-	0.66%
2009-01-20	0	0.152	0.152	-	-	-	0	0	-	1.459	1.459	-	-	-	0	-	0.66%
2009-01-19	0	0.151	0.150	0.171	-	-	0	0	-	1.449	1.439	1.641	-	-	0	-	0.00%
2009-01-16	0	0.151	0.150	-	0.151	0.155	170,000	26,150	0.1538	1.449	1.439	-	1.449	1.487	17,715	1.4762	0.67%
2009-01-15	0	0.150	0.145	0.150	0.150	0.150	510,000	76,500	0.1500	1.439	1.392	1.439	1.439	1.439	53,144	1.4395	0.00%
2009-01-14	0	0.150	0.150	-	0.150	0.150	80,000	12,000	0.1500	1.439	1.439	-	1.439	1.439	8,336	1.4395	0.00%
2009-01-13	0	0.150	0.145	0.330	0.149	0.150	500,000	74,980	0.1500	1.439	1.392	3.167	1.430	1.439	52,102	1.4391	15.38%
2009-01-12	0	0.130	0.130	0.148	0.130	0.135	920,000	122,100	0.1327	1.248	1.248	1.420	1.248	1.296	95,868	1.2736	0.00%
2009-01-09	0	0.130	0.120	0.150	0.130	0.130	500,000	65,000	0.1300	1.248	1.152	1.439	1.248	1.248	52,102	1.2476	0.00%
2009-01-08	0	0.130	0.130	0.149	-	-	0	0	-	1.248	1.248	1.430	-	-	0	-	0.00%
2009-01-07	0	0.130	0.130	0.155	0.130	0.130	40,000	5,200	0.1300	1.248	1.248	1.487	1.248	1.248	4,168	1.2476	-8.45%
2009-01-06	0	0.142	0.130	0.142	0.130	0.143	20,000	2,730	0.1365	1.363	1.248	1.363	1.248	1.372	2,084	1.3099	18.33%
2009-01-05	0	0.120	0.120	0.149	0.110	0.120	370,000	44,200	0.1195	1.152	1.152	1.430	1.056	1.152	38,555	1.1464	20.00%
2009-01-02	0	0.100	0.083	0.118	-	-	0	0	-	0.960	0.797	1.132	-	-	0	-	0.00%
2008-12-31	0	0.100	0.100	0.117	-	-	0	0	-	0.960	0.960	1.123	-	-	0	-	0.00%
2008-12-30	0	0.100	0.100	0.117	0.100	0.100	420,000	42,000	0.1000	0.960	0.960	1.123	0.960	0.960	43,766	0.9597	0.00%
2008-12-29	0	0.100	0.100	0.117	-	-	5,000	350	0.0700	0.960	0.960	1.123	-	-	521	0.6718	0.00%
2008-12-24	0	0.100	0.090	0.115	-	-	100,000	11,000	0.1100	0.960	0.864	1.104	-	-	10,420	1.0556	0.00%
2008-12-23	0	0.100	0.081	0.120	-	-	0	0	-	0.960	0.777	1.152	-	-	0	-	0.00%
2008-12-22	0	0.100	0.100	-	-	-	0	0	-	0.960	0.960	-	-	-	0	-	0.00%
2008-12-19	0	0.100	0.100	0.120	0.100	0.100	40,000	4,000	0.1000	0.960	0.960	1.152	0.960	0.960	4,168	0.9597	0.00%
2008-12-18	0	0.100	0.100	0.102	0.100	0.100	200,000	20,000	0.1000	0.960	0.960	0.979	0.960	0.960	20,841	0.9597	0.00%
2008-12-17	0	0.100	0.083	0.102	-	-	0	0	-	0.960	0.797	0.979	-	-	0	-	0.00%
2008-12-16	0	0.100	0.100	0.102	0.100	0.100	50,000	5,000	0.1000	0.960	0.960	0.979	0.960	0.960	5,210	0.9597	0.00%
2008-12-15	0	0.100	0.100	0.110	-	-	20,000	2,000	0.1000	0.960	0.960	1.056	-	-	2,084	0.9597	5.26%
2008-12-12	0	0.095	0.080	0.095	0.094	0.100	1,520,000	148,510	0.0977	0.912	0.768	0.912	0.902	0.960	158,390	0.9376	7.95%
2008-12-11	0	0.088	0.082	0.088	0.088	0.088	20,000	1,760	0.0880	0.844	0.787	0.844	0.844	0.844	2,084	0.8445	7.32%
2008-12-10	0	0.082	0.082	0.099	0.080	0.082	700,000	57,220	0.0817	0.787	0.787	0.950	0.768	0.787	72,943	0.7845	-8.89%
2008-12-09	0	0.090	0.090	0.096	0.090	0.090	15,000	1,200	0.0800	0.864	0.864	0.921	0.864	0.864	1,563	0.7677	9.76%
2008-12-08	0	0.082	0.082	0.094	-	-	0	0	-	0.787	0.787	0.902	-	-	0	-	0.00%
2008-12-05	0	0.082	0.082	0.100	-	-	0	0	-	0.787	0.787	0.960	-	-	0	-	0.00%
2008-12-04	0	0.082	0.082	0.090	0.082	0.090	390,000	33,580	0.0861	0.787	0.787	0.864	0.787	0.864	40,639	0.8263	-7.87%
2008-12-03	0	0.089	0.073	0.092	0.090	0.090	20,000	1,800	0.0900	0.854	0.701	0.883	0.864	0.864	2,084	0.8637	-3.26%
2008-12-02	0	0.092	0.082	0.092	0.090	0.095	200,000	18,800	0.0940	0.883	0.787	0.883	0.864	0.912	20,841	0.9021	12.20%
2008-12-01	0	0.082	0.082	0.091	-	-	0	0	-	0.787	0.787	0.873	-	-	0	-	2.50%
2008-11-28	0	0.080	0.080	0.094	0.079	0.081	290,000	23,270	0.0802	0.768	0.768	0.902	0.758	0.777	30,219	0.7700	-1.23%
2008-11-27	0	0.081	0.093	0.094	0.081	0.098	370,000	31,500	0.0851	0.777	0.892	0.902	0.777	0.940	38,555	0.8170	1.25%
2008-11-26	0	0.080	0.080	0.088	0.080	0.081	1,180,000	94,700	0.0803	0.768	0.768	0.844	0.768	0.777	122,960	0.7702	-18.37%
2008-11-25	0	0.098	0.082	0.100	-	-	0	0	-	0.940	0.787	0.960	-	-	0	-	0.00%
2008-11-24	0	0.098	0.085	0.098	0.098	0.098	20,000	1,960	0.0980	0.940	0.816	0.940	0.940	0.940	2,084	0.9405	-1.01%
2008-11-21	0	0.099	0.080	0.100	0.081	0.100	520,000	51,310	0.0987	0.950	0.768	0.960	0.777	0.960	54,186	0.9469	23.75%
2008-11-20	0	0.080	0.080	0.100	0.080	0.081	515,000	41,700	0.0810	0.768	0.768	0.960	0.768	0.777	53,665	0.7770	-20.00%
2008-11-19	0	0.100	0.060	0.100	0.100	0.100	140,000	14,000	0.1000	0.960	0.576	0.960	0.960	0.960	14,589	0.9597	-16.67%
2008-11-18	0	0.120	0.088	0.124	-	-	0	0	-	1.152	0.844	1.190	-	-	0	-	0.00%
2008-11-17	0	0.120	0.100	0.120	0.120	0.120	50,000	6,000	0.1200	1.152	0.960	1.152	1.152	1.152	5,210	1.1516	-2.44%
2008-11-14	0	0.123	0.080	0.123	0.123	0.124	130,000	16,020	0.1232	1.180	0.768	1.180	1.180	1.190	13,546	1.1826	-1.60%
2008-11-13	0	0.125	0.072	0.125	-	-	0	0	-	1.200	0.691	1.200	-	-	0	-	0.00%
2008-11-12	0	0.125	0.066	0.125	0.125	0.125	10,000	1,250	0.1250	1.200	0.633	1.200	1.200	1.200	1,042	1.1996	13.64%
2008-11-11	0	0.110	0.110	0.125	0.100	0.125	160,000	17,200	0.1075	1.056	1.056	1.200	0.960	1.200	16,673	1.0316	-12.00%
2008-11-10	0	0.125	0.110	0.125	-	-	0	0	-	1.200	1.056	1.200	-	-	0	-	0.00%
2008-11-07	0	0.125	0.111	0.132	0.125	0.125	6,500,000	812,500	0.1250	1.200	1.065	1.267	1.200	1.200	677,325	1.1996	1.63%
2008-11-06	0	0.123	0.110	0.130	-	-	0	0	-	1.180	1.056	1.248	-	-	0	-	0.00%
2008-11-05	0	0.123	0.110	0.127	-	-	0	0	-	1.180	1.056	1.219	-	-	0	-	0.00%
2008-11-04	0	0.123	0.110	0.124	-	-	0	0	-	1.180	1.056	1.190	-	-	0	-	-1.60%
2008-11-03	0	0.125	0.061	0.135	-	-	0	0	-	1.200	0.585	1.296	-	-	0	-	0.00%
2008-10-31	0	0.125	0.110	0.125	-	-	0	0	-	1.200	1.056	1.200	-	-	0	-	0.00%
2008-10-30	0	0.125	0.110	0.125	0.125	0.129	1,075,000	135,900	0.1264	1.200	1.056	1.200	1.200	1.238	112,019	1.2132	7.76%
2008-10-29	0	0.116	0.050	0.129	0.116	0.130	5,750,000	746,620	0.1298	1.113	0.480	1.238	1.113	1.248	599,172	1.2461	-10.08%
2008-10-28	0	0.129	0.090	0.140	0.129	0.129	180,000	23,220	0.1290	1.238	0.864	1.344	1.238	1.238	18,757	1.2380	5.74%
2008-10-27	0	0.122	0.067	0.128	-	-	0	0	-	1.171	0.643	1.228	-	-	0	-	0.00%
2008-10-24	0	0.122	0.100	0.124	0.122	0.125	210,000	25,930	0.1235	1.171	0.960	1.190	1.171	1.200	21,883	1.1849	-2.40%
2008-10-23	0	0.125	0.090	0.131	0.125	0.125	40,000	5,000	0.1250	1.200	0.864	1.257	1.200	1.200	4,168	1.1996	0.00%
2008-10-22	0	0.125	0.090	0.135	0.125	0.125	50,000	6,250	0.1250	1.200	0.864	1.296	1.200	1.200	5,210	1.1996	0.00%
2008-10-21	0	0.125	0.110	0.130	0.125	0.130	150,000	19,250	0.1283	1.200	1.056	1.248	1.200	1.248	15,631	1.2316	-7.41%
2008-10-20	0	0.135	0.130	0.135	0.135	0.135	10,000	1,350	0.1350	1.296	1.248	1.296	1.296	1.296	1,042	1.2955	-0.74%
2008-10-17	0	0.136	0.129	0.136	-	-	0	0	-	1.305	1.238	1.305	-	-	0	-	0.00%
2008-10-16	0	0.136	0.130	0.137	0.135	0.136	960,000	130,490	0.1359	1.305	1.248	1.315	1.296	1.305	100,036	1.3044	0.74%
2008-10-15	0	0.135	0.128	0.138	-	-	0	0	-	1.296	1.228	1.324	-	-	0	-	0.00%
2008-10-14	0	0.135	0.130	0.137	0.135	0.139	550,000	74,450	0.1354	1.296	1.248	1.315	1.296	1.334	57,312	1.2990	-2.88%
2008-10-13	0	0.139	0.119	0.147	0.139	0.139	40,000	5,560	0.1390	1.334	1.142	1.411	1.334	1.334	4,168	1.3339	0.72%
2008-10-10	0	0.138	0.145	0.146	0.138	0.138	50,000	6,900	0.1380	1.324	1.392	1.401	1.324	1.324	5,210	1.3243	-7.38%
2008-10-09	0	0.149	0.131	0.149	-	-	0	0	-	1.430	1.257	1.430	-	-	0	-	-3.25%
2008-10-08	0	0.154	0.154	0.155	0.136	0.137	40,000	5,450	0.1363	1.478	1.478	1.487	1.305	1.315	4,168	1.3075	-0.65%
2008-10-06	0	0.155	0.135	0.155	-	-	0	0	-	1.487	1.296	1.487	-	-	0	-	0.00%
2008-10-03	0	0.155	0.107	0.155	-	-	0	0	-	1.487	1.027	1.487	-	-	0	-	0.00%
2008-10-02	0	0.155	0.135	0.155	-	-	0	0	-	1.487	1.296	1.487	-	-	0	-	0.00%
2008-09-30	0	0.155	0.135	0.161	0.152	0.155	70,000	10,700	0.1529	1.487	1.296	1.545	1.459	1.487	7,294	1.4669	0.00%
2008-09-29	0	0.155	0.117	0.169	-	-	0	0	-	1.487	1.123	1.622	-	-	0	-	0.00%
2008-09-26	0	0.155	0.136	0.160	0.155	0.155	50,000	7,750	0.1550	1.487	1.305	1.535	1.487	1.487	5,210	1.4875	0.00%
2008-09-25	0	0.155	0.158	0.160	-	-	0	0	-	1.487	1.516	1.535	-	-	0	-	0.00%
2008-09-24	0	0.155	0.155	0.160	0.137	0.137	215,000	34,820	0.1620	1.487	1.487	1.535	1.315	1.315	22,404	1.5542	0.00%
2008-09-23	0	0.155	0.135	0.165	-	-	0	0	-	1.487	1.296	1.583	-	-	0	-	0.00%
2008-09-22	0	0.155	0.125	0.160	0.155	0.155	2,710,000	420,050	0.1550	1.487	1.200	1.535	1.487	1.487	282,392	1.4875	-8.28%
2008-09-19	0	0.169	0.111	0.169	0.169	0.169	100,000	16,900	0.1690	1.622	1.065	1.622	1.622	1.622	10,420	1.6218	0.60%
2008-09-18	0	0.168	0.106	0.168	-	-	0	0	-	1.612	1.017	1.612	-	-	0	-	0.00%
2008-09-17	0	0.168	0.111	0.169	-	-	0	0	-	1.612	1.065	1.622	-	-	0	-	0.00%
2008-09-16	0	0.168	0.168	0.169	0.150	0.165	65,000	10,380	0.1597	1.612	1.612	1.622	1.439	1.583	6,773	1.5325	-1.18%
2008-09-12	0	0.170	0.122	0.170	-	-	0	0	-	1.631	1.171	1.631	-	-	0	-	0.00%
2008-09-11	0	0.170	0.129	0.170	-	-	0	0	-	1.631	1.238	1.631	-	-	0	-	0.00%
2008-09-10	0	0.170	0.131	0.170	0.169	0.170	680,000	115,590	0.1700	1.631	1.257	1.631	1.622	1.631	70,859	1.6313	0.59%
2008-09-09	0	0.169	0.160	0.169	0.169	0.169	200,000	33,800	0.1690	1.622	1.535	1.622	1.622	1.622	20,841	1.6218	-0.59%
2008-09-08	0	0.170	0.110	0.170	0.170	0.170	70,000	11,900	0.1700	1.631	1.056	1.631	1.631	1.631	7,294	1.6314	0.59%
2008-09-05	0	0.169	0.137	0.176	0.169	0.169	250,000	42,250	0.1690	1.622	1.315	1.689	1.622	1.622	26,051	1.6218	0.00%
2008-09-04	0	0.169	0.140	0.170	-	-	0	0	-	1.622	1.344	1.631	-	-	0	-	0.00%
2008-09-03	0	0.169	0.140	0.170	0.169	0.169	280,000	47,580	0.1699	1.622	1.344	1.631	1.622	1.622	29,177	1.6307	-0.59%
2008-09-02	0	0.170	0.140	0.178	0.178	0.178	200,000	35,600	0.1780	1.631	1.344	1.708	1.708	1.708	20,841	1.7082	0.59%
2008-09-01	0	0.169	0.140	0.169	-	-	0	0	-	1.622	1.344	1.622	-	-	0	-	0.00%
2008-08-29	0	0.169	0.161	0.169	0.169	0.169	510,000	86,190	0.1690	1.622	1.545	1.622	1.622	1.622	53,144	1.6218	-1.17%
2008-08-28	0	0.171	0.160	0.177	-	-	0	0	-	1.641	1.535	1.699	-	-	0	-	0.00%
2008-08-27	0	0.171	0.170	0.171	-	-	0	0	-	1.641	1.631	1.641	-	-	0	-	-0.58%
2008-08-26	0	0.172	0.145	0.174	-	-	0	0	-	1.651	1.392	1.670	-	-	0	-	0.00%
2008-08-25	0	0.172	0.135	0.172	0.170	0.176	4,105,000	708,000	0.1725	1.651	1.296	1.651	1.631	1.689	427,757	1.6551	-2.27%
2008-08-21	0	0.176	0.140	0.176	-	-	0	0	-	1.689	1.344	1.689	-	-	0	-	-0.56%
2008-08-20	0	0.177	0.168	0.177	0.163	0.177	170,000	29,130	0.1714	1.699	1.612	1.699	1.564	1.699	17,715	1.6444	-1.12%
2008-08-19	0	0.179	0.170	0.181	0.179	0.179	130,000	23,270	0.1790	1.718	1.631	1.737	1.718	1.718	13,546	1.7178	-0.56%
2008-08-18	0	0.180	0.150	0.181	0.180	0.180	100,000	18,000	0.1800	1.727	1.439	1.737	1.727	1.727	10,420	1.7274	2.86%
2008-08-15	0	0.175	0.153	0.175	0.160	0.175	60,000	9,750	0.1625	1.679	1.468	1.679	1.535	1.679	6,252	1.5594	15.13%
2008-08-14	0	0.152	0.152	0.160	0.150	0.179	4,140,000	657,970	0.1589	1.459	1.459	1.535	1.439	1.718	431,404	1.5252	-23.62%
2008-08-13	0	0.199	0.166	0.200	-	-	0	0	-	1.910	1.593	1.919	-	-	0	-	0.00%
2008-08-12	0	0.199	0.199	0.200	0.180	0.180	10,000	1,800	0.1800	1.910	1.910	1.919	1.727	1.727	1,042	1.7274	-0.50%
2008-08-11	0	0.200	0.180	0.200	0.200	0.200	40,000	8,000	0.2000	1.919	1.727	1.919	1.919	1.919	4,168	1.9193	2.56%
2008-08-08	0	0.195	0.190	0.195	0.195	0.205	2,930,000	585,400	0.1998	1.871	1.823	1.871	1.871	1.967	305,317	1.9174	-6.25%
2008-08-07	0	0.208	0.208	0.209	0.200	0.210	4,250,000	862,000	0.2028	1.996	1.996	2.006	1.919	2.015	442,866	1.9464	-0.95%
2008-08-05	0	0.210	0.182	0.210	0.204	0.210	400,000	82,000	0.2050	2.015	1.747	2.015	1.958	2.015	41,682	1.9673	5.00%
2008-08-04	0	0.200	0.190	0.202	0.200	0.205	780,000	157,050	0.2013	1.919	1.823	1.939	1.919	1.967	81,279	1.9322	-3.85%
2008-08-01	0	0.208	0.205	0.210	0.200	0.210	760,000	156,320	0.2057	1.996	1.967	2.015	1.919	2.015	79,195	1.9739	5.05%
2008-07-31	0	0.198	0.181	0.200	0.190	0.198	1,420,000	276,000	0.1944	1.900	1.737	1.919	1.823	1.900	147,969	1.8653	10.00%
2008-07-30	0	0.180	0.175	0.180	0.160	0.180	3,090,000	550,600	0.1782	1.727	1.679	1.727	1.535	1.727	321,990	1.7100	5.88%
2008-07-29	0	0.170	0.161	0.188	0.155	0.178	2,560,000	408,030	0.1594	1.631	1.545	1.804	1.487	1.708	266,762	1.5296	0.00%
2008-07-28	0	0.170	0.165	0.170	0.165	0.170	1,200,000	199,000	0.1658	1.631	1.583	1.631	1.583	1.631	125,045	1.5914	0.00%
2008-07-25	0	0.170	0.170	0.190	0.165	0.190	2,130,000	357,800	0.1680	1.631	1.631	1.823	1.583	1.823	221,954	1.6120	-5.03%
2008-07-24	0	0.179	0.179	0.180	0.170	0.180	1,320,000	231,950	0.1757	1.718	1.718	1.727	1.631	1.727	137,549	1.6863	2.29%
2008-07-23	0	0.175	0.175	0.180	0.175	0.175	1,000,000	175,000	0.1750	1.679	1.679	1.727	1.679	1.679	104,204	1.6794	-15.87%
2008-07-22	0	0.208	0.208	0.209	0.190	0.190	10,000	1,900	0.1900	1.996	1.996	2.006	1.823	1.823	1,042	1.8233	-0.48%
2008-07-21	0	0.209	0.186	0.209	0.190	0.210	1,955,000	400,600	0.2049	2.006	1.785	2.006	1.823	2.015	203,718	1.9664	4.50%
2008-07-18	0	0.200	0.190	0.209	0.200	0.200	130,000	26,000	0.2000	1.919	1.823	2.006	1.919	1.919	13,546	1.9193	-4.76%
2008-07-17	0	0.210	0.190	0.210	0.210	0.210	50,000	10,860	0.2172	2.015	1.823	2.015	2.015	2.015	5,210	2.0844	-6.67%
2008-07-16	0	0.225	0.225	0.228	0.200	0.200	50,000	10,000	0.2000	2.159	2.159	2.188	1.919	1.919	5,210	1.9193	2.27%
2008-07-15	0	0.220	0.220	0.228	-	-	0	0	-	2.111	2.111	2.188	-	-	0	-	4.76%
2008-07-14	0	0.210	0.195	0.219	-	-	0	0	-	2.015	1.871	2.102	-	-	0	-	0.00%
2008-07-11	0	0.210	0.200	0.227	-	-	10,000	2,270	0.2270	2.015	1.919	2.178	-	-	1,042	2.1784	0.00%
2008-07-10	0	0.210	0.181	0.210	-	-	0	0	-	2.015	1.737	2.015	-	-	0	-	0.00%
2008-07-09	0	0.210	0.190	0.222	-	-	0	0	-	2.015	1.823	2.130	-	-	0	-	0.00%
2008-07-08	0	0.210	0.200	0.228	0.210	0.210	60,000	12,780	0.2130	2.015	1.919	2.188	2.015	2.015	6,252	2.0441	-8.70%
2008-07-07	0	0.230	0.161	0.230	-	-	0	0	-	2.207	1.545	2.207	-	-	0	-	0.00%
2008-07-04	0	0.230	0.220	0.230	0.200	0.230	90,000	18,300	0.2033	2.207	2.111	2.207	1.919	2.207	9,378	1.9513	9.52%
2008-07-03	0	0.210	0.200	0.210	0.210	0.210	110,000	23,100	0.2100	2.015	1.919	2.015	2.015	2.015	11,462	2.0153	0.00%
2008-07-02	0	0.210	0.210	0.229	0.210	0.210	20,000	4,200	0.2100	2.015	2.015	2.198	2.015	2.015	2,084	2.0153	-8.70%
2008-06-30	0	0.230	0.210	0.240	-	-	0	0	-	2.207	2.015	2.303	-	-	0	-	0.00%
2008-06-27	0	0.230	0.210	0.230	0.230	0.230	500,000	115,000	0.2300	2.207	2.015	2.207	2.207	2.207	52,102	2.2072	0.00%
2008-06-26	0	0.230	0.210	0.230	-	-	0	0	-	2.207	2.015	2.207	-	-	0	-	0.00%
2008-06-25	0	0.230	0.210	0.230	-	-	0	0	-	2.207	2.015	2.207	-	-	0	-	0.00%
2008-06-24	0	0.230	0.161	0.230	-	-	0	0	-	2.207	1.545	2.207	-	-	0	-	0.00%
2008-06-23	0	0.230	0.210	0.230	0.230	0.230	300,000	69,000	0.2300	2.207	2.015	2.207	2.207	2.207	31,261	2.2072	0.00%
2008-06-20	0	0.230	0.181	0.235	-	-	0	0	-	2.207	1.737	2.255	-	-	0	-	0.00%
2008-06-19	0	0.230	0.220	0.235	0.210	0.230	1,215,000	275,350	0.2266	2.207	2.111	2.255	2.015	2.207	126,608	2.1748	4.55%
2008-06-18	0	0.220	0.220	0.230	0.220	0.220	25,000	5,275	0.2110	2.111	2.111	2.207	2.111	2.111	2,605	2.0249	-3.93%
2008-06-17	0	0.229	0.191	0.229	0.230	0.230	860,000	197,800	0.2300	2.198	1.833	2.198	2.207	2.207	89,615	2.2072	-0.43%
2008-06-16	0	0.230	0.193	0.239	-	-	10,000	2,300	0.2300	2.207	1.852	2.294	-	-	1,042	2.2072	0.00%
2008-06-13	0	0.230	0.220	0.230	-	-	0	0	-	2.207	2.111	2.207	-	-	0	-	0.00%
2008-06-12	0	0.230	0.210	0.230	-	-	0	0	-	2.207	2.015	2.207	-	-	0	-	0.00%
2008-06-11	0	0.230	0.210	0.230	-	-	0	0	-	2.207	2.015	2.207	-	-	0	-	-2.13%
2008-06-10	0	0.235	0.223	0.235	0.240	0.240	200,000	48,000	0.2400	2.255	2.140	2.255	2.303	2.303	20,841	2.3032	-2.08%
2008-06-06	0	0.240	0.226	0.240	0.240	0.243	20,000	4,830	0.2415	2.303	2.169	2.303	2.303	2.332	2,084	2.3176	0.00%
2008-06-05	0	0.240	0.225	0.250	0.240	0.240	100,000	24,000	0.2400	2.303	2.159	2.399	2.303	2.303	10,420	2.3032	0.84%
2008-06-04	0	0.238	0.230	0.238	-	-	40,000	9,400	0.2350	2.284	2.207	2.284	-	-	4,168	2.2552	-0.83%
2008-06-03	0	0.240	0.240	0.250	0.230	0.230	100,000	23,000	0.2300	2.303	2.303	2.399	2.207	2.207	10,420	2.2072	0.00%
2008-06-02	0	0.240	0.226	0.250	0.240	0.249	160,000	39,030	0.2439	2.303	2.169	2.399	2.303	2.390	16,673	2.3410	-3.61%
2008-05-30	0	0.249	0.249	0.250	0.240	0.240	100,000	24,000	0.2400	2.390	2.390	2.399	2.303	2.303	10,420	2.3032	1.63%
2008-05-29	0	0.245	0.226	0.255	0.245	0.245	30,000	7,350	0.2450	2.351	2.169	2.447	2.351	2.351	3,126	2.3512	0.00%
2008-05-28	0	0.245	0.232	0.245	-	-	0	0	-	2.351	2.226	2.351	-	-	0	-	-5.77%
2008-05-27	0	0.260	0.245	0.260	0.245	0.265	420,000	104,560	0.2490	2.495	2.351	2.495	2.351	2.543	43,766	2.3891	-1.89%
2008-05-26	0	0.265	0.250	0.265	0.240	0.265	660,000	163,650	0.2480	2.543	2.399	2.543	2.303	2.543	68,775	2.3795	10.42%
2008-05-23	0	0.240	0.230	0.250	0.226	0.240	220,000	50,640	0.2302	2.303	2.207	2.399	2.169	2.303	22,925	2.2090	0.00%
2008-05-22	0	0.240	0.240	0.260	0.240	0.240	130,000	31,200	0.2400	2.303	2.303	2.495	2.303	2.303	13,546	2.3032	0.00%
2008-05-21	0	0.240	0.236	0.250	0.240	0.250	380,000	92,290	0.2429	2.303	2.265	2.399	2.303	2.399	39,597	2.3307	0.00%
2008-05-20	0	0.240	0.240	0.255	0.234	0.260	860,000	221,360	0.2574	2.303	2.303	2.447	2.246	2.495	89,615	2.4701	-11.11%
2008-05-19	0	0.270	0.232	0.270	-	-	0	0	-	2.591	2.226	2.591	-	-	0	-	0.00%
2008-05-16	0	0.270	0.222	0.270	0.270	0.270	10,000	2,700	0.2700	2.591	2.130	2.591	2.591	2.591	1,042	2.5911	8.00%
2008-05-15	0	0.250	0.240	0.280	0.250	0.275	320,000	81,700	0.2553	2.399	2.303	2.687	2.399	2.639	33,345	2.4501	-9.09%
2008-05-14	0	0.275	0.275	0.280	0.240	0.240	20,000	4,800	0.2400	2.639	2.639	2.687	2.303	2.303	2,084	2.3032	5.77%
2008-05-13	0	0.260	0.236	0.260	0.250	0.260	740,000	192,000	0.2595	2.495	2.265	2.495	2.399	2.495	77,111	2.4899	4.00%
2008-05-09	0	0.250	0.223	0.250	0.243	0.250	420,000	102,530	0.2441	2.399	2.140	2.399	2.332	2.399	43,766	2.3427	2.88%
2008-05-08	0	0.243	0.223	0.243	0.241	0.243	390,000	94,170	0.2415	2.332	2.140	2.332	2.313	2.332	40,639	2.3172	-0.82%
2008-05-07	0	0.245	0.225	0.245	0.245	0.245	150,000	36,750	0.2450	2.351	2.159	2.351	2.351	2.351	15,631	2.3512	0.00%
2008-05-06	0	0.245	0.240	0.249	0.245	0.245	220,000	53,900	0.2450	2.351	2.303	2.390	2.351	2.351	22,925	2.3512	2.08%
2008-05-05	0	0.240	0.228	0.250	-	-	0	0	-	2.303	2.188	2.399	-	-	0	-	0.00%
2008-05-02	0	0.240	0.238	0.255	0.240	0.240	200,000	48,000	0.2400	2.303	2.284	2.447	2.303	2.303	20,841	2.3032	-4.00%
2008-04-30	0	0.250	0.240	0.250	0.249	0.250	1,000,000	249,680	0.2497	2.399	2.303	2.399	2.390	2.399	104,204	2.3961	0.00%
2008-04-29	0	0.250	0.222	0.250	-	-	0	0	-	2.399	2.130	2.399	-	-	0	-	0.00%
2008-04-28	0	0.250	0.235	0.250	-	-	5,000	1,150	0.2300	2.399	2.255	2.399	-	-	521	2.2072	-1.96%
2008-04-25	0	0.255	0.226	0.255	-	-	10,000	2,550	0.2550	2.447	2.169	2.447	-	-	1,042	2.4471	0.00%
2008-04-24	0	0.255	0.230	0.255	0.255	0.260	110,000	28,250	0.2568	2.447	2.207	2.447	2.447	2.495	11,462	2.4646	4.08%
2008-04-23	0	0.245	0.230	0.249	0.201	0.245	460,000	103,510	0.2250	2.351	2.207	2.390	1.929	2.351	47,934	2.1594	2.08%
2008-04-22	0	0.240	0.240	0.250	0.240	0.250	160,000	38,000	0.2375	2.303	2.303	2.399	2.303	2.399	16,673	2.2792	-4.00%
2008-04-21	0	0.250	0.245	0.250	0.245	0.255	185,000	46,175	0.2496	2.399	2.351	2.399	2.351	2.447	19,278	2.3953	4.17%
2008-04-18	0	0.240	0.240	0.255	0.235	0.238	60,000	14,130	0.2355	2.303	2.303	2.447	2.255	2.284	6,252	2.2600	0.84%
2008-04-17	0	0.238	0.233	0.246	0.230	0.250	730,000	172,990	0.2370	2.284	2.236	2.361	2.207	2.399	76,069	2.2741	-4.80%
2008-04-16	0	0.250	0.245	0.270	0.245	0.250	170,000	42,300	0.2488	2.399	2.351	2.591	2.351	2.399	17,715	2.3879	0.00%
2008-04-15	0	0.250	0.250	0.260	0.250	0.265	190,000	48,750	0.2566	2.399	2.399	2.495	2.399	2.543	19,799	2.4623	-3.85%
2008-04-14	0	0.260	0.250	0.260	0.236	0.260	490,000	118,910	0.2427	2.495	2.399	2.495	2.265	2.495	51,060	2.3288	-3.70%
2008-04-11	0	0.270	0.250	0.270	0.260	0.270	40,000	10,600	0.2650	2.591	2.399	2.591	2.495	2.591	4,168	2.5431	3.85%
2008-04-10	0	0.260	0.246	0.270	0.260	0.260	110,000	28,600	0.2600	2.495	2.361	2.591	2.495	2.495	11,462	2.4951	0.00%
2008-04-09	0	0.260	0.250	0.265	0.260	0.260	20,000	5,200	0.2600	2.495	2.399	2.543	2.495	2.495	2,084	2.4951	0.00%
2008-04-08	0	0.260	0.250	0.270	0.260	0.260	245,000	63,555	0.2594	2.495	2.399	2.591	2.495	2.495	25,530	2.4894	0.00%
2008-04-07	0	0.260	0.260	0.270	0.250	0.250	40,000	10,000	0.2500	2.495	2.495	2.591	2.399	2.399	4,168	2.3991	4.00%
2008-04-03	0	0.250	0.250	0.260	0.250	0.250	10,000	2,500	0.2500	2.399	2.399	2.495	2.399	2.399	1,042	2.3991	0.00%
2008-04-02	0	0.250	0.245	0.265	0.250	0.270	445,000	113,400	0.2548	2.399	2.351	2.543	2.399	2.591	46,371	2.4455	-5.66%
2008-04-01	0	0.265	0.255	0.265	0.280	0.280	10,000	2,800	0.2800	2.543	2.447	2.543	2.687	2.687	1,042	2.6870	0.00%
2008-03-31	0	0.265	0.255	0.265	0.243	0.270	195,000	48,590	0.2492	2.543	2.447	2.543	2.332	2.591	20,320	2.3913	-8.62%
2008-03-28	0	0.290	0.250	0.290	-	-	0	0	-	2.783	2.399	2.783	-	-	0	-	0.00%
2008-03-27	0	0.290	0.265	0.290	0.250	0.290	1,570,000	436,900	0.2783	2.783	2.543	2.783	2.399	2.783	163,600	2.6705	-3.33%
2008-03-26	0	0.300	0.275	0.300	0.295	0.300	100,000	29,600	0.2960	2.879	2.639	2.879	2.831	2.879	10,420	2.8406	0.00%
2008-03-25	0	0.300	0.270	0.300	0.265	0.305	210,000	61,500	0.2929	2.879	2.591	2.879	2.543	2.927	21,883	2.8104	25.00%
2008-03-20	0	0.240	0.240	0.275	0.240	0.240	15,000	3,400	0.2267	2.303	2.303	2.639	2.303	2.303	1,563	2.1752	-7.69%
2008-03-19	0	0.260	0.255	0.260	0.255	0.260	260,000	67,300	0.2588	2.495	2.447	2.495	2.447	2.495	27,093	2.4840	1.96%
2008-03-18	0	0.255	0.245	0.255	0.255	0.260	590,000	152,000	0.2576	2.447	2.351	2.447	2.447	2.495	61,480	2.4723	-13.56%
2008-03-17	0	0.295	0.290	0.295	0.290	0.300	730,000	217,100	0.2974	2.831	2.783	2.831	2.783	2.879	76,069	2.8540	11.32%
2008-03-14	0	0.265	0.265	0.300	0.255	0.300	110,000	30,250	0.2750	2.543	2.543	2.879	2.447	2.879	11,462	2.6391	-5.36%
2008-03-13	0	0.280	0.280	0.295	0.265	0.290	1,030,000	273,500	0.2655	2.687	2.687	2.831	2.543	2.783	107,330	2.5482	-8.20%
2008-03-12	0	0.305	0.305	0.310	0.295	0.295	30,000	8,850	0.2950	2.927	2.927	2.975	2.831	2.831	3,126	2.8310	3.39%
2008-03-11	0	0.295	0.295	0.305	0.290	0.305	590,000	177,450	0.3008	2.831	2.831	2.927	2.783	2.927	61,480	2.8863	-1.67%
2008-03-10	0	0.300	0.300	0.305	0.290	0.305	770,000	230,150	0.2989	2.879	2.879	2.927	2.783	2.927	80,237	2.8684	0.00%
2008-03-07	0	0.300	0.300	0.310	0.300	0.310	170,000	51,800	0.3047	2.879	2.879	2.975	2.879	2.975	17,715	2.9241	0.00%
2008-03-06	0	0.300	0.300	0.325	0.300	0.300	120,000	36,000	0.3000	2.879	2.879	3.119	2.879	2.879	12,504	2.8790	-6.25%
2008-03-05	0	0.320	0.300	0.320	0.290	0.320	495,000	149,675	0.3024	3.071	2.879	3.071	2.783	3.071	51,581	2.9018	4.92%
2008-03-04	0	0.305	0.285	0.305	0.305	0.305	380,000	115,900	0.3050	2.927	2.735	2.927	2.927	2.927	39,597	2.9270	7.02%
2008-03-03	0	0.285	0.270	0.285	0.250	0.300	510,000	144,500	0.2833	2.735	2.591	2.735	2.399	2.879	53,144	2.7190	-8.06%
2008-02-29	0	0.310	0.290	0.310	0.310	0.310	100,000	31,000	0.3100	2.975	2.783	2.975	2.975	2.975	10,420	2.9749	3.33%
2008-02-28	0	0.300	0.280	0.300	0.280	0.310	230,000	68,750	0.2989	2.879	2.687	2.879	2.687	2.975	23,967	2.8685	3.45%
2008-02-27	0	0.290	0.280	0.295	0.270	0.295	930,000	265,500	0.2855	2.783	2.687	2.831	2.591	2.831	96,910	2.7397	11.54%
2008-02-26	0	0.260	0.255	0.260	0.250	0.260	820,000	210,000	0.2561	2.495	2.447	2.495	2.399	2.495	85,447	2.4577	4.00%
2008-02-25	0	0.250	0.241	0.260	0.250	0.250	100,000	25,000	0.2500	2.399	2.313	2.495	2.399	2.399	10,420	2.3991	-3.85%
2008-02-22	0	0.260	0.240	0.260	-	-	0	0	-	2.495	2.303	2.495	-	-	0	-	0.00%
2008-02-21	0	0.260	0.240	0.265	0.260	0.260	90,000	23,400	0.2600	2.495	2.303	2.543	2.495	2.495	9,378	2.4951	4.00%
2008-02-20	0	0.250	0.240	0.250	0.250	0.250	50,000	12,500	0.2500	2.399	2.303	2.399	2.399	2.399	5,210	2.3991	0.00%
2008-02-19	0	0.250	0.240	0.250	0.250	0.260	100,000	25,650	0.2565	2.399	2.303	2.399	2.399	2.495	10,420	2.4615	4.17%
2008-02-18	0	0.240	0.240	0.260	0.240	0.250	120,000	29,900	0.2492	2.303	2.303	2.495	2.303	2.399	12,504	2.3911	-2.04%
2008-02-15	0	0.245	0.225	0.250	0.245	0.245	50,000	12,350	0.2470	2.351	2.159	2.399	2.351	2.351	5,210	2.3704	2.08%
2008-02-14	0	0.240	0.240	0.255	0.240	0.240	70,000	16,800	0.2400	2.303	2.303	2.447	2.303	2.303	7,294	2.3032	0.00%
2008-02-13	0	0.240	0.225	0.250	0.240	0.240	20,000	4,800	0.2400	2.303	2.159	2.399	2.303	2.303	2,084	2.3032	0.00%
2008-02-12	0	0.240	0.231	0.250	0.240	0.240	10,000	2,400	0.2400	2.303	2.217	2.399	2.303	2.303	1,042	2.3032	-2.04%
2008-02-11	0	0.245	0.230	0.249	0.225	0.245	30,000	6,950	0.2317	2.351	2.207	2.390	2.159	2.351	3,126	2.2232	2.51%
2008-02-06	0	0.239	0.239	0.240	0.230	0.230	80,000	18,400	0.2300	2.294	2.294	2.303	2.207	2.207	8,336	2.2072	7.17%
2008-02-05	0	0.223	0.223	0.249	0.221	0.221	15,000	3,260	0.2173	2.140	2.140	2.390	2.121	2.121	1,563	2.0857	-3.04%
2008-02-04	0	0.230	0.222	0.240	0.230	0.230	100,000	23,000	0.2300	2.207	2.130	2.303	2.207	2.207	10,420	2.2072	-2.13%
2008-02-01	0	0.235	0.222	0.240	0.220	0.235	70,000	15,860	0.2266	2.255	2.130	2.303	2.111	2.255	7,294	2.1743	2.17%
2008-01-31	0	0.230	0.230	0.240	0.230	0.230	30,000	6,900	0.2300	2.207	2.207	2.303	2.207	2.207	3,126	2.2072	-4.17%
2008-01-30	0	0.240	0.222	0.240	0.240	0.240	155,000	37,050	0.2390	2.303	2.130	2.303	2.303	2.303	16,152	2.2939	0.00%
2008-01-29	0	0.240	0.225	0.240	0.240	0.240	240,000	57,600	0.2400	2.303	2.159	2.303	2.303	2.303	25,009	2.3032	0.00%
2008-01-28	0	0.240	0.221	0.240	0.240	0.240	10,000	2,400	0.2400	2.303	2.121	2.303	2.303	2.303	1,042	2.3032	0.00%
2008-01-25	0	0.240	0.220	0.240	0.235	0.270	170,000	41,700	0.2453	2.303	2.111	2.303	2.255	2.591	17,715	2.3540	2.13%
2008-01-24	0	0.235	0.215	0.235	0.235	0.235	110,000	25,850	0.2350	2.255	2.063	2.255	2.255	2.255	11,462	2.2552	0.00%
2008-01-23	0	0.235	0.235	0.249	0.225	0.245	970,000	221,500	0.2284	2.255	2.255	2.390	2.159	2.351	101,078	2.1914	5.86%
2008-01-22	0	0.222	0.221	0.222	0.221	0.250	280,000	68,830	0.2458	2.130	2.121	2.130	2.121	2.399	29,177	2.3590	-11.20%
2008-01-21	0	0.250	0.245	0.260	0.250	0.255	430,000	107,700	0.2505	2.399	2.351	2.495	2.399	2.447	44,808	2.4036	0.00%
2008-01-18	0	0.250	0.250	0.265	0.250	0.260	930,000	233,200	0.2508	2.399	2.399	2.543	2.399	2.495	96,910	2.4064	0.00%
2008-01-17	0	0.250	0.250	0.260	0.247	0.270	1,665,000	416,890	0.2504	2.399	2.399	2.495	2.370	2.591	173,499	2.4028	-7.41%
2008-01-16	0	0.270	0.255	0.270	0.250	0.275	470,000	125,950	0.2680	2.591	2.447	2.591	2.399	2.639	48,976	2.5717	1.89%
2008-01-15	0	0.265	0.265	0.275	0.260	0.290	1,480,000	405,700	0.2741	2.543	2.543	2.639	2.495	2.783	154,222	2.6306	-5.36%
2008-01-14	0	0.280	0.275	0.280	0.280	0.305	980,000	280,150	0.2859	2.687	2.639	2.687	2.687	2.927	102,120	2.7433	-8.20%
2008-01-11	0	0.305	0.305	0.310	0.305	0.310	395,000	121,675	0.3080	2.927	2.927	2.975	2.927	2.975	41,161	2.9561	1.67%
2008-01-10	0	0.300	0.290	0.300	0.295	0.300	80,000	23,850	0.2981	2.879	2.783	2.879	2.831	2.879	8,336	2.8610	1.69%
2008-01-09	0	0.295	0.295	0.300	0.295	0.295	11,250	3,288	0.2923	2.831	2.831	2.879	2.831	2.831	1,172	2.8048	-3.28%
2008-01-08	0	0.305	0.290	0.305	0.305	0.310	470,000	143,850	0.3061	2.927	2.783	2.927	2.927	2.975	48,976	2.9372	1.67%
2008-01-07	0	0.300	0.280	0.295	0.280	0.310	2,030,000	602,150	0.2966	2.879	2.687	2.831	2.687	2.975	211,534	2.8466	0.00%
2008-01-04	0	0.300	0.300	0.310	0.255	0.300	620,000	170,600	0.2752	2.879	2.879	2.975	2.447	2.879	64,606	2.6406	1.69%
2008-01-03	0	0.295	0.295	0.310	0.295	0.300	510,000	152,850	0.2997	2.831	2.831	2.975	2.831	2.879	53,144	2.8762	-1.67%
2008-01-02	0	0.300	0.300	0.305	0.300	0.300	50,000	15,000	0.3000	2.879	2.879	2.927	2.879	2.879	5,210	2.8790	1.69%
2007-12-31	0	0.295	0.295	0.305	0.295	0.310	245,000	75,025	0.3062	2.831	2.831	2.927	2.831	2.975	25,530	2.9387	-4.84%
2007-12-28	0	0.310	0.305	0.310	0.300	0.310	930,000	282,150	0.3034	2.975	2.927	2.975	2.879	2.975	96,910	2.9115	3.33%
2007-12-27	0	0.300	0.300	0.305	0.300	0.300	560,000	168,000	0.3000	2.879	2.879	2.927	2.879	2.879	58,354	2.8790	-3.23%
2007-12-24	0	0.310	0.290	0.310	0.290	0.310	30,000	9,100	0.3033	2.975	2.783	2.975	2.783	2.975	3,126	2.9110	0.00%
2007-12-21	0	0.310	0.310	0.320	0.310	0.310	1,135,000	351,750	0.3099	2.975	2.975	3.071	2.975	2.975	118,271	2.9741	0.00%
2007-12-20	0	0.310	0.310	0.320	0.310	0.310	260,000	80,400	0.3092	2.975	2.975	3.071	2.975	2.975	27,093	2.9676	0.00%
2007-12-19	0	0.310	0.310	0.315	0.305	0.310	1,015,000	311,175	0.3066	2.975	2.975	3.023	2.927	2.975	105,767	2.9421	5.08%
2007-12-18	0	0.295	0.290	0.295	0.275	0.295	270,000	77,150	0.2857	2.831	2.783	2.831	2.639	2.831	28,135	2.7421	5.36%
2007-12-17	0	0.280	0.280	0.290	0.280	0.290	550,000	155,600	0.2829	2.687	2.687	2.783	2.687	2.783	57,312	2.7150	0.00%
2007-12-14	0	0.280	0.280	0.290	0.280	0.280	340,000	94,800	0.2788	2.687	2.687	2.783	2.687	2.687	35,429	2.6758	0.00%
2007-12-13	0	0.280	0.280	0.290	0.280	0.285	620,000	175,600	0.2832	2.687	2.687	2.783	2.687	2.735	64,606	2.7180	-1.75%
2007-12-12	0	0.285	0.285	0.295	0.280	0.280	70,000	19,600	0.2800	2.735	2.735	2.831	2.687	2.687	7,294	2.6870	-1.72%
2007-12-11	0	0.290	0.285	0.295	0.280	0.290	530,000	151,650	0.2861	2.783	2.735	2.831	2.687	2.783	55,228	2.7459	0.00%
2007-12-10	0	0.290	0.290	0.300	0.290	0.305	283,000	83,210	0.2940	2.783	2.783	2.879	2.783	2.927	29,490	2.8217	1.75%
2007-12-07	0	0.285	0.285	0.300	0.285	0.300	730,000	212,450	0.2910	2.735	2.735	2.879	2.735	2.879	76,069	2.7929	-1.72%
2007-12-06	0	0.290	0.290	0.300	0.290	0.300	105,000	30,450	0.2900	2.783	2.783	2.879	2.783	2.879	10,941	2.7830	0.00%
2007-12-05	0	0.290	0.285	0.290	0.285	0.290	720,000	206,250	0.2865	2.783	2.735	2.783	2.735	2.783	75,027	2.7490	-1.69%
2007-12-04	0	0.295	0.295	0.300	0.290	0.290	30,000	8,700	0.2900	2.831	2.831	2.879	2.783	2.783	3,126	2.7830	-3.28%
2007-12-03	0	0.305	0.295	0.305	0.290	0.310	270,000	80,600	0.2985	2.927	2.831	2.927	2.783	2.975	28,135	2.8648	-1.61%
2007-11-30	0	0.310	0.300	0.310	0.310	0.310	160,000	49,600	0.3100	2.975	2.879	2.975	2.975	2.975	16,673	2.9749	0.00%
2007-11-29	0	0.310	0.300	0.315	0.300	0.315	1,950,000	595,350	0.3053	2.975	2.879	3.023	2.879	3.023	203,197	2.9299	3.33%
2007-11-28	0	0.300	0.295	0.300	0.290	0.310	3,400,000	1,030,900	0.3032	2.879	2.831	2.879	2.783	2.975	354,293	2.9097	0.00%
2007-11-27	0	0.300	0.300	0.305	0.290	0.300	3,190,000	956,800	0.2999	2.879	2.879	2.927	2.783	2.879	332,410	2.8784	0.00%
2007-11-26	0	0.300	0.300	0.305	0.290	0.310	1,305,000	399,100	0.3058	2.879	2.879	2.927	2.783	2.975	135,986	2.9349	3.45%
2007-11-23	0	0.290	0.270	0.295	0.270	0.290	570,000	162,400	0.2849	2.783	2.591	2.831	2.591	2.783	59,396	2.7342	7.41%
2007-11-22	0	0.270	0.270	0.285	0.270	0.290	770,000	213,500	0.2773	2.591	2.591	2.735	2.591	2.783	80,237	2.6609	-5.26%
2007-11-21	0	0.285	0.285	0.290	0.285	0.295	1,220,000	352,200	0.2887	2.735	2.735	2.783	2.735	2.831	127,129	2.7704	-5.00%
2007-11-20	0	0.300	0.295	0.310	0.290	0.310	340,000	99,800	0.2935	2.879	2.831	2.975	2.783	2.975	35,429	2.8169	-3.23%
2007-11-19	0	0.310	0.305	0.315	0.310	0.320	370,000	116,850	0.3158	2.975	2.927	3.023	2.975	3.071	38,555	3.0307	-3.12%
2007-11-16	0	0.320	0.320	0.330	0.310	0.330	1,395,000	444,250	0.3185	3.071	3.071	3.167	2.975	3.167	145,364	3.0561	1.59%
2007-11-15	0	0.315	0.315	0.320	0.300	0.330	755,000	237,450	0.3145	3.023	3.023	3.071	2.879	3.167	78,674	3.0182	-7.35%
2007-11-14	0	0.340	0.335	0.345	0.330	0.350	3,765,000	1,271,800	0.3378	3.263	3.215	3.311	3.167	3.359	392,327	3.2417	-2.86%
2007-11-13	0	0.350	0.350	0.360	0.330	0.365	2,765,000	955,500	0.3456	3.359	3.359	3.455	3.167	3.503	288,124	3.3163	-2.78%
2007-11-12	0	0.360	0.355	0.365	0.335	0.380	4,855,000	1,742,000	0.3588	3.455	3.407	3.503	3.215	3.647	505,910	3.4433	2.86%
2007-11-09	0	0.350	0.350	0.355	0.320	0.400	18,670,000	7,056,150	0.3779	3.359	3.359	3.407	3.071	3.839	1,945,485	3.6269	20.69%
2007-11-08	0	0.290	0.290	0.295	0.280	0.310	1,485,000	435,250	0.2931	2.783	2.783	2.831	2.687	2.975	154,743	2.8127	-6.45%
2007-11-07	0	0.310	0.300	0.310	0.290	0.310	755,000	225,675	0.2989	2.975	2.879	2.975	2.783	2.975	78,674	2.8685	3.33%
2007-11-06	0	0.300	0.290	0.300	0.280	0.300	1,680,000	490,500	0.2920	2.879	2.783	2.879	2.687	2.879	175,062	2.8019	1.69%
2007-11-05	0	0.295	0.290	0.295	0.290	0.305	820,000	241,250	0.2942	2.831	2.783	2.831	2.783	2.927	85,447	2.8234	-4.84%
2007-11-02	0	0.310	0.310	0.320	0.290	0.310	1,485,000	444,950	0.2996	2.975	2.975	3.071	2.783	2.975	154,743	2.8754	5.08%
2007-11-01	0	0.295	0.305	0.310	0.290	0.310	785,000	231,775	0.2953	2.831	2.927	2.975	2.783	2.975	81,800	2.8334	-4.84%
2007-10-31	0	0.310	0.310	0.315	0.290	0.305	1,700,000	505,850	0.2976	2.975	2.975	3.023	2.783	2.927	177,146	2.8555	1.64%
2007-10-30	0	0.305	0.295	0.305	0.285	0.310	2,470,000	720,875	0.2919	2.927	2.831	2.927	2.735	2.975	257,383	2.8008	1.67%
2007-10-29	0	0.300	0.300	0.310	0.300	0.310	3,580,000	1,081,250	0.3020	2.879	2.879	2.975	2.879	2.975	373,050	2.8984	-1.64%
2007-10-26	0	0.305	0.305	0.310	0.300	0.320	2,870,000	891,875	0.3108	2.927	2.927	2.975	2.879	3.071	299,065	2.9822	-3.17%
2007-10-25	0	0.315	0.315	0.330	0.310	0.335	1,240,000	400,100	0.3227	3.023	3.023	3.167	2.975	3.215	129,213	3.0964	-4.55%
2007-10-24	0	0.330	0.330	0.340	0.320	0.350	1,900,000	627,675	0.3304	3.167	3.167	3.263	3.071	3.359	197,987	3.1703	0.00%
2007-10-23	0	0.330	0.320	0.330	0.310	0.360	5,410,000	1,867,150	0.3451	3.167	3.071	3.167	2.975	3.455	563,743	3.3121	-10.81%
2007-10-22	0	0.370	0.370	0.380	0.360	0.380	1,180,000	436,250	0.3697	3.551	3.551	3.647	3.455	3.647	122,960	3.5479	0.00%
2007-10-18	0	0.370	0.365	0.420	0.370	0.385	800,000	303,300	0.3791	3.551	3.503	4.031	3.551	3.695	83,363	3.6383	-2.63%
2007-10-17	0	0.380	0.375	0.405	0.380	0.410	220,000	86,300	0.3923	3.647	3.599	3.887	3.647	3.935	22,925	3.7645	1.33%
2007-10-16	0	0.375	0.405	0.410	0.370	0.410	180,000	69,900	0.3883	3.599	3.887	3.935	3.551	3.935	18,757	3.7267	-8.54%
2007-10-15	0	0.410	0.370	0.410	0.360	0.415	590,000	219,150	0.3714	3.935	3.551	3.935	3.455	3.983	61,480	3.5646	7.89%
2007-10-12	0	0.380	0.380	0.390	0.350	0.420	1,880,000	680,600	0.3620	3.647	3.647	3.743	3.359	4.031	195,903	3.4742	-7.32%
2007-10-11	0	0.410	0.410	0.450	0.410	0.450	1,250,000	530,900	0.4247	3.935	3.935	4.318	3.935	4.318	130,255	4.0759	-6.82%
2007-10-10	0	0.440	0.450	0.460	0.430	0.450	330,000	145,200	0.4400	4.222	4.318	4.414	4.127	4.318	34,387	4.2225	3.53%
2007-10-09	0	0.425	0.425	0.450	0.400	0.475	1,100,000	497,000	0.4518	4.079	4.079	4.318	3.839	4.558	114,624	4.3359	-9.57%
2007-10-08	0	0.470	0.470	0.475	0.450	0.620	2,760,000	1,326,400	0.4806	4.510	4.510	4.558	4.318	5.950	287,603	4.6119	-7.84%
2007-10-05	0	0.510	0.470	0.510	0.450	0.510	2,320,000	1,138,350	0.4907	4.894	4.510	4.894	4.318	4.894	241,753	4.7087	13.33%
2007-10-04	0	0.450	0.445	0.450	0.425	0.480	1,120,000	504,200	0.4502	4.318	4.270	4.318	4.079	4.606	116,708	4.3202	0.00%
2007-10-03	0	0.450	0.445	0.455	0.430	0.520	4,020,000	1,955,600	0.4865	4.318	4.270	4.366	4.127	4.990	418,899	4.6684	-5.26%
2007-10-02	0	0.475	0.475	0.480	0.430	0.490	2,230,000	1,025,950	0.4601	4.558	4.558	4.606	4.127	4.702	232,375	4.4151	17.28%
2007-09-28	0	0.405	0.400	0.405	0.390	0.490	4,060,000	1,784,950	0.4396	3.887	3.839	3.887	3.743	4.702	423,067	4.2191	10.96%
2007-09-27	0	0.365	0.360	0.365	0.320	0.365	1,140,000	401,150	0.3519	3.503	3.455	3.503	3.071	3.503	118,792	3.3769	21.67%
2007-09-25	0	0.300	0.300	0.310	0.300	0.310	1,620,000	490,450	0.3027	2.879	2.879	2.975	2.879	2.975	168,810	2.9053	-3.23%
2007-09-24	0	0.310	0.300	0.315	0.300	0.320	1,870,000	571,700	0.3057	2.975	2.879	3.023	2.879	3.071	194,861	2.9339	3.33%
2007-09-21	0	0.300	0.300	0.325	0.300	0.325	820,000	250,100	0.3050	2.879	2.879	3.119	2.879	3.119	85,447	2.9270	-6.25%
2007-09-20	0	0.320	0.300	0.330	0.310	0.320	550,000	172,900	0.3144	3.071	2.879	3.167	2.975	3.071	57,312	3.0168	-3.03%
2007-09-19	0	0.330	0.315	0.330	0.310	0.335	690,000	220,100	0.3190	3.167	3.023	3.167	2.975	3.215	71,901	3.0612	-1.49%
2007-09-18	0	0.335	0.330	0.335	0.330	0.345	670,000	224,700	0.3354	3.215	3.167	3.215	3.167	3.311	69,817	3.2184	-2.90%
2007-09-17	0	0.345	0.345	0.350	0.310	0.350	700,000	231,300	0.3304	3.311	3.311	3.359	2.975	3.359	72,943	3.1710	-1.43%
2007-09-14	0	0.350	0.350	0.365	0.350	0.360	70,000	24,500	0.3500	3.359	3.359	3.503	3.359	3.455	7,294	3.3588	-5.41%
2007-09-13	0	0.370	0.360	0.380	0.360	0.370	3,320,000	1,208,200	0.3639	3.551	3.455	3.647	3.455	3.551	345,957	3.4923	2.78%
2007-09-12	0	0.360	0.360	0.365	0.360	0.360	730,000	262,800	0.3600	3.455	3.455	3.503	3.455	3.455	76,069	3.4548	-1.37%
2007-09-11	0	0.365	0.350	0.365	0.365	0.380	1,520,000	563,600	0.3708	3.503	3.359	3.503	3.503	3.647	158,390	3.5583	0.00%
2007-09-10	0	0.365	0.360	0.365	0.360	0.370	2,000,000	733,300	0.3667	3.503	3.455	3.503	3.455	3.551	208,408	3.5186	-1.35%
2007-09-07	0	0.370	0.365	0.370	0.360	0.380	3,490,000	1,272,150	0.3645	3.551	3.503	3.551	3.455	3.647	363,671	3.4981	2.78%
2007-09-06	0	0.360	0.360	0.380	0.360	0.420	5,200,000	2,003,050	0.3852	3.455	3.455	3.647	3.455	4.031	541,860	3.6966	2.27%
2007-09-05	0	0.880	0.830	0.880	0.830	0.960	6,000,000	5,316,900	0.8862	3.378	3.186	3.378	3.186	3.685	1,563,057	3.4016	0.00%
2007-09-04	0	0.880	0.880	0.890	0.740	0.880	7,970,000	6,637,300	0.8328	3.378	3.378	3.416	2.841	3.378	2,076,261	3.1968	20.55%
2007-09-03	0	0.730	0.710	0.730	0.670	0.750	2,400,000	1,712,100	0.7134	2.802	2.725	2.802	2.572	2.879	625,223	2.7384	7.35%
2007-08-31	0	0.680	0.680	0.690	0.660	0.700	3,260,000	2,236,300	0.6860	2.610	2.610	2.649	2.533	2.687	849,261	2.6332	3.03%
2007-08-30	0	0.660	0.650	0.690	0.660	0.720	1,040,000	721,400	0.6937	2.533	2.495	2.649	2.533	2.764	270,930	2.6627	-5.71%
2007-08-29	0	0.700	0.650	0.700	0.640	0.700	1,650,000	1,125,700	0.6822	2.687	2.495	2.687	2.457	2.687	429,841	2.6189	7.69%
2007-08-28	0	0.650	0.630	0.680	0.630	0.700	1,910,000	1,302,900	0.6821	2.495	2.418	2.610	2.418	2.687	497,573	2.6185	-5.80%
2007-08-27	0	0.690	0.680	0.700	0.670	0.710	1,970,000	1,353,000	0.6868	2.649	2.610	2.687	2.572	2.725	513,204	2.6364	15.00%
2007-08-24	0	0.600	0.600	0.650	0.580	0.650	890,000	536,800	0.6031	2.303	2.303	2.495	2.226	2.495	231,853	2.3153	1.69%
2007-08-23	0	0.590	0.580	0.610	0.580	0.620	2,430,000	1,441,300	0.5931	2.265	2.226	2.342	2.226	2.380	633,038	2.2768	9.26%
2007-08-22	0	0.540	0.520	0.560	0.520	0.560	440,000	242,100	0.5502	2.073	1.996	2.150	1.996	2.150	114,624	2.1121	-3.57%
2007-08-21	0	0.560	0.510	0.560	0.550	0.570	1,360,000	753,400	0.5540	2.150	1.958	2.150	2.111	2.188	354,293	2.1265	9.80%
2007-08-20	0	0.510	0.490	0.520	0.480	0.510	830,000	413,550	0.4983	1.958	1.881	1.996	1.843	1.958	216,223	1.9126	10.87%
2007-08-17	0	0.460	0.415	0.460	0.400	0.510	2,790,000	1,261,850	0.4523	1.766	1.593	1.766	1.535	1.958	726,822	1.7361	-8.00%
2007-08-16	0	0.500	0.500	0.510	0.485	0.550	990,000	525,300	0.5306	1.919	1.919	1.958	1.862	2.111	257,904	2.0368	-16.67%
2007-08-15	0	0.600	0.580	0.600	0.540	0.690	4,330,000	2,618,000	0.6046	2.303	2.226	2.303	2.073	2.649	1,128,006	2.3209	-11.76%
2007-08-14	0	0.680	0.670	0.690	0.465	0.780	18,355,000	12,199,650	0.6646	2.610	2.572	2.649	1.785	2.994	4,781,652	2.5513	49.45%
2007-08-13	0	0.455	0.400	0.455	0.455	0.455	220,000	100,100	0.4550	1.747	1.535	1.747	1.747	1.747	57,312	1.7466	-1.09%
2007-08-10	0	0.460	0.385	0.460	0.460	0.460	50,000	23,000	0.4600	1.766	1.478	1.766	1.766	1.766	13,025	1.7658	3.37%
2007-08-09	0	0.445	0.400	0.445	0.375	0.445	640,000	279,600	0.4369	1.708	1.535	1.708	1.439	1.708	166,726	1.6770	3.49%
2007-08-08	0	0.430	0.370	0.430	0.305	0.435	250,000	98,150	0.3926	1.651	1.420	1.651	1.171	1.670	65,127	1.5070	-3.37%
2007-08-07	0	0.445	0.410	0.445	0.405	0.450	230,000	101,350	0.4407	1.708	1.574	1.708	1.555	1.727	59,917	1.6915	-1.11%
2007-08-06	0	0.450	0.450	0.460	0.450	0.460	130,000	58,700	0.4515	1.727	1.727	1.766	1.727	1.766	33,866	1.7333	-2.17%
2007-08-03	0	0.460	0.455	0.460	0.450	0.460	720,000	324,200	0.4503	1.766	1.747	1.766	1.727	1.766	187,567	1.7285	2.22%
2007-08-02	0	0.450	0.430	0.450	0.430	0.450	200,000	88,800	0.4440	1.727	1.651	1.727	1.651	1.727	52,102	1.7044	-2.17%
2007-08-01	0	0.460	0.450	0.470	0.460	0.460	220,000	101,200	0.4600	1.766	1.727	1.804	1.766	1.766	57,312	1.7658	-5.15%
2007-07-31	0	0.485	0.450	0.485	0.450	0.485	240,000	112,550	0.4690	1.862	1.727	1.862	1.727	1.862	62,522	1.8002	5.43%
2007-07-30	0	0.460	0.460	0.470	0.450	0.460	200,000	91,000	0.4550	1.766	1.766	1.804	1.727	1.766	52,102	1.7466	-4.17%
2007-07-27	0	0.480	0.450	0.485	0.455	0.480	380,000	180,400	0.4747	1.843	1.727	1.862	1.747	1.843	98,994	1.8223	-1.03%
2007-07-26	0	0.485	0.485	0.490	0.455	0.500	450,000	209,550	0.4657	1.862	1.862	1.881	1.747	1.919	117,229	1.7875	-1.02%
2007-07-25	0	0.490	0.450	0.490	0.440	0.500	90,000	41,400	0.4600	1.881	1.727	1.881	1.689	1.919	23,446	1.7658	0.00%
2007-07-24	0	0.490	0.440	0.490	0.440	0.500	440,000	199,900	0.4543	1.881	1.689	1.881	1.689	1.919	114,624	1.7440	8.89%
2007-07-23	0	0.450	0.430	0.450	0.415	0.460	190,000	85,050	0.4476	1.727	1.651	1.727	1.593	1.766	49,497	1.7183	-13.46%
2007-07-20	0	0.520	0.450	0.520	-	-	0	0	-	1.996	1.727	1.996	-	-	0	-	-1.89%
2007-07-19	0	0.530	0.440	0.530	0.450	0.550	120,000	57,000	0.4750	2.034	1.689	2.034	1.727	2.111	31,261	1.8233	17.78%
2007-07-18	0	0.450	0.450	0.455	0.450	0.450	360,000	162,000	0.4500	1.727	1.727	1.747	1.727	1.727	93,783	1.7274	0.00%
2007-07-17	0	0.450	0.450	0.465	0.430	0.480	1,340,000	607,300	0.4532	1.727	1.727	1.785	1.651	1.843	349,083	1.7397	-6.25%
2007-07-16	0	0.480	0.410	0.480	0.450	0.480	60,000	28,200	0.4700	1.843	1.574	1.843	1.727	1.843	15,631	1.8042	6.67%
2007-07-13	0	0.450	0.450	0.490	0.450	0.450	60,000	27,200	0.4533	1.727	1.727	1.881	1.727	1.727	15,631	1.7402	0.00%
2007-07-12	0	0.450	0.410	0.470	0.450	0.450	100,000	45,000	0.4500	1.727	1.574	1.804	1.727	1.727	26,051	1.7274	0.00%
2007-07-11	0	0.450	0.420	0.450	0.450	0.460	2,010,000	913,000	0.4542	1.727	1.612	1.727	1.727	1.766	523,624	1.7436	-6.25%
2007-07-10	0	0.480	0.430	0.480	0.450	0.500	1,180,000	566,000	0.4797	1.843	1.651	1.843	1.727	1.919	307,401	1.8412	0.00%
2007-07-09	0	0.480	0.450	0.500	0.480	0.490	110,000	53,900	0.4900	1.843	1.727	1.919	1.843	1.881	28,656	1.8809	-2.04%
2007-07-06	0	0.490	0.415	0.490	0.405	0.495	560,000	240,700	0.4298	1.881	1.593	1.881	1.555	1.900	145,885	1.6499	8.89%
2007-07-05	0	0.450	0.430	0.450	0.310	0.480	320,000	140,050	0.4377	1.727	1.651	1.727	1.190	1.843	83,363	1.6800	-6.25%
2007-07-04	0	0.480	-	0.480	0.475	0.480	850,000	405,500	0.4771	1.843	-	1.843	1.823	1.843	221,433	1.8313	-2.04%
2007-07-03	0	0.490	0.465	0.490	0.480	0.500	780,000	384,900	0.4935	1.881	1.785	1.881	1.843	1.919	203,197	1.8942	0.00%
2007-06-29	0	0.490	0.460	0.490	-	-	0	0	-	1.881	1.766	1.881	-	-	0	-	-2.00%
2007-06-28	0	0.500	0.480	0.500	0.500	0.520	950,000	475,800	0.5008	1.919	1.843	1.919	1.919	1.996	247,484	1.9225	-3.85%
2007-06-27	0	0.520	0.520	0.530	0.500	0.520	1,180,000	592,800	0.5024	1.996	1.996	2.034	1.919	1.996	307,401	1.9284	4.00%
2007-06-26	0	0.500	0.500	0.550	0.500	0.560	300,000	154,700	0.5157	1.919	1.919	2.111	1.919	2.150	78,153	1.9795	-7.41%
2007-06-25	0	0.540	0.500	0.540	0.540	0.540	250,000	135,000	0.5400	2.073	1.919	2.073	2.073	2.073	65,127	2.0729	8.00%
2007-06-22	0	0.500	0.470	0.500	0.500	0.500	170,000	84,500	0.4971	1.919	1.804	1.919	1.919	1.919	44,287	1.9080	5.26%
2007-06-21	0	0.475	0.455	0.475	0.475	0.500	260,000	124,450	0.4787	1.823	1.747	1.823	1.823	1.919	67,732	1.8374	-5.00%
2007-06-20	0	0.500	0.465	0.530	0.500	0.550	770,000	393,800	0.5114	1.919	1.785	2.034	1.919	2.111	200,592	1.9632	-5.66%
2007-06-18	0	0.530	0.520	0.560	0.530	0.560	490,000	267,400	0.5457	2.034	1.996	2.150	2.034	2.150	127,650	2.0948	-5.36%
2007-06-15	0	0.560	0.550	0.560	0.550	0.590	530,000	299,300	0.5647	2.150	2.111	2.150	2.111	2.265	138,070	2.1677	-5.08%
2007-06-14	0	0.590	0.570	0.590	0.570	0.590	600,000	344,900	0.5748	2.265	2.188	2.265	2.188	2.265	156,306	2.2066	3.51%
2007-06-13	0	0.570	0.550	0.580	0.560	0.580	910,000	516,500	0.5676	2.188	2.111	2.226	2.150	2.226	237,064	2.1787	3.64%
2007-06-12	0	0.550	0.550	0.570	0.550	0.580	560,000	321,000	0.5732	2.111	2.111	2.188	2.111	2.226	145,885	2.2004	-3.51%
2007-06-11	0	0.570	0.560	0.570	0.570	0.630	290,000	167,700	0.5783	2.188	2.150	2.188	2.188	2.418	75,548	2.2198	-9.52%
2007-06-08	0	0.630	0.600	0.650	0.500	0.630	530,000	328,600	0.6200	2.418	2.303	2.495	1.919	2.418	138,070	2.3800	3.28%
2007-06-07	0	0.610	0.570	0.610	0.610	0.610	50,000	30,500	0.6100	2.342	2.188	2.342	2.342	2.342	13,025	2.3416	-4.69%
2007-06-06	0	0.640	0.570	0.640	0.630	0.640	210,000	133,100	0.6338	2.457	2.188	2.457	2.418	2.457	54,707	2.4330	1.59%
2007-06-05	0	0.630	0.455	0.650	0.600	0.630	220,000	133,500	0.6068	2.418	1.747	2.495	2.303	2.418	57,312	2.3294	-3.08%
2007-06-04	0	0.650	0.610	0.650	0.650	0.680	350,000	230,200	0.6577	2.495	2.342	2.495	2.495	2.610	91,178	2.5247	3.17%
2007-06-01	0	0.630	0.630	0.640	0.590	0.630	640,000	394,900	0.6170	2.418	2.418	2.457	2.265	2.418	166,726	2.3686	5.00%
2007-05-31	0	0.600	0.530	0.600	0.500	0.600	640,000	370,500	0.5789	2.303	2.034	2.303	1.919	2.303	166,726	2.2222	23.71%
2007-05-30	0	0.485	0.485	0.560	0.485	0.610	350,000	205,550	0.5873	1.862	1.862	2.150	1.862	2.342	91,178	2.2544	-13.39%
2007-05-29	0	0.560	0.560	0.580	0.450	0.650	960,000	587,800	0.6123	2.150	2.150	2.226	1.727	2.495	250,089	2.3504	-9.68%
2007-05-28	0	0.620	0.600	0.620	0.570	0.760	1,110,000	703,000	0.6333	2.380	2.303	2.380	2.188	2.917	289,166	2.4311	12.73%
2007-05-25	0	0.550	0.490	0.550	0.480	0.600	1,350,000	733,900	0.5436	2.111	1.881	2.111	1.843	2.303	351,688	2.0868	11.11%
2007-05-23	0	0.495	0.455	0.495	0.425	0.495	640,000	287,350	0.4490	1.900	1.747	1.900	1.631	1.900	166,726	1.7235	10.00%
2007-05-22	0	0.450	0.420	0.450	0.410	0.450	890,000	373,800	0.4200	1.727	1.612	1.727	1.574	1.727	231,853	1.6122	9.76%
2007-05-21	0	0.410	0.395	0.415	0.390	0.410	290,000	116,900	0.4031	1.574	1.516	1.593	1.497	1.574	75,548	1.5474	-1.20%
2007-05-18	0	0.415	0.395	0.415	0.395	0.415	260,000	104,800	0.4031	1.593	1.516	1.593	1.516	1.593	67,732	1.5473	0.00%
2007-05-17	0	0.415	0.415	0.420	0.400	0.410	490,000	198,500	0.4051	1.593	1.593	1.612	1.535	1.574	127,650	1.5550	6.41%
2007-05-16	0	0.390	0.390	0.405	0.390	0.405	350,000	140,300	0.4009	1.497	1.497	1.555	1.497	1.555	91,178	1.5387	1.30%
2007-05-15	0	0.385	0.385	0.400	-	-	0	0	-	1.478	1.478	1.535	-	-	0	-	1.32%
2007-05-14	0	0.380	0.375	0.405	0.375	0.410	1,410,000	541,500	0.3840	1.459	1.439	1.555	1.439	1.574	367,318	1.4742	4.11%
2007-05-11	0	0.365	0.360	0.370	0.365	0.410	290,000	115,800	0.3993	1.401	1.382	1.420	1.401	1.574	75,548	1.5328	1.39%
2007-05-10	0	0.360	0.360	0.410	0.355	0.410	1,290,000	500,900	0.3883	1.382	1.382	1.574	1.363	1.574	336,057	1.4905	-2.70%
2007-05-09	0	0.370	0.345	0.370	0.340	0.375	380,000	136,550	0.3593	1.420	1.324	1.420	1.305	1.439	98,994	1.3794	8.82%
2007-05-08	0	0.340	0.350	0.360	0.315	0.415	1,400,000	486,050	0.3472	1.305	1.344	1.382	1.209	1.593	364,713	1.3327	-19.05%
2007-05-07	0	0.420	0.420	-	0.280	0.420	560,000	185,600	0.3314	1.612	1.612	-	1.075	1.612	145,885	1.2722	44.83%
2007-05-04	0	0.290	0.270	0.290	0.290	0.290	20,000	5,800	0.2900	1.113	1.036	1.113	1.113	1.113	5,210	1.1132	0.00%
2007-05-03	0	0.290	0.280	0.290	-	-	0	0	-	1.113	1.075	1.113	-	-	0	-	0.00%
2007-05-02	0	0.290	0.275	0.310	0.290	0.290	80,000	23,200	0.2900	1.113	1.056	1.190	1.113	1.113	20,841	1.1132	0.00%
2007-04-30	0	0.290	0.280	0.290	-	-	0	0	-	1.113	1.075	1.113	-	-	0	-	0.00%
2007-04-27	0	0.290	0.270	0.290	0.270	0.290	300,000	83,100	0.2770	1.113	1.036	1.113	1.036	1.113	78,153	1.0633	0.00%
2007-04-26	0	0.290	0.285	0.310	0.290	0.300	170,000	50,450	0.2968	1.113	1.094	1.190	1.113	1.152	44,287	1.1392	0.00%
2007-04-25	0	0.290	0.275	0.290	0.290	0.300	170,000	50,500	0.2971	1.113	1.056	1.113	1.113	1.152	44,287	1.1403	-7.94%
2007-04-24	0	0.315	0.295	0.315	0.315	0.320	90,000	28,750	0.3194	1.209	1.132	1.209	1.209	1.228	23,446	1.2262	-1.56%
2007-04-23	0	0.320	0.320	0.330	0.310	0.320	30,000	9,400	0.3133	1.228	1.228	1.267	1.190	1.228	7,815	1.2028	3.23%
2007-04-20	0	0.310	0.310	0.330	0.310	0.340	120,000	38,000	0.3167	1.190	1.190	1.267	1.190	1.305	31,261	1.2156	0.00%
2007-04-19	0	0.310	0.310	0.340	0.310	0.320	230,000	71,600	0.3113	1.190	1.190	1.305	1.190	1.228	59,917	1.1950	-3.12%
2007-04-18	0	0.320	0.320	0.335	0.320	0.340	610,000	203,400	0.3334	1.228	1.228	1.286	1.228	1.305	158,911	1.2800	0.00%
2007-04-17	0	0.320	0.320	0.330	0.315	0.335	1,020,000	332,000	0.3255	1.228	1.228	1.267	1.209	1.286	265,720	1.2494	1.59%
2007-04-16	0	0.315	0.315	0.330	0.305	0.345	150,000	49,250	0.3283	1.209	1.209	1.267	1.171	1.324	39,076	1.2604	3.28%
2007-04-13	0	0.305	0.305	0.350	0.300	0.305	200,000	60,400	0.3020	1.171	1.171	1.344	1.152	1.171	52,102	1.1593	1.67%
2007-04-12	0	0.300	0.290	0.300	0.290	0.300	910,000	272,600	0.2996	1.152	1.113	1.152	1.113	1.152	237,064	1.1499	-3.23%
2007-04-11	0	0.310	0.295	0.310	0.300	0.370	1,180,000	364,050	0.3085	1.190	1.132	1.190	1.152	1.420	307,401	1.1843	-21.57%
2007-04-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	1.517	-	-	-	-	0	-	0.00%
2006-03-15	0	0.405	0.400	0.420	0.400	0.405	240,000	97,000	0.4042	1.517	1.498	1.573	1.498	1.517	64,067	1.5140	0.00%
2006-03-14	0	0.405	0.390	0.405	0.400	0.405	360,000	144,300	0.4008	1.517	1.461	1.517	1.498	1.517	96,101	1.5015	1.25%
2006-03-13	0	0.400	0.390	0.400	0.400	0.400	460,000	184,000	0.4000	1.498	1.461	1.498	1.498	1.498	122,795	1.4984	0.00%
2006-03-10	0	0.400	0.390	0.405	0.390	0.410	630,000	249,900	0.3967	1.498	1.461	1.517	1.461	1.536	168,176	1.4859	0.00%
2006-03-09	0	0.400	0.390	0.410	0.400	0.400	600,000	240,000	0.4000	1.498	1.461	1.536	1.498	1.498	160,168	1.4984	0.00%
2006-03-08	0	0.400	0.400	0.405	0.400	0.405	460,000	184,250	0.4005	1.498	1.498	1.517	1.498	1.517	122,795	1.5005	0.00%
2006-03-07	0	0.400	0.390	0.415	0.395	0.400	500,000	199,000	0.3980	1.498	1.461	1.555	1.480	1.498	133,473	1.4909	0.00%
2006-03-06	0	0.400	0.390	0.400	0.400	0.400	510,000	204,000	0.4000	1.498	1.461	1.498	1.498	1.498	136,143	1.4984	0.00%
2006-03-03	0	0.400	0.395	0.400	0.400	0.400	790,000	316,000	0.4000	1.498	1.480	1.498	1.498	1.498	210,888	1.4984	-2.44%
2006-03-02	0	0.410	0.400	0.410	0.400	0.420	670,000	272,100	0.4061	1.536	1.498	1.536	1.498	1.573	178,854	1.5214	0.00%
2006-03-01	0	0.410	0.390	0.410	0.400	0.430	890,000	365,850	0.4111	1.536	1.461	1.536	1.498	1.611	237,582	1.5399	0.00%
2006-02-28	0	0.410	0.390	0.420	0.400	0.410	800,000	322,000	0.4025	1.536	1.461	1.573	1.498	1.536	213,557	1.5078	0.00%
2006-02-27	0	0.410	0.400	0.410	0.400	0.420	300,000	121,600	0.4053	1.536	1.498	1.536	1.498	1.573	80,084	1.5184	0.00%
2006-02-24	0	0.410	0.390	0.410	0.390	0.410	520,000	210,000	0.4038	1.536	1.461	1.536	1.461	1.536	138,812	1.5128	0.00%
2006-02-23	0	0.410	0.395	0.410	0.400	0.420	650,000	264,500	0.4069	1.536	1.480	1.536	1.498	1.573	173,515	1.5244	0.00%
2006-02-22	0	0.410	0.390	0.410	0.410	0.410	310,000	127,100	0.4100	1.536	1.461	1.536	1.536	1.536	82,753	1.5359	0.00%
2006-02-21	0	0.410	0.390	0.415	0.400	0.415	580,000	236,550	0.4078	1.536	1.461	1.555	1.498	1.555	154,829	1.5278	2.50%
2006-02-20	0	0.400	0.380	0.420	0.400	0.420	730,000	293,600	0.4022	1.498	1.424	1.573	1.498	1.573	194,871	1.5066	-4.76%
2006-02-17	0	0.420	0.400	0.420	0.410	0.420	390,000	163,000	0.4179	1.573	1.498	1.573	1.536	1.573	104,109	1.5657	2.44%
2006-02-16	0	0.410	0.410	0.425	0.400	0.410	390,000	156,100	0.4003	1.536	1.536	1.592	1.498	1.536	104,109	1.4994	2.50%
2006-02-15	0	0.400	0.390	0.400	0.400	0.405	370,000	148,100	0.4003	1.498	1.461	1.498	1.498	1.517	98,770	1.4994	0.00%
2006-02-14	0	0.400	0.375	0.400	0.400	0.405	230,000	92,700	0.4030	1.498	1.405	1.498	1.498	1.517	61,398	1.5098	0.00%
2006-02-13	0	0.400	-	0.400	0.400	0.405	290,000	117,150	0.4040	1.498	-	1.498	1.498	1.517	77,415	1.5133	0.00%
2006-02-10	0	0.400	0.390	0.400	0.400	0.400	390,000	156,000	0.4000	1.498	1.461	1.498	1.498	1.498	104,109	1.4984	0.00%
2006-02-09	0	0.400	-	0.400	0.400	0.405	300,000	120,100	0.4003	1.498	-	1.498	1.498	1.517	80,084	1.4997	0.00%
2006-02-08	0	0.400	-	0.400	0.400	0.410	390,000	158,750	0.4071	1.498	-	1.498	1.498	1.536	104,109	1.5248	-2.44%
2006-02-07	0	0.410	0.390	0.410	0.400	0.410	350,000	142,500	0.4071	1.536	1.461	1.536	1.498	1.536	93,431	1.5252	0.00%
2006-02-06	0	0.410	0.400	0.415	0.400	0.410	410,000	167,000	0.4073	1.536	1.498	1.555	1.498	1.536	109,448	1.5258	0.00%
2006-02-03	0	0.410	0.400	0.415	0.410	0.410	350,000	143,500	0.4100	1.536	1.498	1.555	1.536	1.536	93,431	1.5359	0.00%
2006-02-02	0	0.410	-	0.410	0.400	0.410	620,000	249,350	0.4022	1.536	-	1.536	1.498	1.536	165,507	1.5066	0.00%
2006-02-01	0	0.410	0.400	0.410	0.405	0.410	460,000	188,100	0.4089	1.536	1.498	1.536	1.517	1.536	122,795	1.5318	0.00%
2006-01-27	0	0.410	0.405	0.410	0.330	0.410	410,000	165,350	0.4033	1.536	1.517	1.536	1.236	1.536	109,448	1.5108	0.00%
2006-01-26	0	0.410	0.400	0.410	0.400	0.410	520,000	212,900	0.4094	1.536	1.498	1.536	1.498	1.536	138,812	1.5337	0.00%
2006-01-25	0	0.410	0.400	0.410	0.405	0.410	470,000	192,200	0.4089	1.536	1.498	1.536	1.517	1.536	125,465	1.5319	-1.20%
2006-01-24	0	0.415	0.405	0.415	0.410	0.425	690,000	287,800	0.4171	1.555	1.517	1.555	1.536	1.592	184,193	1.5625	-2.35%
2006-01-23	0	0.425	0.410	0.425	0.420	0.425	390,000	164,050	0.4206	1.592	1.536	1.592	1.573	1.592	104,109	1.5757	0.00%
2006-01-20	0	0.425	0.420	0.425	0.410	0.425	1,060,000	436,650	0.4119	1.592	1.573	1.592	1.536	1.592	282,963	1.5431	3.66%
2006-01-19	0	0.410	0.400	0.410	0.410	0.415	850,000	349,650	0.4114	1.536	1.498	1.536	1.536	1.555	226,905	1.5410	0.00%
2006-01-18	0	0.410	0.410	0.415	0.400	0.430	970,000	399,600	0.4120	1.536	1.536	1.555	1.498	1.611	258,938	1.5432	-2.38%
2006-01-17	0	0.420	0.405	0.420	0.405	0.420	1,020,000	418,450	0.4102	1.573	1.517	1.573	1.517	1.573	272,285	1.5368	3.70%
2006-01-16	0	0.405	0.400	0.410	0.400	0.425	400,000	163,600	0.4090	1.517	1.498	1.536	1.498	1.592	106,779	1.5321	-4.71%
2006-01-13	0	0.425	0.415	0.425	0.410	0.425	580,000	241,150	0.4158	1.592	1.555	1.592	1.536	1.592	154,829	1.5575	3.66%
2006-01-12	0	0.410	0.400	0.410	0.400	0.420	490,000	198,400	0.4049	1.536	1.498	1.536	1.498	1.573	130,804	1.5168	-2.38%
2006-01-11	0	0.420	0.405	0.420	0.420	0.420	380,000	159,600	0.4200	1.573	1.517	1.573	1.573	1.573	101,440	1.5733	2.44%
2006-01-10	0	0.410	0.400	0.420	0.410	0.420	460,000	188,800	0.4104	1.536	1.498	1.573	1.536	1.573	122,795	1.5375	0.00%
2006-01-09	0	0.410	0.360	0.415	0.410	0.420	450,000	185,700	0.4127	1.536	1.349	1.555	1.536	1.573	120,126	1.5459	0.00%
2006-01-06	0	0.410	0.400	0.470	0.400	0.410	230,000	92,200	0.4009	1.536	1.498	1.761	1.498	1.536	61,398	1.5017	2.50%
2006-01-05	0	0.400	0.400	0.405	0.400	0.410	340,000	136,500	0.4015	1.498	1.498	1.517	1.498	1.536	90,762	1.5039	-1.23%
2006-01-04	0	0.405	0.320	0.405	0.400	0.410	290,000	116,300	0.4010	1.517	1.199	1.517	1.498	1.536	77,415	1.5023	0.00%
2006-01-03	0	0.405	-	0.410	0.405	0.415	320,000	131,800	0.4119	1.517	-	1.536	1.517	1.555	85,423	1.5429	-1.22%
2005-12-30	0	0.410	0.400	0.410	0.410	0.415	320,000	132,700	0.4147	1.536	1.498	1.536	1.536	1.555	85,423	1.5534	0.00%
2005-12-29	0	0.410	-	0.410	0.405	0.415	370,000	151,050	0.4082	1.536	-	1.536	1.517	1.555	98,770	1.5293	0.00%
2005-12-28	0	0.410	-	0.415	0.410	0.425	470,000	197,800	0.4209	1.536	-	1.555	1.536	1.592	125,465	1.5765	-1.20%
2005-12-23	0	0.415	-	0.415	0.415	0.430	380,000	159,400	0.4195	1.555	-	1.555	1.555	1.611	101,440	1.5714	0.00%
2005-12-22	0	0.415	-	0.415	0.415	0.425	290,000	121,350	0.4184	1.555	-	1.555	1.555	1.592	77,415	1.5675	0.00%
2005-12-21	0	0.415	-	0.420	0.415	0.415	300,000	124,500	0.4150	1.555	-	1.573	1.555	1.555	80,084	1.5546	-1.19%
2005-12-20	0	0.420	0.380	0.420	0.420	0.420	280,000	117,600	0.4200	1.573	1.424	1.573	1.573	1.573	74,745	1.5733	1.20%
2005-12-19	0	0.415	-	0.420	0.415	0.430	420,000	176,100	0.4193	1.555	-	1.573	1.555	1.611	112,118	1.5707	-1.19%
2005-12-16	0	0.420	0.400	0.420	0.420	0.425	280,000	118,800	0.4243	1.573	1.498	1.573	1.573	1.592	74,745	1.5894	0.00%
2005-12-15	0	0.420	0.400	0.420	0.420	0.420	400,000	168,000	0.4200	1.573	1.498	1.573	1.573	1.573	106,779	1.5733	1.20%
2005-12-14	0	0.415	0.350	0.415	0.410	0.420	300,000	124,900	0.4163	1.555	1.311	1.555	1.536	1.573	80,084	1.5596	1.22%
2005-12-13	0	0.410	0.350	0.415	0.410	0.420	330,000	137,000	0.4152	1.536	1.311	1.555	1.536	1.573	88,092	1.5552	-1.20%
2005-12-12	0	0.415	0.400	0.415	0.420	0.425	180,000	75,700	0.4206	1.555	1.498	1.555	1.573	1.592	48,050	1.5754	-2.35%
2005-12-09	0	0.425	-	0.425	0.420	0.430	240,000	102,700	0.4279	1.592	-	1.592	1.573	1.611	64,067	1.6030	1.19%
2005-12-08	0	0.420	-	0.470	0.415	0.420	390,000	163,550	0.4194	1.573	-	1.761	1.555	1.573	104,109	1.5709	0.00%
2005-12-07	0	0.420	-	0.420	0.415	0.420	500,000	209,500	0.4190	1.573	-	1.573	1.555	1.573	133,473	1.5696	0.00%
2005-12-06	0	0.420	-	0.420	0.415	0.420	590,000	247,400	0.4193	1.573	-	1.573	1.555	1.573	157,498	1.5708	1.20%
2005-12-05	0	0.415	-	0.415	0.410	0.420	2,990,000	1,240,700	0.4149	1.555	-	1.555	1.536	1.573	798,170	1.5544	-1.19%
2005-12-02	0	0.420	-	0.425	0.415	0.420	320,000	134,300	0.4197	1.573	-	1.592	1.555	1.573	85,423	1.5722	1.20%
2005-12-01	0	0.415	-	0.415	0.410	0.415	290,000	119,650	0.4126	1.555	-	1.555	1.536	1.555	77,415	1.5456	2.47%
2005-11-30	0	0.405	-	0.410	0.405	0.405	300,000	121,500	0.4050	1.517	-	1.536	1.517	1.517	80,084	1.5172	-1.22%
2005-11-29	0	0.410	-	0.410	0.405	0.410	330,000	134,250	0.4068	1.536	-	1.536	1.517	1.536	88,092	1.5240	0.00%
2005-11-28	0	0.410	0.405	0.410	0.410	0.410	330,000	135,300	0.4100	1.536	1.517	1.536	1.536	1.536	88,092	1.5359	0.00%
2005-11-25	0	0.410	0.400	0.410	0.410	0.410	350,000	143,500	0.4100	1.536	1.498	1.536	1.536	1.536	93,431	1.5359	-1.20%
2005-11-24	0	0.415	-	0.415	0.415	0.415	310,000	128,650	0.4150	1.555	-	1.555	1.555	1.555	82,753	1.5546	0.00%
2005-11-23	0	0.415	-	0.415	0.415	0.420	200,000	83,100	0.4155	1.555	-	1.555	1.555	1.573	53,389	1.5565	-1.19%
2005-11-22	0	0.420	0.410	0.420	0.410	0.420	310,000	130,100	0.4197	1.573	1.536	1.573	1.536	1.573	82,753	1.5721	0.00%
2005-11-21	0	0.420	-	0.425	0.420	0.425	320,000	134,500	0.4203	1.573	-	1.592	1.573	1.592	85,423	1.5745	-1.18%
2005-11-18	0	0.425	-	0.425	0.415	0.425	310,000	131,650	0.4247	1.592	-	1.592	1.555	1.592	82,753	1.5909	1.19%
2005-11-17	0	0.420	0.400	0.420	0.420	0.420	320,000	134,400	0.4200	1.573	1.498	1.573	1.573	1.573	85,423	1.5733	-1.18%
2005-11-16	0	0.425	0.400	0.425	0.425	0.430	330,000	140,500	0.4258	1.592	1.498	1.592	1.592	1.611	88,092	1.5949	0.00%
2005-11-15	0	0.425	0.400	0.425	0.425	0.425	380,000	161,500	0.4250	1.592	1.498	1.592	1.592	1.592	101,440	1.5921	0.00%
2005-11-14	0	0.425	0.410	0.425	0.425	0.430	290,000	124,600	0.4297	1.592	1.536	1.592	1.592	1.611	77,415	1.6095	2.41%
2005-11-11	0	0.415	-	0.415	0.415	0.415	410,000	170,150	0.4150	1.555	-	1.555	1.555	1.555	109,448	1.5546	-1.19%
2005-11-10	0	0.420	-	0.420	0.420	0.420	330,000	138,600	0.4200	1.573	-	1.573	1.573	1.573	88,092	1.5733	0.00%
2005-11-09	0	0.420	-	0.425	0.420	0.420	300,000	126,000	0.4200	1.573	-	1.592	1.573	1.573	80,084	1.5733	0.00%
2005-11-08	0	0.420	-	0.420	0.420	0.420	310,000	130,200	0.4200	1.573	-	1.573	1.573	1.573	82,753	1.5733	0.00%
2005-11-07	0	0.420	-	0.420	0.415	0.425	290,000	121,150	0.4178	1.573	-	1.573	1.555	1.592	77,415	1.5650	-1.18%
2005-11-04	0	0.425	-	0.425	0.420	0.425	360,000	152,500	0.4236	1.592	-	1.592	1.573	1.592	96,101	1.5869	0.00%
2005-11-03	0	0.425	-	0.425	0.420	0.425	380,000	160,000	0.4211	1.592	-	1.592	1.573	1.592	101,440	1.5773	-1.16%
2005-11-02	0	0.430	-	0.435	0.430	0.430	300,000	129,000	0.4300	1.611	-	1.630	1.611	1.611	80,084	1.6108	0.00%
2005-11-01	0	0.430	-	0.435	0.425	0.430	360,000	154,500	0.4292	1.611	-	1.630	1.592	1.611	96,101	1.6077	0.00%
2005-10-31	0	0.430	-	0.470	0.430	0.430	300,000	129,000	0.4300	1.611	-	1.761	1.611	1.611	80,084	1.6108	2.38%
2005-10-28	0	0.420	-	0.420	0.425	0.425	250,000	106,250	0.4250	1.573	-	1.573	1.592	1.592	66,737	1.5921	0.00%
2005-10-27	0	0.420	-	0.425	0.420	0.430	340,000	145,200	0.4271	1.573	-	1.592	1.573	1.611	90,762	1.5998	-1.18%
2005-10-26	0	0.425	-	0.430	0.425	0.470	320,000	136,900	0.4278	1.592	-	1.611	1.592	1.761	85,423	1.6026	1.19%
2005-10-25	0	0.420	-	0.420	0.420	0.430	410,000	173,800	0.4239	1.573	-	1.573	1.573	1.611	109,448	1.5880	0.00%
2005-10-24	0	0.420	-	0.425	0.420	0.430	400,000	168,750	0.4219	1.573	-	1.592	1.573	1.611	106,779	1.5804	-1.18%
2005-10-21	0	0.425	-	0.430	0.425	0.425	350,000	148,750	0.4250	1.592	-	1.611	1.592	1.592	93,431	1.5921	-1.16%
2005-10-20	0	0.430	-	0.430	0.430	0.430	200,000	86,000	0.4300	1.611	-	1.611	1.611	1.611	53,389	1.6108	0.00%
2005-10-19	0	0.430	-	0.430	0.430	0.430	280,000	120,400	0.4300	1.611	-	1.611	1.611	1.611	74,745	1.6108	0.00%
2005-10-18	0	0.430	-	0.430	0.425	0.430	340,000	145,200	0.4271	1.611	-	1.611	1.592	1.611	90,762	1.5998	0.00%
2005-10-17	0	0.430	-	0.430	0.430	0.435	380,000	164,700	0.4334	1.611	-	1.611	1.611	1.630	101,440	1.6236	0.00%
2005-10-14	0	0.430	-	0.430	0.430	0.430	330,000	141,900	0.4300	1.611	-	1.611	1.611	1.611	88,092	1.6108	-1.15%
2005-10-13	0	0.435	-	0.440	0.435	0.435	350,000	152,250	0.4350	1.630	-	1.648	1.630	1.630	93,431	1.6295	-1.14%
2005-10-12	0	0.440	0.420	0.440	0.440	0.440	130,000	57,200	0.4400	1.648	1.573	1.648	1.648	1.648	34,703	1.6483	0.00%
2005-10-10	0	0.440	-	0.440	0.440	0.440	410,000	180,400	0.4400	1.648	-	1.648	1.648	1.648	109,448	1.6483	1.15%
2005-10-07	0	0.435	-	0.435	0.435	0.435	280,000	121,800	0.4350	1.630	-	1.630	1.630	1.630	74,745	1.6295	-1.14%
2005-10-06	0	0.440	0.400	0.440	0.435	0.440	330,000	145,050	0.4395	1.648	1.498	1.648	1.630	1.648	88,092	1.6466	0.00%
2005-10-05	0	0.440	-	0.440	0.440	0.440	290,000	127,600	0.4400	1.648	-	1.648	1.648	1.648	77,415	1.6483	0.00%
2005-10-04	0	0.440	0.420	0.445	0.440	0.445	540,000	238,800	0.4422	1.648	1.573	1.667	1.648	1.667	144,151	1.6566	-1.12%
2005-10-03	0	0.445	0.420	0.445	0.445	0.445	290,000	129,050	0.4450	1.667	1.573	1.667	1.667	1.667	77,415	1.6670	1.14%
2005-09-30	0	0.440	0.430	0.445	0.440	0.450	420,000	185,000	0.4405	1.648	1.611	1.667	1.648	1.686	112,118	1.6501	0.00%
2005-09-29	0	0.440	0.420	0.445	0.440	0.445	410,000	181,450	0.4426	1.648	1.573	1.667	1.648	1.667	109,448	1.6579	0.00%
2005-09-28	0	0.440	0.420	0.440	0.440	0.450	330,000	146,500	0.4439	1.648	1.573	1.648	1.648	1.686	88,092	1.6630	-1.12%
2005-09-27	0	0.445	0.430	0.450	0.430	0.445	540,000	233,600	0.4326	1.667	1.611	1.686	1.611	1.667	144,151	1.6205	2.30%
2005-09-26	0	0.435	0.430	0.440	0.430	0.435	310,000	134,800	0.4348	1.630	1.611	1.648	1.611	1.630	82,753	1.6289	-1.14%
2005-09-23	0	0.440	0.400	0.460	0.440	0.440	300,000	132,000	0.4400	1.648	1.498	1.723	1.648	1.648	80,084	1.6483	1.15%
2005-09-22	0	0.435	0.400	0.435	0.435	0.440	450,000	197,050	0.4379	1.630	1.498	1.630	1.630	1.648	120,126	1.6404	1.16%
2005-09-21	0	0.430	0.400	0.430	0.400	0.430	250,000	107,200	0.4288	1.611	1.498	1.611	1.498	1.611	66,737	1.6063	1.18%
2005-09-20	0	0.425	0.410	0.425	0.425	0.425	470,000	199,550	0.4246	1.592	1.536	1.592	1.592	1.592	125,465	1.5905	-1.16%
2005-09-16	0	0.430	0.430	0.440	0.430	0.450	420,000	184,600	0.4395	1.611	1.611	1.648	1.611	1.686	112,118	1.6465	-4.44%
2005-09-15	0	0.450	0.440	0.450	0.450	0.450	5,700,000	2,565,000	0.4500	1.686	1.648	1.686	1.686	1.686	1,521,595	1.6857	0.00%
2005-09-14	0	0.450	0.400	0.450	0.450	0.450	370,000	166,500	0.4500	1.686	1.498	1.686	1.686	1.686	98,770	1.6857	0.00%
2005-09-13	0	0.450	0.420	0.455	0.450	0.450	300,000	135,000	0.4500	1.686	1.573	1.704	1.686	1.686	80,084	1.6857	0.00%
2005-09-12	0	0.450	-	0.450	0.450	0.450	490,000	220,500	0.4500	1.686	-	1.686	1.686	1.686	130,804	1.6857	-2.17%
2005-09-09	0	0.460	0.430	0.460	0.460	0.460	300,000	138,000	0.4600	1.723	1.611	1.723	1.723	1.723	80,084	1.7232	0.00%
2005-09-08	0	0.460	0.430	0.460	0.460	0.465	400,000	184,750	0.4619	1.723	1.611	1.723	1.723	1.742	106,779	1.7302	0.00%
2005-09-07	0	0.460	0.430	0.460	0.455	0.460	410,000	187,350	0.4570	1.723	1.611	1.723	1.704	1.723	109,448	1.7118	2.22%
2005-09-06	0	0.450	0.430	0.450	0.450	0.460	70,000	31,700	0.4529	1.686	1.611	1.686	1.686	1.723	18,686	1.6964	-1.10%
2005-09-05	0	0.455	0.430	0.455	0.455	0.465	300,000	137,800	0.4593	1.704	1.611	1.704	1.704	1.742	80,084	1.7207	-2.15%
2005-09-02	0	0.465	0.400	0.470	0.460	0.465	400,000	183,100	0.4578	1.742	1.498	1.761	1.723	1.742	106,779	1.7148	3.33%
2005-09-01	0	0.450	0.445	0.455	0.445	0.465	460,000	209,450	0.4553	1.686	1.667	1.704	1.667	1.742	122,795	1.7057	-1.10%
2005-08-31	0	0.455	0.450	0.455	0.450	0.455	360,000	162,750	0.4521	1.704	1.686	1.704	1.686	1.704	96,101	1.6935	0.00%
2005-08-30	0	0.455	0.455	0.460	0.455	0.465	390,000	179,150	0.4594	1.704	1.704	1.723	1.704	1.742	104,109	1.7208	-2.15%
2005-08-29	0	0.465	0.440	0.465	0.460	0.465	310,000	143,950	0.4644	1.742	1.648	1.742	1.723	1.742	82,753	1.7395	2.20%
2005-08-26	0	0.455	0.445	0.455	0.455	0.465	330,000	152,350	0.4617	1.704	1.667	1.704	1.704	1.742	88,092	1.7294	0.00%
2005-08-25	0	0.455	0.440	0.455	0.455	0.465	360,000	166,400	0.4622	1.704	1.648	1.704	1.704	1.742	96,101	1.7315	-1.09%
2005-08-24	0	0.460	0.440	0.460	0.460	0.465	280,000	130,100	0.4646	1.723	1.648	1.723	1.723	1.742	74,745	1.7406	2.22%
2005-08-23	0	0.450	0.410	0.450	0.450	0.465	120,000	55,300	0.4608	1.686	1.536	1.686	1.686	1.742	32,034	1.7263	-3.23%
2005-08-22	0	0.465	0.460	0.465	0.460	0.465	340,000	158,050	0.4649	1.742	1.723	1.742	1.723	1.742	90,762	1.7414	1.09%
2005-08-19	0	0.460	0.420	0.460	0.450	0.465	350,000	161,150	0.4604	1.723	1.573	1.723	1.686	1.742	93,431	1.7248	0.00%
2005-08-18	0	0.460	0.420	0.460	0.460	0.465	330,000	153,200	0.4642	1.723	1.573	1.723	1.723	1.742	88,092	1.7391	1.10%
2005-08-17	0	0.455	0.420	0.455	0.455	0.465	390,000	178,850	0.4586	1.704	1.573	1.704	1.704	1.742	104,109	1.7179	-1.09%
2005-08-16	0	0.460	0.420	0.460	0.460	0.460	270,000	124,200	0.4600	1.723	1.573	1.723	1.723	1.723	72,076	1.7232	0.00%
2005-08-15	0	0.460	0.460	0.470	0.455	0.460	310,000	142,550	0.4598	1.723	1.723	1.761	1.704	1.723	82,753	1.7226	-1.08%
2005-08-12	0	0.465	0.425	0.470	0.465	0.465	400,000	186,000	0.4650	1.742	1.592	1.761	1.742	1.742	106,779	1.7419	0.00%
2005-08-11	0	0.465	0.440	0.465	0.465	0.470	410,000	190,750	0.4652	1.742	1.648	1.742	1.742	1.761	109,448	1.7428	0.00%
2005-08-10	0	0.465	0.445	0.465	0.445	0.465	430,000	196,900	0.4579	1.742	1.667	1.742	1.667	1.742	114,787	1.7154	1.09%
2005-08-09	0	0.460	0.455	0.460	0.455	0.460	430,000	197,050	0.4583	1.723	1.704	1.723	1.704	1.723	114,787	1.7167	1.10%
2005-08-08	0	0.455	0.410	0.455	0.440	0.465	450,000	205,600	0.4569	1.704	1.536	1.704	1.648	1.742	120,126	1.7115	0.00%
2005-08-05	0	0.455	0.450	0.455	0.450	0.470	410,000	187,650	0.4577	1.704	1.686	1.704	1.686	1.761	109,448	1.7145	7.06%
2005-08-04	0	0.425	-	0.470	0.425	0.470	440,000	203,900	0.4634	1.592	-	1.761	1.592	1.761	117,456	1.7360	-8.60%
2005-08-03	0	0.465	0.425	0.465	0.465	0.465	430,000	199,950	0.4650	1.742	1.592	1.742	1.742	1.742	114,787	1.7419	1.09%
2005-08-02	0	0.460	-	0.460	0.460	0.465	350,000	162,700	0.4649	1.723	-	1.723	1.723	1.742	93,431	1.7414	-1.08%
2005-08-01	0	0.465	-	0.465	0.465	0.465	450,000	209,250	0.4650	1.742	-	1.742	1.742	1.742	120,126	1.7419	0.00%
2005-07-29	0	0.465	0.425	0.465	0.465	0.465	410,000	190,650	0.4650	1.742	1.592	1.742	1.742	1.742	109,448	1.7419	1.09%
2005-07-28	0	0.460	0.425	0.460	0.460	0.465	470,000	218,450	0.4648	1.723	1.592	1.723	1.723	1.742	125,465	1.7411	-1.08%
2005-07-27	0	0.465	0.435	0.470	0.465	0.465	500,000	232,500	0.4650	1.742	1.630	1.761	1.742	1.742	133,473	1.7419	-1.06%
2005-07-26	0	0.470	-	0.470	0.470	0.470	510,000	239,700	0.4700	1.761	-	1.761	1.761	1.761	136,143	1.7607	1.08%
2005-07-25	0	0.465	0.450	0.465	0.465	0.465	380,000	176,700	0.4650	1.742	1.686	1.742	1.742	1.742	101,440	1.7419	0.00%
2005-07-22	0	0.465	0.450	0.470	0.450	0.465	420,000	194,700	0.4636	1.742	1.686	1.761	1.686	1.742	112,118	1.7366	0.00%
2005-07-21	0	0.465	0.450	0.470	0.450	0.465	420,000	195,000	0.4643	1.742	1.686	1.761	1.686	1.742	112,118	1.7392	3.33%
2005-07-20	0	0.450	0.440	0.450	0.450	0.465	470,000	218,400	0.4647	1.686	1.648	1.686	1.686	1.742	125,465	1.7407	-3.23%
2005-07-19	0	0.465	0.440	0.470	0.450	0.470	820,000	375,400	0.4578	1.742	1.648	1.761	1.686	1.761	218,896	1.7150	1.09%
2005-07-18	0	0.460	0.440	0.460	0.450	0.475	660,000	303,700	0.4602	1.723	1.648	1.723	1.686	1.779	176,185	1.7238	0.00%
2005-07-15	0	0.460	0.440	0.460	0.450	0.465	580,000	266,000	0.4586	1.723	1.648	1.723	1.686	1.742	154,829	1.7180	-1.08%
2005-07-14	0	0.465	0.435	0.465	0.450	0.465	400,000	182,700	0.4568	1.742	1.630	1.742	1.686	1.742	106,779	1.7110	0.00%
2005-07-13	0	0.465	-	0.465	0.465	0.470	480,000	223,300	0.4652	1.742	-	1.742	1.742	1.761	128,134	1.7427	0.00%
2005-07-12	0	0.465	0.465	0.470	0.465	0.470	420,000	195,400	0.4652	1.742	1.742	1.761	1.742	1.761	112,118	1.7428	-1.06%
2005-07-11	0	0.470	0.460	0.470	0.465	0.470	480,000	224,600	0.4679	1.761	1.723	1.761	1.742	1.761	128,134	1.7528	0.00%
2005-07-08	0	0.470	-	0.475	0.470	0.475	420,000	197,500	0.4702	1.761	-	1.779	1.761	1.779	112,118	1.7615	0.00%
2005-07-07	0	0.470	-	0.475	0.460	0.475	490,000	230,200	0.4698	1.761	-	1.779	1.723	1.779	130,804	1.7599	-1.05%
2005-07-06	0	0.475	0.460	0.480	0.470	0.480	490,000	231,500	0.4724	1.779	1.723	1.798	1.761	1.798	130,804	1.7698	2.15%
2005-07-05	0	0.465	0.460	0.470	0.465	0.470	400,000	187,100	0.4678	1.742	1.723	1.761	1.742	1.761	106,779	1.7522	-2.11%
2005-07-04	0	0.475	-	0.475	0.475	0.485	520,000	249,000	0.4788	1.779	-	1.779	1.779	1.817	138,812	1.7938	-1.04%
2005-06-30	0	0.480	0.475	0.480	0.475	0.480	400,000	191,000	0.4775	1.798	1.779	1.798	1.779	1.798	106,779	1.7887	1.05%
2005-06-29	0	0.475	0.460	0.475	0.475	0.500	460,000	219,750	0.4777	1.779	1.723	1.779	1.779	1.873	122,795	1.7896	0.00%
2005-06-28	0	0.475	0.470	0.480	0.470	0.480	510,000	242,950	0.4764	1.779	1.761	1.798	1.761	1.798	136,143	1.7845	-1.04%
2005-06-27	0	0.480	0.475	0.480	0.460	0.480	570,000	272,200	0.4775	1.798	1.779	1.798	1.723	1.798	152,160	1.7889	1.05%
2005-06-24	0	0.475	0.470	0.475	0.475	0.480	450,000	213,850	0.4752	1.779	1.761	1.779	1.779	1.798	120,126	1.7802	-1.04%
2005-06-23	0	0.480	0.460	0.480	0.475	0.490	400,000	192,850	0.4821	1.798	1.723	1.798	1.779	1.836	106,779	1.8061	1.05%
2005-06-22	0	0.475	0.460	0.475	0.460	0.475	510,000	237,750	0.4662	1.779	1.723	1.779	1.723	1.779	136,143	1.7463	1.06%
2005-06-21	0	0.470	0.465	0.470	0.465	0.480	450,000	212,550	0.4723	1.761	1.742	1.761	1.742	1.798	120,126	1.7694	-1.05%
2005-06-20	0	0.475	0.460	0.475	0.475	0.480	480,000	228,100	0.4752	1.779	1.723	1.779	1.779	1.798	128,134	1.7802	-1.04%
2005-06-17	0	0.480	0.465	0.480	0.470	0.480	460,000	218,300	0.4746	1.798	1.742	1.798	1.761	1.798	122,795	1.7778	1.05%
2005-06-16	0	0.475	0.460	0.475	0.475	0.480	430,000	205,450	0.4778	1.779	1.723	1.779	1.779	1.798	114,787	1.7898	0.00%
2005-06-15	0	0.475	0.465	0.480	0.475	0.480	420,000	200,600	0.4776	1.779	1.742	1.798	1.779	1.798	112,118	1.7892	0.00%
2005-06-14	0	0.475	0.470	0.475	0.470	0.480	520,000	246,200	0.4735	1.779	1.761	1.779	1.761	1.798	138,812	1.7736	-1.04%
2005-06-13	0	0.480	0.460	0.480	0.480	0.485	470,000	226,850	0.4827	1.798	1.723	1.798	1.798	1.817	125,465	1.8081	-1.03%
2005-06-10	0	0.485	0.475	0.490	0.475	0.490	430,000	209,000	0.4860	1.817	1.779	1.836	1.779	1.836	114,787	1.8208	0.00%
2005-06-09	0	0.485	0.460	0.485	0.460	0.490	420,000	202,450	0.4820	1.817	1.723	1.817	1.723	1.836	112,118	1.8057	1.04%
2005-06-08	0	0.480	-	0.480	0.480	0.480	430,000	206,400	0.4800	1.798	-	1.798	1.798	1.798	114,787	1.7981	0.00%
2005-06-07	0	0.480	-	0.480	0.480	0.480	360,000	172,800	0.4800	1.798	-	1.798	1.798	1.798	96,101	1.7981	0.00%
2005-06-06	0	0.480	0.460	0.480	0.475	0.480	2,700,000	1,283,900	0.4755	1.798	1.723	1.798	1.779	1.798	720,756	1.7813	0.00%
2005-06-03	0	0.480	0.460	0.480	0.475	0.480	390,000	187,000	0.4795	1.798	1.723	1.798	1.779	1.798	104,109	1.7962	1.05%
2005-06-02	0	0.475	0.460	0.475	0.470	0.475	470,000	221,000	0.4702	1.779	1.723	1.779	1.761	1.779	125,465	1.7614	-1.04%
2005-06-01	0	0.480	0.460	0.480	0.480	0.485	410,000	197,950	0.4828	1.798	1.723	1.798	1.798	1.817	109,448	1.8086	-2.04%
2005-05-31	0	0.490	0.460	0.490	0.490	0.490	400,000	196,000	0.4900	1.836	1.723	1.836	1.836	1.836	106,779	1.8356	0.00%
2005-05-30	0	0.490	0.480	0.490	0.480	0.490	410,000	198,600	0.4844	1.836	1.798	1.836	1.798	1.836	109,448	1.8146	2.08%
2005-05-27	0	0.480	-	0.480	0.455	0.480	500,000	233,500	0.4670	1.798	-	1.798	1.704	1.798	133,473	1.7494	4.35%
2005-05-26	0	0.460	-	0.460	0.455	0.490	590,000	275,550	0.4670	1.723	-	1.723	1.704	1.836	157,498	1.7495	0.00%
2005-05-25	0	0.460	0.440	0.460	0.460	0.480	420,000	199,500	0.4750	1.723	1.648	1.723	1.723	1.798	112,118	1.7794	-2.13%
2005-05-24	0	0.470	0.460	0.470	0.470	0.490	350,000	166,650	0.4761	1.761	1.723	1.761	1.761	1.836	93,431	1.7837	-2.08%
2005-05-23	0	0.480	0.475	0.480	0.475	0.490	520,000	251,350	0.4834	1.798	1.779	1.798	1.779	1.836	138,812	1.8107	-2.04%
2005-05-20	0	0.490	0.470	0.490	0.470	0.490	520,000	252,300	0.4852	1.836	1.761	1.836	1.761	1.836	138,812	1.8176	0.00%
2005-05-19	0	0.490	0.480	0.490	0.490	0.495	910,000	447,750	0.4920	1.836	1.798	1.836	1.836	1.854	242,921	1.8432	-1.01%
2005-05-18	0	0.495	0.470	0.495	0.490	0.495	410,000	201,700	0.4920	1.854	1.761	1.854	1.836	1.854	109,448	1.8429	0.00%
2005-05-17	0	0.495	0.460	0.495	0.490	0.495	410,000	201,950	0.4926	1.854	1.723	1.854	1.836	1.854	109,448	1.8452	0.00%
2005-05-13	0	0.495	0.480	0.495	0.490	0.495	490,000	240,300	0.4904	1.854	1.798	1.854	1.836	1.854	130,804	1.8371	1.02%
2005-05-12	0	0.490	0.480	0.490	0.490	0.495	390,000	191,200	0.4903	1.836	1.798	1.836	1.836	1.854	104,109	1.8365	0.00%
2005-05-11	0	0.490	0.480	0.495	0.490	0.495	440,000	216,650	0.4924	1.836	1.798	1.854	1.836	1.854	117,456	1.8445	-1.01%
2005-05-10	0	0.495	0.480	0.495	0.490	0.495	470,000	231,650	0.4929	1.854	1.798	1.854	1.836	1.854	125,465	1.8463	0.00%
2005-05-09	0	0.495	0.490	0.495	0.490	0.500	520,000	256,950	0.4941	1.854	1.836	1.854	1.836	1.873	138,812	1.8511	-1.00%
2005-05-06	0	0.500	0.485	0.500	0.495	0.500	550,000	272,500	0.4955	1.873	1.817	1.873	1.854	1.873	146,821	1.8560	1.01%
2005-05-05	0	0.495	0.480	0.495	0.495	0.495	540,000	267,300	0.4950	1.854	1.798	1.854	1.854	1.854	144,151	1.8543	-1.00%
2005-05-04	0	0.500	0.490	0.500	0.495	0.500	470,000	232,750	0.4952	1.873	1.836	1.873	1.854	1.873	125,465	1.8551	0.00%
2005-05-03	0	0.500	0.495	0.500	0.495	0.500	470,000	232,750	0.4952	1.873	1.854	1.873	1.854	1.873	125,465	1.8551	0.00%
2005-04-29	0	0.500	0.495	0.500	0.480	0.500	670,000	328,500	0.4903	1.873	1.854	1.873	1.798	1.873	178,854	1.8367	0.00%
2005-04-28	0	0.500	0.495	0.500	0.495	0.500	470,000	232,850	0.4954	1.873	1.854	1.873	1.854	1.873	125,465	1.8559	0.00%
2005-04-27	0	0.500	0.490	0.500	0.495	0.500	400,000	199,000	0.4975	1.873	1.836	1.873	1.854	1.873	106,779	1.8637	0.00%
2005-04-26	0	0.500	0.490	0.500	0.495	0.510	370,000	184,500	0.4986	1.873	1.836	1.873	1.854	1.910	98,770	1.8680	0.00%
2005-04-25	0	0.500	0.470	0.500	0.490	0.500	570,000	281,250	0.4934	1.873	1.761	1.873	1.836	1.873	152,160	1.8484	0.00%
2005-04-22	0	0.500	0.470	0.500	0.495	0.500	430,000	213,250	0.4959	1.873	1.761	1.873	1.854	1.873	114,787	1.8578	0.00%
2005-04-21	0	0.500	0.470	0.500	0.500	0.500	440,000	220,000	0.5000	1.873	1.761	1.873	1.873	1.873	117,456	1.8730	0.00%
2005-04-20	0	0.500	0.500	0.520	0.495	0.500	610,000	303,100	0.4969	1.873	1.873	1.948	1.854	1.873	162,837	1.8614	0.00%
2005-04-19	0	0.500	0.490	0.500	0.490	0.510	380,000	191,100	0.5029	1.873	1.836	1.873	1.836	1.910	101,440	1.8839	0.00%
2005-04-18	0	0.500	0.490	0.500	0.500	0.510	430,000	216,300	0.5030	1.873	1.836	1.873	1.873	1.910	114,787	1.8844	-1.96%
2005-04-15	0	0.510	0.490	0.520	0.510	0.510	400,000	204,000	0.5100	1.910	1.836	1.948	1.910	1.910	106,779	1.9105	2.00%
2005-04-14	0	0.500	0.490	0.500	0.500	0.500	580,000	290,000	0.5000	1.873	1.836	1.873	1.873	1.873	154,829	1.8730	0.00%
2005-04-13	0	0.500	0.490	0.510	0.500	0.510	380,000	191,800	0.5047	1.873	1.836	1.910	1.873	1.910	101,440	1.8908	-1.96%
2005-04-12	0	0.510	0.490	0.510	0.510	0.520	340,000	174,300	0.5126	1.910	1.836	1.910	1.910	1.948	90,762	1.9204	2.00%
2005-04-11	0	0.500	0.490	0.500	0.500	0.510	430,000	215,200	0.5005	1.873	1.836	1.873	1.873	1.910	114,787	1.8748	0.00%
2005-04-08	0	0.500	0.500	0.510	0.500	0.520	400,000	203,600	0.5090	1.873	1.873	1.910	1.873	1.948	106,779	1.9067	-1.96%
2005-04-07	0	0.510	0.500	0.510	0.500	0.520	670,000	339,500	0.5067	1.910	1.873	1.910	1.873	1.948	178,854	1.8982	-1.92%
2005-04-06	0	0.520	0.490	0.520	0.500	0.520	450,000	229,600	0.5102	1.948	1.836	1.948	1.873	1.948	120,126	1.9113	0.00%
2005-04-04	0	0.520	0.490	0.520	0.510	0.530	430,000	223,700	0.5202	1.948	1.836	1.948	1.910	1.985	114,787	1.9488	0.00%
2005-04-01	0	0.520	0.490	0.530	0.520	0.520	410,000	213,200	0.5200	1.948	1.836	1.985	1.948	1.948	109,448	1.9480	0.00%
2005-03-31	0	0.520	0.490	0.520	0.490	0.530	570,000	294,400	0.5165	1.948	1.836	1.948	1.836	1.985	152,160	1.9348	-1.89%
2005-03-30	0	0.530	0.500	0.530	0.520	0.530	500,000	263,200	0.5264	1.985	1.873	1.985	1.948	1.985	133,473	1.9719	1.92%
2005-03-29	0	0.520	0.500	0.530	0.500	0.530	490,000	253,000	0.5163	1.948	1.873	1.985	1.873	1.985	130,804	1.9342	-1.89%
2005-03-24	0	0.530	-	0.530	0.500	0.550	530,000	275,300	0.5194	1.985	-	1.985	1.873	2.060	141,482	1.9458	-1.85%
2005-03-23	0	0.540	0.500	0.540	0.540	0.570	540,000	298,400	0.5526	2.023	1.873	2.023	2.023	2.135	144,151	2.0700	-5.26%
2005-03-22	1	-	-	-	-	-	0	0	-	2.135	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	2.135	-	-	-	-	0	-	0.00%
2005-03-18	0	0.570	0.560	0.570	0.560	0.580	1,020,000	572,100	0.5609	2.135	2.098	2.135	2.098	2.173	272,285	2.1011	0.00%
2005-03-17	0	0.570	0.550	0.570	0.560	0.570	1,020,000	574,900	0.5636	2.135	2.060	2.135	2.098	2.135	272,285	2.1114	0.00%
2005-03-16	0	0.570	0.560	0.580	0.570	0.580	1,050,000	598,900	0.5704	2.135	2.098	2.173	2.135	2.173	280,294	2.1367	-1.72%
2005-03-15	0	0.580	0.560	0.580	0.570	0.580	420,000	239,600	0.5705	2.173	2.098	2.173	2.135	2.173	112,118	2.1370	1.75%
2005-03-14	0	0.570	0.550	0.580	0.570	0.580	450,000	256,700	0.5704	2.135	2.060	2.173	2.135	2.173	120,126	2.1369	-1.72%
2005-03-11	0	0.580	0.560	0.580	0.570	0.590	470,000	269,900	0.5743	2.173	2.098	2.173	2.135	2.210	125,465	2.1512	0.00%
2005-03-10	0	0.580	0.550	0.580	0.560	0.590	440,000	251,700	0.5720	2.173	2.060	2.173	2.098	2.210	117,456	2.1429	0.00%
2005-03-09	0	0.580	0.560	0.580	0.570	0.590	450,000	260,500	0.5789	2.173	2.098	2.173	2.135	2.210	120,126	2.1686	-1.69%
2005-03-08	0	0.590	0.570	0.590	0.580	0.590	490,000	285,300	0.5822	2.210	2.135	2.210	2.173	2.210	130,804	2.1811	0.00%
2005-03-07	0	0.590	0.570	0.590	0.580	0.590	630,000	365,700	0.5805	2.210	2.135	2.210	2.173	2.210	168,176	2.1745	-1.67%
2005-03-04	0	0.600	0.560	0.600	0.570	0.610	410,000	237,400	0.5790	2.248	2.098	2.248	2.135	2.285	109,448	2.1691	1.69%
2005-03-03	0	0.590	0.580	0.590	0.580	0.600	530,000	313,800	0.5921	2.210	2.173	2.210	2.173	2.248	141,482	2.2180	-1.67%
2005-03-02	0	0.600	0.590	0.600	0.590	0.600	420,000	248,800	0.5924	2.248	2.210	2.248	2.210	2.248	112,118	2.2191	1.69%
2005-03-01	0	0.590	0.570	0.590	0.590	0.590	530,000	312,700	0.5900	2.210	2.135	2.210	2.210	2.210	141,482	2.2102	0.00%
2005-02-28	0	0.590	0.580	0.590	0.570	0.590	670,000	386,400	0.5767	2.210	2.173	2.210	2.135	2.210	178,854	2.1604	1.72%
2005-02-25	0	0.580	0.560	0.580	0.580	0.590	830,000	485,600	0.5851	2.173	2.098	2.173	2.173	2.210	221,566	2.1917	0.00%
2005-02-24	0	0.580	0.570	0.590	0.580	0.600	680,000	398,000	0.5853	2.173	2.135	2.210	2.173	2.248	181,524	2.1926	-3.33%
2005-02-23	0	0.600	0.600	0.610	0.600	0.610	540,000	324,400	0.6007	2.248	2.248	2.285	2.248	2.285	144,151	2.2504	0.00%
2005-02-22	0	0.600	0.570	0.600	0.590	0.610	540,000	321,500	0.5954	2.248	2.135	2.248	2.210	2.285	144,151	2.2303	1.69%
2005-02-21	0	0.590	0.580	0.590	0.590	0.600	460,000	273,400	0.5943	2.210	2.173	2.210	2.210	2.248	122,795	2.2265	-1.67%
2005-02-18	0	0.600	0.570	0.610	0.600	0.600	500,000	300,000	0.6000	2.248	2.135	2.285	2.248	2.248	133,473	2.2476	0.00%
2005-02-17	0	0.600	0.570	0.600	0.590	0.600	480,000	284,500	0.5927	2.248	2.135	2.248	2.210	2.248	128,134	2.2203	1.69%
2005-02-16	0	0.590	0.570	0.600	0.590	0.600	540,000	319,500	0.5917	2.210	2.135	2.248	2.210	2.248	144,151	2.2164	0.00%
2005-02-15	0	0.590	0.560	0.590	0.580	0.600	590,000	346,300	0.5869	2.210	2.098	2.210	2.173	2.248	157,498	2.1988	1.72%
2005-02-14	0	0.580	0.560	0.580	0.570	0.580	610,000	349,300	0.5726	2.173	2.098	2.173	2.135	2.173	162,837	2.1451	1.75%
2005-02-08	0	0.570	0.550	0.570	0.570	0.570	290,000	165,300	0.5700	2.135	2.060	2.135	2.135	2.135	77,415	2.1353	0.00%
2005-02-07	0	0.570	0.550	0.570	0.560	0.570	459,000	257,850	0.5618	2.135	2.060	2.135	2.098	2.135	122,528	2.1044	1.79%
2005-02-04	0	0.560	0.550	0.570	0.550	0.560	450,000	250,000	0.5556	2.098	2.060	2.135	2.060	2.098	120,126	2.0811	1.82%
2005-02-03	0	0.550	0.530	0.550	0.540	0.550	710,000	388,500	0.5472	2.060	1.985	2.060	2.023	2.060	189,532	2.0498	1.85%
2005-02-02	0	0.540	0.520	0.540	0.530	0.540	520,000	278,700	0.5360	2.023	1.948	2.023	1.985	2.023	138,812	2.0077	0.00%
2005-02-01	0	0.540	0.540	0.560	0.540	0.560	470,000	258,500	0.5500	2.023	2.023	2.098	2.023	2.098	125,465	2.0603	-1.82%
2005-01-31	0	0.550	0.520	0.560	0.540	0.550	440,000	240,000	0.5455	2.060	1.948	2.098	2.023	2.060	117,456	2.0433	1.85%
2005-01-28	0	0.540	0.510	0.540	0.520	0.540	450,000	237,200	0.5271	2.023	1.910	2.023	1.948	2.023	120,126	1.9746	3.85%
2005-01-27	0	0.520	0.500	0.520	0.520	0.520	420,000	218,400	0.5200	1.948	1.873	1.948	1.948	1.948	112,118	1.9480	0.00%
2005-01-26	0	0.520	0.495	0.520	0.510	0.520	500,000	257,300	0.5146	1.948	1.854	1.948	1.910	1.948	133,473	1.9277	1.96%
2005-01-25	0	0.510	0.495	0.510	0.500	0.510	420,000	211,200	0.5029	1.910	1.854	1.910	1.873	1.910	112,118	1.8837	2.00%
2005-01-24	0	0.500	0.495	0.510	0.500	0.510	410,000	207,100	0.5051	1.873	1.854	1.910	1.873	1.910	109,448	1.8922	-1.96%
2005-01-21	0	0.510	0.495	0.510	0.500	0.510	530,000	268,300	0.5062	1.910	1.854	1.910	1.873	1.910	141,482	1.8964	0.00%
2005-01-20	0	0.510	0.500	0.510	0.510	0.520	430,000	221,600	0.5153	1.910	1.873	1.910	1.910	1.948	114,787	1.9305	-1.92%
2005-01-19	0	0.520	0.500	0.520	0.520	0.520	430,000	223,600	0.5200	1.948	1.873	1.948	1.948	1.948	114,787	1.9480	0.00%
2005-01-18	0	0.520	0.500	0.520	0.500	0.520	410,000	211,000	0.5146	1.948	1.873	1.948	1.873	1.948	109,448	1.9279	1.96%
2005-01-17	0	0.510	0.500	0.520	0.510	0.520	460,000	237,200	0.5157	1.910	1.873	1.948	1.910	1.948	122,795	1.9317	-3.77%
2005-01-14	0	0.530	0.510	0.530	0.520	0.540	450,000	239,200	0.5316	1.985	1.910	1.985	1.948	2.023	120,126	1.9912	-1.85%
2005-01-13	0	0.540	0.510	0.540	0.540	0.540	420,000	226,800	0.5400	2.023	1.910	2.023	2.023	2.023	112,118	2.0229	0.00%
2005-01-12	0	0.540	0.520	0.550	0.540	0.540	500,000	270,000	0.5400	2.023	1.948	2.060	2.023	2.023	133,473	2.0229	0.00%
2005-01-11	0	0.540	0.530	0.540	0.540	0.550	480,000	260,800	0.5433	2.023	1.985	2.023	2.023	2.060	128,134	2.0354	-1.82%
2005-01-10	0	0.550	0.530	0.560	0.540	0.550	440,000	241,600	0.5491	2.060	1.985	2.098	2.023	2.060	117,456	2.0569	0.00%
2005-01-07	0	0.550	0.530	0.550	0.530	0.570	590,000	326,700	0.5537	2.060	1.985	2.060	1.985	2.135	157,498	2.0743	-1.79%
2005-01-06	0	0.560	0.540	0.560	0.550	0.560	490,000	273,200	0.5576	2.098	2.023	2.098	2.060	2.098	130,804	2.0886	0.00%
2005-01-05	0	0.560	0.550	0.570	0.550	0.580	490,000	276,600	0.5645	2.098	2.060	2.135	2.060	2.173	130,804	2.1146	-3.45%
2005-01-04	0	0.580	0.570	0.580	0.580	0.590	450,000	262,100	0.5824	2.173	2.135	2.173	2.173	2.210	120,126	2.1819	-1.69%
2005-01-03	0	0.590	0.560	0.590	0.580	0.590	410,000	239,900	0.5851	2.210	2.098	2.210	2.173	2.210	109,448	2.1919	1.72%
2004-12-31	0	0.580	0.560	0.580	0.570	0.580	420,000	240,100	0.5717	2.173	2.098	2.173	2.135	2.173	112,118	2.1415	1.75%
2004-12-30	0	0.570	0.550	0.570	0.550	0.570	580,000	320,600	0.5528	2.135	2.060	2.135	2.060	2.135	154,829	2.0707	0.00%
2004-12-29	0	0.570	0.550	0.570	0.570	0.580	430,000	248,300	0.5774	2.135	2.060	2.135	2.135	2.173	114,787	2.1631	-1.72%
2004-12-28	0	0.580	0.560	0.580	0.570	0.580	500,000	285,500	0.5710	2.173	2.098	2.173	2.135	2.173	133,473	2.1390	1.75%
2004-12-24	0	0.570	0.550	0.570	0.560	0.570	420,000	238,900	0.5688	2.135	2.060	2.135	2.098	2.135	112,118	2.1308	0.00%
2004-12-23	0	0.570	0.550	0.580	0.570	0.580	540,000	308,700	0.5717	2.135	2.060	2.173	2.135	2.173	144,151	2.1415	0.00%
2004-12-22	0	0.570	0.550	0.570	0.570	0.570	430,000	245,100	0.5700	2.135	2.060	2.135	2.135	2.135	114,787	2.1353	1.79%
2004-12-21	0	0.560	0.550	0.560	0.560	0.570	470,000	264,800	0.5634	2.098	2.060	2.098	2.098	2.135	125,465	2.1106	-1.75%
2004-12-20	0	0.570	0.560	0.570	0.570	0.580	500,000	287,900	0.5758	2.135	2.098	2.135	2.135	2.173	133,473	2.1570	-1.72%
2004-12-17	0	0.580	0.560	0.580	0.580	0.580	410,000	237,800	0.5800	2.173	2.098	2.173	2.173	2.173	109,448	2.1727	0.00%
2004-12-16	0	0.580	0.570	0.580	0.580	0.590	500,000	291,000	0.5820	2.173	2.135	2.173	2.173	2.210	133,473	2.1802	-1.69%
2004-12-15	0	0.590	0.580	0.590	0.580	0.590	450,000	262,600	0.5836	2.210	2.173	2.210	2.173	2.210	120,126	2.1860	0.00%
2004-12-14	0	0.590	0.560	0.590	0.580	0.590	420,000	245,300	0.5840	2.210	2.098	2.210	2.173	2.210	112,118	2.1879	1.72%
2004-12-13	0	0.580	0.560	0.580	0.570	0.580	580,000	334,900	0.5774	2.173	2.098	2.173	2.135	2.173	154,829	2.1630	3.57%
2004-12-10	0	0.560	0.540	0.570	0.550	0.570	590,000	331,800	0.5624	2.098	2.023	2.135	2.060	2.135	157,498	2.1067	-1.75%
2004-12-09	0	0.570	0.540	0.580	0.550	0.570	480,000	269,000	0.5604	2.135	2.023	2.173	2.060	2.135	128,134	2.0994	0.00%
2004-12-08	0	0.570	0.550	0.570	0.570	0.570	510,000	290,700	0.5700	2.135	2.060	2.135	2.135	2.135	136,143	2.1353	-1.72%
2004-12-07	0	0.580	0.550	0.580	0.570	0.580	460,000	262,800	0.5713	2.173	2.060	2.173	2.135	2.173	122,795	2.1401	1.75%
2004-12-06	0	0.570	0.570	0.580	0.570	0.580	560,000	320,800	0.5729	2.135	2.135	2.173	2.135	2.173	149,490	2.1460	0.00%
2004-12-03	0	0.570	0.550	0.570	0.560	0.580	580,000	330,700	0.5702	2.135	2.060	2.135	2.098	2.173	154,829	2.1359	-1.72%
2004-12-02	0	0.580	0.560	0.580	0.570	0.590	530,000	308,300	0.5817	2.173	2.098	2.173	2.135	2.210	141,482	2.1791	-1.69%
2004-12-01	0	0.590	0.560	0.590	0.570	0.590	450,000	259,100	0.5758	2.210	2.098	2.210	2.135	2.210	120,126	2.1569	1.72%
2004-11-30	0	0.580	0.570	0.590	0.570	0.590	490,000	284,700	0.5810	2.173	2.135	2.210	2.135	2.210	130,804	2.1765	0.00%
2004-11-29	0	0.580	0.560	0.580	0.560	0.580	590,000	338,300	0.5734	2.173	2.098	2.173	2.098	2.173	157,498	2.1480	3.57%
2004-11-26	0	0.560	0.550	0.570	0.550	0.570	690,000	385,300	0.5584	2.098	2.060	2.135	2.060	2.135	184,193	2.0918	-1.75%
2004-11-25	0	0.570	0.560	0.580	0.570	0.580	510,000	293,300	0.5751	2.135	2.098	2.173	2.135	2.173	136,143	2.1544	-3.39%
2004-11-24	0	0.590	0.570	0.590	0.580	0.590	610,000	357,400	0.5859	2.210	2.135	2.210	2.173	2.210	162,837	2.1948	0.00%
2004-11-23	0	0.590	0.570	0.590	0.580	0.590	500,000	293,000	0.5860	2.210	2.135	2.210	2.173	2.210	133,473	2.1952	1.72%
2004-11-22	0	0.580	0.570	0.580	0.580	0.590	430,000	251,200	0.5842	2.173	2.135	2.173	2.173	2.210	114,787	2.1884	-1.69%
2004-11-19	0	0.590	0.570	0.590	0.580	0.600	650,000	382,100	0.5878	2.210	2.135	2.210	2.173	2.248	173,515	2.2021	0.00%
2004-11-18	0	0.590	0.580	0.600	0.590	0.590	650,000	383,500	0.5900	2.210	2.173	2.248	2.210	2.210	173,515	2.2102	-1.67%
2004-11-17	0	0.600	0.580	0.600	0.580	0.600	810,000	479,500	0.5920	2.248	2.173	2.248	2.173	2.248	216,227	2.2176	3.45%
2004-11-16	0	0.580	0.570	0.590	0.580	0.590	750,000	437,500	0.5833	2.173	2.135	2.210	2.173	2.210	200,210	2.1852	-1.69%
2004-11-15	0	0.590	0.580	0.600	0.590	0.600	670,000	398,700	0.5951	2.210	2.173	2.248	2.210	2.248	178,854	2.2292	0.00%
2004-11-12	0	0.590	0.570	0.590	0.580	0.600	900,000	527,400	0.5860	2.210	2.135	2.210	2.173	2.248	240,252	2.1952	-1.67%
2004-11-11	0	0.600	0.580	0.600	0.580	0.600	430,000	255,100	0.5933	2.248	2.173	2.248	2.173	2.248	114,787	2.2224	0.00%
2004-11-10	0	0.600	0.590	0.600	0.590	0.600	580,000	347,000	0.5983	2.248	2.210	2.248	2.210	2.248	154,829	2.2412	0.00%
2004-11-09	0	0.600	0.580	0.600	0.590	0.620	480,000	291,100	0.6065	2.248	2.173	2.248	2.210	2.323	128,134	2.2718	-1.64%
2004-11-08	0	0.610	0.600	0.610	0.610	0.630	520,000	321,700	0.6187	2.285	2.248	2.285	2.285	2.360	138,812	2.3175	-1.61%
2004-11-05	0	0.620	0.600	0.620	0.610	0.620	450,000	276,000	0.6133	2.323	2.248	2.323	2.285	2.323	120,126	2.2976	1.64%
2004-11-04	0	0.610	0.600	0.620	0.610	0.640	710,000	440,900	0.6210	2.285	2.248	2.323	2.285	2.397	189,532	2.3263	-3.17%
2004-11-03	0	0.630	0.600	0.630	0.620	0.630	410,000	255,800	0.6239	2.360	2.248	2.360	2.323	2.360	109,448	2.3372	0.00%
2004-11-02	0	0.630	0.600	0.630	0.600	0.630	430,000	268,200	0.6237	2.360	2.248	2.360	2.248	2.360	114,787	2.3365	1.61%
2004-11-01	0	0.620	0.610	0.620	0.610	0.630	580,000	358,600	0.6183	2.323	2.285	2.323	2.285	2.360	154,829	2.3161	1.64%
2004-10-29	0	0.610	0.600	0.610	0.610	0.620	450,000	278,000	0.6178	2.285	2.248	2.285	2.285	2.323	120,126	2.3142	-1.61%
2004-10-28	0	0.620	0.610	0.620	0.620	0.630	480,000	298,600	0.6221	2.323	2.285	2.323	2.323	2.360	128,134	2.3304	-1.59%
2004-10-27	0	0.630	0.600	0.630	0.610	0.630	410,000	254,300	0.6202	2.360	2.248	2.360	2.285	2.360	109,448	2.3235	0.00%
2004-10-26	0	0.630	0.620	0.630	0.620	0.630	430,000	268,400	0.6242	2.360	2.323	2.360	2.323	2.360	114,787	2.3382	1.61%
2004-10-25	0	0.620	0.610	0.630	0.620	0.620	450,000	279,000	0.6200	2.323	2.285	2.360	2.323	2.323	120,126	2.3226	0.00%
2004-10-21	0	0.620	0.610	0.620	0.610	0.620	390,000	241,300	0.6187	2.323	2.285	2.323	2.285	2.323	104,109	2.3178	0.00%
2004-10-20	0	0.620	0.610	0.630	0.620	0.640	530,000	333,100	0.6285	2.323	2.285	2.360	2.323	2.397	141,482	2.3544	-3.12%
2004-10-19	0	0.640	0.610	0.640	0.610	0.650	600,000	379,100	0.6318	2.397	2.285	2.397	2.285	2.435	160,168	2.3669	3.23%
2004-10-18	0	0.620	0.600	0.630	0.620	0.620	460,000	285,300	0.6202	2.323	2.248	2.360	2.323	2.323	122,795	2.3234	0.00%
2004-10-15	0	0.620	0.600	0.630	0.620	0.620	510,000	316,300	0.6202	2.323	2.248	2.360	2.323	2.323	136,143	2.3233	0.00%
2004-10-14	0	0.620	0.600	0.620	0.620	0.620	510,000	316,200	0.6200	2.323	2.248	2.323	2.323	2.323	136,143	2.3226	0.00%
2004-10-13	0	0.620	0.610	0.620	0.610	0.620	480,000	297,100	0.6190	2.323	2.285	2.323	2.285	2.323	128,134	2.3187	0.00%
2004-10-12	0	0.620	0.610	0.630	0.610	0.640	440,000	273,800	0.6223	2.323	2.285	2.360	2.285	2.397	117,456	2.3311	-1.59%
2004-10-11	0	0.630	0.620	0.630	0.620	0.640	550,000	342,900	0.6235	2.360	2.323	2.360	2.323	2.397	146,821	2.3355	0.00%
2004-10-08	0	0.630	0.610	0.630	0.620	0.630	510,000	318,800	0.6251	2.360	2.285	2.360	2.323	2.360	136,143	2.3417	0.00%
2004-10-07	0	0.630	0.610	0.630	0.620	0.630	420,000	262,600	0.6252	2.360	2.285	2.360	2.323	2.360	112,118	2.3422	0.00%
2004-10-06	0	0.630	0.620	0.630	0.620	0.640	550,000	345,000	0.6273	2.360	2.323	2.360	2.323	2.397	146,821	2.3498	-1.56%
2004-10-05	0	0.640	0.620	0.640	0.630	0.640	500,000	315,900	0.6318	2.397	2.323	2.397	2.360	2.397	133,473	2.3668	1.59%
2004-10-04	0	0.630	0.620	0.630	0.630	0.650	650,000	411,200	0.6326	2.360	2.323	2.360	2.360	2.435	173,515	2.3698	0.00%
2004-09-30	0	0.630	0.600	0.630	0.620	0.630	430,000	269,100	0.6258	2.360	2.248	2.360	2.323	2.360	114,787	2.3443	0.00%
2004-09-28	0	0.630	0.620	0.630	0.630	0.640	460,000	290,100	0.6307	2.360	2.323	2.360	2.360	2.397	122,795	2.3625	-1.56%
2004-09-27	0	0.640	0.630	0.640	0.630	0.640	480,000	304,700	0.6348	2.397	2.360	2.397	2.360	2.397	128,134	2.3780	0.00%
2004-09-24	0	0.640	0.610	0.640	0.620	0.640	450,000	284,900	0.6331	2.397	2.285	2.397	2.323	2.397	120,126	2.3717	0.00%
2004-09-23	0	0.640	0.620	0.640	0.630	0.640	450,000	286,000	0.6356	2.397	2.323	2.397	2.360	2.397	120,126	2.3808	-1.54%
2004-09-22	0	0.650	0.630	0.650	0.640	0.650	480,000	309,200	0.6442	2.435	2.360	2.435	2.397	2.435	128,134	2.4131	0.00%
2004-09-21	0	0.650	0.630	0.650	0.640	0.650	530,000	341,000	0.6434	2.435	2.360	2.435	2.397	2.435	141,482	2.4102	0.00%
2004-09-20	0	0.650	0.620	0.650	0.630	0.650	430,000	275,900	0.6416	2.435	2.323	2.435	2.360	2.435	114,787	2.4036	1.56%
2004-09-17	0	0.640	0.620	0.650	0.630	0.650	570,000	366,000	0.6421	2.397	2.323	2.435	2.360	2.435	152,160	2.4054	-1.54%
2004-09-16	0	0.650	0.620	0.650	0.640	0.650	510,000	326,900	0.6410	2.435	2.323	2.435	2.397	2.435	136,143	2.4012	1.56%
2004-09-15	0	0.640	0.630	0.650	0.640	0.650	550,000	354,000	0.6436	2.397	2.360	2.435	2.397	2.435	146,821	2.4111	-1.54%
2004-09-14	0	0.650	0.630	0.650	0.640	0.650	560,000	360,000	0.6429	2.435	2.360	2.435	2.397	2.435	149,490	2.4082	0.00%
2004-09-13	0	0.650	0.630	0.650	0.630	0.650	540,000	345,100	0.6391	2.435	2.360	2.435	2.360	2.435	144,151	2.3940	1.56%
2004-09-10	0	0.640	0.620	0.640	0.630	0.640	530,000	335,700	0.6334	2.397	2.323	2.397	2.360	2.397	141,482	2.3727	0.00%
2004-09-09	0	0.640	0.620	0.640	0.630	0.640	580,000	369,400	0.6369	2.397	2.323	2.397	2.360	2.397	154,829	2.3859	0.00%
2004-09-08	0	0.640	0.630	0.650	0.630	0.650	410,000	264,300	0.6446	2.397	2.360	2.435	2.360	2.435	109,448	2.4148	-1.54%
2004-09-07	0	0.650	0.620	0.650	0.630	0.650	650,000	414,500	0.6377	2.435	2.323	2.435	2.360	2.435	173,515	2.3888	1.56%
2004-09-06	0	0.640	0.620	0.640	0.630	0.640	580,000	368,100	0.6347	2.397	2.323	2.397	2.360	2.397	154,829	2.3775	0.00%
2004-09-03	0	0.640	0.620	0.640	0.630	0.640	470,000	299,300	0.6368	2.397	2.323	2.397	2.360	2.397	125,465	2.3855	0.00%
2004-09-02	0	0.640	0.620	0.650	0.640	0.650	520,000	334,300	0.6429	2.397	2.323	2.435	2.397	2.435	138,812	2.4083	0.00%
2004-09-01	0	0.640	0.620	0.640	0.630	0.650	670,000	430,400	0.6424	2.397	2.323	2.397	2.360	2.435	178,854	2.4064	0.00%
2004-08-31	0	0.640	0.620	0.640	0.630	0.640	450,000	287,000	0.6378	2.397	2.323	2.397	2.360	2.397	120,126	2.3892	0.00%
2004-08-30	0	0.640	0.620	0.650	0.630	0.660	670,000	429,200	0.6406	2.397	2.323	2.435	2.360	2.472	178,854	2.3997	-3.03%
2004-08-27	0	0.660	0.630	0.660	0.650	0.660	620,000	403,500	0.6508	2.472	2.360	2.472	2.435	2.472	165,507	2.4380	1.54%
2004-08-26	0	0.650	0.630	0.650	0.640	0.660	660,000	432,500	0.6553	2.435	2.360	2.435	2.397	2.472	176,185	2.4548	-1.52%
2004-08-25	0	0.660	0.630	0.660	0.630	0.660	830,000	530,900	0.6396	2.472	2.360	2.472	2.360	2.472	221,566	2.3961	3.13%
2004-08-24	0	0.640	0.620	0.640	0.630	0.640	550,000	350,000	0.6364	2.397	2.323	2.397	2.360	2.397	146,821	2.3839	0.00%
2004-08-23	0	0.640	0.630	0.640	0.630	0.650	480,000	309,100	0.6440	2.397	2.360	2.397	2.360	2.435	128,134	2.4123	-1.54%
2004-08-20	0	0.650	0.640	0.660	0.650	0.660	580,000	378,800	0.6531	2.435	2.397	2.472	2.435	2.472	154,829	2.4466	-1.52%
2004-08-19	0	0.660	0.630	0.660	0.650	0.660	610,000	398,100	0.6526	2.472	2.360	2.472	2.435	2.472	162,837	2.4448	1.54%
2004-08-18	0	0.650	0.640	0.660	0.640	0.660	680,000	441,300	0.6490	2.435	2.397	2.472	2.397	2.472	181,524	2.4311	-1.52%
2004-08-17	0	0.660	0.650	0.670	0.650	0.660	610,000	402,500	0.6598	2.472	2.435	2.510	2.435	2.472	162,837	2.4718	1.54%
2004-08-16	0	0.650	0.640	0.660	0.650	0.660	560,000	365,600	0.6529	2.435	2.397	2.472	2.435	2.472	149,490	2.4456	-1.52%
2004-08-13	0	0.660	0.640	0.660	0.650	0.660	600,000	392,000	0.6533	2.472	2.397	2.472	2.435	2.472	160,168	2.4474	0.00%
2004-08-12	0	0.660	0.650	0.670	0.660	0.680	530,000	353,500	0.6670	2.472	2.435	2.510	2.472	2.547	141,482	2.4986	-2.94%
2004-08-11	0	0.680	0.650	0.680	0.660	0.690	860,000	576,800	0.6707	2.547	2.435	2.547	2.472	2.585	229,574	2.5125	1.49%
2004-08-10	0	0.670	0.660	0.670	0.660	0.680	570,000	378,900	0.6647	2.510	2.472	2.510	2.472	2.547	152,160	2.4901	-1.47%
2004-08-09	0	0.680	0.640	0.680	0.670	0.680	610,000	409,700	0.6716	2.547	2.397	2.547	2.510	2.547	162,837	2.5160	-1.45%
2004-08-06	0	0.690	0.660	0.690	0.660	0.690	650,000	440,600	0.6778	2.585	2.472	2.585	2.472	2.585	173,515	2.5393	0.00%
2004-08-05	0	0.690	0.680	0.690	0.680	0.700	680,000	466,400	0.6859	2.585	2.547	2.585	2.547	2.622	181,524	2.5694	1.47%
2004-08-04	0	0.680	0.670	0.690	0.680	0.690	630,000	429,700	0.6821	2.547	2.510	2.585	2.547	2.585	168,176	2.5551	-1.45%
2004-08-03	0	0.690	0.680	0.690	0.680	0.690	600,000	412,000	0.6867	2.585	2.547	2.585	2.547	2.585	160,168	2.5723	0.00%
2004-08-02	0	0.690	0.680	0.690	0.680	0.690	620,000	424,600	0.6848	2.585	2.547	2.585	2.547	2.585	165,507	2.5655	0.00%
2004-07-30	0	0.690	0.680	0.690	0.680	0.700	690,000	475,100	0.6886	2.585	2.547	2.585	2.547	2.622	184,193	2.5794	0.00%
2004-07-29	0	0.690	0.680	0.690	0.680	0.690	630,000	430,600	0.6835	2.585	2.547	2.585	2.547	2.585	168,176	2.5604	0.00%
2004-07-28	0	0.690	0.680	0.690	0.680	0.690	690,000	469,800	0.6809	2.585	2.547	2.585	2.547	2.585	184,193	2.5506	0.00%
2004-07-27	0	0.690	0.680	0.690	0.680	0.690	760,000	520,800	0.6853	2.585	2.547	2.585	2.547	2.585	202,879	2.5670	-1.43%
2004-07-26	0	0.700	0.690	0.700	0.690	0.720	670,000	464,300	0.6930	2.622	2.585	2.622	2.585	2.697	178,854	2.5960	0.00%
2004-07-23	0	0.700	0.690	0.700	0.680	0.720	810,000	561,700	0.6935	2.622	2.585	2.622	2.547	2.697	216,227	2.5977	0.00%
2004-07-22	0	0.700	0.690	0.700	0.690	0.710	620,000	432,900	0.6982	2.622	2.585	2.622	2.585	2.660	165,507	2.6156	-2.78%
2004-07-21	0	0.720	0.710	0.720	0.700	0.720	860,000	608,100	0.7071	2.697	2.660	2.697	2.622	2.697	229,574	2.6488	2.86%
2004-07-20	0	0.700	0.690	0.700	0.690	0.720	710,000	494,400	0.6963	2.622	2.585	2.622	2.585	2.697	189,532	2.6085	0.00%
2004-07-19	0	0.700	0.690	0.700	0.690	0.720	590,000	410,700	0.6961	2.622	2.585	2.622	2.585	2.697	157,498	2.6076	0.00%
2004-07-16	0	0.700	0.690	0.700	0.700	0.700	290,000	203,000	0.7000	2.622	2.585	2.622	2.622	2.622	77,415	2.6222	0.00%
2004-07-15	0	0.700	0.690	0.700	0.700	0.720	710,000	498,900	0.7027	2.622	2.585	2.622	2.622	2.697	189,532	2.6323	0.00%
2004-07-14	0	0.700	0.690	0.700	0.700	0.710	700,000	492,000	0.7029	2.622	2.585	2.622	2.622	2.660	186,863	2.6330	-1.41%
2004-07-13	0	0.710	0.700	0.710	0.700	0.720	860,000	607,400	0.7063	2.660	2.622	2.660	2.622	2.697	229,574	2.6458	0.00%
2004-07-12	0	0.710	0.700	0.720	0.700	0.720	810,000	573,200	0.7077	2.660	2.622	2.697	2.622	2.697	216,227	2.6509	-1.39%
2004-07-09	0	0.720	0.710	0.720	0.710	0.720	810,000	578,200	0.7138	2.697	2.660	2.697	2.660	2.697	216,227	2.6740	0.00%
2004-07-08	0	0.720	0.700	0.720	0.710	0.730	780,000	564,200	0.7233	2.697	2.622	2.697	2.660	2.735	208,218	2.7097	-1.37%
2004-07-07	0	0.730	0.720	0.730	0.700	0.730	1,060,000	765,800	0.7225	2.735	2.697	2.735	2.622	2.735	282,963	2.7064	2.82%
2004-07-06	0	0.710	0.700	0.710	0.700	0.720	910,000	643,900	0.7076	2.660	2.622	2.660	2.622	2.697	242,921	2.6507	-1.39%
2004-07-05	0	0.720	0.700	0.720	0.710	0.730	800,000	571,400	0.7143	2.697	2.622	2.697	2.660	2.735	213,557	2.6756	-1.37%
2004-07-02	0	0.730	0.700	0.730	0.710	0.740	670,000	482,400	0.7200	2.735	2.622	2.735	2.660	2.772	178,854	2.6972	-1.35%
2004-06-30	0	0.740	0.720	0.740	0.720	0.740	980,000	714,900	0.7295	2.772	2.697	2.772	2.697	2.772	261,608	2.7327	1.37%
2004-06-29	0	0.730	0.710	0.730	0.720	0.740	710,000	517,900	0.7294	2.735	2.660	2.735	2.697	2.772	189,532	2.7325	-1.35%
2004-06-28	0	0.740	0.710	0.740	0.730	0.740	790,000	582,900	0.7378	2.772	2.660	2.772	2.735	2.772	210,888	2.7640	1.37%
2004-06-25	0	0.730	0.720	0.730	0.720	0.740	710,000	511,700	0.7207	2.735	2.697	2.735	2.697	2.772	189,532	2.6998	-2.67%
2004-06-24	0	0.750	0.740	0.750	0.700	0.750	1,610,000	1,169,300	0.7263	2.810	2.772	2.810	2.622	2.810	429,784	2.7207	1.35%
2004-06-23	0	0.740	0.730	0.740	0.710	0.740	1,370,000	985,200	0.7191	2.772	2.735	2.772	2.660	2.772	365,717	2.6939	0.00%
2004-06-21	0	0.740	0.720	0.730	0.710	0.750	860,000	628,100	0.7303	2.772	2.697	2.735	2.660	2.810	229,574	2.7359	1.37%
2004-06-18	0	0.730	0.720	0.730	0.730	0.750	970,000	713,900	0.7360	2.735	2.697	2.735	2.735	2.810	258,938	2.7570	-1.35%
2004-06-17	0	0.740	0.730	0.740	0.730	0.740	1,080,000	792,600	0.7339	2.772	2.735	2.772	2.735	2.772	288,302	2.7492	0.00%
2004-06-16	0	0.740	0.730	0.740	0.740	0.750	880,000	652,500	0.7415	2.772	2.735	2.772	2.772	2.810	234,913	2.7776	0.00%
2004-06-15	0	0.740	0.730	0.740	0.740	0.750	820,000	611,800	0.7461	2.772	2.735	2.772	2.772	2.810	218,896	2.7949	-1.33%
2004-06-14	0	0.750	0.740	0.750	0.750	0.760	880,000	662,500	0.7528	2.810	2.772	2.810	2.810	2.847	234,913	2.8202	-1.32%
2004-06-11	0	0.760	0.740	0.760	0.740	0.760	1,260,000	934,800	0.7419	2.847	2.772	2.847	2.772	2.847	336,353	2.7792	1.33%
2004-06-10	0	0.750	0.750	0.760	0.740	0.750	840,000	628,000	0.7476	2.810	2.810	2.847	2.772	2.810	224,235	2.8006	0.00%
2004-06-09	0	0.750	0.740	0.750	0.750	0.760	760,000	570,200	0.7503	2.810	2.772	2.810	2.810	2.847	202,879	2.8105	0.00%
2004-06-08	0	0.750	0.740	0.750	0.740	0.760	870,000	655,100	0.7530	2.810	2.772	2.810	2.772	2.847	232,244	2.8207	-1.32%
2004-06-07	0	0.760	0.750	0.760	0.750	0.760	830,000	626,100	0.7543	2.847	2.810	2.847	2.810	2.847	221,566	2.8258	1.33%
2004-06-04	0	0.750	0.740	0.750	0.740	0.750	730,000	541,500	0.7418	2.810	2.772	2.810	2.772	2.810	194,871	2.7788	0.00%
2004-06-03	0	0.750	0.730	0.750	0.730	0.760	790,000	592,000	0.7494	2.810	2.735	2.810	2.735	2.847	210,888	2.8072	-1.32%
2004-06-02	0	0.760	0.730	0.760	0.750	0.760	730,000	551,800	0.7559	2.847	2.735	2.847	2.810	2.847	194,871	2.8316	2.70%
2004-06-01	0	0.740	0.730	0.740	0.730	0.750	850,000	627,700	0.7385	2.772	2.735	2.772	2.735	2.810	226,905	2.7664	-1.33%
2004-05-31	0	0.750	0.740	0.750	0.740	0.750	860,000	638,300	0.7422	2.810	2.772	2.810	2.772	2.810	229,574	2.7804	-1.32%
2004-05-28	0	0.760	0.750	0.760	0.750	0.760	820,000	615,400	0.7505	2.847	2.810	2.847	2.810	2.847	218,896	2.8114	1.33%
2004-05-27	0	0.750	0.740	0.750	0.750	0.750	610,000	457,500	0.7500	2.810	2.772	2.810	2.810	2.810	162,837	2.8096	0.00%
2004-05-25	0	0.750	0.740	0.750	0.740	0.760	710,000	530,300	0.7469	2.810	2.772	2.810	2.772	2.847	189,532	2.7979	0.00%
2004-05-24	0	0.750	0.740	0.750	0.720	0.760	850,000	632,200	0.7438	2.810	2.772	2.810	2.697	2.847	226,905	2.7862	0.00%
2004-05-21	0	0.750	0.740	0.760	0.700	0.750	1,880,000	1,363,500	0.7253	2.810	2.772	2.847	2.622	2.810	501,860	2.7169	4.17%
2004-05-20	0	0.720	0.710	0.720	0.710	0.740	910,000	656,400	0.7213	2.697	2.660	2.697	2.660	2.772	242,921	2.7021	-1.37%
2004-05-19	0	0.730	0.720	0.730	0.700	0.740	1,120,000	811,400	0.7245	2.735	2.697	2.735	2.622	2.772	298,980	2.7139	0.00%
2004-05-18	0	0.730	0.700	0.730	0.680	0.740	1,280,000	912,400	0.7128	2.735	2.622	2.735	2.547	2.772	341,692	2.6702	0.00%
2004-05-17	0	0.730	0.700	0.730	0.700	0.740	1,480,000	1,064,400	0.7192	2.735	2.622	2.735	2.622	2.772	395,081	2.6941	-1.35%
2004-05-14	0	0.740	0.730	0.740	0.730	0.750	1,120,000	824,900	0.7365	2.772	2.735	2.772	2.735	2.810	298,980	2.7590	-1.33%
2004-05-13	0	0.750	0.740	0.750	0.750	0.750	1,150,000	862,500	0.7500	2.810	2.772	2.810	2.810	2.810	306,989	2.8096	0.00%
2004-05-12	0	0.750	0.740	0.750	0.740	0.760	1,360,000	1,018,100	0.7486	2.810	2.772	2.810	2.772	2.847	363,047	2.8043	-1.32%
2004-05-11	0	0.760	0.750	0.760	0.740	0.760	880,000	666,800	0.7577	2.847	2.810	2.847	2.772	2.847	234,913	2.8385	1.33%
2004-05-10	0	0.750	0.740	0.750	0.740	0.760	1,330,000	991,100	0.7452	2.810	2.772	2.810	2.772	2.847	355,039	2.7915	0.00%
2004-05-07	0	0.750	0.750	0.760	0.750	0.760	980,000	739,300	0.7544	2.810	2.810	2.847	2.810	2.847	261,608	2.8260	-1.32%
2004-05-06	0	0.760	0.740	0.760	0.740	0.780	1,060,000	805,400	0.7598	2.847	2.772	2.847	2.772	2.922	282,963	2.8463	-1.30%
2004-05-05	0	0.770	0.760	0.770	0.760	0.780	1,050,000	813,200	0.7745	2.884	2.847	2.884	2.847	2.922	280,294	2.9012	0.00%
2004-05-04	0	0.770	0.760	0.770	0.750	0.770	1,350,000	1,020,500	0.7559	2.884	2.847	2.884	2.810	2.884	360,378	2.8317	1.32%
2004-05-03	0	0.760	0.750	0.760	0.750	0.760	1,030,000	773,800	0.7513	2.847	2.810	2.847	2.810	2.847	274,955	2.8143	0.00%
2004-04-30	0	0.760	0.750	0.760	0.750	0.760	1,020,000	766,100	0.7511	2.847	2.810	2.847	2.810	2.847	272,285	2.8136	0.00%
2004-04-29	0	0.760	0.760	0.770	0.760	0.770	1,430,000	1,091,500	0.7633	2.847	2.847	2.884	2.847	2.884	381,734	2.8593	-1.30%
2004-04-28	0	0.770	0.760	0.780	0.750	0.770	950,000	729,300	0.7677	2.884	2.847	2.922	2.810	2.884	253,599	2.8758	2.67%
2004-04-27	0	0.750	0.730	0.740	0.740	0.760	1,660,000	1,236,100	0.7446	2.810	2.735	2.772	2.772	2.847	443,131	2.7895	0.00%
2004-04-26	0	0.750	0.750	0.760	0.750	0.780	960,000	734,300	0.7649	2.810	2.810	2.847	2.810	2.922	256,269	2.8654	-3.85%
2004-04-23	0	0.780	0.780	0.790	0.770	0.790	1,170,000	912,100	0.7796	2.922	2.922	2.959	2.884	2.959	312,327	2.9203	0.00%
2004-04-22	0	0.780	0.770	0.780	0.780	0.800	1,750,000	1,390,600	0.7946	2.922	2.884	2.922	2.922	2.997	467,156	2.9767	-1.27%
2004-04-21	0	0.790	0.780	0.790	0.780	0.800	1,160,000	918,100	0.7915	2.959	2.922	2.959	2.922	2.997	309,658	2.9649	0.00%
2004-04-20	0	0.790	0.780	0.790	0.780	0.790	1,900,000	1,491,300	0.7849	2.959	2.922	2.959	2.922	2.959	507,198	2.9403	0.00%
2004-04-19	0	0.790	0.780	0.790	0.770	0.790	1,330,000	1,032,100	0.7760	2.959	2.922	2.959	2.884	2.959	355,039	2.9070	0.00%
2004-04-16	0	0.790	0.780	0.790	0.780	0.790	960,000	756,500	0.7880	2.959	2.922	2.959	2.922	2.959	256,269	2.9520	1.28%
2004-04-15	0	0.780	0.770	0.780	0.760	0.780	1,560,000	1,200,600	0.7696	2.922	2.884	2.922	2.847	2.922	416,437	2.8830	-0.08%
2004-04-14	0	0.790	0.780	0.790	0.790	0.810	2,530,000	2,025,000	0.8004	2.924	2.887	2.924	2.924	2.998	683,473	2.9628	-1.25%
2004-04-13	0	0.800	0.790	0.800	0.780	0.800	2,130,000	1,674,400	0.7861	2.961	2.924	2.961	2.887	2.961	575,414	2.9099	2.56%
2004-04-08	0	0.780	0.770	0.780	0.770	0.790	2,700,000	2,107,200	0.7804	2.887	2.850	2.887	2.850	2.924	729,398	2.8890	-1.27%
2004-04-07	0	0.790	0.780	0.800	0.780	0.810	3,290,000	2,599,100	0.7900	2.924	2.887	2.961	2.887	2.998	888,785	2.9243	-1.25%
2004-04-06	0	0.800	0.790	0.800	0.760	0.820	2,430,000	1,955,600	0.8048	2.961	2.924	2.961	2.813	3.035	656,458	2.9790	1.27%
2004-04-02	0	0.790	0.780	0.790	0.770	0.790	2,860,000	2,241,000	0.7836	2.924	2.887	2.924	2.850	2.924	772,621	2.9005	2.60%
2004-04-01	0	0.770	0.770	0.780	0.770	0.790	2,030,000	1,579,200	0.7779	2.850	2.850	2.887	2.850	2.924	548,399	2.8797	-2.53%
2004-03-31	0	0.790	0.780	0.790	0.780	0.810	4,050,000	3,190,200	0.7877	2.924	2.887	2.924	2.887	2.998	1,094,097	2.9158	0.00%
2004-03-30	0	0.790	0.780	0.800	0.760	0.800	4,110,000	3,200,000	0.7786	2.924	2.887	2.961	2.813	2.961	1,110,305	2.8821	3.95%
2004-03-29	0	0.760	0.750	0.760	0.740	0.770	6,180,000	4,652,300	0.7528	2.813	2.776	2.813	2.739	2.850	1,669,510	2.7866	2.70%
2004-03-26	0	0.740	0.740	0.750	0.720	0.740	3,190,000	2,331,300	0.7308	2.739	2.739	2.776	2.665	2.739	861,770	2.7052	5.71%
2004-03-25	0	0.700	0.690	0.700	0.650	0.700	3,860,000	2,610,600	0.6763	2.591	2.554	2.591	2.406	2.591	1,042,769	2.5035	7.69%
2004-03-24	0	0.650	0.650	0.660	0.650	0.660	1,840,000	1,198,600	0.6514	2.406	2.406	2.443	2.406	2.443	497,071	2.4113	-1.52%
2004-03-23	0	0.660	0.650	0.660	0.660	0.660	2,490,000	1,643,400	0.6600	2.443	2.406	2.443	2.443	2.443	672,667	2.4431	1.54%
2004-03-22	0	0.650	0.640	0.660	0.650	0.670	2,020,000	1,318,200	0.6526	2.406	2.369	2.443	2.406	2.480	545,698	2.4156	-1.52%
2004-03-19	0	0.660	0.640	0.660	0.650	0.670	1,970,000	1,296,200	0.6580	2.443	2.369	2.443	2.406	2.480	532,190	2.4356	1.54%
2004-03-18	0	0.650	0.640	0.660	0.650	0.670	3,530,000	2,307,100	0.6536	2.406	2.369	2.443	2.406	2.480	953,620	2.4193	0.00%
2004-03-17	0	0.650	0.650	0.660	0.650	0.660	3,680,000	2,394,200	0.6506	2.406	2.406	2.443	2.406	2.443	994,142	2.4083	-1.52%
2004-03-16	0	0.660	0.660	0.670	0.650	0.660	2,400,000	1,561,300	0.6505	2.443	2.443	2.480	2.406	2.443	648,354	2.4081	1.54%
2004-03-15	0	0.650	0.650	0.670	0.640	0.680	2,890,000	1,891,200	0.6544	2.406	2.406	2.480	2.369	2.517	780,726	2.4224	-1.52%
2004-03-12	0	0.660	0.660	0.670	0.650	0.670	3,850,000	2,510,700	0.6521	2.443	2.443	2.480	2.406	2.480	1,040,067	2.4140	0.00%
2004-03-11	0	0.660	0.640	0.660	0.650	0.700	3,450,000	2,274,200	0.6592	2.443	2.369	2.443	2.406	2.591	932,008	2.4401	-2.94%
2004-03-10	0	0.680	0.680	0.690	0.680	0.710	1,200,000	825,300	0.6878	2.517	2.517	2.554	2.517	2.628	324,177	2.5458	-2.86%
2004-03-09	0	0.700	0.690	0.710	0.700	0.720	1,360,000	973,600	0.7159	2.591	2.554	2.628	2.591	2.665	367,400	2.6500	-2.78%
2004-03-08	0	0.720	0.710	0.720	0.720	0.730	1,460,000	1,053,800	0.7218	2.665	2.628	2.665	2.665	2.702	394,415	2.6718	0.00%
2004-03-05	0	0.720	0.710	0.720	0.710	0.730	1,510,000	1,086,800	0.7197	2.665	2.628	2.665	2.628	2.702	407,922	2.6642	1.41%
2004-03-04	0	0.710	0.700	0.720	0.680	0.710	1,260,000	886,300	0.7034	2.628	2.591	2.665	2.517	2.628	340,386	2.6038	0.00%
2004-03-03	0	0.710	0.700	0.720	0.700	0.740	960,000	684,700	0.7132	2.628	2.591	2.665	2.591	2.739	259,341	2.6401	0.00%
2004-03-02	0	0.710	0.700	0.720	0.710	0.720	930,000	666,400	0.7166	2.628	2.591	2.665	2.628	2.665	251,237	2.6525	-1.39%
2004-03-01	0	0.720	0.710	0.730	0.700	0.740	1,040,000	756,700	0.7276	2.665	2.628	2.702	2.591	2.739	280,953	2.6933	0.00%
2004-02-27	0	0.720	0.700	0.720	0.700	0.720	850,000	599,900	0.7058	2.665	2.591	2.665	2.591	2.665	229,625	2.6125	2.86%
2004-02-26	0	0.700	0.700	0.730	0.700	0.730	810,000	577,900	0.7135	2.591	2.591	2.702	2.591	2.702	218,819	2.6410	-1.41%
2004-02-25	0	0.710	0.700	0.720	0.700	0.730	1,010,000	724,700	0.7175	2.628	2.591	2.665	2.591	2.702	272,849	2.6561	0.00%
2004-02-24	0	0.710	0.700	0.710	0.700	0.730	1,210,000	856,600	0.7079	2.628	2.591	2.628	2.591	2.702	326,878	2.6205	-1.39%
2004-02-23	0	0.720	0.710	0.720	0.710	0.730	870,000	627,000	0.7207	2.665	2.628	2.665	2.628	2.702	235,028	2.6678	-1.37%
2004-02-20	0	0.730	0.720	0.730	0.720	0.740	820,000	597,800	0.7290	2.702	2.665	2.702	2.665	2.739	221,521	2.6986	-1.35%
2004-02-19	0	0.740	0.730	0.740	0.730	0.750	810,000	601,400	0.7425	2.739	2.702	2.739	2.702	2.776	218,819	2.7484	0.00%
2004-02-18	0	0.740	0.730	0.740	0.730	0.740	840,000	614,300	0.7313	2.739	2.702	2.739	2.702	2.739	226,924	2.7071	1.37%
2004-02-17	0	0.730	0.710	0.730	0.710	0.730	830,000	593,400	0.7149	2.702	2.628	2.702	2.628	2.702	224,222	2.6465	1.39%
2004-02-16	0	0.720	0.720	0.730	0.720	0.750	810,000	585,700	0.7231	2.665	2.665	2.702	2.665	2.776	218,819	2.6766	0.00%
2004-02-13	0	0.720	0.710	0.720	0.710	0.740	840,000	602,700	0.7175	2.665	2.628	2.665	2.628	2.739	226,924	2.6560	-2.70%
2004-02-12	0	0.740	0.720	0.740	0.710	0.790	1,080,000	793,500	0.7347	2.739	2.665	2.739	2.628	2.924	291,759	2.7197	-2.63%
2004-02-11	0	0.760	0.760	0.770	0.750	0.770	1,030,000	784,500	0.7617	2.813	2.813	2.850	2.776	2.850	278,252	2.8194	0.00%
2004-02-10	0	0.760	0.750	0.760	0.760	0.770	1,010,000	769,600	0.7620	2.813	2.776	2.813	2.813	2.850	272,849	2.8206	-1.30%
2004-02-09	0	0.770	0.750	0.770	0.760	0.770	1,020,000	776,600	0.7614	2.850	2.776	2.850	2.813	2.850	275,550	2.8184	2.67%
2004-02-06	0	0.750	0.750	0.760	0.740	0.770	1,010,000	759,500	0.7520	2.776	2.776	2.813	2.739	2.850	272,849	2.7836	0.00%
2004-02-05	0	0.750	0.730	0.750	0.740	0.750	1,030,000	762,900	0.7407	2.776	2.702	2.776	2.739	2.776	278,252	2.7418	0.00%
2004-02-04	0	0.750	0.740	0.750	0.750	0.770	970,000	735,000	0.7577	2.776	2.739	2.776	2.776	2.850	262,043	2.8049	0.00%
2004-02-03	0	0.750	0.740	0.750	0.750	0.760	1,020,000	770,700	0.7556	2.776	2.739	2.776	2.776	2.813	275,550	2.7969	-1.32%
2004-02-02	0	0.760	0.750	0.770	0.740	0.760	1,010,000	754,100	0.7466	2.813	2.776	2.850	2.739	2.813	272,849	2.7638	0.00%
2004-01-30	0	0.760	0.750	0.760	0.750	0.760	1,050,000	797,700	0.7597	2.813	2.776	2.813	2.776	2.813	283,655	2.8122	0.00%
2004-01-29	0	0.760	0.750	0.760	0.750	0.780	1,030,000	782,500	0.7597	2.813	2.776	2.813	2.776	2.887	278,252	2.8122	-1.30%
2004-01-28	0	0.770	0.760	0.770	0.760	0.780	1,020,000	786,100	0.7707	2.850	2.813	2.850	2.813	2.887	275,550	2.8528	-1.28%
2004-01-27	0	0.780	0.770	0.780	0.780	0.800	1,050,000	825,600	0.7863	2.887	2.850	2.887	2.887	2.961	283,655	2.9106	-2.50%
2004-01-26	0	0.800	0.790	0.800	0.790	0.800	1,080,000	859,500	0.7958	2.961	2.924	2.961	2.924	2.961	291,759	2.9459	1.27%
2004-01-21	0	0.790	0.770	0.790	0.760	0.790	610,000	473,300	0.7759	2.924	2.850	2.924	2.813	2.924	164,790	2.8721	3.95%
2004-01-20	0	0.760	0.750	0.760	0.730	0.760	1,110,000	825,700	0.7439	2.813	2.776	2.813	2.702	2.813	299,864	2.7536	2.70%
2004-01-19	0	0.740	0.730	0.750	0.740	0.750	1,080,000	800,000	0.7407	2.739	2.702	2.776	2.739	2.776	291,759	2.7420	0.00%
2004-01-16	0	0.740	0.730	0.740	0.730	0.760	1,050,000	782,600	0.7453	2.739	2.702	2.739	2.702	2.813	283,655	2.7590	0.00%
2004-01-15	1	-	-	-	-	-	0	0	-	2.739	-	-	-	-	0	-	0.00%
2004-01-14	1	-	-	-	-	-	0	0	-	2.739	-	-	-	-	0	-	0.00%
2004-01-13	1	-	-	-	-	-	0	0	-	2.739	-	-	-	-	0	-	0.00%
2004-01-12	1	-	-	-	-	-	0	0	-	2.739	-	-	-	-	0	-	0.00%
2004-01-09	0	0.740	0.730	0.740	0.720	0.740	1,010,000	735,800	0.7285	2.739	2.702	2.739	2.665	2.739	272,849	2.6967	2.78%
2004-01-08	0	0.720	0.710	0.720	0.700	0.720	950,000	672,400	0.7078	2.665	2.628	2.665	2.591	2.665	256,640	2.6200	2.86%
2004-01-07	0	0.700	0.690	0.700	0.670	0.700	1,810,000	1,258,900	0.6955	2.591	2.554	2.591	2.480	2.591	488,967	2.5746	2.94%
2004-01-06	0	0.680	0.680	0.690	0.670	0.690	1,010,000	687,600	0.6808	2.517	2.517	2.554	2.480	2.554	272,849	2.5201	1.49%
2004-01-05	0	0.670	0.660	0.670	0.660	0.690	980,000	658,000	0.6714	2.480	2.443	2.480	2.443	2.554	264,744	2.4854	-1.47%
2004-01-02	0	0.680	0.670	0.680	0.650	0.680	1,180,000	786,300	0.6664	2.517	2.480	2.517	2.406	2.517	318,774	2.4666	0.00%
2003-12-31	0	0.680	0.670	0.680	0.670	0.680	540,000	362,400	0.6711	2.517	2.480	2.517	2.480	2.517	145,880	2.4842	1.49%
2003-12-30	0	0.670	0.660	0.670	0.650	0.670	1,050,000	688,600	0.6558	2.480	2.443	2.480	2.406	2.480	283,655	2.4276	1.52%
2003-12-29	0	0.660	0.650	0.660	0.650	0.670	1,030,000	679,400	0.6596	2.443	2.406	2.443	2.406	2.480	278,252	2.4417	1.54%
2003-12-24	0	0.650	0.640	0.650	0.640	0.660	550,000	357,200	0.6495	2.406	2.369	2.406	2.369	2.443	148,581	2.4041	0.00%
2003-12-23	0	0.650	0.630	0.650	0.630	0.670	1,150,000	741,300	0.6446	2.406	2.332	2.406	2.332	2.480	310,669	2.3861	-1.52%
2003-12-22	0	0.660	0.660	0.670	0.660	0.680	1,210,000	809,800	0.6693	2.443	2.443	2.480	2.443	2.517	326,878	2.4774	-1.49%
2003-12-19	0	0.670	0.660	0.670	0.660	0.680	1,050,000	699,500	0.6662	2.480	2.443	2.480	2.443	2.517	283,655	2.4660	0.00%
2003-12-18	0	0.670	0.660	0.670	0.670	0.680	1,020,000	685,800	0.6724	2.480	2.443	2.480	2.480	2.517	275,550	2.4888	1.52%
2003-12-17	0	0.660	0.650	0.660	0.650	0.680	1,010,000	670,700	0.6641	2.443	2.406	2.443	2.406	2.517	272,849	2.4581	-1.49%
2003-12-16	0	0.670	0.660	0.670	0.660	0.680	1,060,000	709,100	0.6690	2.480	2.443	2.480	2.443	2.517	286,356	2.4763	-1.47%
2003-12-15	0	0.680	0.670	0.680	0.680	0.700	1,020,000	697,200	0.6835	2.517	2.480	2.517	2.517	2.591	275,550	2.5302	0.00%
2003-12-12	0	0.680	0.670	0.680	0.670	0.690	1,030,000	695,800	0.6755	2.517	2.480	2.517	2.480	2.554	278,252	2.5006	-1.45%
2003-12-11	0	0.690	0.670	0.690	0.660	0.700	1,050,000	717,800	0.6836	2.554	2.480	2.554	2.443	2.591	283,655	2.5305	1.47%
2003-12-10	0	0.680	0.660	0.680	0.660	0.680	1,050,000	703,400	0.6699	2.517	2.443	2.517	2.443	2.517	283,655	2.4798	1.49%
2003-12-09	0	0.670	0.650	0.670	0.650	0.670	1,350,000	885,900	0.6562	2.480	2.406	2.480	2.406	2.480	364,699	2.4291	0.00%
2003-12-08	0	0.670	0.670	0.680	0.660	0.680	1,040,000	698,700	0.6718	2.480	2.480	2.517	2.443	2.517	280,953	2.4869	0.00%
2003-12-05	0	0.670	0.660	0.670	0.650	0.680	1,030,000	687,200	0.6672	2.480	2.443	2.480	2.406	2.517	278,252	2.4697	0.00%
2003-12-04	0	0.670	0.660	0.670	0.660	0.690	1,269,000	850,590	0.6703	2.480	2.443	2.480	2.443	2.554	342,817	2.4812	-1.47%
2003-12-03	0	0.680	0.660	0.680	0.660	0.680	1,290,000	863,500	0.6694	2.517	2.443	2.517	2.443	2.517	348,490	2.4778	1.49%
2003-12-02	0	0.670	0.660	0.670	0.640	0.680	2,160,000	1,435,000	0.6644	2.480	2.443	2.480	2.369	2.517	583,518	2.4592	3.08%
2003-12-01	0	0.650	0.650	0.660	0.640	0.670	1,200,000	781,200	0.6510	2.406	2.406	2.443	2.369	2.480	324,177	2.4098	-1.52%
2003-11-28	0	0.660	0.660	0.670	0.660	0.670	1,000,000	661,700	0.6617	2.443	2.443	2.480	2.443	2.480	270,147	2.4494	0.00%
2003-11-27	0	0.660	0.650	0.660	0.640	0.660	1,010,000	654,200	0.6477	2.443	2.406	2.443	2.369	2.443	272,849	2.3977	0.00%
2003-11-26	0	0.660	0.640	0.660	0.650	0.660	1,020,000	664,700	0.6517	2.443	2.369	2.443	2.406	2.443	275,550	2.4123	1.54%
2003-11-25	0	0.650	0.640	0.650	0.630	0.660	1,120,000	719,000	0.6420	2.406	2.369	2.406	2.332	2.443	302,565	2.3763	1.56%
2003-11-24	0	0.640	0.640	0.650	0.630	0.660	1,090,000	704,100	0.6460	2.369	2.369	2.406	2.332	2.443	294,461	2.3912	-1.54%
2003-11-21	0	0.650	0.640	0.660	0.640	0.660	1,010,000	657,000	0.6505	2.406	2.369	2.443	2.369	2.443	272,849	2.4079	0.00%
2003-11-20	0	0.650	0.640	0.650	0.640	0.670	1,390,000	908,700	0.6537	2.406	2.369	2.406	2.369	2.480	375,505	2.4199	0.00%
2003-11-19	0	0.650	0.640	0.650	0.630	0.650	1,030,000	661,000	0.6417	2.406	2.369	2.406	2.332	2.406	278,252	2.3755	1.56%
2003-11-18	0	0.640	0.630	0.640	0.610	0.640	1,170,000	730,000	0.6239	2.369	2.332	2.369	2.258	2.369	316,072	2.3096	1.59%
2003-11-17	0	0.630	0.610	0.630	0.620	0.640	1,050,000	658,700	0.6273	2.332	2.258	2.332	2.295	2.369	283,655	2.3222	-1.56%
2003-11-14	0	0.640	0.620	0.640	0.610	0.640	1,150,000	718,800	0.6250	2.369	2.295	2.369	2.258	2.369	310,669	2.3137	3.23%
2003-11-13	0	0.620	0.610	0.620	0.610	0.630	1,270,000	785,500	0.6185	2.295	2.258	2.295	2.258	2.332	343,087	2.2895	0.00%
2003-11-12	0	0.620	0.610	0.620	0.600	0.620	1,210,000	737,300	0.6093	2.295	2.258	2.295	2.221	2.295	326,878	2.2556	3.33%
2003-11-11	0	0.600	0.600	0.610	0.600	0.610	1,060,000	641,200	0.6049	2.221	2.221	2.258	2.221	2.258	286,356	2.2392	0.00%
2003-11-10	0	0.600	0.590	0.600	0.580	0.620	1,260,000	747,300	0.5931	2.221	2.184	2.221	2.147	2.295	340,386	2.1955	0.00%
2003-11-07	0	0.600	0.600	0.620	0.590	0.620	1,340,000	807,100	0.6023	2.221	2.221	2.295	2.184	2.295	361,997	2.2296	-1.64%
2003-11-06	0	0.610	0.600	0.610	0.600	0.620	1,050,000	639,400	0.6090	2.258	2.221	2.258	2.221	2.295	283,655	2.2541	-1.61%
2003-11-05	0	0.620	0.610	0.630	0.620	0.650	1,030,000	655,600	0.6365	2.295	2.258	2.332	2.295	2.406	278,252	2.3561	-3.12%
2003-11-04	0	0.640	0.630	0.640	0.600	0.640	1,100,000	689,100	0.6265	2.369	2.332	2.369	2.221	2.369	297,162	2.3189	1.59%
2003-11-03	0	0.630	0.620	0.630	0.620	0.640	1,010,000	632,000	0.6257	2.332	2.295	2.332	2.295	2.369	272,849	2.3163	0.00%
2003-10-31	0	0.630	0.620	0.630	0.610	0.630	1,180,000	731,000	0.6195	2.332	2.295	2.332	2.258	2.332	318,774	2.2932	1.61%
2003-10-30	0	0.620	0.600	0.620	0.600	0.630	1,280,000	779,300	0.6088	2.295	2.221	2.295	2.221	2.332	345,789	2.2537	0.00%
2003-10-29	0	0.620	0.610	0.630	0.610	0.630	1,200,000	744,700	0.6206	2.295	2.258	2.332	2.258	2.332	324,177	2.2972	1.64%
2003-10-28	0	0.610	0.600	0.620	0.590	0.610	1,570,000	945,700	0.6024	2.258	2.221	2.295	2.184	2.258	424,131	2.2297	3.39%
2003-10-27	0	0.590	0.580	0.590	0.560	0.600	1,780,000	1,025,500	0.5761	2.184	2.147	2.184	2.073	2.221	480,862	2.1326	1.72%
2003-10-24	0	0.580	0.570	0.590	0.570	0.600	1,590,000	919,800	0.5785	2.147	2.110	2.184	2.110	2.221	429,534	2.1414	1.75%
2003-10-23	0	0.570	0.570	0.580	0.560	0.590	1,040,000	596,100	0.5732	2.110	2.110	2.147	2.073	2.184	280,953	2.1217	-3.39%
2003-10-22	0	0.590	0.590	0.600	0.580	0.610	1,830,000	1,087,300	0.5942	2.184	2.184	2.221	2.147	2.258	494,370	2.1994	-1.67%
2003-10-21	0	0.600	0.590	0.600	0.590	0.610	1,060,000	632,800	0.5970	2.221	2.184	2.221	2.184	2.258	286,356	2.2098	-1.64%
2003-10-20	0	0.610	0.600	0.610	0.600	0.620	1,230,000	745,000	0.6057	2.258	2.221	2.258	2.221	2.295	332,281	2.2421	1.67%
2003-10-17	0	0.600	0.590	0.600	0.590	0.610	1,270,000	760,700	0.5990	2.221	2.184	2.221	2.184	2.258	343,087	2.2172	-1.64%
2003-10-16	0	0.610	0.610	0.620	0.610	0.620	1,030,000	633,800	0.6153	2.258	2.258	2.295	2.258	2.295	278,252	2.2778	-1.61%
2003-10-15	0	0.620	0.610	0.620	0.610	0.630	1,310,000	814,700	0.6219	2.295	2.258	2.295	2.258	2.332	353,893	2.3021	-1.59%
2003-10-14	0	0.630	0.620	0.630	0.610	0.640	1,210,000	753,200	0.6225	2.332	2.295	2.332	2.258	2.369	326,878	2.3042	-1.56%
2003-10-13	0	0.640	0.630	0.640	0.630	0.650	1,030,000	656,500	0.6374	2.369	2.332	2.369	2.332	2.406	278,252	2.3594	-1.54%
2003-10-10	0	0.650	0.640	0.650	0.620	0.660	1,170,000	747,500	0.6389	2.406	2.369	2.406	2.295	2.443	316,072	2.3650	3.17%
2003-10-09	0	0.630	0.620	0.630	0.620	0.640	1,080,000	680,300	0.6299	2.332	2.295	2.332	2.295	2.369	291,759	2.3317	-1.56%
2003-10-08	0	0.640	0.630	0.640	0.630	0.640	1,040,000	657,000	0.6317	2.369	2.332	2.369	2.332	2.369	280,953	2.3385	1.59%
2003-10-07	0	0.630	0.620	0.630	0.610	0.640	1,210,000	757,800	0.6263	2.332	2.295	2.332	2.258	2.369	326,878	2.3183	1.61%
2003-10-06	0	0.620	0.610	0.620	0.620	0.650	1,220,000	771,000	0.6320	2.295	2.258	2.295	2.295	2.406	329,580	2.3393	-1.59%
2003-10-03	0	0.630	0.620	0.630	0.620	0.650	1,430,000	902,100	0.6308	2.332	2.295	2.332	2.295	2.406	386,311	2.3352	-1.56%
2003-10-02	0	0.640	0.630	0.640	0.600	0.640	1,270,000	785,700	0.6187	2.369	2.332	2.369	2.221	2.369	343,087	2.2901	3.23%
2003-09-30	0	0.620	0.610	0.620	0.600	0.620	1,010,000	609,600	0.6036	2.295	2.258	2.295	2.221	2.295	272,849	2.2342	3.33%
2003-09-29	0	0.600	0.590	0.600	0.590	0.610	1,100,000	655,000	0.5955	2.221	2.184	2.221	2.184	2.258	297,162	2.2042	-1.64%
2003-09-26	0	0.610	0.600	0.610	0.590	0.610	1,000,000	600,400	0.6004	2.258	2.221	2.258	2.184	2.258	270,147	2.2225	1.67%
2003-09-25	0	0.600	0.590	0.600	0.590	0.610	1,040,000	617,400	0.5937	2.221	2.184	2.221	2.184	2.258	280,953	2.1975	-1.64%
2003-09-24	0	0.610	0.600	0.610	0.590	0.610	1,000,000	598,000	0.5980	2.258	2.221	2.258	2.184	2.258	270,147	2.2136	1.67%
2003-09-23	0	0.600	0.590	0.600	0.570	0.600	1,000,000	585,100	0.5851	2.221	2.184	2.221	2.110	2.221	270,147	2.1659	3.45%
2003-09-22	0	0.580	0.570	0.580	0.570	0.590	1,070,000	617,500	0.5771	2.147	2.110	2.147	2.110	2.184	289,058	2.1363	0.00%
2003-09-19	0	0.580	0.570	0.580	0.570	0.610	1,030,000	603,700	0.5861	2.147	2.110	2.147	2.110	2.258	278,252	2.1696	-1.69%
2003-09-18	0	0.590	0.580	0.600	0.570	0.600	1,140,000	664,700	0.5831	2.184	2.147	2.221	2.110	2.221	307,968	2.1583	-1.67%
2003-09-17	0	0.600	0.590	0.600	0.580	0.600	1,780,000	1,052,500	0.5913	2.221	2.184	2.221	2.147	2.221	480,862	2.1888	1.69%
2003-09-16	0	0.590	0.580	0.590	0.580	0.590	1,030,000	599,500	0.5820	2.184	2.147	2.184	2.147	2.184	278,252	2.1545	-1.67%
2003-09-15	0	0.600	0.590	0.600	0.580	0.610	1,280,000	757,600	0.5919	2.221	2.184	2.221	2.147	2.258	345,789	2.1909	1.69%
2003-09-11	0	0.590	0.590	0.600	0.590	0.610	1,080,000	643,900	0.5962	2.184	2.184	2.221	2.184	2.258	291,759	2.2070	1.72%
2003-09-10	0	0.580	0.580	0.590	0.570	0.610	1,270,000	745,300	0.5869	2.147	2.147	2.184	2.110	2.258	343,087	2.1723	-1.69%
2003-09-09	0	0.590	0.590	0.600	0.590	0.610	760,000	454,000	0.5974	2.184	2.184	2.221	2.184	2.258	205,312	2.2113	-3.28%
2003-09-08	0	0.610	0.600	0.610	0.600	0.620	1,240,000	746,200	0.6018	2.258	2.221	2.258	2.221	2.295	334,983	2.2276	-1.61%
2003-09-05	0	0.620	0.620	0.630	0.600	0.640	1,710,000	1,058,800	0.6192	2.295	2.295	2.332	2.221	2.369	461,952	2.2920	-1.59%
2003-09-04	0	0.630	0.630	0.640	0.610	0.640	1,610,000	1,009,300	0.6269	2.332	2.332	2.369	2.258	2.369	434,937	2.3206	0.00%
2003-09-03	0	0.630	0.620	0.630	0.600	0.630	1,300,000	797,300	0.6133	2.332	2.295	2.332	2.221	2.332	351,191	2.2703	1.61%
2003-09-02	0	0.620	0.610	0.620	0.610	0.620	420,000	258,900	0.6164	2.295	2.258	2.295	2.258	2.295	113,462	2.2818	0.00%
2003-09-01	0	0.620	0.610	0.620	0.590	0.620	1,180,000	717,900	0.6084	2.295	2.258	2.295	2.184	2.295	318,774	2.2521	1.64%
2003-08-29	0	0.610	0.580	0.610	0.590	0.610	520,000	311,500	0.5990	2.258	2.147	2.258	2.184	2.258	140,477	2.2175	3.39%
2003-08-28	0	0.590	0.590	0.600	0.570	0.590	380,000	222,200	0.5847	2.184	2.184	2.221	2.110	2.184	102,656	2.1645	1.72%
2003-08-27	0	0.580	0.560	0.590	0.570	0.590	490,000	284,300	0.5802	2.147	2.073	2.184	2.110	2.184	132,372	2.1477	1.75%
2003-08-26	0	0.570	0.570	0.580	0.570	0.590	360,000	206,300	0.5731	2.110	2.110	2.147	2.110	2.184	97,253	2.1213	-3.39%
2003-08-25	0	0.590	0.590	0.600	0.590	0.610	490,000	292,400	0.5967	2.184	2.184	2.221	2.184	2.258	132,372	2.2089	-1.67%
2003-08-22	0	0.600	0.600	0.610	0.590	0.600	410,000	243,700	0.5944	2.221	2.221	2.258	2.184	2.221	110,760	2.2002	0.00%
2003-08-21	0	0.600	0.540	0.600	0.550	0.600	720,000	412,000	0.5722	2.221	1.999	2.221	2.036	2.221	194,506	2.1182	5.26%
2003-08-20	0	0.570	0.550	0.570	0.560	0.590	400,000	230,100	0.5753	2.110	2.036	2.110	2.073	2.184	108,059	2.1294	0.00%
2003-08-19	0	0.570	0.560	0.570	0.570	0.580	300,000	173,200	0.5773	2.110	2.073	2.110	2.110	2.147	81,044	2.1371	0.00%
2003-08-18	0	0.570	0.540	0.570	0.560	0.570	350,000	196,600	0.5617	2.110	1.999	2.110	2.073	2.110	94,552	2.0793	1.79%
2003-08-15	0	0.560	0.540	0.570	0.540	0.570	410,000	227,100	0.5539	2.073	1.999	2.110	1.999	2.110	110,760	2.0504	-1.75%
2003-08-14	0	0.570	0.560	0.570	0.570	0.580	370,000	212,100	0.5732	2.110	2.073	2.110	2.110	2.147	99,955	2.1220	-1.72%
2003-08-13	0	0.580	0.540	0.580	0.550	0.590	530,000	301,900	0.5696	2.147	1.999	2.147	2.036	2.184	143,178	2.1086	1.75%
2003-08-12	0	0.570	0.530	0.570	0.550	0.570	350,000	197,700	0.5649	2.110	1.962	2.110	2.036	2.110	94,552	2.0909	0.00%
2003-08-11	0	0.570	0.510	0.580	0.540	0.570	340,000	188,200	0.5535	2.110	1.888	2.147	1.999	2.110	91,850	2.0490	5.56%
2003-08-08	0	0.540	0.510	0.550	0.530	0.540	340,000	182,200	0.5359	1.999	1.888	2.036	1.962	1.999	91,850	1.9837	1.89%
2003-08-07	0	0.530	0.510	0.530	0.510	0.550	450,000	239,700	0.5327	1.962	1.888	1.962	1.888	2.036	121,566	1.9718	-1.85%
2003-08-06	0	0.540	0.530	0.540	0.550	0.570	410,000	226,600	0.5527	1.999	1.962	1.999	2.036	2.110	110,760	2.0459	-3.57%
2003-08-05	0	0.560	0.520	0.560	0.540	0.560	410,000	226,900	0.5534	2.073	1.925	2.073	1.999	2.073	110,760	2.0486	3.70%
2003-08-04	0	0.540	0.500	0.550	0.500	0.540	880,000	451,000	0.5125	1.999	1.851	2.036	1.851	1.999	237,730	1.8971	1.89%
2003-08-01	0	0.530	0.490	0.530	0.500	0.540	630,000	327,300	0.5195	1.962	1.814	1.962	1.851	1.999	170,193	1.9231	3.92%
2003-07-31	0	0.510	0.475	0.510	0.500	0.510	340,000	170,300	0.5009	1.888	1.758	1.888	1.851	1.888	91,850	1.8541	3.03%
2003-07-30	0	0.495	0.470	0.495	0.490	0.500	250,000	123,750	0.4950	1.832	1.740	1.832	1.814	1.851	67,537	1.8323	1.02%
2003-07-29	0	0.490	0.470	0.495	0.485	0.490	240,000	116,850	0.4869	1.814	1.740	1.832	1.795	1.814	64,835	1.8023	1.03%
2003-07-28	0	0.485	0.465	0.485	0.480	0.485	350,000	168,250	0.4807	1.795	1.721	1.795	1.777	1.795	94,552	1.7795	3.19%
2003-07-25	0	0.470	0.455	0.470	0.460	0.470	340,000	157,150	0.4622	1.740	1.684	1.740	1.703	1.740	91,850	1.7109	0.00%
2003-07-24	0	0.470	0.450	0.470	0.450	0.470	330,000	153,200	0.4642	1.740	1.666	1.740	1.666	1.740	89,149	1.7185	2.17%
2003-07-23	0	0.460	0.450	0.460	0.455	0.465	460,000	212,650	0.4623	1.703	1.666	1.703	1.684	1.721	124,268	1.7112	-1.08%
2003-07-22	0	0.465	0.450	0.470	0.460	0.465	540,000	250,600	0.4641	1.721	1.666	1.740	1.703	1.721	145,880	1.7179	0.00%
2003-07-21	0	0.465	0.450	0.465	0.450	0.465	600,000	273,000	0.4550	1.721	1.666	1.721	1.666	1.721	162,088	1.6843	1.09%
2003-07-18	0	0.460	0.460	0.465	0.455	0.460	410,000	187,950	0.4584	1.703	1.703	1.721	1.684	1.703	110,760	1.6969	2.22%
2003-07-17	0	0.450	0.440	0.450	0.445	0.450	340,000	152,450	0.4484	1.666	1.629	1.666	1.647	1.666	91,850	1.6598	-1.10%
2003-07-16	0	0.455	0.435	0.455	0.445	0.455	430,000	192,700	0.4481	1.684	1.610	1.684	1.647	1.684	116,163	1.6589	2.25%
2003-07-15	0	0.445	0.440	0.445	0.440	0.445	350,000	154,750	0.4421	1.647	1.629	1.647	1.629	1.647	94,552	1.6367	-1.11%
2003-07-14	0	0.450	0.435	0.450	0.445	0.450	350,000	157,400	0.4497	1.666	1.610	1.666	1.647	1.666	94,552	1.6647	2.27%
2003-07-11	0	0.440	0.430	0.440	0.440	0.445	320,000	142,000	0.4438	1.629	1.592	1.629	1.629	1.647	86,447	1.6426	-1.12%
2003-07-10	0	0.445	0.430	0.445	0.445	0.450	250,000	111,350	0.4454	1.647	1.592	1.647	1.647	1.666	67,537	1.6487	-1.11%
2003-07-09	0	0.450	0.430	0.450	0.445	0.455	430,000	191,900	0.4463	1.666	1.592	1.666	1.647	1.684	116,163	1.6520	1.12%
2003-07-08	0	0.445	0.425	0.450	0.430	0.445	530,000	232,800	0.4392	1.647	1.573	1.666	1.592	1.647	143,178	1.6259	2.30%
2003-07-07	0	0.435	0.415	0.435	0.425	0.435	380,000	163,750	0.4309	1.610	1.536	1.610	1.573	1.610	102,656	1.5951	3.57%
2003-07-04	0	0.420	0.415	0.430	0.420	0.430	200,000	85,500	0.4275	1.555	1.536	1.592	1.555	1.592	54,029	1.5825	-2.33%
2003-07-03	0	0.430	0.415	0.430	0.425	0.430	170,000	72,750	0.4279	1.592	1.536	1.592	1.573	1.592	45,925	1.5841	1.18%
2003-07-02	0	0.425	0.410	0.425	0.420	0.425	220,000	93,000	0.4227	1.573	1.518	1.573	1.555	1.573	59,432	1.5648	1.19%
2003-06-30	0	0.420	0.405	0.425	0.410	0.420	300,000	125,500	0.4183	1.555	1.499	1.573	1.518	1.555	81,044	1.5485	0.00%
2003-06-27	0	0.420	0.410	0.420	0.420	0.420	260,000	109,200	0.4200	1.555	1.518	1.555	1.555	1.555	70,238	1.5547	0.00%
2003-06-26	0	0.420	0.400	0.420	0.405	0.420	330,000	136,500	0.4136	1.555	1.481	1.555	1.499	1.555	89,149	1.5312	1.20%
2003-06-25	0	0.415	0.400	0.420	0.415	0.415	290,000	120,350	0.4150	1.536	1.481	1.555	1.536	1.536	78,343	1.5362	1.22%
2003-06-24	0	0.410	0.400	0.415	0.405	0.415	270,000	110,650	0.4098	1.518	1.481	1.536	1.499	1.536	72,940	1.5170	0.00%
2003-06-23	0	0.410	0.405	0.415	0.410	0.420	260,000	107,600	0.4138	1.518	1.499	1.536	1.518	1.555	70,238	1.5319	-2.38%
2003-06-20	0	0.420	0.410	0.420	0.415	0.420	340,000	142,300	0.4185	1.555	1.518	1.555	1.536	1.555	91,850	1.5493	-1.18%
2003-06-19	0	0.425	0.415	0.430	0.420	0.425	290,000	122,600	0.4228	1.573	1.536	1.592	1.555	1.573	78,343	1.5649	1.19%
2003-06-18	0	0.420	0.415	0.420	0.420	0.430	320,000	135,150	0.4223	1.555	1.536	1.555	1.555	1.592	86,447	1.5634	-1.18%
2003-06-17	0	0.425	0.415	0.425	0.410	0.425	410,000	170,100	0.4149	1.573	1.536	1.573	1.518	1.573	110,760	1.5357	4.94%
2003-06-16	0	0.405	0.395	0.410	0.395	0.405	420,000	167,750	0.3994	1.499	1.462	1.518	1.462	1.499	113,462	1.4785	1.25%
2003-06-13	0	0.400	0.380	0.400	0.385	0.400	600,000	234,350	0.3906	1.481	1.407	1.481	1.425	1.481	162,088	1.4458	2.56%
2003-06-12	0	0.390	0.375	0.390	0.380	0.395	390,000	151,100	0.3874	1.444	1.388	1.444	1.407	1.462	105,357	1.4342	0.00%
2003-06-11	0	0.390	0.380	0.400	0.380	0.400	700,000	272,550	0.3894	1.444	1.407	1.481	1.407	1.481	189,103	1.4413	-1.27%
2003-06-10	0	0.395	0.385	0.395	0.390	0.400	360,000	141,950	0.3943	1.462	1.425	1.462	1.444	1.481	97,253	1.4596	-2.47%
2003-06-09	0	0.405	0.400	0.415	0.400	0.415	300,000	123,300	0.4110	1.499	1.481	1.536	1.481	1.536	81,044	1.5214	-2.41%
2003-06-06	0	0.415	0.410	0.415	0.400	0.415	300,000	121,750	0.4058	1.536	1.518	1.536	1.481	1.536	81,044	1.5023	3.75%
2003-06-05	0	0.400	0.400	0.420	0.400	0.420	470,000	193,450	0.4116	1.481	1.481	1.555	1.481	1.555	126,969	1.5236	-2.44%
2003-06-03	0	0.410	0.410	0.415	0.410	0.420	150,000	61,850	0.4123	1.518	1.518	1.536	1.518	1.555	40,522	1.5263	-2.38%
2003-06-02	0	0.420	0.400	0.420	0.410	0.420	230,000	95,100	0.4135	1.555	1.481	1.555	1.518	1.555	62,134	1.5306	2.44%
2003-05-30	0	0.410	0.405	0.415	0.410	0.415	230,000	94,800	0.4122	1.518	1.499	1.536	1.518	1.536	62,134	1.5257	-1.20%
2003-05-29	0	0.415	0.410	0.415	0.410	0.420	390,000	162,700	0.4172	1.536	1.518	1.536	1.518	1.555	105,357	1.5443	-1.19%
2003-05-28	0	0.420	0.420	0.425	0.415	0.420	470,000	196,150	0.4173	1.555	1.555	1.573	1.536	1.555	126,969	1.5449	1.20%
2003-05-27	0	0.415	0.410	0.415	0.410	0.415	210,000	86,400	0.4114	1.536	1.518	1.536	1.518	1.536	56,731	1.5230	2.47%
2003-05-26	0	0.405	0.370	0.410	0.380	0.405	300,000	120,000	0.4000	1.499	1.370	1.518	1.407	1.499	81,044	1.4807	1.25%
2003-05-23	0	0.400	0.380	0.400	0.390	0.400	470,000	186,150	0.3961	1.481	1.407	1.481	1.444	1.481	126,969	1.4661	2.56%
2003-05-22	0	0.390	0.360	0.390	0.360	0.390	260,000	100,300	0.3858	1.444	1.333	1.444	1.333	1.444	70,238	1.4280	2.63%
2003-05-21	0	0.380	0.365	0.380	0.365	0.380	190,000	70,850	0.3729	1.407	1.351	1.407	1.351	1.407	51,328	1.3803	4.11%
2003-05-20	0	0.365	0.355	0.365	0.370	0.370	50,000	18,500	0.3700	1.351	1.314	1.351	1.370	1.370	13,507	1.3696	-1.35%
2003-05-19	0	0.370	0.340	0.370	0.355	0.370	250,000	90,200	0.3608	1.370	1.259	1.370	1.314	1.370	67,537	1.3356	2.78%
2003-05-16	0	0.360	0.330	0.360	0.350	0.360	150,000	53,150	0.3543	1.333	1.222	1.333	1.296	1.333	40,522	1.3116	2.86%
2003-05-15	0	0.350	0.330	0.350	0.325	0.350	340,000	115,200	0.3388	1.296	1.222	1.296	1.203	1.296	91,850	1.2542	1.45%
2003-05-14	0	0.345	0.345	0.350	0.320	0.345	140,000	47,600	0.3400	1.277	1.277	1.296	1.185	1.277	37,821	1.2586	1.47%
2003-05-13	0	0.340	0.320	0.340	0.340	0.340	160,000	54,400	0.3400	1.259	1.185	1.259	1.259	1.259	43,224	1.2586	3.03%
2003-05-12	0	0.330	0.325	0.345	0.330	0.350	160,000	54,700	0.3419	1.222	1.203	1.277	1.222	1.296	43,224	1.2655	-5.71%
2003-05-09	0	0.350	0.330	0.350	0.335	0.350	160,000	54,900	0.3431	1.296	1.222	1.296	1.240	1.296	43,224	1.2701	4.48%
2003-05-07	0	0.335	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2003-05-06	0	0.335	-	0.345	0.335	0.335	100,000	33,500	0.3350	1.240	-	1.277	1.240	1.240	27,015	1.2401	0.00%
2003-05-05	0	0.335	-	0.355	0.335	0.350	180,000	62,450	0.3469	1.240	-	1.314	1.240	1.296	48,627	1.2843	-1.47%
2003-05-02	0	0.340	-	0.340	0.330	0.340	130,000	43,700	0.3362	1.259	-	1.259	1.222	1.259	35,119	1.2443	3.03%
2003-04-30	0	0.330	-	0.355	0.330	0.330	150,000	50,500	0.3367	1.222	-	1.314	1.222	1.222	40,522	1.2462	-5.71%
2003-04-29	0	0.350	-	-	0.320	0.350	350,000	116,000	0.3314	1.296	-	-	1.185	1.296	94,552	1.2268	9.38%
2003-04-28	0	0.320	-	0.330	0.320	0.320	50,000	16,000	0.3200	1.185	-	1.222	1.185	1.185	13,507	1.1845	0.00%
2003-04-25	0	0.320	0.310	0.330	-	-	0	0	-	1.185	1.148	1.222	-	-	0	-	0.00%
2003-04-24	0	0.320	-	0.335	0.320	0.325	120,000	38,500	0.3208	1.185	-	1.240	1.185	1.203	32,418	1.1876	-1.54%
2003-04-23	0	0.325	-	0.340	0.325	0.330	150,000	49,250	0.3283	1.203	-	1.259	1.203	1.222	40,522	1.2154	-2.99%
2003-04-22	0	0.335	0.330	0.350	0.335	0.345	110,000	37,850	0.3441	1.240	1.222	1.296	1.240	1.277	29,716	1.2737	-1.47%
2003-04-17	0	0.340	-	0.345	0.340	0.350	110,000	37,750	0.3432	1.259	-	1.277	1.259	1.296	29,716	1.2704	-1.45%
2003-04-16	0	0.345	-	0.350	0.345	0.345	170,000	58,650	0.3450	1.277	-	1.296	1.277	1.277	45,925	1.2771	0.00%
2003-04-15	0	0.345	-	0.345	0.345	0.345	100,000	34,500	0.3450	1.277	-	1.277	1.277	1.277	27,015	1.2771	0.00%
2003-04-14	0	0.345	-	0.345	0.345	0.345	30,000	10,350	0.3450	1.277	-	1.277	1.277	1.277	8,104	1.2771	0.00%
2003-04-11	0	0.345	-	0.345	0.345	0.345	60,000	20,700	0.3450	1.277	-	1.277	1.277	1.277	16,209	1.2771	0.00%
2003-04-10	0	0.345	-	0.345	0.345	0.345	50,000	17,250	0.3450	1.277	-	1.277	1.277	1.277	13,507	1.2771	0.00%
2003-04-09	0	0.345	-	0.345	-	-	0	0	-	1.277	-	1.277	-	-	0	-	0.00%
2003-04-08	0	0.345	-	0.345	0.345	0.345	100,000	34,500	0.3450	1.277	-	1.277	1.277	1.277	27,015	1.2771	2.99%
2003-04-07	0	0.335	-	0.345	-	-	100,000	34,250	0.3425	1.240	-	1.277	-	-	27,015	1.2678	0.00%
2003-04-04	0	0.335	-	0.340	-	-	0	0	-	1.240	-	1.259	-	-	0	-	0.00%
2003-04-03	0	0.335	-	0.340	0.335	0.350	130,000	44,600	0.3431	1.240	-	1.259	1.240	1.296	35,119	1.2700	0.00%
2003-04-02	0	0.335	-	0.340	0.335	0.335	80,000	27,100	0.3388	1.240	-	1.259	1.240	1.240	21,612	1.2539	0.00%
2003-04-01	0	0.335	-	0.335	0.335	0.335	100,000	33,500	0.3350	1.240	-	1.240	1.240	1.240	27,015	1.2401	0.00%
2003-03-31	0	0.335	-	0.335	-	-	50,000	16,750	0.3350	1.240	-	1.240	-	-	13,507	1.2401	-1.47%
2003-03-28	0	0.340	-	0.340	0.345	0.345	30,000	10,350	0.3450	1.259	-	1.259	1.277	1.277	8,104	1.2771	0.00%
2003-03-27	0	0.340	0.335	0.340	-	-	0	0	-	1.259	1.240	1.259	-	-	0	-	0.00%
2003-03-26	0	0.340	0.330	0.350	0.340	0.340	50,000	17,000	0.3400	1.259	1.222	1.296	1.259	1.259	13,507	1.2586	1.49%
2003-03-25	0	0.335	-	0.350	0.335	0.335	100,000	33,500	0.3350	1.240	-	1.296	1.240	1.240	27,015	1.2401	-1.47%
2003-03-24	0	0.340	0.340	0.350	0.340	0.350	300,000	103,500	0.3450	1.259	1.259	1.296	1.259	1.296	81,044	1.2771	0.00%
2003-03-21	0	0.340	-	0.350	0.340	0.345	500,000	170,500	0.3410	1.259	-	1.296	1.259	1.277	135,074	1.2623	-2.86%
2003-03-20	0	0.350	-	0.350	0.350	0.350	150,000	52,000	0.3467	1.296	-	1.296	1.296	1.296	40,522	1.2833	1.45%
2003-03-19	0	0.345	0.340	0.345	0.340	0.345	200,000	68,500	0.3425	1.277	1.259	1.277	1.259	1.277	54,029	1.2678	-1.43%
2003-03-18	0	0.350	-	-	0.340	0.350	220,000	75,000	0.3409	1.296	-	-	1.259	1.296	59,432	1.2619	4.48%
2003-03-17	0	0.335	0.335	0.340	0.335	0.335	90,000	30,150	0.3350	1.240	1.240	1.259	1.240	1.240	24,313	1.2401	-1.47%
2003-03-14	0	0.340	0.335	0.340	0.340	0.340	100,000	34,000	0.3400	1.259	1.240	1.259	1.259	1.259	27,015	1.2586	3.03%
2003-03-13	0	0.330	-	0.340	0.330	0.330	100,000	33,000	0.3300	1.222	-	1.259	1.222	1.222	27,015	1.2216	-2.94%
2003-03-12	0	0.340	0.330	0.340	-	-	0	0	-	1.259	1.222	1.259	-	-	0	-	0.00%
2003-03-11	0	0.340	-	0.340	-	-	20,000	6,700	0.3350	1.259	-	1.259	-	-	5,403	1.2401	0.00%
2003-03-10	0	0.340	0.335	0.340	0.340	0.340	50,000	17,000	0.3400	1.259	1.240	1.259	1.259	1.259	13,507	1.2586	0.00%
2003-03-07	0	0.340	0.330	0.340	0.335	0.340	700,000	236,500	0.3379	1.259	1.222	1.259	1.240	1.259	189,103	1.2506	1.49%
2003-03-06	0	0.335	0.335	-	-	-	0	0	-	1.240	1.240	-	-	-	0	-	0.00%
2003-03-05	0	0.335	0.335	0.340	0.335	0.335	130,000	43,550	0.3350	1.240	1.240	1.259	1.240	1.240	35,119	1.2401	-1.47%
2003-03-04	0	0.340	0.330	0.350	0.330	0.340	390,000	131,350	0.3368	1.259	1.222	1.296	1.222	1.259	105,357	1.2467	0.00%
2003-03-03	0	0.340	0.335	0.345	0.340	0.340	50,000	17,000	0.3400	1.259	1.240	1.277	1.259	1.259	13,507	1.2586	1.49%
2003-02-28	0	0.335	0.330	0.335	0.335	0.335	50,000	16,750	0.3350	1.240	1.222	1.240	1.240	1.240	13,507	1.2401	0.00%
2003-02-27	0	0.335	0.335	0.340	0.330	0.335	200,000	66,500	0.3325	1.240	1.240	1.259	1.222	1.240	54,029	1.2308	0.00%
2003-02-26	0	0.335	0.330	0.335	0.335	0.335	70,000	23,450	0.3350	1.240	1.222	1.240	1.240	1.240	18,910	1.2401	1.52%
2003-02-25	0	0.330	0.325	0.335	0.330	0.330	400,000	132,000	0.3300	1.222	1.203	1.240	1.222	1.222	108,059	1.2216	-1.49%
2003-02-24	0	0.335	0.330	0.335	0.335	0.335	350,000	117,250	0.3350	1.240	1.222	1.240	1.240	1.240	94,552	1.2401	0.00%
2003-02-21	0	0.335	0.335	0.340	0.335	0.340	90,000	30,400	0.3378	1.240	1.240	1.259	1.240	1.259	24,313	1.2503	-1.47%
2003-02-20	0	0.340	0.330	0.340	0.335	0.340	90,000	30,350	0.3372	1.259	1.222	1.259	1.240	1.259	24,313	1.2483	0.00%
2003-02-19	0	0.340	0.330	0.350	0.340	0.340	100,000	34,000	0.3400	1.259	1.222	1.296	1.259	1.259	27,015	1.2586	-4.23%
2003-02-18	0	0.355	0.335	-	0.355	0.355	10,000	3,550	0.3550	1.314	1.240	-	1.314	1.314	2,701	1.3141	2.90%
2003-02-17	0	0.345	0.325	0.350	0.345	0.345	20,000	6,900	0.3450	1.277	1.203	1.296	1.277	1.277	5,403	1.2771	6.15%
2003-02-14	0	0.325	0.320	0.335	0.320	0.325	330,000	106,600	0.3230	1.203	1.185	1.240	1.185	1.203	89,149	1.1958	1.56%
2003-02-13	0	0.320	0.315	0.330	0.320	0.320	260,000	83,200	0.3200	1.185	1.166	1.222	1.185	1.185	70,238	1.1845	6.67%
2003-02-12	0	0.300	0.300	-	-	-	0	0	-	1.111	1.111	-	-	-	0	-	0.00%
2003-02-11	0	0.300	-	0.330	-	-	0	0	-	1.111	-	1.222	-	-	0	-	0.00%
2003-02-10	0	0.300	0.300	0.325	0.300	0.300	100,000	30,000	0.3000	1.111	1.111	1.203	1.111	1.111	27,015	1.1105	-9.09%
2003-02-07	0	0.330	-	0.330	-	-	0	0	-	1.222	-	1.222	-	-	0	-	0.00%
2003-02-06	0	0.330	0.290	0.330	-	-	0	0	-	1.222	1.073	1.222	-	-	0	-	0.00%
2003-02-05	0	0.330	-	0.340	-	-	0	0	-	1.222	-	1.259	-	-	0	-	0.00%
2003-02-04	0	0.330	-	-	-	-	0	0	-	1.222	-	-	-	-	0	-	0.00%
2003-01-30	0	0.330	0.330	0.350	0.330	0.330	20,000	6,600	0.3300	1.222	1.222	1.296	1.222	1.222	5,403	1.2216	0.00%
2003-01-29	0	0.330	-	-	-	-	0	0	-	1.222	-	-	-	-	0	-	0.00%
2003-01-28	0	0.330	-	0.340	-	-	0	0	-	1.222	-	1.259	-	-	0	-	0.00%
2003-01-27	0	0.330	-	0.330	0.330	0.330	50,000	16,500	0.3300	1.222	-	1.222	1.222	1.222	13,507	1.2216	0.00%
2003-01-24	0	0.330	-	0.335	0.330	0.330	50,000	16,500	0.3300	1.222	-	1.240	1.222	1.222	13,507	1.2216	0.00%
2003-01-23	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	1.222	1.185	1.222	1.222	1.222	5,403	1.2216	0.00%
2003-01-22	0	0.330	0.320	0.330	0.330	0.330	20,000	6,600	0.3300	1.222	1.185	1.222	1.222	1.222	5,403	1.2216	3.13%
2003-01-21	0	0.320	0.320	0.335	0.320	0.330	50,000	16,300	0.3260	1.185	1.185	1.240	1.185	1.222	13,507	1.2067	-3.03%
2003-01-20	0	0.330	-	0.330	0.330	0.330	50,000	16,500	0.3300	1.222	-	1.222	1.222	1.222	13,507	1.2216	3.13%
2003-01-17	0	0.320	0.320	0.325	-	-	0	0	-	1.185	1.185	1.203	-	-	0	-	0.00%
2003-01-16	0	0.320	0.315	0.320	0.320	0.320	70,000	22,400	0.3200	1.185	1.166	1.185	1.185	1.185	18,910	1.1845	-1.54%
2003-01-15	0	0.325	0.325	0.330	-	-	0	0	-	1.203	1.203	1.222	-	-	0	-	0.00%
2003-01-14	0	0.325	0.320	0.325	-	-	0	0	-	1.203	1.185	1.203	-	-	0	-	-1.52%
2003-01-13	0	0.330	0.300	0.330	0.320	0.330	50,000	16,200	0.3240	1.222	1.111	1.222	1.185	1.222	13,507	1.1993	3.13%
2003-01-10	0	0.320	-	0.320	0.320	0.320	50,000	16,000	0.3200	1.185	-	1.185	1.185	1.185	13,507	1.1845	0.00%
2003-01-09	0	0.320	0.300	0.320	-	-	0	0	-	1.185	1.111	1.185	-	-	0	-	0.00%
2003-01-08	0	0.320	0.320	0.330	0.320	0.320	20,000	6,400	0.3200	1.185	1.185	1.222	1.185	1.185	5,403	1.1845	-1.54%
2003-01-07	0	0.325	0.305	0.330	0.305	0.325	40,000	12,400	0.3100	1.203	1.129	1.222	1.129	1.203	10,806	1.1475	0.00%
2003-01-06	0	0.325	0.325	0.350	0.325	0.335	1,130,000	374,750	0.3316	1.203	1.203	1.296	1.203	1.240	305,266	1.2276	-2.99%
2003-01-03	0	0.335	0.310	0.340	0.335	0.340	610,000	204,900	0.3359	1.240	1.148	1.259	1.240	1.259	164,790	1.2434	1.52%
2003-01-02	0	0.330	0.310	0.330	0.320	0.330	200,000	64,500	0.3225	1.222	1.148	1.222	1.185	1.222	54,029	1.1938	8.20%
2002-12-31	0	0.305	0.305	0.310	0.305	0.310	850,000	261,750	0.3079	1.129	1.129	1.148	1.129	1.148	229,625	1.1399	-1.61%
2002-12-30	0	0.310	-	0.315	0.310	0.310	200,000	62,000	0.3100	1.148	-	1.166	1.148	1.148	54,029	1.1475	-1.59%
2002-12-27	0	0.315	0.290	0.315	0.315	0.315	200,000	63,000	0.3150	1.166	1.073	1.166	1.166	1.166	54,029	1.1660	1.61%
2002-12-24	0	0.310	0.285	0.335	-	-	0	0	-	1.148	1.055	1.240	-	-	0	-	0.00%
2002-12-23	0	0.310	0.310	0.335	0.300	0.310	360,000	110,050	0.3057	1.148	1.148	1.240	1.111	1.148	97,253	1.1316	3.33%
2002-12-20	0	0.300	0.300	0.310	0.300	0.305	810,000	243,050	0.3001	1.111	1.111	1.148	1.111	1.129	218,819	1.1107	0.00%
2002-12-19	0	0.300	0.280	0.300	0.300	0.300	190,000	57,050	0.3003	1.111	1.036	1.111	1.111	1.111	51,328	1.1115	0.00%
2002-12-18	0	0.300	0.300	0.305	0.285	0.305	3,900,000	1,154,600	0.2961	1.111	1.111	1.129	1.055	1.129	1,053,574	1.0959	5.26%
2002-12-17	0	0.285	0.285	0.290	0.280	0.285	1,170,000	332,950	0.2846	1.055	1.055	1.073	1.036	1.055	316,072	1.0534	1.79%
2002-12-16	0	0.280	0.280	0.285	0.275	0.285	1,420,000	397,700	0.2801	1.036	1.036	1.055	1.018	1.055	383,609	1.0367	0.00%
2002-12-13	0	0.280	0.280	0.285	0.248	0.280	8,260,000	2,121,900	0.2569	1.036	1.036	1.055	0.918	1.036	2,231,417	0.9509	5.66%
2002-12-12	0	0.265	0.260	0.265	0.249	0.275	9,920,000	2,614,800	0.2636	0.981	0.962	0.981	0.922	1.018	2,679,861	0.9757