SHANXI CHANGCHENG MICROLIGHT EQUIPMENT CO. LTD.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08286	2004-05-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-25	0	0.190	-	0.191	0.175	0.195	245,000	46,225	0.1887	0.190	-	0.191	0.175	0.195	245,000	0.1887	-1.55%
2026-03-24	0	0.193	0.181	0.197	0.180	0.198	95,000	18,010	0.1896	0.193	0.181	0.197	0.180	0.198	95,000	0.1896	4.32%
2026-03-23	0	0.185	0.185	0.199	0.185	0.206	350,000	66,570	0.1902	0.185	0.185	0.199	0.185	0.206	350,000	0.1902	-7.04%
2026-03-20	0	0.199	0.167	0.199	0.166	0.199	225,000	42,805	0.1902	0.199	0.167	0.199	0.166	0.199	225,000	0.1902	7.57%
2026-03-19	0	0.185	0.170	0.185	-	-	0	0	-	0.185	0.170	0.185	-	-	0	-	0.00%
2026-03-18	0	0.185	0.166	0.193	0.185	0.185	90,000	16,650	0.1850	0.185	0.166	0.193	0.185	0.185	90,000	0.1850	0.00%
2026-03-17	0	0.185	0.185	0.191	0.183	0.215	310,000	59,535	0.1920	0.185	0.185	0.191	0.183	0.215	310,000	0.1920	4.52%
2026-03-16	0	0.177	0.177	0.194	0.171	0.186	395,000	68,850	0.1743	0.177	0.177	0.194	0.171	0.186	395,000	0.1743	-14.08%
2026-03-13	0	0.206	0.178	0.206	0.206	0.207	165,000	34,030	0.2062	0.206	0.178	0.206	0.206	0.207	165,000	0.2062	-0.48%
2026-03-12	0	0.207	0.206	0.214	0.205	0.220	210,000	44,075	0.2099	0.207	0.206	0.214	0.205	0.220	210,000	0.2099	-6.33%
2026-03-11	0	0.221	0.222	0.241	0.221	0.265	440,000	108,870	0.2474	0.221	0.222	0.241	0.221	0.265	440,000	0.2474	-10.16%
2026-03-10	0	0.246	0.247	0.265	0.220	0.295	1,570,000	397,160	0.2530	0.246	0.247	0.265	0.220	0.295	1,570,000	0.2530	3.36%
2026-03-09	0	0.238	0.226	0.227	0.195	0.242	510,000	108,100	0.2120	0.238	0.226	0.227	0.195	0.242	510,000	0.2120	17.82%
2026-03-06	0	0.202	0.198	0.202	0.198	0.220	260,000	52,480	0.2018	0.202	0.198	0.202	0.198	0.220	260,000	0.2018	-8.60%
2026-03-05	0	0.221	0.221	0.247	0.196	0.236	270,000	57,710	0.2137	0.221	0.221	0.247	0.196	0.236	270,000	0.2137	-6.36%
2026-03-04	0	0.236	0.230	0.236	0.225	0.245	675,000	154,940	0.2295	0.236	0.230	0.236	0.225	0.245	675,000	0.2295	-5.22%
2026-03-03	0	0.249	0.230	0.247	0.228	0.345	2,315,000	611,730	0.2642	0.249	0.230	0.247	0.228	0.345	2,315,000	0.2642	-26.76%
2026-03-02	0	0.340	0.340	0.345	0.300	0.395	2,670,000	839,500	0.3144	0.340	0.340	0.345	0.300	0.395	2,670,000	0.3144	-13.92%
2026-02-27	0	0.395	0.370	0.385	0.170	0.500	19,990,000	7,535,625	0.3770	0.395	0.370	0.385	0.170	0.500	19,990,000	0.3770	154.84%
2026-02-26	0	0.155	0.156	0.167	0.122	0.188	2,935,000	423,065	0.1441	0.155	0.156	0.167	0.122	0.188	2,935,000	0.1441	39.64%
2026-02-25	0	0.111	0.111	0.120	0.104	0.137	700,000	82,210	0.1174	0.111	0.111	0.120	0.104	0.137	700,000	0.1174	0.00%
2026-02-24	0	0.111	0.111	0.126	0.110	0.126	145,000	17,030	0.1174	0.111	0.111	0.126	0.110	0.126	145,000	0.1174	-7.50%
2026-02-23	0	0.120	0.110	0.128	0.120	0.133	240,000	30,900	0.1288	0.120	0.110	0.128	0.120	0.133	240,000	0.1288	-11.11%
2026-02-20	0	0.135	-	0.139	0.135	0.135	20,000	2,700	0.1350	0.135	-	0.139	0.135	0.135	20,000	0.1350	-3.57%
2026-02-16	0	0.140	-	0.154	-	-	0	0	-	0.140	-	0.154	-	-	0	-	0.00%
2026-02-13	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2026-02-12	0	0.140	0.110	0.140	0.126	0.154	230,000	32,160	0.1398	0.140	0.110	0.140	0.126	0.154	230,000	0.1398	15.70%
2026-02-11	0	0.121	0.101	0.132	-	-	0	0	-	0.121	0.101	0.132	-	-	0	-	0.00%
2026-02-10	0	0.121	0.101	0.132	-	-	0	0	-	0.121	0.101	0.132	-	-	0	-	0.00%
2026-02-09	0	0.121	0.101	0.121	0.115	0.138	430,000	59,015	0.1372	0.121	0.101	0.121	0.115	0.138	430,000	0.1372	5.22%
2026-02-06	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2026-02-05	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2026-02-04	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2026-02-03	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2026-02-02	0	0.115	0.092	0.115	-	-	0	0	-	0.115	0.092	0.115	-	-	0	-	0.00%
2026-01-30	0	0.115	-	0.115	-	-	0	0	-	0.115	-	0.115	-	-	0	-	0.00%
2026-01-29	0	0.115	0.084	0.115	-	-	0	0	-	0.115	0.084	0.115	-	-	0	-	0.00%
2026-01-28	0	0.115	0.084	0.128	0.115	0.115	40,000	4,600	0.1150	0.115	0.084	0.128	0.115	0.115	40,000	0.1150	-4.17%
2026-01-27	0	0.120	0.084	0.120	0.120	0.120	465,000	55,780	0.1200	0.120	0.084	0.120	0.120	0.120	465,000	0.1200	22.45%
2026-01-26	0	0.098	0.083	-	-	-	0	0	-	0.098	0.083	-	-	-	0	-	0.00%
2026-01-23	0	0.098	0.098	0.120	0.098	0.098	420,000	41,160	0.0980	0.098	0.098	0.120	0.098	0.098	420,000	0.0980	-2.00%
2026-01-22	0	0.100	0.082	0.120	0.100	0.100	20,000	2,000	0.1000	0.100	0.082	0.120	0.100	0.100	20,000	0.1000	19.05%
2026-01-21	0	0.084	0.084	0.102	-	-	0	0	-	0.084	0.084	0.102	-	-	0	-	0.00%
2026-01-20	0	0.084	0.084	0.120	-	-	0	0	-	0.084	0.084	0.120	-	-	0	-	0.00%
2026-01-19	0	0.084	0.084	0.102	0.081	0.089	90,000	7,500	0.0833	0.084	0.084	0.102	0.081	0.089	90,000	0.0833	-5.62%
2026-01-16	0	0.089	0.085	0.120	-	-	0	0	-	0.089	0.085	0.120	-	-	0	-	0.00%
2026-01-15	0	0.089	0.088	0.120	-	-	0	0	-	0.089	0.088	0.120	-	-	0	-	0.00%
2026-01-14	0	0.089	0.088	0.103	0.083	0.105	110,000	10,350	0.0941	0.089	0.088	0.103	0.083	0.105	110,000	0.0941	4.71%
2026-01-13	0	0.085	0.085	0.105	0.085	0.085	25,000	2,125	0.0850	0.085	0.085	0.105	0.085	0.085	25,000	0.0850	-15.00%
2026-01-09	0	0.100	0.076	0.100	-	-	0	0	-	0.100	0.076	0.100	-	-	0	-	0.00%
2026-01-08	0	0.100	0.081	0.100	0.099	0.100	40,000	3,980	0.0995	0.100	0.081	0.100	0.099	0.100	40,000	0.0995	13.64%
2026-01-07	0	0.088	0.073	0.105	-	-	0	0	-	0.088	0.073	0.105	-	-	0	-	0.00%
2026-01-06	0	0.088	0.086	0.100	0.088	0.089	75,000	6,700	0.0893	0.088	0.086	0.100	0.088	0.089	75,000	0.0893	-16.19%
2026-01-05	0	0.105	0.088	0.115	0.104	0.105	245,000	25,690	0.1049	0.105	0.088	0.115	0.104	0.105	245,000	0.1049	11.70%
2025-12-31	0	0.094	0.082	0.115	-	-	0	0	-	0.094	0.082	0.115	-	-	0	-	0.00%
2025-12-30	0	0.094	0.094	0.119	0.091	0.092	95,000	8,675	0.0913	0.094	0.094	0.119	0.091	0.092	95,000	0.0913	-12.96%
2025-12-29	0	0.108	0.091	0.118	-	-	0	0	-	0.108	0.091	0.118	-	-	0	-	0.00%
2025-12-24	0	0.108	0.091	0.120	-	-	0	0	-	0.108	0.091	0.120	-	-	0	-	0.00%
2025-12-23	0	0.108	0.108	0.130	0.104	0.104	5,000	520	0.1040	0.108	0.108	0.130	0.104	0.104	5,000	0.1040	-10.74%
2025-12-22	0	0.121	0.103	0.125	0.118	0.121	35,000	4,180	0.1194	0.121	0.103	0.125	0.118	0.121	35,000	0.1194	0.83%
2025-12-19	0	0.120	0.110	0.130	0.120	0.120	105,000	12,630	0.1203	0.120	0.110	0.130	0.120	0.120	105,000	0.1203	-4.00%
2025-12-18	0	0.125	0.120	0.126	0.123	0.125	60,000	7,380	0.1230	0.125	0.120	0.126	0.123	0.125	60,000	0.1230	-0.79%
2025-12-17	0	0.126	0.126	0.130	0.126	0.126	10,000	1,260	0.1260	0.126	0.126	0.130	0.126	0.126	10,000	0.1260	-13.10%
2025-12-16	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2025-12-15	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2025-12-12	0	0.145	-	0.146	0.145	0.145	10,000	1,450	0.1450	0.145	-	0.146	0.145	0.145	10,000	0.1450	0.00%
2025-12-11	0	0.145	-	0.145	0.146	0.146	10,000	1,460	0.1460	0.145	-	0.145	0.146	0.146	10,000	0.1460	-0.68%
2025-12-10	0	0.146	-	0.146	0.146	0.146	25,000	3,650	0.1460	0.146	-	0.146	0.146	0.146	25,000	0.1460	0.00%
2025-12-09	0	0.146	0.140	0.146	0.146	0.146	15,000	2,190	0.1460	0.146	0.140	0.146	0.146	0.146	15,000	0.1460	0.00%
2025-12-08	0	0.146	-	0.146	0.146	0.146	20,000	2,920	0.1460	0.146	-	0.146	0.146	0.146	20,000	0.1460	0.00%
2025-12-05	0	0.146	0.140	0.154	0.146	0.151	20,000	2,965	0.1483	0.146	0.140	0.154	0.146	0.151	20,000	0.1483	0.00%
2025-12-04	0	0.146	-	0.146	0.146	0.146	5,000	730	0.1460	0.146	-	0.146	0.146	0.146	5,000	0.1460	0.00%
2025-12-03	0	0.146	-	0.154	0.146	0.146	5,000	730	0.1460	0.146	-	0.154	0.146	0.146	5,000	0.1460	0.00%
2025-12-02	0	0.146	0.146	0.150	0.146	0.146	5,000	730	0.1460	0.146	0.146	0.150	0.146	0.146	5,000	0.1460	0.00%
2025-12-01	0	0.146	0.112	0.146	-	-	0	0	-	0.146	0.112	0.146	-	-	0	-	-0.68%
2025-11-28	0	0.147	0.121	0.149	0.147	0.149	60,000	8,880	0.1480	0.147	0.121	0.149	0.147	0.149	60,000	0.1480	0.00%
2025-11-27	0	0.147	0.140	0.152	0.147	0.147	10,000	1,470	0.1470	0.147	0.140	0.152	0.147	0.147	10,000	0.1470	0.00%
2025-11-26	0	0.147	0.125	0.147	0.147	0.150	20,000	2,955	0.1478	0.147	0.125	0.147	0.147	0.150	20,000	0.1478	5.00%
2025-11-25	0	0.140	0.120	0.150	0.140	0.140	330,000	46,200	0.1400	0.140	0.120	0.150	0.140	0.140	330,000	0.1400	0.00%
2025-11-24	0	0.140	0.140	0.144	0.139	0.140	25,000	3,495	0.1398	0.140	0.140	0.144	0.139	0.140	25,000	0.1398	14.75%
2025-11-21	0	0.122	0.122	0.149	0.120	0.120	50,000	6,000	0.1200	0.122	0.122	0.149	0.120	0.120	50,000	0.1200	-12.86%
2025-11-20	0	0.140	0.120	0.160	-	-	0	0	-	0.140	0.120	0.160	-	-	0	-	0.00%
2025-11-19	0	0.140	0.140	0.160	-	-	0	0	-	0.140	0.140	0.160	-	-	0	-	0.00%
2025-11-18	0	0.140	0.120	0.140	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2025-11-17	0	0.140	0.120	0.140	0.140	0.140	10,000	1,400	0.1400	0.140	0.120	0.140	0.140	0.140	10,000	0.1400	0.00%
2025-11-14	0	0.140	0.140	0.155	-	-	0	0	-	0.140	0.140	0.155	-	-	0	-	1.45%
2025-11-13	0	0.138	0.138	0.145	0.136	0.150	35,000	4,915	0.1404	0.138	0.138	0.145	0.136	0.150	35,000	0.1404	-8.00%
2025-11-12	0	0.150	0.152	0.160	0.147	0.147	15,000	2,275	0.1517	0.150	0.152	0.160	0.147	0.147	15,000	0.1517	-11.24%
2025-11-11	0	0.169	0.138	0.169	0.137	0.177	1,655,000	258,100	0.1560	0.169	0.138	0.169	0.137	0.177	1,655,000	0.1560	8.33%
2025-11-07	0	0.156	0.080	0.156	-	-	0	0	-	0.156	0.080	0.156	-	-	0	-	0.00%
2025-11-06	0	0.156	-	0.156	-	-	0	0	-	0.156	-	0.156	-	-	0	-	0.00%
2025-11-05	0	0.156	-	0.156	-	-	25,000	3,750	0.1500	0.156	-	0.156	-	-	25,000	0.1500	-0.64%
2025-11-04	0	0.157	0.043	0.157	-	-	0	0	-	0.157	0.043	0.157	-	-	0	-	-1.87%
2025-11-03	0	0.160	0.100	0.160	0.160	0.160	5,000	800	0.1600	0.160	0.100	0.160	0.160	0.160	5,000	0.1600	0.00%
2025-10-31	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2025-10-30	0	0.160	0.112	0.160	0.144	0.164	165,000	26,095	0.1582	0.160	0.112	0.160	0.144	0.164	165,000	0.1582	10.34%
2025-10-28	0	0.145	0.105	0.148	-	-	0	0	-	0.145	0.105	0.148	-	-	0	-	0.00%
2025-10-27	0	0.145	-	0.148	-	-	0	0	-	0.145	-	0.148	-	-	0	-	0.00%
2025-10-24	0	0.145	0.091	0.145	-	-	0	0	-	0.145	0.091	0.145	-	-	0	-	0.00%
2025-10-23	0	0.145	-	0.145	0.145	0.145	25,000	3,625	0.1450	0.145	-	0.145	0.145	0.145	25,000	0.1450	0.00%
2025-10-22	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-0.68%
2025-10-21	0	0.146	-	0.146	-	-	0	0	-	0.146	-	0.146	-	-	0	-	0.00%
2025-10-20	0	0.146	0.119	0.146	0.147	0.147	15,000	2,175	0.1450	0.146	0.119	0.146	0.147	0.147	15,000	0.1450	13.18%
2025-10-17	0	0.129	0.106	0.140	-	-	0	0	-	0.129	0.106	0.140	-	-	0	-	0.00%
2025-10-16	0	0.129	0.111	0.147	-	-	0	0	-	0.129	0.111	0.147	-	-	0	-	0.00%
2025-10-15	0	0.129	0.111	0.147	-	-	0	0	-	0.129	0.111	0.147	-	-	0	-	0.00%
2025-10-14	0	0.129	0.111	0.147	-	-	0	0	-	0.129	0.111	0.147	-	-	0	-	0.00%
2025-10-13	0	0.129	0.111	0.147	-	-	0	0	-	0.129	0.111	0.147	-	-	0	-	0.00%
2025-10-10	0	0.129	0.115	0.147	-	-	0	0	-	0.129	0.115	0.147	-	-	0	-	0.00%
2025-10-09	0	0.129	0.113	0.129	-	-	0	0	-	0.129	0.113	0.129	-	-	0	-	0.00%
2025-10-08	0	0.129	0.115	0.147	-	-	0	0	-	0.129	0.115	0.147	-	-	0	-	0.00%
2025-10-06	0	0.129	0.117	0.147	-	-	0	0	-	0.129	0.117	0.147	-	-	0	-	0.00%
2025-10-03	0	0.129	0.115	0.130	-	-	0	0	-	0.129	0.115	0.130	-	-	0	-	0.00%
2025-10-02	0	0.129	0.115	0.130	-	-	0	0	-	0.129	0.115	0.130	-	-	0	-	0.00%
2025-09-30	0	0.129	0.111	0.130	-	-	0	0	-	0.129	0.111	0.130	-	-	0	-	0.00%
2025-09-29	0	0.129	0.108	0.129	-	-	0	0	-	0.129	0.108	0.129	-	-	0	-	-0.77%
2025-09-26	0	0.130	0.088	0.147	-	-	0	0	-	0.130	0.088	0.147	-	-	0	-	0.00%
2025-09-25	0	0.130	0.120	0.147	-	-	0	0	-	0.130	0.120	0.147	-	-	0	-	0.00%
2025-09-24	0	0.130	0.120	0.147	-	-	0	0	-	0.130	0.120	0.147	-	-	0	-	0.00%
2025-09-23	0	0.130	0.120	0.148	-	-	0	0	-	0.130	0.120	0.148	-	-	0	-	0.00%
2025-09-22	0	0.130	0.130	0.148	0.130	0.130	5,000	650	0.1300	0.130	0.130	0.148	0.130	0.130	5,000	0.1300	0.00%
2025-09-19	0	0.130	0.120	0.130	-	-	0	0	-	0.130	0.120	0.130	-	-	0	-	0.00%
2025-09-18	0	0.130	0.118	0.130	-	-	0	0	-	0.130	0.118	0.130	-	-	0	-	0.00%
2025-09-17	0	0.130	0.088	0.130	-	-	0	0	-	0.130	0.088	0.130	-	-	0	-	-5.11%
2025-09-16	0	0.137	0.107	0.137	0.140	0.140	5,000	700	0.1400	0.137	0.107	0.137	0.140	0.140	5,000	0.1400	-3.52%
2025-09-15	0	0.142	0.120	0.142	-	-	0	0	-	0.142	0.120	0.142	-	-	0	-	0.00%
2025-09-12	0	0.142	0.120	0.142	-	-	0	0	-	0.142	0.120	0.142	-	-	0	-	-0.70%
2025-09-11	0	0.143	0.123	0.145	0.134	0.143	20,000	2,735	0.1368	0.143	0.123	0.145	0.134	0.143	20,000	0.1368	19.17%
2025-09-10	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2025-09-09	0	0.120	0.120	0.148	0.120	0.127	525,000	66,295	0.1263	0.120	0.120	0.148	0.120	0.127	525,000	0.1263	-5.51%
2025-09-08	0	0.127	0.120	-	-	-	0	0	-	0.127	0.120	-	-	-	0	-	0.00%
2025-09-05	0	0.127	0.120	0.150	0.127	0.127	10,000	1,270	0.1270	0.127	0.120	0.150	0.127	0.127	10,000	0.1270	-0.78%
2025-09-04	0	0.128	0.120	-	0.128	0.128	5,000	640	0.1280	0.128	0.120	-	0.128	0.128	5,000	0.1280	-1.54%
2025-09-03	0	0.130	0.128	-	0.128	0.130	135,000	17,400	0.1289	0.130	0.128	-	0.128	0.130	135,000	0.1289	0.00%
2025-09-02	0	0.130	0.124	-	-	-	0	0	-	0.130	0.124	-	-	-	0	-	0.00%
2025-09-01	0	0.130	0.130	0.160	0.130	0.131	45,000	5,860	0.1302	0.130	0.130	0.160	0.130	0.131	45,000	0.1302	-6.47%
2025-08-29	0	0.139	0.138	0.160	0.138	0.155	140,000	19,975	0.1427	0.139	0.138	0.160	0.138	0.155	140,000	0.1427	-7.95%
2025-08-28	1	-	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2025-08-27	0	0.151	0.151	0.153	0.128	0.154	60,000	8,845	0.1474	0.151	0.151	0.153	0.128	0.154	60,000	0.1474	17.97%
2025-08-26	0	0.128	0.124	0.160	0.128	0.128	35,000	4,480	0.1280	0.128	0.124	0.160	0.128	0.128	35,000	0.1280	-8.57%
2025-08-25	0	0.140	0.138	0.140	0.138	0.140	145,000	20,080	0.1385	0.140	0.138	0.140	0.138	0.140	145,000	0.1385	-0.71%
2025-08-22	0	0.141	0.123	0.141	-	-	0	0	-	0.141	0.123	0.141	-	-	0	-	0.00%
2025-08-21	0	0.141	0.122	0.141	0.141	0.143	35,000	4,965	0.1419	0.141	0.122	0.141	0.141	0.143	35,000	0.1419	-2.08%
2025-08-20	0	0.144	0.131	0.144	0.147	0.147	30,000	4,410	0.1470	0.144	0.131	0.144	0.147	0.147	30,000	0.1470	-2.04%
2025-08-19	0	0.147	0.147	0.153	0.136	0.147	50,000	7,380	0.1476	0.147	0.147	0.153	0.136	0.147	50,000	0.1476	-4.55%
2025-08-18	0	0.154	0.139	0.154	0.139	0.158	1,015,000	151,680	0.1494	0.154	0.139	0.154	0.139	0.158	1,015,000	0.1494	13.24%
2025-08-15	0	0.136	0.123	0.136	-	-	0	0	-	0.136	0.123	0.136	-	-	0	-	-2.16%
2025-08-14	0	0.139	0.125	0.139	0.139	0.139	5,000	695	0.1390	0.139	0.125	0.139	0.139	0.139	5,000	0.1390	8.59%
2025-08-13	0	0.128	0.128	0.133	0.125	0.143	180,000	23,325	0.1296	0.128	0.128	0.133	0.125	0.143	180,000	0.1296	2.40%
2025-08-12	0	0.125	0.125	0.138	0.122	0.127	390,000	48,715	0.1249	0.125	0.125	0.138	0.122	0.127	390,000	0.1249	-10.71%
2025-08-11	0	0.140	0.137	0.140	0.136	0.159	185,000	25,605	0.1384	0.140	0.137	0.140	0.136	0.159	185,000	0.1384	0.72%
2025-08-08	0	0.139	0.139	0.145	0.132	0.167	1,420,000	213,065	0.1500	0.139	0.139	0.145	0.132	0.167	1,420,000	0.1500	-7.33%
2025-08-07	0	0.150	0.136	0.150	0.150	0.200	45,000	7,595	0.1688	0.150	0.136	0.150	0.150	0.200	45,000	0.1688	-5.66%
2025-08-06	0	0.159	0.143	0.159	0.146	0.210	680,000	108,040	0.1589	0.159	0.143	0.159	0.146	0.210	680,000	0.1589	0.63%
2025-08-05	0	0.158	0.140	0.159	-	-	35,000	5,425	0.1550	0.158	0.140	0.159	-	-	35,000	0.1550	-0.63%
2025-08-04	0	0.159	0.130	0.159	-	-	0	0	-	0.159	0.130	0.159	-	-	0	-	-4.79%
2025-08-01	0	0.167	0.133	0.166	0.139	0.212	1,185,000	193,695	0.1635	0.167	0.133	0.166	0.139	0.212	1,185,000	0.1635	14.38%
2025-07-31	0	0.146	0.147	0.169	0.139	0.169	1,555,000	233,780	0.1503	0.146	0.147	0.169	0.139	0.169	1,555,000	0.1503	12.31%
2025-07-30	0	0.130	0.130	0.142	0.130	0.130	55,000	7,150	0.1300	0.130	0.130	0.142	0.130	0.130	55,000	0.1300	-8.45%
2025-07-29	0	0.142	0.126	0.142	0.135	0.165	85,000	11,725	0.1379	0.142	0.126	0.142	0.135	0.165	85,000	0.1379	-2.74%
2025-07-28	0	0.146	0.135	0.146	0.102	0.239	5,140,000	747,185	0.1454	0.146	0.135	0.146	0.102	0.239	5,140,000	0.1454	44.55%
2025-07-25	0	0.101	0.096	0.118	0.081	0.129	1,005,000	102,655	0.1021	0.101	0.096	0.118	0.081	0.129	1,005,000	0.1021	13.48%
2025-07-24	0	0.089	0.089	0.095	0.087	0.087	10,000	870	0.0870	0.089	0.089	0.095	0.087	0.087	10,000	0.0870	-7.29%
2025-07-23	0	0.096	0.091	0.096	0.083	0.193	3,220,000	367,170	0.1140	0.096	0.091	0.096	0.083	0.193	3,220,000	0.1140	14.29%
2025-07-22	0	0.084	0.083	0.097	0.082	0.103	325,000	30,995	0.0954	0.084	0.083	0.097	0.082	0.103	325,000	0.0954	-6.67%
2025-07-21	0	0.090	0.078	0.093	0.082	0.098	885,000	78,835	0.0891	0.090	0.078	0.093	0.082	0.098	885,000	0.0891	11.11%
2025-07-18	0	0.081	0.074	0.083	0.081	0.081	40,000	3,240	0.0810	0.081	0.074	0.083	0.081	0.081	40,000	0.0810	-2.41%
2025-07-17	0	0.083	0.074	0.083	0.083	0.083	70,000	5,810	0.0830	0.083	0.074	0.083	0.083	0.083	70,000	0.0830	12.16%
2025-07-16	0	0.074	0.073	0.086	0.071	0.077	900,000	67,115	0.0746	0.074	0.073	0.086	0.071	0.077	900,000	0.0746	-2.63%
2025-07-15	0	0.076	0.076	0.086	-	-	0	0	-	0.076	0.076	0.086	-	-	0	-	0.00%
2025-07-14	0	0.076	0.076	0.086	-	-	0	0	-	0.076	0.076	0.086	-	-	0	-	0.00%
2025-07-11	0	0.076	0.076	0.086	0.076	0.080	30,000	2,340	0.0780	0.076	0.076	0.086	0.076	0.080	30,000	0.0780	-6.17%
2025-07-10	0	0.081	0.081	0.090	0.081	0.081	15,000	1,215	0.0810	0.081	0.081	0.090	0.081	0.081	15,000	0.0810	-3.57%
2025-07-09	0	0.084	0.076	0.094	-	-	0	0	-	0.084	0.076	0.094	-	-	0	-	0.00%
2025-07-08	0	0.084	0.083	0.094	-	-	0	0	-	0.084	0.083	0.094	-	-	0	-	0.00%
2025-07-07	0	0.084	0.076	0.095	-	-	0	0	-	0.084	0.076	0.095	-	-	0	-	0.00%
2025-07-04	0	0.084	0.081	0.095	0.095	0.095	85,000	8,020	0.0944	0.084	0.081	0.095	0.095	0.095	85,000	0.0944	-1.18%
2025-07-03	0	0.085	0.076	0.090	-	-	0	0	-	0.085	0.076	0.090	-	-	0	-	0.00%
2025-07-02	0	0.085	0.076	0.090	-	-	0	0	-	0.085	0.076	0.090	-	-	0	-	0.00%
2025-06-30	0	0.085	0.076	0.098	-	-	0	0	-	0.085	0.076	0.098	-	-	0	-	0.00%
2025-06-27	0	0.085	0.082	0.089	0.085	0.085	10,000	850	0.0850	0.085	0.082	0.089	0.085	0.085	10,000	0.0850	1.19%
2025-06-26	0	0.084	0.084	0.092	0.083	0.084	30,000	2,515	0.0838	0.084	0.084	0.092	0.083	0.084	30,000	0.0838	9.09%
2025-06-25	0	0.077	0.077	0.086	0.076	0.076	80,000	6,080	0.0760	0.077	0.077	0.086	0.076	0.076	80,000	0.0760	-6.10%
2025-06-24	0	0.082	0.082	0.086	0.075	0.082	105,000	8,085	0.0770	0.082	0.082	0.086	0.075	0.082	105,000	0.0770	9.33%
2025-06-23	0	0.075	0.074	0.086	-	-	0	0	-	0.075	0.074	0.086	-	-	0	-	0.00%
2025-06-20	0	0.075	0.074	0.082	0.074	0.088	260,000	20,785	0.0799	0.075	0.074	0.082	0.074	0.088	260,000	0.0799	-6.25%
2025-06-19	0	0.080	0.080	0.089	-	-	5,000	400	0.0800	0.080	0.080	0.089	-	-	5,000	0.0800	0.00%
2025-06-18	0	0.080	0.080	0.089	0.080	0.085	175,000	14,675	0.0839	0.080	0.080	0.089	0.080	0.085	175,000	0.0839	-15.79%
2025-06-17	0	0.095	0.082	0.095	-	-	0	0	-	0.095	0.082	0.095	-	-	0	-	-4.04%
2025-06-16	0	0.099	0.087	0.099	-	-	0	0	-	0.099	0.087	0.099	-	-	0	-	-3.88%
2025-06-13	0	0.103	0.094	0.104	0.103	0.104	10,000	1,035	0.1035	0.103	0.094	0.104	0.103	0.104	10,000	0.1035	-4.63%
2025-06-12	0	0.108	0.094	0.109	0.085	0.123	415,000	42,595	0.1026	0.108	0.094	0.109	0.085	0.123	415,000	0.1026	24.14%
2025-06-11	0	0.087	0.083	0.099	0.080	0.087	105,000	8,695	0.0828	0.087	0.083	0.099	0.080	0.087	105,000	0.0828	-2.25%
2025-06-10	0	0.089	0.085	0.089	-	-	0	0	-	0.089	0.085	0.089	-	-	0	-	-1.11%
2025-06-09	0	0.090	0.090	0.099	0.087	0.100	75,000	6,910	0.0921	0.090	0.090	0.099	0.087	0.100	75,000	0.0921	-10.00%
2025-06-06	0	0.100	0.100	0.102	0.098	0.116	1,015,000	107,485	0.1059	0.100	0.100	0.102	0.098	0.116	1,015,000	0.1059	5.26%
2025-06-05	0	0.095	0.080	0.095	0.092	0.097	40,000	3,705	0.0926	0.095	0.080	0.095	0.092	0.097	40,000	0.0926	13.10%
2025-06-04	0	0.084	0.080	0.099	-	-	95,000	9,215	0.0970	0.084	0.080	0.099	-	-	95,000	0.0970	0.00%
2025-06-03	0	0.084	0.080	0.084	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2025-06-02	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-30	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-29	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-28	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-27	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-26	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-23	0	0.084	0.080	0.098	-	-	0	0	-	0.084	0.080	0.098	-	-	0	-	0.00%
2025-05-22	0	0.084	0.080	0.099	-	-	0	0	-	0.084	0.080	0.099	-	-	0	-	0.00%
2025-05-21	0	0.084	0.084	0.096	-	-	0	0	-	0.084	0.084	0.096	-	-	0	-	3.70%
2025-05-20	0	0.081	0.081	0.098	0.080	0.080	20,000	1,600	0.0800	0.081	0.081	0.098	0.080	0.080	20,000	0.0800	-17.35%
2025-05-19	0	0.098	0.081	0.100	0.076	0.098	145,000	13,175	0.0909	0.098	0.081	0.100	0.076	0.098	145,000	0.0909	8.89%
2025-05-16	0	0.090	0.079	0.090	0.090	0.090	35,000	3,150	0.0900	0.090	0.079	0.090	0.090	0.090	35,000	0.0900	15.38%
2025-05-15	0	0.078	0.072	0.099	0.078	0.087	295,000	24,995	0.0847	0.078	0.072	0.099	0.078	0.087	295,000	0.0847	-12.36%
2025-05-14	0	0.089	0.079	0.093	0.088	0.090	40,000	3,550	0.0888	0.089	0.079	0.093	0.088	0.090	40,000	0.0888	-16.82%
2025-05-13	0	0.107	-	0.108	0.107	0.109	285,000	30,995	0.1088	0.107	-	0.108	0.107	0.109	285,000	0.1088	3.88%
2025-05-12	0	0.103	0.083	0.104	0.103	0.109	55,000	5,695	0.1035	0.103	0.083	0.104	0.103	0.109	55,000	0.1035	-5.50%
2025-05-09	0	0.109	0.085	0.109	0.076	0.110	305,000	25,905	0.0849	0.109	0.085	0.109	0.076	0.110	305,000	0.0849	12.37%
2025-05-08	0	0.097	0.082	0.098	0.097	0.105	85,000	8,485	0.0998	0.097	0.082	0.098	0.097	0.105	85,000	0.0998	-7.62%
2025-05-07	0	0.105	0.086	0.106	0.086	0.105	185,000	19,235	0.1040	0.105	0.086	0.106	0.086	0.105	185,000	0.1040	-1.87%
2025-05-06	0	0.107	0.080	0.107	0.110	0.110	15,000	1,650	0.1100	0.107	0.080	0.107	0.110	0.110	15,000	0.1100	10.31%
2025-05-02	0	0.097	0.067	0.109	-	-	0	0	-	0.097	0.067	0.109	-	-	0	-	0.00%
2025-04-30	0	0.097	0.075	0.098	0.073	0.097	400,000	37,390	0.0935	0.097	0.075	0.098	0.073	0.097	400,000	0.0935	29.33%
2025-04-29	0	0.075	0.075	0.100	0.067	0.101	55,000	5,385	0.0979	0.075	0.075	0.100	0.067	0.101	55,000	0.0979	-2.60%
2025-04-28	0	0.077	0.077	0.099	0.077	0.099	340,000	28,945	0.0851	0.077	0.077	0.099	0.077	0.099	340,000	0.0851	-21.43%
2025-04-25	0	0.098	-	0.099	-	-	0	0	-	0.098	-	0.099	-	-	0	-	0.00%
2025-04-24	0	0.098	0.065	0.099	0.098	0.098	215,000	21,070	0.0980	0.098	0.065	0.099	0.098	0.098	215,000	0.0980	-6.67%
2025-04-23	0	0.105	0.065	0.105	0.099	0.105	310,000	30,790	0.0993	0.105	0.065	0.105	0.099	0.105	310,000	0.0993	25.00%
2025-04-22	0	0.084	0.082	0.105	0.084	0.105	215,000	18,195	0.0846	0.084	0.082	0.105	0.084	0.105	215,000	0.0846	-22.22%
2025-04-17	0	0.108	0.089	0.108	0.090	0.115	215,000	24,350	0.1133	0.108	0.089	0.108	0.090	0.115	215,000	0.1133	31.71%
2025-04-16	0	0.082	0.064	0.090	0.062	0.090	260,000	20,660	0.0795	0.082	0.064	0.090	0.062	0.090	260,000	0.0795	-24.77%
2025-04-15	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
2025-03-31	0	0.109	0.041	0.110	-	-	0	0	-	0.109	0.041	0.110	-	-	0	-	0.00%
2025-03-28	0	0.109	0.055	0.110	0.109	0.110	60,000	6,545	0.1091	0.109	0.055	0.110	0.109	0.110	60,000	0.1091	-0.91%
2025-03-27	0	0.110	0.053	0.110	-	-	0	0	-	0.110	0.053	0.110	-	-	0	-	0.00%
2025-03-26	0	0.110	-	0.110	0.110	0.110	5,000	550	0.1100	0.110	-	0.110	0.110	0.110	5,000	0.1100	-1.79%
2025-03-25	0	0.112	0.083	0.112	0.095	0.114	225,000	25,555	0.1136	0.112	0.083	0.112	0.095	0.114	225,000	0.1136	31.76%
2025-03-24	0	0.085	0.072	0.106	0.085	0.106	360,000	33,985	0.0944	0.085	0.072	0.106	0.085	0.106	360,000	0.0944	-22.73%
2025-03-21	0	0.110	0.073	0.110	0.099	0.110	220,000	23,060	0.1048	0.110	0.073	0.110	0.099	0.110	220,000	0.1048	48.65%
2025-03-20	0	0.074	0.074	0.098	0.071	0.071	5,000	355	0.0710	0.074	0.074	0.098	0.071	0.071	5,000	0.0710	-23.71%
2025-03-19	0	0.097	0.070	0.100	-	-	0	0	-	0.097	0.070	0.100	-	-	0	-	0.00%
2025-03-18	0	0.097	0.055	0.097	-	-	20,000	1,560	0.0780	0.097	0.055	0.097	-	-	20,000	0.0780	-3.00%
2025-03-17	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2025-03-14	0	0.100	0.071	0.100	0.100	0.100	5,000	500	0.1000	0.100	0.071	0.100	0.100	0.100	5,000	0.1000	1.01%
2025-03-13	0	0.099	0.071	0.100	-	-	0	0	-	0.099	0.071	0.100	-	-	0	-	0.00%
2025-03-12	0	0.099	0.071	0.100	-	-	0	0	-	0.099	0.071	0.100	-	-	0	-	0.00%
2025-03-11	0	0.099	0.071	0.099	-	-	0	0	-	0.099	0.071	0.099	-	-	0	-	0.00%
2025-03-10	0	0.099	0.071	0.099	-	-	0	0	-	0.099	0.071	0.099	-	-	0	-	-1.00%
2025-03-07	0	0.100	0.043	0.100	-	-	0	0	-	0.100	0.043	0.100	-	-	0	-	0.00%
2025-03-06	0	0.100	0.071	0.100	-	-	0	0	-	0.100	0.071	0.100	-	-	0	-	0.00%
2025-03-05	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2025-03-04	0	0.100	0.053	0.100	-	-	0	0	-	0.100	0.053	0.100	-	-	0	-	0.00%
2025-03-03	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2025-02-28	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2025-02-27	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2025-02-26	0	0.100	0.076	0.100	0.090	0.102	120,000	11,035	0.0920	0.100	0.076	0.100	0.090	0.102	120,000	0.0920	11.11%
2025-02-25	0	0.090	0.090	0.105	0.089	0.091	160,000	14,395	0.0900	0.090	0.090	0.105	0.089	0.091	160,000	0.0900	-15.89%
2025-02-24	0	0.107	0.032	0.107	0.107	0.107	5,000	535	0.1070	0.107	0.032	0.107	0.107	0.107	5,000	0.1070	1.90%
2025-02-21	0	0.105	0.103	0.113	0.100	0.116	340,000	36,460	0.1072	0.105	0.103	0.113	0.100	0.116	340,000	0.1072	3.96%
2025-02-20	0	0.101	0.048	0.101	0.101	0.107	275,000	28,615	0.1041	0.101	0.048	0.101	0.101	0.107	275,000	0.1041	0.00%
2025-02-19	0	0.101	0.098	0.101	0.101	0.120	90,000	9,530	0.1059	0.101	0.098	0.101	0.101	0.120	90,000	0.1059	48.53%
2025-02-18	0	0.068	0.062	0.088	-	-	0	0	-	0.068	0.062	0.088	-	-	0	-	0.00%
2025-02-17	0	0.068	0.062	0.092	-	-	0	0	-	0.068	0.062	0.092	-	-	0	-	0.00%
2025-02-14	0	0.068	0.063	0.090	-	-	0	0	-	0.068	0.063	0.090	-	-	0	-	0.00%
2025-02-13	0	0.068	0.068	0.078	0.068	0.068	235,000	16,300	0.0694	0.068	0.068	0.078	0.068	0.068	235,000	0.0694	-26.88%
2025-02-12	0	0.093	0.073	0.093	-	-	0	0	-	0.093	0.073	0.093	-	-	0	-	-10.58%
2025-02-11	0	0.104	0.088	0.104	0.056	0.105	1,700,000	123,645	0.0727	0.104	0.088	0.104	0.056	0.105	1,700,000	0.0727	85.71%
2025-02-10	0	0.056	0.041	0.069	-	-	0	0	-	0.056	0.041	0.069	-	-	0	-	0.00%
2025-02-07	0	0.056	0.046	0.069	-	-	0	0	-	0.056	0.046	0.069	-	-	0	-	0.00%
2025-02-06	0	0.056	0.056	0.069	-	-	0	0	-	0.056	0.056	0.069	-	-	0	-	0.00%
2025-02-05	0	0.056	0.056	0.069	-	-	0	0	-	0.056	0.056	0.069	-	-	0	-	0.00%
2025-02-04	0	0.056	0.056	0.069	-	-	0	0	-	0.056	0.056	0.069	-	-	0	-	0.00%
2025-02-03	0	0.056	0.056	0.069	-	-	0	0	-	0.056	0.056	0.069	-	-	0	-	0.00%
2025-01-28	0	0.056	0.056	0.075	-	-	0	0	-	0.056	0.056	0.075	-	-	0	-	0.00%
2025-01-27	0	0.056	0.056	0.075	-	-	0	0	-	0.056	0.056	0.075	-	-	0	-	0.00%
2025-01-24	0	0.056	0.056	0.075	-	-	0	0	-	0.056	0.056	0.075	-	-	0	-	0.00%
2025-01-23	0	0.056	0.056	0.075	0.056	0.056	5,000	280	0.0560	0.056	0.056	0.075	0.056	0.056	5,000	0.0560	1.82%
2025-01-22	0	0.055	0.055	0.075	-	-	0	0	-	0.055	0.055	0.075	-	-	0	-	0.00%
2025-01-21	0	0.055	0.055	0.076	-	-	0	0	-	0.055	0.055	0.076	-	-	0	-	1.85%
2025-01-20	0	0.054	0.054	0.076	-	-	0	0	-	0.054	0.054	0.076	-	-	0	-	1.89%
2025-01-17	0	0.053	0.053	0.077	-	-	45,000	2,670	0.0593	0.053	0.053	0.077	-	-	45,000	0.0593	6.00%
2025-01-16	0	0.050	0.050	0.058	-	-	40,000	2,080	0.0520	0.050	0.050	0.058	-	-	40,000	0.0520	8.70%
2025-01-15	0	0.046	0.046	0.063	0.043	0.045	195,000	8,515	0.0437	0.046	0.046	0.063	0.043	0.045	195,000	0.0437	-25.81%
2025-01-14	0	0.062	0.044	0.070	0.061	0.062	130,000	8,030	0.0618	0.062	0.044	0.070	0.061	0.062	130,000	0.0618	21.57%
2025-01-13	0	0.051	0.041	0.070	-	-	0	0	-	0.051	0.041	0.070	-	-	0	-	0.00%
2025-01-10	0	0.051	0.051	0.070	-	-	0	0	-	0.051	0.051	0.070	-	-	0	-	0.00%
2025-01-09	0	0.051	0.041	0.070	-	-	0	0	-	0.051	0.041	0.070	-	-	0	-	0.00%
2025-01-08	0	0.051	0.042	0.070	-	-	0	0	-	0.051	0.042	0.070	-	-	0	-	0.00%
2025-01-07	0	0.051	0.051	0.070	0.048	0.051	45,000	2,195	0.0488	0.051	0.051	0.070	0.048	0.051	45,000	0.0488	-15.00%
2025-01-06	0	0.060	0.048	0.077	-	-	0	0	-	0.060	0.048	0.077	-	-	0	-	0.00%
2025-01-03	0	0.060	0.048	0.077	-	-	0	0	-	0.060	0.048	0.077	-	-	0	-	0.00%
2025-01-02	0	0.060	0.048	0.077	-	-	0	0	-	0.060	0.048	0.077	-	-	0	-	0.00%
2024-12-31	0	0.060	0.048	0.077	-	-	0	0	-	0.060	0.048	0.077	-	-	0	-	0.00%
2024-12-30	0	0.060	0.048	0.077	-	-	0	0	-	0.060	0.048	0.077	-	-	0	-	0.00%
2024-12-27	0	0.060	0.048	0.077	-	-	0	0	-	0.060	0.048	0.077	-	-	0	-	0.00%
2024-12-24	0	0.060	0.048	0.075	-	-	0	0	-	0.060	0.048	0.075	-	-	0	-	0.00%
2024-12-23	0	0.060	0.048	0.078	-	-	0	0	-	0.060	0.048	0.078	-	-	0	-	0.00%
2024-12-20	0	0.060	0.049	0.077	-	-	0	0	-	0.060	0.049	0.077	-	-	0	-	0.00%
2024-12-19	0	0.060	0.050	0.077	-	-	0	0	-	0.060	0.050	0.077	-	-	0	-	0.00%
2024-12-18	0	0.060	0.054	0.077	-	-	0	0	-	0.060	0.054	0.077	-	-	0	-	0.00%
2024-12-17	0	0.060	0.060	0.076	0.059	0.083	570,000	36,500	0.0640	0.060	0.060	0.076	0.059	0.083	570,000	0.0640	-15.49%
2024-12-16	0	0.071	0.071	0.084	0.011	0.086	480,000	30,585	0.0637	0.071	0.071	0.084	0.011	0.086	480,000	0.0637	-25.26%
2024-12-13	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-12-12	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-12-11	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-12-10	0	0.095	-	0.133	-	-	0	0	-	0.095	-	0.133	-	-	0	-	0.00%
2024-12-09	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-12-06	0	0.095	-	0.120	-	-	0	0	-	0.095	-	0.120	-	-	0	-	0.00%
2024-12-05	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-12-04	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-12-03	0	0.095	-	0.120	-	-	0	0	-	0.095	-	0.120	-	-	0	-	0.00%
2024-12-02	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-29	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-28	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-27	0	0.095	-	0.096	-	-	0	0	-	0.095	-	0.096	-	-	0	-	0.00%
2024-11-26	0	0.095	-	0.133	-	-	0	0	-	0.095	-	0.133	-	-	0	-	0.00%
2024-11-25	0	0.095	-	0.133	-	-	0	0	-	0.095	-	0.133	-	-	0	-	0.00%
2024-11-22	0	0.095	-	-	-	-	0	0	-	0.095	-	-	-	-	0	-	0.00%
2024-11-21	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-20	0	0.095	0.057	0.095	-	-	0	0	-	0.095	0.057	0.095	-	-	0	-	0.00%
2024-11-19	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-18	0	0.095	-	0.118	-	-	0	0	-	0.095	-	0.118	-	-	0	-	0.00%
2024-11-15	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-14	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-13	0	0.095	-	0.110	-	-	0	0	-	0.095	-	0.110	-	-	0	-	0.00%
2024-11-12	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-11	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	0.00%
2024-11-08	0	0.095	0.061	0.096	0.095	0.096	15,000	1,430	0.0953	0.095	0.061	0.096	0.095	0.096	15,000	0.0953	0.00%
2024-11-07	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-5.00%
2024-11-06	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2024-11-05	0	0.100	0.060	0.100	-	-	0	0	-	0.100	0.060	0.100	-	-	0	-	0.00%
2024-11-04	0	0.100	0.062	0.100	-	-	0	0	-	0.100	0.062	0.100	-	-	0	-	0.00%
2024-11-01	0	0.100	-	0.110	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
2024-10-31	0	0.100	0.060	0.100	-	-	0	0	-	0.100	0.060	0.100	-	-	0	-	0.00%
2024-10-30	0	0.100	0.061	0.100	-	-	0	0	-	0.100	0.061	0.100	-	-	0	-	0.00%
2024-10-29	0	0.100	-	0.135	-	-	0	0	-	0.100	-	0.135	-	-	0	-	0.00%
2024-10-28	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-10-25	0	0.100	0.080	0.118	-	-	0	0	-	0.100	0.080	0.118	-	-	0	-	0.00%
2024-10-24	0	0.100	0.062	0.120	-	-	0	0	-	0.100	0.062	0.120	-	-	0	-	0.00%
2024-10-23	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-10-22	0	0.100	0.057	0.100	-	-	0	0	-	0.100	0.057	0.100	-	-	0	-	0.00%
2024-10-21	0	0.100	0.058	0.100	-	-	0	0	-	0.100	0.058	0.100	-	-	0	-	0.00%
2024-10-18	0	0.100	0.038	0.100	-	-	0	0	-	0.100	0.038	0.100	-	-	0	-	0.00%
2024-10-17	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-10-16	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-10-15	0	0.100	-	0.120	-	-	0	0	-	0.100	-	0.120	-	-	0	-	0.00%
2024-10-14	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
2024-10-10	0	0.100	0.090	0.100	-	-	0	0	-	0.100	0.090	0.100	-	-	0	-	0.00%
2024-10-09	0	0.100	0.088	0.110	-	-	0	0	-	0.100	0.088	0.110	-	-	0	-	0.00%
2024-10-08	0	0.100	0.064	0.119	0.100	0.100	120,000	12,000	0.1000	0.100	0.064	0.119	0.100	0.100	120,000	0.1000	0.00%
2024-10-07	0	0.100	0.067	0.119	0.100	0.100	20,000	2,000	0.1000	0.100	0.067	0.119	0.100	0.100	20,000	0.1000	12.36%
2024-10-04	0	0.089	0.071	0.089	0.080	0.090	25,000	2,050	0.0820	0.089	0.071	0.089	0.080	0.090	25,000	0.0820	-2.20%
2024-10-03	0	0.091	0.092	0.119	0.090	0.129	520,000	51,780	0.0996	0.091	0.092	0.119	0.090	0.129	520,000	0.0996	30.00%
2024-10-02	0	0.070	0.040	0.078	0.063	0.070	305,000	21,215	0.0696	0.070	0.040	0.078	0.063	0.070	305,000	0.0696	25.00%
2024-09-30	0	0.056	0.036	0.065	0.056	0.057	45,000	2,570	0.0571	0.056	0.036	0.065	0.056	0.057	45,000	0.0571	16.67%
2024-09-27	0	0.048	0.036	0.060	0.048	0.048	15,000	720	0.0480	0.048	0.036	0.060	0.048	0.048	15,000	0.0480	2.13%
2024-09-26	0	0.047	0.035	0.048	-	-	0	0	-	0.047	0.035	0.048	-	-	0	-	0.00%
2024-09-25	0	0.047	0.037	0.047	0.047	0.047	20,000	940	0.0470	0.047	0.037	0.047	0.047	0.047	20,000	0.0470	23.68%
2024-09-24	0	0.038	0.038	0.048	-	-	0	0	-	0.038	0.038	0.048	-	-	0	-	0.00%
2024-09-23	0	0.038	0.031	0.048	-	-	0	0	-	0.038	0.031	0.048	-	-	0	-	0.00%
2024-09-20	0	0.038	0.031	0.048	-	-	0	0	-	0.038	0.031	0.048	-	-	0	-	0.00%
2024-09-19	0	0.038	0.038	0.049	-	-	0	0	-	0.038	0.038	0.049	-	-	0	-	0.00%
2024-09-17	0	0.038	0.038	0.049	0.037	0.049	80,000	3,340	0.0418	0.038	0.038	0.049	0.037	0.049	80,000	0.0418	-5.00%
2024-09-16	0	0.040	-	0.049	-	-	0	0	-	0.040	-	0.049	-	-	0	-	0.00%
2024-09-13	0	0.040	-	0.049	-	-	0	0	-	0.040	-	0.049	-	-	0	-	0.00%
2024-09-12	0	0.040	-	0.048	-	-	0	0	-	0.040	-	0.048	-	-	0	-	0.00%
2024-09-11	0	0.040	-	0.049	-	-	0	0	-	0.040	-	0.049	-	-	0	-	0.00%
2024-09-10	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2024-09-09	0	0.040	-	0.048	0.040	0.040	240,000	9,600	0.0400	0.040	-	0.048	0.040	0.040	240,000	0.0400	0.00%
2024-09-05	0	0.040	0.040	0.047	-	-	0	0	-	0.040	0.040	0.047	-	-	0	-	5.26%
2024-09-04	0	0.038	0.038	0.048	-	-	0	0	-	0.038	0.038	0.048	-	-	0	-	11.76%
2024-09-03	0	0.034	0.010	0.047	-	-	0	0	-	0.034	0.010	0.047	-	-	0	-	0.00%
2024-09-02	0	0.034	0.034	0.046	-	-	0	0	-	0.034	0.034	0.046	-	-	0	-	0.00%
2024-08-30	0	0.034	0.034	0.047	-	-	0	0	-	0.034	0.034	0.047	-	-	0	-	0.00%
2024-08-29	0	0.034	0.034	0.048	0.032	0.040	490,000	17,660	0.0360	0.034	0.034	0.048	0.032	0.040	490,000	0.0360	-17.07%
2024-08-28	0	0.041	0.041	0.055	-	-	0	0	-	0.041	0.041	0.055	-	-	0	-	0.00%
2024-08-27	0	0.041	0.041	0.054	-	-	0	0	-	0.041	0.041	0.054	-	-	0	-	0.00%
2024-08-26	0	0.041	0.041	0.054	-	-	0	0	-	0.041	0.041	0.054	-	-	0	-	0.00%
2024-08-23	0	0.041	0.041	0.053	-	-	0	0	-	0.041	0.041	0.053	-	-	0	-	0.00%
2024-08-22	0	0.041	0.041	0.054	0.041	0.041	5,000	205	0.0410	0.041	0.041	0.054	0.041	0.041	5,000	0.0410	0.00%
2024-08-21	0	0.041	0.041	0.053	0.040	0.042	20,000	815	0.0408	0.041	0.041	0.053	0.040	0.042	20,000	0.0408	-8.89%
2024-08-20	0	0.045	0.036	0.045	-	-	0	0	-	0.045	0.036	0.045	-	-	0	-	0.00%
2024-08-19	0	0.045	0.036	0.045	0.045	0.045	100,000	4,500	0.0450	0.045	0.036	0.045	0.045	0.045	100,000	0.0450	0.00%
2024-08-16	0	0.045	0.045	0.055	0.045	0.045	45,000	2,025	0.0450	0.045	0.045	0.055	0.045	0.045	45,000	0.0450	-6.25%
2024-08-15	0	0.048	0.045	0.048	-	-	0	0	-	0.048	0.045	0.048	-	-	0	-	-2.04%
2024-08-14	0	0.049	0.041	0.049	-	-	0	0	-	0.049	0.041	0.049	-	-	0	-	-2.00%
2024-08-13	0	0.050	0.041	0.050	-	-	0	0	-	0.050	0.041	0.050	-	-	0	-	0.00%
2024-08-12	0	0.050	0.048	0.063	0.050	0.056	50,000	2,685	0.0537	0.050	0.048	0.063	0.050	0.056	50,000	0.0537	-12.28%
2024-08-09	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-08-08	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-08-07	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-08-06	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-08-05	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-08-02	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-08-01	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-07-31	0	0.057	0.056	0.068	-	-	0	0	-	0.057	0.056	0.068	-	-	0	-	0.00%
2024-07-30	0	0.057	0.057	0.062	0.057	0.062	20,000	1,190	0.0595	0.057	0.057	0.062	0.057	0.062	20,000	0.0595	-18.57%
2024-07-29	0	0.070	-	0.079	-	-	0	0	-	0.070	-	0.079	-	-	0	-	0.00%
2024-07-26	0	0.070	-	0.079	-	-	0	0	-	0.070	-	0.079	-	-	0	-	0.00%
2024-07-25	0	0.070	-	0.079	-	-	0	0	-	0.070	-	0.079	-	-	0	-	0.00%
2024-07-24	0	0.070	0.064	0.077	-	-	0	0	-	0.070	0.064	0.077	-	-	0	-	0.00%
2024-07-23	0	0.070	0.064	0.070	-	-	0	0	-	0.070	0.064	0.070	-	-	0	-	-9.09%
2024-07-22	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	0.00%
2024-07-19	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	0.00%
2024-07-18	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	0.00%
2024-07-17	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	0.00%
2024-07-16	0	0.077	0.064	0.079	-	-	0	0	-	0.077	0.064	0.079	-	-	0	-	0.00%
2024-07-15	0	0.077	0.064	0.079	-	-	0	0	-	0.077	0.064	0.079	-	-	0	-	0.00%
2024-07-12	0	0.077	0.064	0.079	-	-	0	0	-	0.077	0.064	0.079	-	-	0	-	0.00%
2024-07-11	0	0.077	0.064	0.079	-	-	0	0	-	0.077	0.064	0.079	-	-	0	-	0.00%
2024-07-10	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	0.00%
2024-07-09	0	0.077	0.064	0.079	-	-	0	0	-	0.077	0.064	0.079	-	-	0	-	0.00%
2024-07-08	0	0.077	0.064	0.079	-	-	0	0	-	0.077	0.064	0.079	-	-	0	-	0.00%
2024-07-05	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	0.00%
2024-07-04	0	0.077	0.064	0.077	-	-	0	0	-	0.077	0.064	0.077	-	-	0	-	-2.53%
2024-07-03	0	0.079	0.064	0.079	-	-	0	0	-	0.079	0.064	0.079	-	-	0	-	0.00%
2024-07-02	0	0.079	0.064	0.079	-	-	0	0	-	0.079	0.064	0.079	-	-	0	-	-2.47%
2024-06-28	0	0.081	0.064	0.081	-	-	0	0	-	0.081	0.064	0.081	-	-	0	-	-2.41%
2024-06-27	0	0.083	0.064	0.083	-	-	0	0	-	0.083	0.064	0.083	-	-	0	-	-2.35%
2024-06-26	0	0.085	0.064	0.085	-	-	0	0	-	0.085	0.064	0.085	-	-	0	-	-2.30%
2024-06-25	0	0.087	-	0.089	-	-	0	0	-	0.087	-	0.089	-	-	0	-	0.00%
2024-06-24	0	0.087	-	0.089	-	-	0	0	-	0.087	-	0.089	-	-	0	-	0.00%
2024-06-21	0	0.087	-	0.089	-	-	0	0	-	0.087	-	0.089	-	-	0	-	0.00%
2024-06-20	0	0.087	0.064	0.087	0.090	0.090	5,000	450	0.0900	0.087	0.064	0.087	0.090	0.090	5,000	0.0900	24.29%
2024-06-19	0	0.070	0.061	0.090	-	-	0	0	-	0.070	0.061	0.090	-	-	0	-	0.00%
2024-06-18	0	0.070	0.061	0.090	-	-	0	0	-	0.070	0.061	0.090	-	-	0	-	0.00%
2024-06-17	0	0.070	0.061	0.090	-	-	0	0	-	0.070	0.061	0.090	-	-	0	-	0.00%
2024-06-14	0	0.070	0.063	0.090	-	-	0	0	-	0.070	0.063	0.090	-	-	0	-	0.00%
2024-06-13	0	0.070	0.063	0.090	-	-	0	0	-	0.070	0.063	0.090	-	-	0	-	0.00%
2024-06-12	0	0.070	0.062	0.090	-	-	0	0	-	0.070	0.062	0.090	-	-	0	-	0.00%
2024-06-11	0	0.070	0.063	0.090	0.063	0.070	10,000	665	0.0665	0.070	0.063	0.090	0.063	0.070	10,000	0.0665	-2.78%
2024-06-07	0	0.072	0.063	0.090	-	-	0	0	-	0.072	0.063	0.090	-	-	0	-	0.00%
2024-06-06	0	0.072	0.062	0.090	-	-	0	0	-	0.072	0.062	0.090	-	-	0	-	0.00%
2024-06-05	0	0.072	0.064	0.090	-	-	0	0	-	0.072	0.064	0.090	-	-	0	-	0.00%
2024-06-04	0	0.072	0.064	0.090	-	-	0	0	-	0.072	0.064	0.090	-	-	0	-	0.00%
2024-06-03	0	0.072	0.062	0.090	-	-	0	0	-	0.072	0.062	0.090	-	-	0	-	0.00%
2024-05-31	0	0.072	0.065	0.090	-	-	0	0	-	0.072	0.065	0.090	-	-	0	-	0.00%
2024-05-30	0	0.072	0.062	0.090	-	-	0	0	-	0.072	0.062	0.090	-	-	0	-	0.00%
2024-05-29	0	0.072	0.062	0.090	-	-	0	0	-	0.072	0.062	0.090	-	-	0	-	0.00%
2024-05-28	0	0.072	0.072	0.095	0.072	0.106	150,000	12,585	0.0839	0.072	0.072	0.095	0.072	0.106	150,000	0.0839	-5.26%
2024-05-27	0	0.076	0.075	0.099	0.076	0.076	130,000	9,880	0.0760	0.076	0.075	0.099	0.076	0.076	130,000	0.0760	-7.32%
2024-05-24	0	0.082	0.068	0.099	-	-	0	0	-	0.082	0.068	0.099	-	-	0	-	0.00%
2024-05-23	0	0.082	0.066	0.099	-	-	0	0	-	0.082	0.066	0.099	-	-	0	-	0.00%
2024-05-22	0	0.082	0.068	0.100	-	-	0	0	-	0.082	0.068	0.100	-	-	0	-	0.00%
2024-05-21	0	0.082	0.066	0.100	0.082	0.083	85,000	7,015	0.0825	0.082	0.066	0.100	0.082	0.083	85,000	0.0825	-2.38%
2024-05-20	0	0.084	0.073	0.093	-	-	0	0	-	0.084	0.073	0.093	-	-	0	-	0.00%
2024-05-17	0	0.084	0.073	0.097	-	-	0	0	-	0.084	0.073	0.097	-	-	0	-	0.00%
2024-05-16	0	0.084	0.082	0.098	0.082	0.084	105,000	8,810	0.0839	0.084	0.082	0.098	0.082	0.084	105,000	0.0839	-23.64%
2024-05-14	0	0.110	-	0.128	-	-	0	0	-	0.110	-	0.128	-	-	0	-	0.00%
2024-05-13	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
2024-05-10	0	0.110	0.110	-	0.110	0.110	5,000	550	0.1100	0.110	0.110	-	0.110	0.110	5,000	0.1100	0.00%
2024-05-09	0	0.110	0.073	0.110	0.110	0.110	100,000	11,000	0.1100	0.110	0.073	0.110	0.110	0.110	100,000	0.1100	0.00%
2024-05-08	0	0.110	0.110	-	0.110	0.110	50,000	5,500	0.1100	0.110	0.110	-	0.110	0.110	50,000	0.1100	0.00%
2024-05-07	0	0.110	0.110	0.116	-	-	0	0	-	0.110	0.110	0.116	-	-	0	-	0.92%
2024-05-06	0	0.109	0.109	0.110	0.100	0.120	415,000	45,760	0.1103	0.109	0.109	0.110	0.100	0.120	415,000	0.1103	29.76%
2024-05-03	0	0.084	0.084	0.103	0.079	0.079	60,000	4,740	0.0790	0.084	0.084	0.103	0.079	0.079	60,000	0.0790	6.33%
2024-05-02	0	0.079	0.079	0.175	0.071	0.071	10,000	710	0.0710	0.079	0.079	0.175	0.071	0.071	10,000	0.0710	12.86%
2024-04-30	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
2024-03-28	0	0.070	0.062	0.070	0.070	0.070	65,000	4,550	0.0700	0.070	0.062	0.070	0.070	0.070	65,000	0.0700	0.00%
2024-03-27	0	0.070	0.062	0.070	-	-	0	0	-	0.070	0.062	0.070	-	-	0	-	0.00%
2024-03-26	0	0.070	0.067	0.073	-	-	0	0	-	0.070	0.067	0.073	-	-	0	-	0.00%
2024-03-25	0	0.070	0.070	0.071	0.070	0.070	140,000	9,800	0.0700	0.070	0.070	0.071	0.070	0.070	140,000	0.0700	-6.67%
2024-03-22	0	0.075	0.070	0.075	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	0.00%
2024-03-21	0	0.075	0.070	0.075	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	-3.85%
2024-03-20	0	0.078	0.070	0.080	-	-	0	0	-	0.078	0.070	0.080	-	-	0	-	0.00%
2024-03-19	0	0.078	0.070	0.083	-	-	0	0	-	0.078	0.070	0.083	-	-	0	-	0.00%
2024-03-18	0	0.078	0.067	0.079	-	-	0	0	-	0.078	0.067	0.079	-	-	0	-	0.00%
2024-03-15	0	0.078	0.071	0.081	-	-	0	0	-	0.078	0.071	0.081	-	-	0	-	0.00%
2024-03-14	0	0.078	0.078	0.086	0.070	0.070	30,000	2,100	0.0700	0.078	0.078	0.086	0.070	0.070	30,000	0.0700	11.43%
2024-03-13	0	0.070	0.070	0.087	0.070	0.070	5,000	350	0.0700	0.070	0.070	0.087	0.070	0.070	5,000	0.0700	-4.11%
2024-03-12	0	0.073	0.069	0.082	-	-	0	0	-	0.073	0.069	0.082	-	-	0	-	0.00%
2024-03-11	0	0.073	0.068	0.082	0.073	0.073	20,000	1,460	0.0730	0.073	0.068	0.082	0.073	0.073	20,000	0.0730	-10.98%
2024-03-08	0	0.082	0.070	0.083	-	-	0	0	-	0.082	0.070	0.083	-	-	0	-	0.00%
2024-03-07	0	0.082	0.070	0.082	-	-	0	0	-	0.082	0.070	0.082	-	-	0	-	0.00%
2024-03-06	0	0.082	0.070	0.082	0.082	0.082	50,000	4,100	0.0820	0.082	0.070	0.082	0.082	0.082	50,000	0.0820	7.89%
2024-03-05	0	0.076	0.070	0.079	0.076	0.076	195,000	14,855	0.0762	0.076	0.070	0.079	0.076	0.076	195,000	0.0762	-1.30%
2024-03-04	0	0.077	0.077	0.080	0.071	0.071	20,000	1,420	0.0710	0.077	0.077	0.080	0.071	0.071	20,000	0.0710	1.32%
2024-03-01	0	0.076	0.076	0.085	0.073	0.075	170,000	12,500	0.0735	0.076	0.076	0.085	0.073	0.075	170,000	0.0735	0.00%
2024-02-29	0	0.076	0.065	0.076	-	-	0	0	-	0.076	0.065	0.076	-	-	0	-	-1.30%
2024-02-28	0	0.077	0.067	0.078	0.069	0.078	190,000	13,575	0.0714	0.077	0.067	0.078	0.069	0.078	190,000	0.0714	-1.28%
2024-02-27	0	0.078	0.071	0.084	0.071	0.081	930,000	68,375	0.0735	0.078	0.071	0.084	0.071	0.081	930,000	0.0735	-17.89%
2024-02-26	0	0.095	0.072	0.095	0.069	0.102	740,000	69,145	0.0934	0.095	0.072	0.095	0.069	0.102	740,000	0.0934	21.79%
2024-02-23	0	0.078	0.065	0.079	0.064	0.078	305,000	23,355	0.0766	0.078	0.065	0.079	0.064	0.078	305,000	0.0766	2.63%
2024-02-22	0	0.076	0.060	0.076	0.076	0.076	15,000	1,140	0.0760	0.076	0.060	0.076	0.076	0.076	15,000	0.0760	2.70%
2024-02-21	0	0.074	0.059	0.074	0.074	0.074	20,000	1,480	0.0740	0.074	0.059	0.074	0.074	0.074	20,000	0.0740	7.25%
2024-02-20	0	0.069	0.069	0.078	0.061	0.063	20,000	1,250	0.0625	0.069	0.069	0.078	0.061	0.063	20,000	0.0625	11.29%
2024-02-19	0	0.062	0.062	0.078	0.062	0.062	20,000	1,240	0.0620	0.062	0.062	0.078	0.062	0.062	20,000	0.0620	5.08%
2024-02-16	0	0.059	0.058	0.068	0.051	0.078	650,000	37,865	0.0583	0.059	0.058	0.068	0.051	0.078	650,000	0.0583	1.72%
2024-02-15	0	0.058	0.045	0.066	0.058	0.061	200,000	11,900	0.0595	0.058	0.045	0.066	0.058	0.061	200,000	0.0595	-27.50%
2024-02-14	0	0.080	0.080	0.089	0.080	0.080	10,000	800	0.0800	0.080	0.080	0.089	0.080	0.080	10,000	0.0800	-22.33%
2024-02-09	0	0.103	0.048	0.103	0.108	0.108	10,000	1,080	0.1080	0.103	0.048	0.103	0.108	0.108	10,000	0.1080	-4.63%
2024-02-08	0	0.108	0.068	0.108	0.078	0.108	655,000	57,625	0.0880	0.108	0.068	0.108	0.078	0.108	655,000	0.0880	44.00%
2024-02-07	0	0.075	0.060	0.078	0.075	0.075	130,000	9,750	0.0750	0.075	0.060	0.078	0.075	0.075	130,000	0.0750	7.14%
2024-02-06	0	0.070	0.045	0.080	-	-	0	0	-	0.070	0.045	0.080	-	-	0	-	0.00%
2024-02-05	0	0.070	0.045	0.080	-	-	0	0	-	0.070	0.045	0.080	-	-	0	-	0.00%
2024-02-02	0	0.070	0.070	0.080	0.062	0.062	50,000	3,100	0.0620	0.070	0.070	0.080	0.062	0.062	50,000	0.0620	12.90%
2024-02-01	0	0.062	0.062	0.080	0.061	0.062	95,000	5,805	0.0611	0.062	0.062	0.080	0.061	0.062	95,000	0.0611	1.64%
2024-01-31	0	0.061	0.053	0.080	-	-	0	0	-	0.061	0.053	0.080	-	-	0	-	0.00%
2024-01-30	0	0.061	0.061	0.080	0.052	0.052	5,000	260	0.0520	0.061	0.061	0.080	0.052	0.052	5,000	0.0520	-6.15%
2024-01-29	0	0.065	0.052	-	-	-	0	0	-	0.065	0.052	-	-	-	0	-	0.00%
2024-01-26	0	0.065	0.052	0.089	-	-	0	0	-	0.065	0.052	0.089	-	-	0	-	0.00%
2024-01-25	0	0.065	0.065	-	0.065	0.065	30,000	1,950	0.0650	0.065	0.065	-	0.065	0.065	30,000	0.0650	0.00%
2024-01-24	0	0.065	0.057	0.065	0.064	0.065	65,000	4,220	0.0649	0.065	0.057	0.065	0.064	0.065	65,000	0.0649	-7.14%
2024-01-23	0	0.070	0.056	0.070	0.066	0.090	105,000	7,475	0.0712	0.070	0.056	0.070	0.066	0.090	105,000	0.0712	6.06%
2024-01-22	0	0.066	0.060	0.075	-	-	0	0	-	0.066	0.060	0.075	-	-	0	-	0.00%
2024-01-19	0	0.066	0.056	0.076	-	-	0	0	-	0.066	0.056	0.076	-	-	0	-	0.00%
2024-01-18	0	0.066	0.062	0.073	-	-	0	0	-	0.066	0.062	0.073	-	-	0	-	0.00%
2024-01-17	0	0.066	0.056	0.082	-	-	0	0	-	0.066	0.056	0.082	-	-	0	-	0.00%
2024-01-16	0	0.066	0.062	0.078	0.065	0.076	345,000	25,230	0.0731	0.066	0.062	0.078	0.065	0.076	345,000	0.0731	-2.94%
2024-01-15	0	0.068	0.068	0.075	-	-	0	0	-	0.068	0.068	0.075	-	-	0	-	0.00%
2024-01-12	0	0.068	0.061	0.079	-	-	0	0	-	0.068	0.061	0.079	-	-	0	-	0.00%
2024-01-11	0	0.068	0.062	0.078	-	-	0	0	-	0.068	0.062	0.078	-	-	0	-	0.00%
2024-01-10	0	0.068	0.060	0.076	0.072	0.072	5,000	360	0.0720	0.068	0.060	0.076	0.072	0.072	5,000	0.0720	0.00%
2024-01-09	0	0.068	0.069	0.071	0.068	0.068	70,000	4,760	0.0680	0.068	0.069	0.071	0.068	0.068	70,000	0.0680	3.03%
2024-01-08	0	0.066	0.066	0.067	0.064	0.066	400,000	26,210	0.0655	0.066	0.066	0.067	0.064	0.066	400,000	0.0655	3.12%
2024-01-05	0	0.064	0.054	0.068	-	-	0	0	-	0.064	0.054	0.068	-	-	0	-	0.00%
2024-01-04	0	0.064	0.066	0.070	0.064	0.064	5,000	320	0.0640	0.064	0.066	0.070	0.064	0.064	5,000	0.0640	-4.48%
2024-01-03	0	0.067	0.056	0.067	0.067	0.067	390,000	26,130	0.0670	0.067	0.056	0.067	0.067	0.067	390,000	0.0670	-1.47%
2024-01-02	0	0.068	0.056	0.068	0.068	0.068	300,000	20,400	0.0680	0.068	0.056	0.068	0.068	0.068	300,000	0.0680	3.03%
2023-12-29	0	0.066	0.056	0.066	0.065	0.066	425,000	28,025	0.0659	0.066	0.056	0.066	0.065	0.066	425,000	0.0659	3.12%
2023-12-28	0	0.064	0.051	0.065	-	-	0	0	-	0.064	0.051	0.065	-	-	0	-	0.00%
2023-12-27	0	0.064	0.051	0.065	-	-	0	0	-	0.064	0.051	0.065	-	-	0	-	0.00%
2023-12-22	0	0.064	0.051	0.065	-	-	0	0	-	0.064	0.051	0.065	-	-	0	-	0.00%
2023-12-21	0	0.064	0.051	0.065	-	-	0	0	-	0.064	0.051	0.065	-	-	0	-	0.00%
2023-12-20	0	0.064	0.051	0.067	-	-	0	0	-	0.064	0.051	0.067	-	-	0	-	0.00%
2023-12-19	0	0.064	0.051	0.067	-	-	0	0	-	0.064	0.051	0.067	-	-	0	-	0.00%
2023-12-18	0	0.064	0.052	0.067	-	-	0	0	-	0.064	0.052	0.067	-	-	0	-	0.00%
2023-12-15	0	0.064	0.051	0.067	-	-	0	0	-	0.064	0.051	0.067	-	-	0	-	0.00%
2023-12-14	0	0.064	0.060	0.064	-	-	15,000	900	0.0600	0.064	0.060	0.064	-	-	15,000	0.0600	-1.54%
2023-12-13	0	0.065	0.062	0.066	-	-	0	0	-	0.065	0.062	0.066	-	-	0	-	0.00%
2023-12-12	0	0.065	0.061	0.065	-	-	0	0	-	0.065	0.061	0.065	-	-	0	-	0.00%
2023-12-11	0	0.065	0.058	0.065	-	-	5,000	325	0.0650	0.065	0.058	0.065	-	-	5,000	0.0650	4.84%
2023-12-08	0	0.062	0.058	0.062	0.062	0.062	10,000	620	0.0620	0.062	0.058	0.062	0.062	0.062	10,000	0.0620	3.33%
2023-12-07	0	0.060	0.051	0.064	-	-	0	0	-	0.060	0.051	0.064	-	-	0	-	0.00%
2023-12-06	0	0.060	0.054	0.064	-	-	0	0	-	0.060	0.054	0.064	-	-	0	-	0.00%
2023-12-05	0	0.060	0.053	0.069	-	-	0	0	-	0.060	0.053	0.069	-	-	0	-	0.00%
2023-12-04	0	0.060	0.058	0.068	0.060	0.060	80,000	4,800	0.0600	0.060	0.058	0.068	0.060	0.060	80,000	0.0600	0.00%
2023-12-01	0	0.060	0.056	0.065	0.060	0.060	45,000	2,700	0.0600	0.060	0.056	0.065	0.060	0.060	45,000	0.0600	0.00%
2023-11-30	0	0.060	0.056	0.063	0.050	0.065	995,000	56,570	0.0569	0.060	0.056	0.063	0.050	0.065	995,000	0.0569	3.45%
2023-11-29	0	0.058	0.058	0.067	0.058	0.071	1,510,000	89,445	0.0592	0.058	0.058	0.067	0.058	0.071	1,510,000	0.0592	-26.58%
2023-11-28	0	0.079	0.067	0.079	-	-	0	0	-	0.079	0.067	0.079	-	-	0	-	0.00%
2023-11-27	0	0.079	-	0.079	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-7.06%
2023-11-24	0	0.085	0.067	0.085	-	-	0	0	-	0.085	0.067	0.085	-	-	0	-	-3.41%
2023-11-23	0	0.088	0.067	0.088	-	-	0	0	-	0.088	0.067	0.088	-	-	0	-	0.00%
2023-11-22	0	0.088	0.067	0.088	0.090	0.090	5,000	450	0.0900	0.088	0.067	0.088	0.090	0.090	5,000	0.0900	3.53%
2023-11-21	0	0.085	0.066	0.085	0.083	0.090	1,570,000	130,780	0.0833	0.085	0.066	0.085	0.083	0.090	1,570,000	0.0833	2.41%
2023-11-20	0	0.083	0.066	0.089	-	-	0	0	-	0.083	0.066	0.089	-	-	0	-	0.00%
2023-11-17	0	0.083	0.083	0.090	-	-	0	0	-	0.083	0.083	0.090	-	-	0	-	3.75%
2023-11-16	0	0.080	0.074	0.090	-	-	0	0	-	0.080	0.074	0.090	-	-	0	-	0.00%
2023-11-15	0	0.080	0.072	0.090	-	-	0	0	-	0.080	0.072	0.090	-	-	0	-	0.00%
2023-11-14	0	0.080	0.072	0.090	-	-	0	0	-	0.080	0.072	0.090	-	-	0	-	0.00%
2023-11-13	0	0.080	0.072	0.090	-	-	0	0	-	0.080	0.072	0.090	-	-	0	-	0.00%
2023-11-10	0	0.080	0.072	0.090	-	-	0	0	-	0.080	0.072	0.090	-	-	0	-	0.00%
2023-11-09	0	0.080	0.074	0.090	-	-	0	0	-	0.080	0.074	0.090	-	-	0	-	0.00%
2023-11-08	0	0.080	0.072	0.090	-	-	5,000	450	0.0900	0.080	0.072	0.090	-	-	5,000	0.0900	0.00%
2023-11-07	0	0.080	0.072	0.086	0.071	0.080	200,000	15,145	0.0757	0.080	0.072	0.086	0.071	0.080	200,000	0.0757	-9.09%
2023-11-06	0	0.088	0.071	0.094	-	-	0	0	-	0.088	0.071	0.094	-	-	0	-	0.00%
2023-11-03	0	0.088	0.073	0.094	-	-	0	0	-	0.088	0.073	0.094	-	-	0	-	0.00%
2023-11-02	0	0.088	-	0.094	-	-	0	0	-	0.088	-	0.094	-	-	0	-	0.00%
2023-11-01	0	0.088	-	0.093	-	-	0	0	-	0.088	-	0.093	-	-	0	-	0.00%
2023-10-31	0	0.088	-	0.093	-	-	0	0	-	0.088	-	0.093	-	-	0	-	0.00%
2023-10-30	0	0.088	-	0.093	-	-	0	0	-	0.088	-	0.093	-	-	0	-	0.00%
2023-10-27	0	0.088	0.063	0.088	-	-	0	0	-	0.088	0.063	0.088	-	-	0	-	-1.12%
2023-10-26	0	0.089	0.089	0.095	-	-	0	0	-	0.089	0.089	0.095	-	-	0	-	8.54%
2023-10-25	0	0.082	0.061	0.095	-	-	0	0	-	0.082	0.061	0.095	-	-	0	-	0.00%
2023-10-24	0	0.082	0.068	0.095	-	-	0	0	-	0.082	0.068	0.095	-	-	0	-	0.00%
2023-10-20	0	0.082	0.076	0.089	-	-	0	0	-	0.082	0.076	0.089	-	-	0	-	0.00%
2023-10-19	0	0.082	0.073	0.082	-	-	0	0	-	0.082	0.073	0.082	-	-	0	-	0.00%
2023-10-18	0	0.082	0.080	0.082	0.075	0.098	120,000	10,150	0.0846	0.082	0.080	0.082	0.075	0.098	120,000	0.0846	-12.77%
2023-10-17	0	0.094	0.075	0.094	-	-	0	0	-	0.094	0.075	0.094	-	-	0	-	0.00%
2023-10-16	0	0.094	0.081	0.094	0.076	0.094	340,000	27,410	0.0806	0.094	0.081	0.094	0.076	0.094	340,000	0.0806	30.56%
2023-10-13	0	0.072	0.072	0.078	0.065	0.065	5,000	325	0.0650	0.072	0.072	0.078	0.065	0.065	5,000	0.0650	10.77%
2023-10-12	0	0.065	0.065	0.070	0.054	0.065	105,000	6,190	0.0590	0.065	0.065	0.070	0.054	0.065	105,000	0.0590	-2.99%
2023-10-11	0	0.067	0.054	0.067	-	-	0	0	-	0.067	0.054	0.067	-	-	0	-	0.00%
2023-10-10	0	0.067	0.054	0.067	-	-	0	0	-	0.067	0.054	0.067	-	-	0	-	0.00%
2023-10-09	0	0.067	0.053	0.067	-	-	0	0	-	0.067	0.053	0.067	-	-	0	-	0.00%
2023-10-06	0	0.067	0.056	0.070	-	-	0	0	-	0.067	0.056	0.070	-	-	0	-	0.00%
2023-10-05	0	0.067	0.055	0.067	-	-	0	0	-	0.067	0.055	0.067	-	-	0	-	0.00%
2023-10-04	0	0.067	0.067	0.068	0.056	0.056	10,000	620	0.0620	0.067	0.067	0.068	0.056	0.056	10,000	0.0620	-1.47%
2023-10-03	0	0.068	0.055	0.068	-	-	0	0	-	0.068	0.055	0.068	-	-	0	-	-1.45%
2023-09-29	0	0.069	0.056	0.073	0.069	0.069	5,000	345	0.0690	0.069	0.056	0.073	0.069	0.069	5,000	0.0690	0.00%
2023-09-28	0	0.069	0.061	0.069	0.061	0.069	125,000	7,695	0.0616	0.069	0.061	0.069	0.061	0.069	125,000	0.0616	1.47%
2023-09-27	0	0.068	0.063	0.078	-	-	0	0	-	0.068	0.063	0.078	-	-	0	-	0.00%
2023-09-26	0	0.068	0.061	0.078	0.060	0.068	35,000	2,265	0.0647	0.068	0.061	0.078	0.060	0.068	35,000	0.0647	-2.86%
2023-09-25	0	0.070	0.070	0.074	0.062	0.079	580,000	38,770	0.0668	0.070	0.070	0.074	0.062	0.079	580,000	0.0668	-18.60%
2023-09-22	0	0.086	0.071	0.086	0.086	0.086	10,000	860	0.0860	0.086	0.071	0.086	0.086	0.086	10,000	0.0860	0.00%
2023-09-21	0	0.086	0.070	0.089	-	-	0	0	-	0.086	0.070	0.089	-	-	0	-	0.00%
2023-09-20	0	0.086	0.069	0.088	-	-	0	0	-	0.086	0.069	0.088	-	-	0	-	0.00%
2023-09-19	0	0.086	0.072	0.087	-	-	0	0	-	0.086	0.072	0.087	-	-	0	-	0.00%
2023-09-18	0	0.086	0.069	0.086	-	-	0	0	-	0.086	0.069	0.086	-	-	0	-	0.00%
2023-09-15	0	0.086	0.071	0.087	0.069	0.086	10,000	775	0.0775	0.086	0.071	0.087	0.069	0.086	10,000	0.0775	0.00%
2023-09-14	0	0.086	0.069	0.086	0.068	0.086	20,000	1,540	0.0770	0.086	0.069	0.086	0.068	0.086	20,000	0.0770	10.26%
2023-09-13	0	0.078	0.068	0.088	-	-	0	0	-	0.078	0.068	0.088	-	-	0	-	0.00%
2023-09-12	0	0.078	0.068	0.086	-	-	0	0	-	0.078	0.068	0.086	-	-	0	-	0.00%
2023-09-11	0	0.078	0.080	0.085	0.074	0.078	105,000	7,990	0.0761	0.078	0.080	0.085	0.074	0.078	105,000	0.0761	0.00%
2023-09-07	0	0.078	0.074	0.078	-	-	0	0	-	0.078	0.074	0.078	-	-	0	-	0.00%
2023-09-06	0	0.078	0.074	0.085	-	-	0	0	-	0.078	0.074	0.085	-	-	0	-	0.00%
2023-09-05	0	0.078	0.074	0.085	0.078	0.080	55,000	4,380	0.0796	0.078	0.074	0.085	0.078	0.080	55,000	0.0796	-1.27%
2023-09-04	0	0.079	0.079	0.089	0.076	0.088	190,000	15,105	0.0795	0.079	0.079	0.089	0.076	0.088	190,000	0.0795	-12.22%
2023-08-31	0	0.090	0.080	0.090	-	-	0	0	-	0.090	0.080	0.090	-	-	0	-	-1.10%
2023-08-30	0	0.091	0.091	0.105	0.091	0.091	95,000	8,645	0.0910	0.091	0.091	0.105	0.091	0.091	95,000	0.0910	0.00%
2023-08-29	0	0.091	0.083	0.091	0.076	0.091	485,000	38,800	0.0800	0.091	0.083	0.091	0.076	0.091	485,000	0.0800	-2.15%
2023-08-28	0	0.093	0.089	0.093	0.074	0.120	8,435,000	712,760	0.0845	0.093	0.089	0.093	0.074	0.120	8,435,000	0.0845	-59.91%
2023-08-25	0	0.232	0.130	0.250	-	-	0	0	-	0.232	0.130	0.250	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-06-10	0	0.232	-	0.232	0.232	0.232	5,000	1,160	0.2320	0.232	-	0.232	0.232	0.232	5,000	0.2320	8.92%
2022-06-09	0	0.213	0.149	0.230	0.218	0.218	5,000	1,090	0.2180	0.213	0.149	0.230	0.218	0.218	5,000	0.2180	6.50%
2022-06-08	0	0.200	0.150	-	-	-	15,000	2,935	0.1957	0.200	0.150	-	-	-	15,000	0.1957	17.65%
2022-06-07	0	0.170	0.121	0.194	-	-	0	0	-	0.170	0.121	0.194	-	-	0	-	0.00%
2022-06-06	0	0.170	0.142	0.192	-	-	5,000	940	0.1880	0.170	0.142	0.192	-	-	5,000	0.1880	0.00%
2022-06-02	0	0.170	0.170	0.188	0.141	0.155	20,000	2,960	0.1480	0.170	0.170	0.188	0.141	0.155	20,000	0.1480	6.25%
2022-06-01	0	0.160	0.160	0.175	-	-	0	0	-	0.160	0.160	0.175	-	-	0	-	3.23%
2022-05-31	0	0.155	0.155	0.188	0.153	0.153	10,000	1,530	0.1530	0.155	0.155	0.188	0.153	0.153	10,000	0.1530	-6.06%
2022-05-30	0	0.165	0.165	0.173	0.143	0.174	3,440,000	566,225	0.1646	0.165	0.165	0.173	0.143	0.174	3,440,000	0.1646	13.01%
2022-05-27	0	0.146	0.131	0.146	0.136	0.164	245,000	36,000	0.1469	0.146	0.131	0.146	0.136	0.164	245,000	0.1469	-10.98%
2022-05-26	0	0.164	0.138	0.164	0.131	0.170	730,000	104,280	0.1428	0.164	0.138	0.164	0.131	0.170	730,000	0.1428	-20.00%
2022-05-25	0	0.205	-	0.205	0.196	0.205	10,000	2,005	0.2005	0.205	-	0.205	0.196	0.205	10,000	0.2005	11.41%
2022-05-24	0	0.184	-	0.201	-	-	0	0	-	0.184	-	0.201	-	-	0	-	0.00%
2022-05-23	0	0.184	-	0.184	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-0.54%
2022-05-20	0	0.185	0.185	0.190	-	-	5,000	920	0.1840	0.185	0.185	0.190	-	-	5,000	0.1840	3.35%
2022-05-19	0	0.179	0.179	0.199	-	-	0	0	-	0.179	0.179	0.199	-	-	0	-	5.92%
2022-05-18	0	0.169	0.169	-	0.161	0.165	45,000	7,370	0.1638	0.169	0.169	-	0.161	0.165	45,000	0.1638	-9.14%
2022-05-17	0	0.186	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2022-05-16	0	0.186	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2022-05-13	0	0.186	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2022-05-12	0	0.186	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2022-05-11	0	0.186	-	0.206	-	-	0	0	-	0.186	-	0.206	-	-	0	-	0.00%
2022-05-10	0	0.186	0.169	-	0.161	0.190	180,000	31,570	0.1754	0.186	0.169	-	0.161	0.190	180,000	0.1754	-11.43%
2022-05-06	0	0.210	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2022-05-05	0	0.210	0.190	0.230	0.210	0.210	5,000	1,050	0.2100	0.210	0.190	0.230	0.210	0.210	5,000	0.2100	-8.70%
2022-05-04	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-05-03	0	0.230	0.210	0.230	-	-	0	0	-	0.230	0.210	0.230	-	-	0	-	0.00%
2022-04-29	0	0.230	0.215	0.230	-	-	0	0	-	0.230	0.215	0.230	-	-	0	-	-7.26%
2022-04-28	0	0.248	-	0.300	-	-	0	0	-	0.248	-	0.300	-	-	0	-	0.00%
2022-04-27	0	0.248	-	0.300	-	-	0	0	-	0.248	-	0.300	-	-	0	-	0.00%
2022-04-26	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2022-04-25	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2022-04-22	0	0.248	-	0.320	-	-	0	0	-	0.248	-	0.320	-	-	0	-	0.00%
2022-04-21	0	0.248	-	0.320	-	-	0	0	-	0.248	-	0.320	-	-	0	-	0.00%
2022-04-20	0	0.248	-	0.290	0.248	0.248	295,000	73,160	0.2480	0.248	-	0.290	0.248	0.248	295,000	0.2480	0.00%
2022-04-19	0	0.248	-	0.290	-	-	0	0	-	0.248	-	0.290	-	-	0	-	0.00%
2022-04-14	0	0.248	-	0.295	-	-	0	0	-	0.248	-	0.295	-	-	0	-	0.00%
2022-04-13	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2022-04-12	0	0.248	-	0.290	-	-	0	0	-	0.248	-	0.290	-	-	0	-	0.00%
2022-04-11	0	0.248	-	0.280	-	-	0	0	-	0.248	-	0.280	-	-	0	-	0.00%
2022-04-08	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2022-04-07	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2022-04-06	0	0.248	-	0.248	0.248	0.248	30,000	7,440	0.2480	0.248	-	0.248	0.248	0.248	30,000	0.2480	-6.42%
2022-04-04	0	0.265	-	-	-	-	5,000	1,325	0.2650	0.265	-	-	-	-	5,000	0.2650	0.00%
2022-04-01	0	0.265	0.190	0.265	0.265	0.265	30,000	7,950	0.2650	0.265	0.190	0.265	0.265	0.265	30,000	0.2650	0.00%
2022-03-31	0	0.265	-	0.265	-	-	0	0	-	0.265	-	0.265	-	-	0	-	0.00%
2022-03-30	0	0.265	0.165	0.270	0.250	0.265	115,000	28,975	0.2520	0.265	0.165	0.270	0.250	0.265	115,000	0.2520	13.25%
2022-03-29	0	0.234	0.234	0.280	0.234	0.234	10,000	2,340	0.2340	0.234	0.234	0.280	0.234	0.234	10,000	0.2340	0.43%
2022-03-28	0	0.233	0.232	0.280	0.232	0.233	10,000	2,325	0.2325	0.233	0.232	0.280	0.232	0.233	10,000	0.2325	0.43%
2022-03-25	0	0.232	0.232	-	-	-	0	0	-	0.232	0.232	-	-	-	0	-	0.00%
2022-03-24	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-03-23	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-03-22	0	0.232	-	0.270	-	-	0	0	-	0.232	-	0.270	-	-	0	-	0.00%
2022-03-21	0	0.232	-	0.280	-	-	0	0	-	0.232	-	0.280	-	-	0	-	0.00%
2022-03-18	0	0.232	0.232	0.260	0.232	0.232	5,000	1,160	0.2320	0.232	0.232	0.260	0.232	0.232	5,000	0.2320	0.00%
2022-03-17	0	0.232	-	0.280	-	-	0	0	-	0.232	-	0.280	-	-	0	-	0.00%
2022-03-16	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	0.00%
2022-03-15	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-03-14	0	0.232	-	0.240	-	-	0	0	-	0.232	-	0.240	-	-	0	-	0.00%
2022-03-11	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-03-10	0	0.232	-	0.260	-	-	0	0	-	0.232	-	0.260	-	-	0	-	0.00%
2022-03-09	0	0.232	-	0.270	-	-	0	0	-	0.232	-	0.270	-	-	0	-	0.00%
2022-03-08	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-03-07	0	0.232	-	0.255	-	-	0	0	-	0.232	-	0.255	-	-	0	-	0.00%
2022-03-04	0	0.232	-	-	-	-	0	0	-	0.232	-	-	-	-	0	-	0.00%
2022-03-03	0	0.232	-	0.240	-	-	0	0	-	0.232	-	0.240	-	-	0	-	0.00%
2022-03-02	0	0.232	0.232	-	0.216	0.232	55,000	12,120	0.2204	0.232	0.232	-	0.216	0.232	55,000	0.2204	3.57%
2022-03-01	0	0.224	0.202	0.224	-	-	0	0	-	0.224	0.202	0.224	-	-	0	-	-3.86%
2022-02-28	0	0.233	0.230	0.235	0.235	0.235	60,000	14,100	0.2350	0.233	0.230	0.235	0.235	0.235	60,000	0.2350	-12.08%
2022-02-25	0	0.265	0.260	0.270	0.260	0.285	275,000	76,525	0.2783	0.265	0.260	0.270	0.260	0.285	275,000	0.2783	1.92%
2022-02-24	0	0.260	0.154	0.270	0.186	0.300	735,000	188,800	0.2569	0.260	0.154	0.270	0.186	0.300	735,000	0.2569	52.94%
2022-02-23	0	0.170	0.170	0.180	-	-	0	0	-	0.170	0.170	0.180	-	-	0	-	0.00%
2022-02-22	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2022-02-21	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	0.00%
2022-02-18	0	0.170	0.170	-	0.170	0.170	10,000	1,700	0.1700	0.170	0.170	-	0.170	0.170	10,000	0.1700	0.00%
2022-02-17	0	0.170	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-02-16	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2022-02-15	0	0.170	0.170	-	-	-	0	0	-	0.170	0.170	-	-	-	0	-	6.25%
2022-02-14	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2022-02-11	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2022-02-10	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2022-02-09	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2022-02-08	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2022-02-07	0	0.160	0.160	-	0.122	0.160	30,000	4,200	0.1400	0.160	0.160	-	0.122	0.160	30,000	0.1400	-3.61%
2022-02-04	0	0.166	-	0.166	-	-	0	0	-	0.166	-	0.166	-	-	0	-	0.00%
2022-01-31	0	0.166	0.126	-	-	-	0	0	-	0.166	0.126	-	-	-	0	-	0.00%
2022-01-28	0	0.166	0.126	-	-	-	0	0	-	0.166	0.126	-	-	-	0	-	0.00%
2022-01-27	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2022-01-26	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2022-01-25	0	0.166	0.126	-	-	-	0	0	-	0.166	0.126	-	-	-	0	-	0.00%
2022-01-24	0	0.166	0.126	-	-	-	0	0	-	0.166	0.126	-	-	-	0	-	0.00%
2022-01-21	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2022-01-20	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2022-01-19	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2022-01-18	0	0.166	-	-	-	-	0	0	-	0.166	-	-	-	-	0	-	0.00%
2022-01-17	0	0.166	0.136	-	0.166	0.166	5,000	830	0.1660	0.166	0.136	-	0.166	0.166	5,000	0.1660	1.22%
2022-01-14	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2022-01-13	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2022-01-12	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2022-01-11	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2022-01-10	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2022-01-07	0	0.164	0.164	0.165	0.164	0.164	30,000	4,920	0.1640	0.164	0.164	0.165	0.164	0.164	30,000	0.1640	0.00%
2022-01-06	0	0.164	0.140	0.165	-	-	0	0	-	0.164	0.140	0.165	-	-	0	-	0.00%
2022-01-05	0	0.164	0.125	0.165	-	-	0	0	-	0.164	0.125	0.165	-	-	0	-	0.00%
2022-01-04	0	0.164	0.135	0.165	-	-	0	0	-	0.164	0.135	0.165	-	-	0	-	0.00%
2022-01-03	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2021-12-31	0	0.164	0.125	0.169	-	-	0	0	-	0.164	0.125	0.169	-	-	0	-	0.00%
2021-12-30	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2021-12-29	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2021-12-28	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2021-12-24	0	0.164	-	-	-	-	0	0	-	0.164	-	-	-	-	0	-	0.00%
2021-12-23	0	0.164	-	-	0.159	0.164	45,000	7,355	0.1634	0.164	-	-	0.159	0.164	45,000	0.1634	1.86%
2021-12-22	0	0.161	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2021-12-21	0	0.161	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2021-12-20	0	0.161	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2021-12-17	0	0.161	-	-	-	-	0	0	-	0.161	-	-	-	-	0	-	0.00%
2021-12-16	0	0.161	-	0.161	0.161	0.161	5,000	805	0.1610	0.161	-	0.161	0.161	0.161	5,000	0.1610	0.63%
2021-12-15	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2021-12-14	0	0.160	0.160	-	0.160	0.160	30,000	4,800	0.1600	0.160	0.160	-	0.160	0.160	30,000	0.1600	-3.03%
2021-12-13	0	0.165	0.133	-	-	-	0	0	-	0.165	0.133	-	-	-	0	-	0.00%
2021-12-10	0	0.165	0.134	-	-	-	0	0	-	0.165	0.134	-	-	-	0	-	0.00%
2021-12-09	0	0.165	0.165	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	1.23%
2021-12-08	0	0.163	0.163	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.00%
2021-12-07	0	0.163	0.163	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.62%
2021-12-06	0	0.162	0.162	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.62%
2021-12-03	0	0.161	0.161	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.63%
2021-12-02	0	0.160	0.160	-	-	-	10,000	1,600	0.1600	0.160	0.160	-	-	-	10,000	0.1600	3.23%
2021-12-01	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2021-11-30	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2021-11-29	0	0.155	0.140	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2021-11-26	0	0.155	0.155	-	0.155	0.155	10,000	1,550	0.1550	0.155	0.155	-	0.155	0.155	10,000	0.1550	0.00%
2021-11-25	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2021-11-24	0	0.155	0.132	-	0.155	0.155	5,000	775	0.1550	0.155	0.132	-	0.155	0.155	5,000	0.1550	0.00%
2021-11-23	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2021-11-22	0	0.155	0.145	0.170	-	-	10,000	1,500	0.1500	0.155	0.145	0.170	-	-	10,000	0.1500	0.00%
2021-11-19	0	0.155	0.155	0.183	0.153	0.157	130,000	19,950	0.1535	0.155	0.155	0.183	0.153	0.157	130,000	0.1535	-3.12%
2021-11-18	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2021-11-17	0	0.160	0.156	-	-	-	0	0	-	0.160	0.156	-	-	-	0	-	0.00%
2021-11-16	0	0.160	0.160	-	0.153	0.153	10,000	1,530	0.1530	0.160	0.160	-	0.153	0.153	10,000	0.1530	-8.57%
2021-11-15	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2021-11-12	0	0.175	0.175	-	-	-	0	0	-	0.175	0.175	-	-	-	0	-	0.00%
2021-11-11	0	0.175	0.175	0.210	0.171	0.180	25,000	4,350	0.1740	0.175	0.175	0.210	0.171	0.180	25,000	0.1740	-9.79%
2021-11-10	0	0.194	0.189	-	-	-	0	0	-	0.194	0.189	-	-	-	0	-	0.00%
2021-11-09	0	0.194	0.194	-	0.192	0.192	5,000	960	0.1920	0.194	0.194	-	0.192	0.192	5,000	0.1920	1.04%
2021-11-08	0	0.192	0.185	-	-	-	15,000	2,880	0.1920	0.192	0.185	-	-	-	15,000	0.1920	0.00%
2021-11-05	0	0.192	0.167	0.209	-	-	0	0	-	0.192	0.167	0.209	-	-	0	-	0.00%
2021-11-04	0	0.192	0.168	-	-	-	0	0	-	0.192	0.168	-	-	-	0	-	0.00%
2021-11-03	0	0.192	0.188	-	-	-	0	0	-	0.192	0.188	-	-	-	0	-	0.00%
2021-11-02	0	0.192	0.192	0.230	0.191	0.191	5,000	955	0.1910	0.192	0.192	0.230	0.191	0.191	5,000	0.1910	-8.57%
2021-11-01	0	0.210	0.190	0.230	0.209	0.210	60,000	12,595	0.2099	0.210	0.190	0.230	0.209	0.210	60,000	0.2099	0.00%
2021-10-29	0	0.210	0.210	0.220	0.210	0.221	35,000	7,585	0.2167	0.210	0.210	0.220	0.210	0.221	35,000	0.2167	-16.00%
2021-10-28	0	0.250	0.228	0.250	0.208	0.270	5,395,000	1,285,440	0.2383	0.250	0.228	0.250	0.208	0.270	5,395,000	0.2383	5.93%
2021-10-27	0	0.236	0.236	0.250	0.168	0.290	6,135,000	1,398,590	0.2280	0.236	0.236	0.250	0.168	0.290	6,135,000	0.2280	20.41%
2021-10-26	0	0.196	0.196	0.249	0.140	0.255	11,465,000	2,391,810	0.2086	0.196	0.196	0.249	0.140	0.255	11,465,000	0.2086	-2.00%
2021-10-25	0	0.200	0.171	0.200	0.169	0.213	2,845,000	592,325	0.2082	0.200	0.171	0.200	0.169	0.213	2,845,000	0.2082	14.94%
2021-10-22	0	0.174	0.161	0.174	0.150	0.174	45,000	7,625	0.1694	0.174	0.161	0.174	0.150	0.174	45,000	0.1694	12.26%
2021-10-21	0	0.155	0.155	-	0.151	0.162	2,755,000	416,215	0.1511	0.155	0.155	-	0.151	0.162	2,755,000	0.1511	-10.92%
2021-10-20	0	0.174	0.172	0.193	0.170	0.178	155,000	27,050	0.1745	0.174	0.172	0.193	0.170	0.178	155,000	0.1745	-1.14%
2021-10-19	0	0.176	0.176	0.192	0.172	0.178	400,000	70,710	0.1768	0.176	0.176	0.192	0.172	0.178	400,000	0.1768	-8.33%
2021-10-18	0	0.192	0.192	0.219	0.192	0.240	320,000	71,190	0.2225	0.192	0.192	0.219	0.192	0.240	320,000	0.2225	-23.20%
2021-10-15	0	0.250	0.231	0.255	0.185	0.290	3,135,000	895,250	0.2856	0.250	0.231	0.255	0.185	0.290	3,135,000	0.2856	25.00%
2021-10-12	0	0.200	0.200	0.210	0.151	0.220	5,045,000	952,060	0.1887	0.200	0.200	0.210	0.151	0.220	5,045,000	0.1887	31.58%
2021-10-11	0	0.152	0.150	0.153	0.145	0.152	150,000	22,760	0.1517	0.152	0.150	0.153	0.145	0.152	150,000	0.1517	4.83%
2021-10-08	0	0.145	0.145	0.168	0.125	0.125	15,000	1,875	0.1250	0.145	0.145	0.168	0.125	0.125	15,000	0.1250	0.00%
2021-10-07	0	0.145	0.145	-	0.140	0.160	15,000	2,225	0.1483	0.145	0.145	-	0.140	0.160	15,000	0.1483	-9.38%
2021-10-06	0	0.160	0.160	0.198	0.160	0.180	30,000	5,100	0.1700	0.160	0.160	0.198	0.160	0.180	30,000	0.1700	-11.11%
2021-10-05	0	0.180	0.150	0.198	0.118	0.188	80,000	12,955	0.1619	0.180	0.150	0.198	0.118	0.188	80,000	0.1619	52.54%
2021-10-04	0	0.118	0.118	0.190	0.115	0.194	25,000	4,355	0.1742	0.118	0.118	0.190	0.115	0.194	25,000	0.1742	-37.23%
2021-09-30	0	0.188	0.134	0.208	0.130	0.188	4,050,000	557,465	0.1376	0.188	0.134	0.208	0.130	0.188	4,050,000	0.1376	13.94%
2021-09-29	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
2021-09-28	0	0.165	0.100	-	-	-	5,000	825	0.1650	0.165	0.100	-	-	-	5,000	0.1650	0.00%
2021-09-27	0	0.165	0.145	0.189	0.145	0.184	25,000	4,115	0.1646	0.165	0.145	0.189	0.145	0.184	25,000	0.1646	-13.16%
2021-09-24	0	0.190	0.170	0.190	0.180	0.195	30,000	5,675	0.1892	0.190	0.170	0.190	0.180	0.195	30,000	0.1892	-2.56%
2021-09-23	0	0.195	0.195	0.229	0.195	0.209	185,000	36,570	0.1977	0.195	0.195	0.229	0.195	0.209	185,000	0.1977	-16.31%
2021-09-21	0	0.233	0.210	0.233	0.260	0.260	5,000	1,300	0.2600	0.233	0.210	0.233	0.260	0.260	5,000	0.2600	-10.38%
2021-09-20	0	0.260	0.212	0.260	0.260	0.275	95,000	24,755	0.2606	0.260	0.212	0.260	0.260	0.275	95,000	0.2606	5.69%
2021-09-17	0	0.246	0.195	0.246	0.185	0.250	3,050,000	728,870	0.2390	0.246	0.195	0.246	0.185	0.250	3,050,000	0.2390	2.93%
2021-09-16	0	0.239	0.230	0.240	0.220	0.244	1,245,000	300,470	0.2413	0.239	0.230	0.240	0.220	0.244	1,245,000	0.2413	3.91%
2021-09-15	0	0.230	0.220	0.230	0.219	0.230	1,800,000	413,620	0.2298	0.230	0.220	0.230	0.219	0.230	1,800,000	0.2298	5.50%
2021-09-14	0	0.218	0.212	0.218	0.155	0.285	6,645,000	1,622,790	0.2442	0.218	0.212	0.218	0.155	0.285	6,645,000	0.2442	36.25%
2021-09-13	0	0.160	0.160	-	0.152	0.160	20,000	3,135	0.1568	0.160	0.160	-	0.152	0.160	20,000	0.1568	3.23%
2021-09-10	0	0.155	0.155	0.178	0.148	0.155	15,000	2,265	0.1510	0.155	0.155	0.178	0.148	0.155	15,000	0.1510	3.33%
2021-09-09	0	0.150	0.150	0.175	0.139	0.150	15,000	2,170	0.1447	0.150	0.150	0.175	0.139	0.150	15,000	0.1447	3.45%
2021-09-08	0	0.145	0.145	-	0.135	0.145	15,000	2,105	0.1403	0.145	0.145	-	0.135	0.145	15,000	0.1403	2.84%
2021-09-07	0	0.141	0.141	0.155	0.132	0.138	10,000	1,350	0.1350	0.141	0.141	0.155	0.132	0.138	10,000	0.1350	2.92%
2021-09-06	0	0.137	0.137	-	0.130	0.137	80,000	10,910	0.1364	0.137	0.137	-	0.130	0.137	80,000	0.1364	2.24%
2021-09-03	0	0.134	0.134	-	0.128	0.131	10,000	1,295	0.1295	0.134	0.134	-	0.128	0.131	10,000	0.1295	2.29%
2021-09-02	0	0.131	0.131	-	0.125	0.128	10,000	1,265	0.1265	0.131	0.131	-	0.125	0.128	10,000	0.1265	2.34%
2021-09-01	0	0.128	0.128	-	0.123	0.127	10,000	1,250	0.1250	0.128	0.128	-	0.123	0.127	10,000	0.1250	-1.54%
2021-08-31	0	0.130	0.130	-	0.125	0.130	250,000	32,475	0.1299	0.130	0.130	-	0.125	0.130	250,000	0.1299	2.36%
2021-08-30	0	0.127	0.127	-	0.120	0.123	10,000	1,215	0.1215	0.127	0.127	-	0.120	0.123	10,000	0.1215	0.79%
2021-08-27	0	0.126	0.126	-	0.120	0.123	10,000	1,215	0.1215	0.126	0.126	-	0.120	0.123	10,000	0.1215	2.44%
2021-08-26	0	0.123	0.123	-	0.119	0.124	15,000	1,830	0.1220	0.123	0.123	-	0.119	0.124	15,000	0.1220	-2.38%
2021-08-25	0	0.126	0.126	-	0.120	0.124	10,000	1,220	0.1220	0.126	0.126	-	0.120	0.124	10,000	0.1220	1.61%
2021-08-24	0	0.124	0.124	-	0.118	0.122	10,000	1,200	0.1200	0.124	0.124	-	0.118	0.122	10,000	0.1200	-2.36%
2021-08-23	0	0.127	0.127	0.144	0.120	0.124	15,000	1,835	0.1223	0.127	0.127	0.144	0.120	0.124	15,000	0.1223	1.60%
2021-08-20	0	0.125	0.125	0.144	0.120	0.122	10,000	1,210	0.1210	0.125	0.125	0.144	0.120	0.122	10,000	0.1210	0.81%
2021-08-19	0	0.124	0.124	0.144	0.119	0.123	10,000	1,210	0.1210	0.124	0.124	0.144	0.119	0.123	10,000	0.1210	0.81%
2021-08-18	0	0.123	0.123	-	0.117	0.123	15,000	1,810	0.1207	0.123	0.123	-	0.117	0.123	15,000	0.1207	0.82%
2021-08-17	0	0.122	0.122	-	0.115	0.121	15,000	1,770	0.1180	0.122	0.122	-	0.115	0.121	15,000	0.1180	0.83%
2021-08-16	0	0.121	0.121	-	0.116	0.121	30,000	3,600	0.1200	0.121	0.121	-	0.116	0.121	30,000	0.1200	0.83%
2021-08-13	0	0.120	0.120	-	0.115	0.120	10,000	1,175	0.1175	0.120	0.120	-	0.115	0.120	10,000	0.1175	0.00%
2021-08-12	0	0.120	0.120	-	0.110	0.120	10,000	1,150	0.1150	0.120	0.120	-	0.110	0.120	10,000	0.1150	9.09%
2021-08-11	0	0.110	0.110	-	0.101	0.110	25,000	2,705	0.1082	0.110	0.110	-	0.101	0.110	25,000	0.1082	0.00%
2021-08-10	0	0.110	0.110	-	0.110	0.117	15,000	1,685	0.1123	0.110	0.110	-	0.110	0.117	15,000	0.1123	-5.98%
2021-08-09	0	0.117	0.102	0.128	0.117	0.122	10,000	1,195	0.1195	0.117	0.102	0.128	0.117	0.122	10,000	0.1195	0.00%
2021-08-06	0	0.117	0.117	-	0.115	0.117	10,000	1,160	0.1160	0.117	0.117	-	0.115	0.117	10,000	0.1160	1.74%
2021-08-05	0	0.115	0.100	0.120	0.111	0.115	10,000	1,130	0.1130	0.115	0.100	0.120	0.111	0.115	10,000	0.1130	3.60%
2021-08-04	0	0.111	0.110	-	0.101	0.110	10,000	1,055	0.1055	0.111	0.110	-	0.101	0.110	10,000	0.1055	11.00%
2021-08-03	0	0.100	0.100	-	0.100	0.110	10,000	1,050	0.1050	0.100	0.100	-	0.100	0.110	10,000	0.1050	-9.09%
2021-08-02	0	0.110	0.110	-	0.110	0.120	10,000	1,150	0.1150	0.110	0.110	-	0.110	0.120	10,000	0.1150	-8.33%
2021-07-30	0	0.120	0.115	-	0.120	0.125	475,000	57,035	0.1201	0.120	0.115	-	0.120	0.125	475,000	0.1201	-4.00%
2021-07-29	0	0.125	0.125	-	0.125	0.130	10,000	1,275	0.1275	0.125	0.125	-	0.125	0.130	10,000	0.1275	-3.85%
2021-07-28	0	0.130	0.130	0.153	0.105	0.135	1,105,000	143,315	0.1297	0.130	0.130	0.153	0.105	0.135	1,105,000	0.1297	-3.70%
2021-07-27	0	0.135	0.133	0.155	0.133	0.135	520,000	69,490	0.1336	0.135	0.133	0.155	0.133	0.135	520,000	0.1336	1.50%
2021-07-26	0	0.133	0.113	0.133	-	-	0	0	-	0.133	0.113	0.133	-	-	0	-	0.00%
2021-07-23	0	0.133	0.113	0.155	-	-	0	0	-	0.133	0.113	0.155	-	-	0	-	0.00%
2021-07-22	0	0.133	-	0.155	-	-	0	0	-	0.133	-	0.155	-	-	0	-	0.00%
2021-07-21	0	0.133	-	-	-	-	0	0	-	0.133	-	-	-	-	0	-	0.00%
2021-07-20	0	0.133	0.113	-	-	-	0	0	-	0.133	0.113	-	-	-	0	-	0.00%
2021-07-19	0	0.133	0.133	0.155	-	-	0	0	-	0.133	0.133	0.155	-	-	0	-	0.00%
2021-07-16	0	0.133	0.133	-	-	-	0	0	-	0.133	0.133	-	-	-	0	-	0.76%
2021-07-15	0	0.132	0.132	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.76%
2021-07-14	0	0.131	0.131	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2021-07-13	0	0.131	0.131	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2021-07-12	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-07-09	0	0.131	0.113	0.150	-	-	0	0	-	0.131	0.113	0.150	-	-	0	-	0.00%
2021-07-08	0	0.131	-	0.150	-	-	0	0	-	0.131	-	0.150	-	-	0	-	0.00%
2021-07-07	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-07-06	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-07-05	0	0.131	-	0.150	-	-	0	0	-	0.131	-	0.150	-	-	0	-	0.00%
2021-07-02	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-30	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-06-29	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-28	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-06-25	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-24	0	0.131	-	0.152	-	-	0	0	-	0.131	-	0.152	-	-	0	-	0.00%
2021-06-23	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-06-22	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-21	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-18	0	0.131	0.113	0.145	-	-	0	0	-	0.131	0.113	0.145	-	-	0	-	0.00%
2021-06-17	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-16	0	0.131	0.113	0.131	-	-	0	0	-	0.131	0.113	0.131	-	-	0	-	0.00%
2021-06-15	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-06-11	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-10	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-09	0	0.131	0.113	-	-	-	0	0	-	0.131	0.113	-	-	-	0	-	0.00%
2021-06-08	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-06-07	0	0.131	-	-	-	-	0	0	-	0.131	-	-	-	-	0	-	0.00%
2021-06-04	0	0.131	0.114	-	-	-	0	0	-	0.131	0.114	-	-	-	0	-	0.00%
2021-06-03	0	0.131	0.131	-	-	-	0	0	-	0.131	0.131	-	-	-	0	-	0.00%
2021-06-02	0	0.131	0.131	0.169	0.126	0.170	135,000	21,485	0.1591	0.131	0.131	0.169	0.126	0.170	135,000	0.1591	-20.61%
2021-06-01	0	0.165	-	0.175	-	-	0	0	-	0.165	-	0.175	-	-	0	-	0.00%
2021-05-31	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2021-05-28	0	0.165	-	0.180	-	-	0	0	-	0.165	-	0.180	-	-	0	-	0.00%
2021-05-27	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
2021-05-26	0	0.165	0.073	0.168	-	-	0	0	-	0.165	0.073	0.168	-	-	0	-	0.00%
2021-05-25	0	0.165	0.019	-	-	-	0	0	-	0.165	0.019	-	-	-	0	-	0.00%
2021-05-24	0	0.165	0.019	0.170	-	-	0	0	-	0.165	0.019	0.170	-	-	0	-	0.00%
2021-05-21	0	0.165	-	0.165	0.165	0.165	20,000	3,300	0.1650	0.165	-	0.165	0.165	0.165	20,000	0.1650	9.27%
2021-05-20	0	0.151	0.131	0.165	-	-	0	0	-	0.151	0.131	0.165	-	-	0	-	0.00%
2021-05-18	0	0.151	-	0.165	-	-	50,000	8,250	0.1650	0.151	-	0.165	-	-	50,000	0.1650	0.00%
2021-05-17	0	0.151	0.131	-	-	-	0	0	-	0.151	0.131	-	-	-	0	-	0.00%
2021-05-14	0	0.151	0.151	0.200	0.148	0.260	740,000	156,165	0.2110	0.151	0.151	0.200	0.148	0.260	740,000	0.2110	-11.18%
2021-05-13	0	0.170	-	0.178	-	-	0	0	-	0.170	-	0.178	-	-	0	-	0.00%
2021-05-12	0	0.170	-	0.178	-	-	0	0	-	0.170	-	0.178	-	-	0	-	0.00%
2021-05-11	0	0.170	0.148	0.176	-	-	0	0	-	0.170	0.148	0.176	-	-	0	-	0.00%
2021-05-10	0	0.170	0.148	0.173	-	-	0	0	-	0.170	0.148	0.173	-	-	0	-	0.00%
2021-05-07	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2021-05-06	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
2021-05-05	0	0.170	0.130	0.170	0.165	0.170	70,000	11,650	0.1664	0.170	0.130	0.170	0.165	0.170	70,000	0.1664	13.33%
2021-05-04	0	0.150	0.129	0.165	-	-	0	0	-	0.150	0.129	0.165	-	-	0	-	0.00%
2021-05-03	0	0.150	0.129	0.165	-	-	0	0	-	0.150	0.129	0.165	-	-	0	-	0.00%
2021-04-30	0	0.150	0.129	0.165	-	-	0	0	-	0.150	0.129	0.165	-	-	0	-	0.00%
2021-04-29	0	0.150	0.120	0.170	0.140	0.150	30,000	4,450	0.1483	0.150	0.120	0.170	0.140	0.150	30,000	0.1483	-6.25%
2021-04-28	0	0.160	0.147	0.160	-	-	0	0	-	0.160	0.147	0.160	-	-	0	-	-5.88%
2021-04-27	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2021-04-26	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2021-04-23	0	0.170	0.147	0.170	-	-	0	0	-	0.170	0.147	0.170	-	-	0	-	0.00%
2021-04-22	0	0.170	0.132	0.170	0.152	0.170	25,000	3,980	0.1592	0.170	0.132	0.170	0.152	0.170	25,000	0.1592	30.77%
2021-04-21	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-20	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-04-19	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-04-16	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-04-15	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-14	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-13	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-12	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-09	0	0.130	0.112	0.150	-	-	0	0	-	0.130	0.112	0.150	-	-	0	-	0.00%
2021-04-08	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-07	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-04-01	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-31	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-30	0	0.130	0.112	0.146	-	-	0	0	-	0.130	0.112	0.146	-	-	0	-	0.00%
2021-03-29	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-26	0	0.130	0.112	0.130	-	-	0	0	-	0.130	0.112	0.130	-	-	0	-	0.00%
2021-03-25	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-24	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-23	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-22	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-19	0	0.130	0.112	0.130	-	-	0	0	-	0.130	0.112	0.130	-	-	0	-	0.00%
2021-03-18	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-17	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-16	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-15	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-12	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-11	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2021-03-10	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-09	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-08	0	0.130	0.130	-	0.130	0.130	30,000	3,900	0.1300	0.130	0.130	-	0.130	0.130	30,000	0.1300	0.00%
2021-03-05	0	0.130	0.112	-	-	-	0	0	-	0.130	0.112	-	-	-	0	-	0.00%
2021-03-04	0	0.130	0.115	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2021-03-03	0	0.130	0.120	-	0.130	0.130	30,000	3,900	0.1300	0.130	0.120	-	0.130	0.130	30,000	0.1300	0.00%
2021-03-02	0	0.130	0.120	-	0.130	0.130	30,000	3,900	0.1300	0.130	0.120	-	0.130	0.130	30,000	0.1300	-2.26%
2021-03-01	0	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2021-02-26	0	0.133	0.130	-	-	-	0	0	-	0.133	0.130	-	-	-	0	-	0.00%
2021-02-25	0	0.133	0.130	0.133	0.133	0.133	60,000	7,980	0.1330	0.133	0.130	0.133	0.133	0.133	60,000	0.1330	0.00%
2021-02-24	0	0.133	0.119	-	-	-	0	0	-	0.133	0.119	-	-	-	0	-	0.00%
2021-02-23	0	0.133	0.125	0.145	0.133	0.136	50,000	6,765	0.1353	0.133	0.125	0.145	0.133	0.136	50,000	0.1353	-14.19%
2021-02-22	0	0.155	0.115	0.175	0.135	0.155	40,000	5,500	0.1375	0.155	0.115	0.175	0.135	0.155	40,000	0.1375	19.23%
2021-02-19	0	0.130	0.113	0.130	0.130	0.130	10,000	1,300	0.1300	0.130	0.113	0.130	0.130	0.130	10,000	0.1300	0.00%
2021-02-18	0	0.130	0.115	0.140	0.130	0.133	200,000	26,035	0.1302	0.130	0.115	0.140	0.130	0.133	200,000	0.1302	-16.13%
2021-02-17	0	0.155	0.134	0.168	-	-	0	0	-	0.155	0.134	0.168	-	-	0	-	0.00%
2021-02-16	0	0.155	0.135	0.155	-	-	30,000	5,100	0.1700	0.155	0.135	0.155	-	-	30,000	0.1700	0.00%
2021-02-11	0	0.155	0.135	0.172	-	-	0	0	-	0.155	0.135	0.172	-	-	0	-	0.00%
2021-02-10	0	0.155	0.139	0.170	-	-	0	0	-	0.155	0.139	0.170	-	-	0	-	-1.27%
2021-02-09	0	0.157	0.134	0.157	0.172	0.172	55,000	9,460	0.1720	0.157	0.134	0.157	0.172	0.172	55,000	0.1720	-7.65%
2021-02-08	0	0.170	0.126	0.174	0.130	0.170	85,000	12,395	0.1458	0.170	0.126	0.174	0.130	0.170	85,000	0.1458	70.00%
2021-02-05	0	0.100	0.091	-	-	-	0	0	-	0.100	0.091	-	-	-	0	-	0.00%
2021-02-04	0	0.100	0.091	-	-	-	0	0	-	0.100	0.091	-	-	-	0	-	0.00%
2021-02-03	0	0.100	0.086	0.123	-	-	0	0	-	0.100	0.086	0.123	-	-	0	-	0.00%
2021-02-02	0	0.100	0.086	-	-	-	0	0	-	0.100	0.086	-	-	-	0	-	0.00%
2021-02-01	0	0.100	0.087	-	-	-	0	0	-	0.100	0.087	-	-	-	0	-	0.00%
2021-01-29	0	0.100	0.090	-	-	-	0	0	-	0.100	0.090	-	-	-	0	-	0.00%
2021-01-28	0	0.100	0.086	-	-	-	0	0	-	0.100	0.086	-	-	-	0	-	0.00%
2021-01-27	0	0.100	0.086	-	-	-	0	0	-	0.100	0.086	-	-	-	0	-	0.00%
2021-01-26	0	0.100	0.086	0.118	-	-	0	0	-	0.100	0.086	0.118	-	-	0	-	0.00%
2021-01-25	0	0.100	0.090	-	0.100	0.100	10,000	1,000	0.1000	0.100	0.090	-	0.100	0.100	10,000	0.1000	0.00%
2021-01-22	0	0.100	0.086	-	-	-	0	0	-	0.100	0.086	-	-	-	0	-	0.00%
2021-01-21	0	0.100	0.076	-	-	-	0	0	-	0.100	0.076	-	-	-	0	-	0.00%
2021-01-20	0	0.100	0.086	-	-	-	0	0	-	0.100	0.086	-	-	-	0	-	0.00%
2021-01-19	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
2021-01-18	0	0.100	0.100	0.115	0.077	0.100	55,000	4,965	0.0903	0.100	0.100	0.115	0.077	0.100	55,000	0.0903	11.11%
2021-01-15	0	0.090	-	0.219	-	-	0	0	-	0.090	-	0.219	-	-	0	-	0.00%
2021-01-14	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2021-01-13	0	0.090	-	0.219	-	-	0	0	-	0.090	-	0.219	-	-	0	-	0.00%
2021-01-12	0	0.090	0.077	-	-	-	0	0	-	0.090	0.077	-	-	-	0	-	0.00%
2021-01-11	0	0.090	0.076	0.219	-	-	0	0	-	0.090	0.076	0.219	-	-	0	-	0.00%
2021-01-08	0	0.090	0.078	-	-	-	0	0	-	0.090	0.078	-	-	-	0	-	0.00%
2021-01-07	0	0.090	0.090	0.220	-	-	0	0	-	0.090	0.090	0.220	-	-	0	-	0.00%
2021-01-06	0	0.090	0.090	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
2021-01-05	0	0.090	0.090	0.110	-	-	0	0	-	0.090	0.090	0.110	-	-	0	-	0.00%
2021-01-04	0	0.090	0.090	0.110	-	-	0	0	-	0.090	0.090	0.110	-	-	0	-	1.12%
2020-12-31	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2020-12-30	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
2020-12-29	0	0.089	0.089	-	0.089	0.089	10,000	890	0.0890	0.089	0.089	-	0.089	0.089	10,000	0.0890	14.10%
2020-12-28	0	0.078	0.078	0.089	0.076	0.078	30,000	2,300	0.0767	0.078	0.078	0.089	0.076	0.078	30,000	0.0767	-21.21%
2020-12-24	0	0.099	0.090	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
2020-12-23	0	0.099	0.085	0.105	-	-	0	0	-	0.099	0.085	0.105	-	-	0	-	0.00%
2020-12-22	0	0.099	0.085	0.099	0.076	0.099	90,000	7,630	0.0848	0.099	0.085	0.099	0.076	0.099	90,000	0.0848	20.73%
2020-12-21	0	0.082	0.065	0.220	-	-	0	0	-	0.082	0.065	0.220	-	-	0	-	1.23%
2020-12-18	0	0.081	0.081	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	0.00%
2020-12-17	0	0.081	0.081	0.220	-	-	0	0	-	0.081	0.081	0.220	-	-	0	-	1.25%
2020-12-16	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-12-15	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-12-14	0	0.080	0.069	-	-	-	0	0	-	0.080	0.069	-	-	-	0	-	0.00%
2020-12-11	0	0.080	0.080	0.220	-	-	0	0	-	0.080	0.080	0.220	-	-	0	-	0.00%
2020-12-10	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-12-09	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-12-08	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-12-07	0	0.080	0.071	-	-	-	0	0	-	0.080	0.071	-	-	-	0	-	0.00%
2020-12-04	0	0.080	0.080	0.100	-	-	0	0	-	0.080	0.080	0.100	-	-	0	-	0.00%
2020-12-03	0	0.080	0.080	0.219	0.080	0.080	30,000	2,400	0.0800	0.080	0.080	0.219	0.080	0.080	30,000	0.0800	0.00%
2020-12-02	0	0.080	0.080	0.219	-	-	0	0	-	0.080	0.080	0.219	-	-	0	-	0.00%
2020-12-01	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-11-30	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-11-27	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-11-26	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-11-25	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-11-24	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
2020-11-23	0	0.080	0.080	0.219	0.080	0.080	10,000	800	0.0800	0.080	0.080	0.219	0.080	0.080	10,000	0.0800	0.00%
2020-11-20	0	0.080	0.062	0.220	-	-	0	0	-	0.080	0.062	0.220	-	-	0	-	0.00%
2020-11-19	0	0.080	0.068	-	-	-	0	0	-	0.080	0.068	-	-	-	0	-	0.00%
2020-11-18	0	0.080	0.069	-	-	-	0	0	-	0.080	0.069	-	-	-	0	-	0.00%
2020-11-17	0	0.080	0.068	-	-	-	0	0	-	0.080	0.068	-	-	-	0	-	0.00%
2020-11-16	0	0.080	0.069	-	-	-	0	0	-	0.080	0.069	-	-	-	0	-	0.00%
2020-11-13	0	0.080	0.069	-	-	-	0	0	-	0.080	0.069	-	-	-	0	-	0.00%
2020-11-12	0	0.080	0.069	-	-	-	0	0	-	0.080	0.069	-	-	-	0	-	0.00%
2020-11-11	0	0.080	0.080	-	0.080	0.080	180,000	14,400	0.0800	0.080	0.080	-	0.080	0.080	180,000	0.0800	2.56%
2020-11-10	0	0.078	0.071	0.102	0.078	0.078	70,000	5,460	0.0780	0.078	0.071	0.102	0.078	0.078	70,000	0.0780	-13.33%
2020-11-09	0	0.090	0.079	0.105	0.090	0.090	5,000	450	0.0900	0.090	0.079	0.105	0.090	0.090	5,000	0.0900	-2.17%
2020-11-06	0	0.092	0.083	0.092	0.078	0.092	105,000	8,460	0.0806	0.092	0.083	0.092	0.078	0.092	105,000	0.0806	2.22%
2020-11-05	0	0.090	0.080	0.100	-	-	0	0	-	0.090	0.080	0.100	-	-	0	-	0.00%
2020-11-04	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	-5.26%
2020-11-03	0	0.095	0.082	0.100	-	-	0	0	-	0.095	0.082	0.100	-	-	0	-	0.00%
2020-11-02	0	0.095	0.088	0.100	0.095	0.095	5,000	475	0.0950	0.095	0.088	0.100	0.095	0.095	5,000	0.0950	0.00%
2020-10-30	0	0.095	0.095	0.125	0.095	0.105	55,000	5,620	0.1022	0.095	0.095	0.125	0.095	0.105	55,000	0.1022	-13.64%
2020-10-29	0	0.110	0.095	0.110	-	-	0	0	-	0.110	0.095	0.110	-	-	0	-	0.00%
2020-10-28	0	0.110	0.097	0.110	-	-	0	0	-	0.110	0.097	0.110	-	-	0	-	-2.65%
2020-10-27	0	0.113	-	0.113	-	-	0	0	-	0.113	-	0.113	-	-	0	-	-2.59%
2020-10-23	0	0.116	0.100	0.132	-	-	0	0	-	0.116	0.100	0.132	-	-	0	-	0.00%
2020-10-22	0	0.116	0.100	0.116	-	-	0	0	-	0.116	0.100	0.116	-	-	0	-	0.00%
2020-10-21	0	0.116	0.092	0.132	-	-	0	0	-	0.116	0.092	0.132	-	-	0	-	0.00%
2020-10-20	0	0.116	0.100	0.132	-	-	0	0	-	0.116	0.100	0.132	-	-	0	-	0.00%
2020-10-19	0	0.116	0.100	0.132	-	-	0	0	-	0.116	0.100	0.132	-	-	0	-	0.00%
2020-10-16	0	0.116	0.068	0.120	-	-	0	0	-	0.116	0.068	0.120	-	-	0	-	0.00%
2020-10-15	0	0.116	0.100	0.120	-	-	0	0	-	0.116	0.100	0.120	-	-	0	-	0.00%
2020-10-14	0	0.116	0.090	0.120	-	-	0	0	-	0.116	0.090	0.120	-	-	0	-	0.00%
2020-10-12	0	0.116	0.090	0.120	-	-	0	0	-	0.116	0.090	0.120	-	-	0	-	0.00%
2020-10-09	0	0.116	0.092	0.135	-	-	0	0	-	0.116	0.092	0.135	-	-	0	-	0.00%
2020-10-08	0	0.116	0.091	0.135	-	-	0	0	-	0.116	0.091	0.135	-	-	0	-	0.00%
2020-10-07	0	0.116	0.089	0.135	-	-	0	0	-	0.116	0.089	0.135	-	-	0	-	0.00%
2020-10-06	0	0.116	0.088	0.135	-	-	0	0	-	0.116	0.088	0.135	-	-	0	-	0.00%
2020-10-05	0	0.116	0.090	0.135	-	-	0	0	-	0.116	0.090	0.135	-	-	0	-	0.00%
2020-09-30	0	0.116	0.090	0.135	-	-	0	0	-	0.116	0.090	0.135	-	-	0	-	0.00%
2020-09-29	0	0.116	0.090	0.135	-	-	0	0	-	0.116	0.090	0.135	-	-	0	-	0.00%
2020-09-28	0	0.116	0.090	0.135	-	-	0	0	-	0.116	0.090	0.135	-	-	0	-	0.00%
2020-09-25	0	0.116	0.090	0.135	-	-	0	0	-	0.116	0.090	0.135	-	-	0	-	0.00%
2020-09-24	0	0.116	0.090	0.135	-	-	0	0	-	0.116	0.090	0.135	-	-	0	-	0.00%
2020-09-23	0	0.116	0.088	0.135	-	-	0	0	-	0.116	0.088	0.135	-	-	0	-	0.00%
2020-09-22	0	0.116	0.088	0.135	-	-	0	0	-	0.116	0.088	0.135	-	-	0	-	0.00%
2020-09-21	0	0.116	-	0.135	-	-	0	0	-	0.116	-	0.135	-	-	0	-	0.00%
2020-09-18	0	0.116	-	0.135	-	-	0	0	-	0.116	-	0.135	-	-	0	-	0.00%
2020-09-17	0	0.116	0.100	0.135	-	-	0	0	-	0.116	0.100	0.135	-	-	0	-	0.00%
2020-09-16	0	0.116	0.100	0.146	0.116	0.116	5,000	580	0.1160	0.116	0.100	0.146	0.116	0.116	5,000	0.1160	-1.69%
2020-09-15	0	0.118	0.100	0.118	-	-	0	0	-	0.118	0.100	0.118	-	-	0	-	-2.48%
2020-09-14	0	0.121	-	0.146	-	-	0	0	-	0.121	-	0.146	-	-	0	-	0.00%
2020-09-11	0	0.121	0.105	0.146	-	-	0	0	-	0.121	0.105	0.146	-	-	0	-	0.00%
2020-09-10	0	0.121	0.105	0.146	-	-	0	0	-	0.121	0.105	0.146	-	-	0	-	0.00%
2020-09-09	0	0.121	0.105	0.146	-	-	0	0	-	0.121	0.105	0.146	-	-	0	-	0.00%
2020-09-08	0	0.121	0.105	0.146	-	-	0	0	-	0.121	0.105	0.146	-	-	0	-	0.00%
2020-09-07	0	0.121	0.100	0.146	0.121	0.121	10,000	1,210	0.1210	0.121	0.100	0.146	0.121	0.121	10,000	0.1210	0.00%
2020-09-04	0	0.121	0.110	0.146	-	-	0	0	-	0.121	0.110	0.146	-	-	0	-	0.00%
2020-09-03	0	0.121	0.115	0.146	-	-	0	0	-	0.121	0.115	0.146	-	-	0	-	0.00%
2020-09-02	0	0.121	0.121	0.148	0.121	0.122	15,000	1,820	0.1213	0.121	0.121	0.148	0.121	0.122	15,000	0.1213	-21.94%
2020-09-01	0	0.155	0.121	0.190	-	-	0	0	-	0.155	0.121	0.190	-	-	0	-	0.00%
2020-08-31	0	0.155	0.050	0.155	-	-	0	0	-	0.155	0.050	0.155	-	-	0	-	0.00%
2020-08-28	0	0.155	0.121	0.155	-	-	0	0	-	0.155	0.121	0.155	-	-	0	-	0.00%
2020-08-27	0	0.155	0.121	0.190	-	-	0	0	-	0.155	0.121	0.190	-	-	0	-	0.00%
2020-08-26	0	0.155	0.122	0.190	-	-	0	0	-	0.155	0.122	0.190	-	-	0	-	0.00%
2020-08-25	0	0.155	0.155	0.190	-	-	0	0	-	0.155	0.155	0.190	-	-	0	-	0.00%
2020-08-24	0	0.155	0.121	0.180	-	-	0	0	-	0.155	0.121	0.180	-	-	0	-	0.00%
2020-08-21	0	0.155	0.121	0.190	0.155	0.155	20,000	3,100	0.1550	0.155	0.121	0.190	0.155	0.155	20,000	0.1550	0.00%
2020-08-20	0	0.155	0.050	0.155	-	-	0	0	-	0.155	0.050	0.155	-	-	0	-	0.00%
2020-08-19	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
2020-08-18	0	0.155	0.082	0.190	-	-	0	0	-	0.155	0.082	0.190	-	-	0	-	0.00%
2020-08-17	0	0.155	0.130	0.190	-	-	0	0	-	0.155	0.130	0.190	-	-	0	-	0.00%
2020-08-14	0	0.155	0.130	0.190	-	-	0	0	-	0.155	0.130	0.190	-	-	0	-	0.00%
2020-08-13	0	0.155	0.130	0.190	-	-	0	0	-	0.155	0.130	0.190	-	-	0	-	0.00%
2020-08-12	0	0.155	0.125	0.190	0.155	0.155	50,000	7,750	0.1550	0.155	0.125	0.190	0.155	0.155	50,000	0.1550	0.00%
2020-08-11	0	0.155	0.122	0.190	0.153	0.155	45,000	6,965	0.1548	0.155	0.122	0.190	0.153	0.155	45,000	0.1548	0.00%
2020-08-10	0	0.155	0.132	0.190	-	-	0	0	-	0.155	0.132	0.190	-	-	0	-	0.00%
2020-08-07	0	0.155	0.145	0.196	0.155	0.155	20,000	3,100	0.1550	0.155	0.145	0.196	0.155	0.155	20,000	0.1550	-22.50%
2020-08-06	0	0.200	0.155	0.200	-	-	0	0	-	0.200	0.155	0.200	-	-	0	-	0.00%
2020-08-05	0	0.200	0.155	0.200	-	-	0	0	-	0.200	0.155	0.200	-	-	0	-	0.00%
2020-08-04	0	0.200	0.155	0.235	-	-	0	0	-	0.200	0.155	0.235	-	-	0	-	0.00%
2020-08-03	0	0.200	0.155	0.246	-	-	0	0	-	0.200	0.155	0.246	-	-	0	-	0.00%
2020-07-31	0	0.200	0.155	0.200	-	-	0	0	-	0.200	0.155	0.200	-	-	0	-	0.00%
2020-07-30	0	0.200	0.170	0.214	-	-	0	0	-	0.200	0.170	0.214	-	-	0	-	0.00%
2020-07-29	0	0.200	0.170	0.234	-	-	0	0	-	0.200	0.170	0.234	-	-	0	-	0.00%
2020-07-28	0	0.200	0.170	0.200	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2020-07-27	0	0.200	0.171	0.200	0.200	0.200	5,000	1,000	0.2000	0.200	0.171	0.200	0.200	0.200	5,000	0.2000	-6.98%
2020-07-24	0	0.215	0.201	0.234	-	-	0	0	-	0.215	0.201	0.234	-	-	0	-	0.00%
2020-07-23	0	0.215	0.168	0.235	-	-	0	0	-	0.215	0.168	0.235	-	-	0	-	0.00%
2020-07-22	0	0.215	0.215	0.238	0.215	0.238	825,000	177,510	0.2152	0.215	0.215	0.238	0.215	0.238	825,000	0.2152	-0.46%
2020-07-21	0	0.216	0.216	0.233	0.215	0.249	690,000	154,690	0.2242	0.216	0.216	0.233	0.215	0.249	690,000	0.2242	0.00%
2020-07-20	0	0.216	0.205	0.225	0.189	0.255	410,000	96,405	0.2351	0.216	0.205	0.225	0.189	0.255	410,000	0.2351	30.91%
2020-07-17	0	0.165	0.165	0.185	0.165	0.219	300,000	56,630	0.1888	0.165	0.165	0.185	0.165	0.219	300,000	0.1888	0.00%
2020-07-16	0	0.165	0.164	0.165	0.160	0.165	40,000	6,500	0.1625	0.165	0.164	0.165	0.160	0.165	40,000	0.1625	13.79%
2020-07-15	0	0.145	0.145	0.190	0.136	0.180	315,000	44,800	0.1422	0.145	0.145	0.190	0.136	0.180	315,000	0.1422	7.41%
2020-07-14	0	0.135	0.106	0.135	0.137	0.139	25,000	3,435	0.1374	0.135	0.106	0.135	0.137	0.139	25,000	0.1374	0.00%
2020-07-13	0	0.135	0.087	0.135	0.120	0.138	85,000	11,030	0.1298	0.135	0.087	0.135	0.120	0.138	85,000	0.1298	20.54%
2020-07-10	0	0.112	0.110	0.112	0.088	0.112	530,000	50,350	0.0950	0.112	0.110	0.112	0.088	0.112	530,000	0.0950	0.00%
2020-07-09	0	0.112	0.089	0.395	-	-	0	0	-	0.112	0.089	0.395	-	-	0	-	0.00%
2020-07-08	0	0.112	0.087	0.112	-	-	0	0	-	0.112	0.087	0.112	-	-	0	-	0.00%
2020-07-07	0	0.112	0.088	0.395	-	-	0	0	-	0.112	0.088	0.395	-	-	0	-	0.00%
2020-07-06	0	0.112	0.090	0.395	-	-	0	0	-	0.112	0.090	0.395	-	-	0	-	0.00%
2020-07-03	0	0.112	0.070	0.187	-	-	0	0	-	0.112	0.070	0.187	-	-	0	-	0.00%
2020-07-02	0	0.112	0.087	0.395	-	-	0	0	-	0.112	0.087	0.395	-	-	0	-	0.00%
2020-06-30	0	0.112	0.087	0.395	-	-	0	0	-	0.112	0.087	0.395	-	-	0	-	0.00%
2020-06-29	0	0.112	0.087	0.395	-	-	0	0	-	0.112	0.087	0.395	-	-	0	-	0.00%
2020-06-26	0	0.112	0.112	0.395	-	-	0	0	-	0.112	0.112	0.395	-	-	0	-	0.90%
2020-06-24	0	0.111	0.087	0.445	-	-	0	0	-	0.111	0.087	0.445	-	-	0	-	0.00%
2020-06-23	0	0.111	0.087	0.445	-	-	0	0	-	0.111	0.087	0.445	-	-	0	-	0.00%
2020-06-22	0	0.111	0.087	0.445	0.111	0.111	25,000	2,775	0.1110	0.111	0.087	0.445	0.111	0.111	25,000	0.1110	0.00%
2020-06-19	0	0.111	0.087	0.112	0.111	0.111	10,000	1,110	0.1110	0.111	0.087	0.112	0.111	0.111	10,000	0.1110	0.00%
2020-06-18	0	0.111	0.090	0.111	-	-	0	0	-	0.111	0.090	0.111	-	-	0	-	0.00%
2020-06-17	0	0.111	0.089	0.108	0.111	0.111	40,000	4,440	0.1110	0.111	0.089	0.108	0.111	0.111	40,000	0.1110	-1.77%
2020-06-16	0	0.113	0.089	0.113	-	-	0	0	-	0.113	0.089	0.113	-	-	0	-	0.00%
2020-06-15	0	0.113	0.089	0.113	-	-	0	0	-	0.113	0.089	0.113	-	-	0	-	0.00%
2020-06-12	0	0.113	0.089	0.113	-	-	0	0	-	0.113	0.089	0.113	-	-	0	-	0.00%
2020-06-11	0	0.113	0.089	0.113	-	-	0	0	-	0.113	0.089	0.113	-	-	0	-	-0.88%
2020-06-10	0	0.114	0.089	0.114	-	-	0	0	-	0.114	0.089	0.114	-	-	0	-	0.00%
2020-06-09	0	0.114	0.089	0.445	0.113	0.114	30,000	3,415	0.1138	0.114	0.089	0.445	0.113	0.114	30,000	0.1138	0.00%
2020-06-08	0	0.114	0.090	0.445	-	-	0	0	-	0.114	0.090	0.445	-	-	0	-	0.00%
2020-06-05	0	0.114	0.070	0.445	-	-	0	0	-	0.114	0.070	0.445	-	-	0	-	0.00%
2020-06-04	0	0.114	0.089	0.445	-	-	0	0	-	0.114	0.089	0.445	-	-	0	-	0.00%
2020-06-03	0	0.114	0.070	0.445	-	-	0	0	-	0.114	0.070	0.445	-	-	0	-	0.00%
2020-06-02	0	0.114	0.090	0.445	-	-	0	0	-	0.114	0.090	0.445	-	-	0	-	0.00%
2020-06-01	0	0.114	0.080	0.445	-	-	0	0	-	0.114	0.080	0.445	-	-	0	-	0.00%
2020-05-29	0	0.114	0.089	0.445	-	-	0	0	-	0.114	0.089	0.445	-	-	0	-	0.00%
2020-05-28	0	0.114	0.114	0.180	0.113	0.113	15,000	1,695	0.1130	0.114	0.114	0.180	0.113	0.113	15,000	0.1130	-21.38%
2020-05-27	0	0.145	0.110	0.445	-	-	0	0	-	0.145	0.110	0.445	-	-	0	-	0.00%
2020-05-26	0	0.145	0.110	0.445	-	-	0	0	-	0.145	0.110	0.445	-	-	0	-	0.00%
2020-05-25	0	0.145	0.110	0.445	-	-	0	0	-	0.145	0.110	0.445	-	-	0	-	0.00%
2020-05-22	0	0.145	0.114	0.445	-	-	0	0	-	0.145	0.114	0.445	-	-	0	-	0.00%
2020-05-21	0	0.145	0.113	0.445	-	-	0	0	-	0.145	0.113	0.445	-	-	0	-	0.00%
2020-05-20	0	0.145	0.110	0.445	-	-	0	0	-	0.145	0.110	0.445	-	-	0	-	0.00%
2020-05-19	0	0.145	0.120	0.445	-	-	0	0	-	0.145	0.120	0.445	-	-	0	-	0.00%
2020-05-18	0	0.145	0.120	0.445	0.145	0.145	5,000	725	0.1450	0.145	0.120	0.445	0.145	0.145	5,000	0.1450	0.00%
2020-05-15	0	0.145	0.145	0.146	-	-	0	0	-	0.145	0.145	0.146	-	-	0	-	0.00%
2020-05-14	0	0.145	0.145	0.445	0.145	0.145	15,000	2,175	0.1450	0.145	0.145	0.445	0.145	0.145	15,000	0.1450	0.00%
2020-05-13	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-12	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-11	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-08	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-07	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-06	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-05	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-05-04	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-29	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-28	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-27	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-24	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-23	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-22	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-21	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-20	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-17	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-16	0	0.145	0.145	0.445	0.145	0.145	5,000	725	0.1450	0.145	0.145	0.445	0.145	0.145	5,000	0.1450	0.00%
2020-04-15	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-14	0	0.145	0.145	0.445	0.145	0.145	20,000	2,900	0.1450	0.145	0.145	0.445	0.145	0.145	20,000	0.1450	0.00%
2020-04-09	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-08	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-07	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-06	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-03	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-02	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-04-01	0	0.145	0.145	0.445	-	-	0	0	-	0.145	0.145	0.445	-	-	0	-	0.00%
2020-03-31	0	0.145	0.145	0.445	0.145	0.145	20,000	2,900	0.1450	0.145	0.145	0.445	0.145	0.145	20,000	0.1450	-0.68%
2020-03-30	0	0.146	0.145	0.445	-	-	0	0	-	0.146	0.145	0.445	-	-	0	-	0.00%
2020-03-27	0	0.146	0.145	0.445	-	-	0	0	-	0.146	0.145	0.445	-	-	0	-	0.00%
2020-03-26	0	0.146	0.145	0.445	-	-	0	0	-	0.146	0.145	0.445	-	-	0	-	0.00%
2020-03-25	0	0.146	0.146	0.445	0.146	0.146	25,000	3,650	0.1460	0.146	0.146	0.445	0.146	0.146	25,000	0.1460	0.00%
2020-03-24	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.00%
2020-03-23	0	0.146	0.145	0.445	-	-	0	0	-	0.146	0.145	0.445	-	-	0	-	0.00%
2020-03-20	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.69%
2020-03-19	0	0.145	0.145	0.445	0.145	0.145	100,000	14,500	0.1450	0.145	0.145	0.445	0.145	0.145	100,000	0.1450	0.00%
2020-03-18	0	0.145	0.145	0.445	0.145	0.145	5,000	725	0.1450	0.145	0.145	0.445	0.145	0.145	5,000	0.1450	-0.68%
2020-03-17	0	0.146	0.145	0.445	-	-	0	0	-	0.146	0.145	0.445	-	-	0	-	0.00%
2020-03-16	0	0.146	0.146	0.445	0.145	0.145	40,000	5,800	0.1450	0.146	0.146	0.445	0.145	0.145	40,000	0.1450	0.00%
2020-03-13	0	0.146	0.145	0.400	-	-	0	0	-	0.146	0.145	0.400	-	-	0	-	0.00%
2020-03-12	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.00%
2020-03-11	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.00%
2020-03-10	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.00%
2020-03-09	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.00%
2020-03-06	0	0.146	0.146	0.445	-	-	0	0	-	0.146	0.146	0.445	-	-	0	-	0.69%
2020-03-05	0	0.145	0.145	0.445	0.145	0.145	5,000	725	0.1450	0.145	0.145	0.445	0.145	0.145	5,000	0.1450	-15.70%
2020-03-04	0	0.172	0.145	0.425	-	-	0	0	-	0.172	0.145	0.425	-	-	0	-	0.00%
2020-03-03	0	0.172	0.145	0.440	-	-	0	0	-	0.172	0.145	0.440	-	-	0	-	0.00%
2020-03-02	0	0.172	0.145	0.250	-	-	0	0	-	0.172	0.145	0.250	-	-	0	-	0.00%
2020-02-28	0	0.172	0.145	0.250	-	-	0	0	-	0.172	0.145	0.250	-	-	0	-	0.00%
2020-02-27	0	0.172	0.145	0.250	-	-	0	0	-	0.172	0.145	0.250	-	-	0	-	0.00%
2020-02-26	0	0.172	0.145	0.440	-	-	0	0	-	0.172	0.145	0.440	-	-	0	-	0.00%
2020-02-25	0	0.172	0.145	0.440	-	-	0	0	-	0.172	0.145	0.440	-	-	0	-	0.00%
2020-02-24	0	0.172	0.145	0.202	-	-	0	0	-	0.172	0.145	0.202	-	-	0	-	0.00%
2020-02-21	0	0.172	0.145	0.445	-	-	0	0	-	0.172	0.145	0.445	-	-	0	-	0.00%
2020-02-20	0	0.172	0.145	0.250	-	-	0	0	-	0.172	0.145	0.250	-	-	0	-	0.00%
2020-02-19	0	0.172	0.147	0.440	-	-	0	0	-	0.172	0.147	0.440	-	-	0	-	0.00%
2020-02-18	0	0.172	0.145	0.172	-	-	0	0	-	0.172	0.145	0.172	-	-	0	-	0.00%
2020-02-17	0	0.172	0.145	0.250	0.172	0.172	150,000	25,800	0.1720	0.172	0.145	0.250	0.172	0.172	150,000	0.1720	1.18%
2020-02-14	0	0.170	0.170	0.250	0.170	0.170	5,000	850	0.1700	0.170	0.170	0.250	0.170	0.170	5,000	0.1700	5.59%
2020-02-13	0	0.161	0.161	0.250	0.145	0.450	50,000	15,690	0.3138	0.161	0.161	0.250	0.145	0.450	50,000	0.3138	-5.29%
2020-02-12	0	0.170	0.145	0.180	-	-	0	0	-	0.170	0.145	0.180	-	-	0	-	0.00%
2020-02-11	0	0.170	0.145	0.180	-	-	0	0	-	0.170	0.145	0.180	-	-	0	-	0.00%
2020-02-10	0	0.170	0.147	0.170	-	-	0	0	-	0.170	0.147	0.170	-	-	0	-	-5.56%
2020-02-07	0	0.180	0.145	0.180	-	-	0	0	-	0.180	0.145	0.180	-	-	0	-	0.00%
2020-02-06	0	0.180	0.145	0.180	-	-	0	0	-	0.180	0.145	0.180	-	-	0	-	0.00%
2020-02-05	0	0.180	0.145	0.180	0.180	0.180	5,000	900	0.1800	0.180	0.145	0.180	0.180	0.180	5,000	0.1800	0.00%
2020-02-04	0	0.180	0.150	0.180	0.180	0.180	10,000	1,800	0.1800	0.180	0.150	0.180	0.180	0.180	10,000	0.1800	24.14%
2020-02-03	0	0.145	0.145	0.180	-	-	0	0	-	0.145	0.145	0.180	-	-	0	-	0.00%
2020-01-31	0	0.145	0.145	0.200	0.145	0.145	50,000	7,250	0.1450	0.145	0.145	0.200	0.145	0.145	50,000	0.1450	-11.59%
2020-01-30	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-29	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-24	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-23	0	0.164	0.145	0.164	-	-	0	0	-	0.164	0.145	0.164	-	-	0	-	0.00%
2020-01-22	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-21	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-20	0	0.164	0.145	0.200	-	-	5,000	820	0.1640	0.164	0.145	0.200	-	-	5,000	0.1640	0.00%
2020-01-17	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-16	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-15	0	0.164	0.145	0.188	-	-	0	0	-	0.164	0.145	0.188	-	-	0	-	0.00%
2020-01-14	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-13	0	0.164	0.145	0.280	-	-	0	0	-	0.164	0.145	0.280	-	-	0	-	0.00%
2020-01-10	0	0.164	0.145	0.200	-	-	0	0	-	0.164	0.145	0.200	-	-	0	-	0.00%
2020-01-09	0	0.164	0.164	0.215	0.146	0.146	5,000	730	0.1460	0.164	0.164	0.215	0.146	0.146	5,000	0.1460	-6.29%
2020-01-08	0	0.175	0.145	0.216	-	-	0	0	-	0.175	0.145	0.216	-	-	0	-	0.00%
2020-01-07	0	0.175	0.150	0.216	-	-	0	0	-	0.175	0.150	0.216	-	-	0	-	0.00%
2020-01-06	0	0.175	0.145	0.175	-	-	0	0	-	0.175	0.145	0.175	-	-	0	-	-0.57%
2020-01-03	0	0.176	0.145	0.216	-	-	0	0	-	0.176	0.145	0.216	-	-	0	-	0.00%
2020-01-02	0	0.176	0.145	0.176	-	-	0	0	-	0.176	0.145	0.176	-	-	0	-	-1.68%
2019-12-31	0	0.179	0.145	0.179	-	-	0	0	-	0.179	0.145	0.179	-	-	0	-	0.00%
2019-12-30	0	0.179	0.145	0.190	-	-	0	0	-	0.179	0.145	0.190	-	-	0	-	0.00%
2019-12-27	0	0.179	0.145	0.182	-	-	0	0	-	0.179	0.145	0.182	-	-	0	-	0.00%
2019-12-24	0	0.179	0.145	0.181	-	-	0	0	-	0.179	0.145	0.181	-	-	0	-	0.00%
2019-12-23	0	0.179	0.145	0.185	-	-	0	0	-	0.179	0.145	0.185	-	-	0	-	0.00%
2019-12-20	0	0.179	0.145	0.182	-	-	0	0	-	0.179	0.145	0.182	-	-	0	-	0.00%
2019-12-19	0	0.179	0.145	0.202	-	-	0	0	-	0.179	0.145	0.202	-	-	0	-	0.00%
2019-12-18	0	0.179	0.145	0.179	-	-	5,000	860	0.1720	0.179	0.145	0.179	-	-	5,000	0.1720	0.00%
2019-12-17	0	0.179	0.154	0.179	0.149	0.179	465,000	70,300	0.1512	0.179	0.154	0.179	0.149	0.179	465,000	0.1512	22.60%
2019-12-16	0	0.146	0.146	0.178	-	-	0	0	-	0.146	0.146	0.178	-	-	0	-	0.69%
2019-12-13	0	0.145	0.145	0.173	-	-	0	0	-	0.145	0.145	0.173	-	-	0	-	2.84%
2019-12-12	0	0.141	0.141	0.175	0.140	0.141	100,000	14,050	0.1405	0.141	0.141	0.175	0.140	0.141	100,000	0.1405	-5.37%
2019-12-11	0	0.149	0.130	0.175	-	-	0	0	-	0.149	0.130	0.175	-	-	0	-	0.00%
2019-12-10	0	0.149	0.138	0.175	-	-	0	0	-	0.149	0.138	0.175	-	-	0	-	0.00%
2019-12-09	0	0.149	0.149	0.171	0.149	0.149	15,000	2,235	0.1490	0.149	0.149	0.171	0.149	0.149	15,000	0.1490	-12.87%
2019-12-06	0	0.171	0.149	0.200	-	-	0	0	-	0.171	0.149	0.200	-	-	0	-	0.00%
2019-12-05	0	0.171	0.149	0.200	-	-	0	0	-	0.171	0.149	0.200	-	-	0	-	0.00%
2019-12-04	0	0.171	0.131	0.200	-	-	0	0	-	0.171	0.131	0.200	-	-	0	-	0.00%
2019-12-03	0	0.171	0.149	0.200	-	-	0	0	-	0.171	0.149	0.200	-	-	0	-	0.00%
2019-12-02	0	0.171	0.131	0.200	-	-	0	0	-	0.171	0.131	0.200	-	-	0	-	0.00%
2019-11-29	0	0.171	0.141	0.200	-	-	0	0	-	0.171	0.141	0.200	-	-	0	-	0.00%
2019-11-28	0	0.171	0.149	0.200	-	-	0	0	-	0.171	0.149	0.200	-	-	0	-	0.00%
2019-11-27	0	0.171	0.149	0.200	-	-	0	0	-	0.171	0.149	0.200	-	-	0	-	0.00%
2019-11-26	0	0.171	0.160	0.200	-	-	0	0	-	0.171	0.160	0.200	-	-	0	-	0.00%
2019-11-25	0	0.171	0.165	0.200	-	-	0	0	-	0.171	0.165	0.200	-	-	0	-	0.00%
2019-11-22	0	0.171	0.160	0.200	-	-	0	0	-	0.171	0.160	0.200	-	-	0	-	0.00%
2019-11-21	0	0.171	0.165	0.200	-	-	0	0	-	0.171	0.165	0.200	-	-	0	-	0.00%
2019-11-20	0	0.171	0.170	0.204	0.171	0.171	15,000	2,565	0.1710	0.171	0.170	0.204	0.171	0.171	15,000	0.1710	-5.00%
2019-11-19	0	0.180	0.180	0.200	0.180	0.180	20,000	3,600	0.1800	0.180	0.180	0.200	0.180	0.180	20,000	0.1800	-10.00%
2019-11-18	0	0.200	0.200	0.201	0.200	0.200	470,000	94,000	0.2000	0.200	0.200	0.201	0.200	0.200	470,000	0.2000	-9.09%
2019-11-15	0	0.220	0.191	0.250	-	-	0	0	-	0.220	0.191	0.250	-	-	0	-	0.00%
2019-11-14	0	0.220	0.141	0.250	-	-	0	0	-	0.220	0.141	0.250	-	-	0	-	0.00%
2019-11-13	0	0.220	0.191	0.250	-	-	0	0	-	0.220	0.191	0.250	-	-	0	-	0.00%
2019-11-12	0	0.220	0.191	0.250	-	-	0	0	-	0.220	0.191	0.250	-	-	0	-	0.00%
2019-11-11	0	0.220	0.200	0.249	-	-	0	0	-	0.220	0.200	0.249	-	-	0	-	0.00%
2019-11-08	0	0.220	0.202	0.250	-	-	0	0	-	0.220	0.202	0.250	-	-	0	-	0.00%
2019-11-07	0	0.220	0.200	0.250	-	-	0	0	-	0.220	0.200	0.250	-	-	0	-	0.00%
2019-11-06	0	0.220	0.220	0.250	0.220	0.220	25,000	5,500	0.2200	0.220	0.220	0.250	0.220	0.220	25,000	0.2200	-4.35%
2019-11-05	0	0.230	0.150	0.220	0.230	0.230	9,000	1,678	0.1864	0.230	0.150	0.220	0.230	0.230	9,000	0.1864	-8.00%
2019-11-04	0	0.250	0.135	0.250	-	-	0	0	-	0.250	0.135	0.250	-	-	0	-	0.00%
2019-11-01	0	0.250	0.135	0.250	-	-	0	0	-	0.250	0.135	0.250	-	-	0	-	0.00%
2019-10-31	0	0.250	0.135	0.250	-	-	0	0	-	0.250	0.135	0.250	-	-	0	-	0.00%
2019-10-30	0	0.250	0.135	0.250	-	-	0	0	-	0.250	0.135	0.250	-	-	0	-	0.00%
2019-10-29	0	0.250	0.135	0.310	-	-	0	0	-	0.250	0.135	0.310	-	-	0	-	0.00%
2019-10-28	0	0.250	0.135	0.290	-	-	0	0	-	0.250	0.135	0.290	-	-	0	-	0.00%
2019-10-25	0	0.250	0.132	0.310	0.250	0.250	165,000	41,250	0.2500	0.250	0.132	0.310	0.250	0.250	165,000	0.2500	-1.96%
2019-10-24	0	0.255	0.250	0.285	-	-	0	0	-	0.255	0.250	0.285	-	-	0	-	0.00%
2019-10-23	0	0.255	0.255	0.295	-	-	0	0	-	0.255	0.255	0.295	-	-	0	-	2.00%
2019-10-22	0	0.250	0.250	0.320	-	-	0	0	-	0.250	0.250	0.320	-	-	0	-	0.00%
2019-10-21	0	0.250	0.250	0.310	-	-	0	0	-	0.250	0.250	0.310	-	-	0	-	0.00%
2019-10-18	0	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2019-10-17	0	0.250	0.250	0.310	-	-	0	0	-	0.250	0.250	0.310	-	-	0	-	0.00%
2019-10-16	0	0.250	0.250	0.325	-	-	0	0	-	0.250	0.250	0.325	-	-	0	-	0.00%
2019-10-15	0	0.250	0.250	0.325	-	-	0	0	-	0.250	0.250	0.325	-	-	0	-	0.00%
2019-10-14	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2019-10-11	0	0.250	0.250	0.290	0.250	0.280	110,000	29,750	0.2705	0.250	0.250	0.290	0.250	0.280	110,000	0.2705	-13.79%
2019-10-10	0	0.290	0.200	0.330	0.290	0.290	180,000	52,200	0.2900	0.290	0.200	0.330	0.290	0.290	180,000	0.2900	0.00%
2019-10-09	0	0.290	0.200	0.290	-	-	0	0	-	0.290	0.200	0.290	-	-	0	-	0.00%
2019-10-08	0	0.290	0.200	0.290	-	-	0	0	-	0.290	0.200	0.290	-	-	0	-	0.00%
2019-10-04	0	0.290	0.200	0.290	-	-	0	0	-	0.290	0.200	0.290	-	-	0	-	0.00%
2019-10-03	0	0.290	0.200	0.325	-	-	0	0	-	0.290	0.200	0.325	-	-	0	-	0.00%
2019-10-02	0	0.290	0.290	0.330	0.290	0.290	120,000	34,800	0.2900	0.290	0.290	0.330	0.290	0.290	120,000	0.2900	0.00%
2019-09-30	0	0.290	0.100	0.290	0.290	0.290	75,000	21,750	0.2900	0.290	0.100	0.290	0.290	0.290	75,000	0.2900	0.00%
2019-09-27	0	0.290	0.290	0.350	0.280	0.295	135,000	39,100	0.2896	0.290	0.290	0.350	0.280	0.295	135,000	0.2896	-3.33%
2019-09-26	0	0.300	0.255	0.300	0.300	0.350	15,000	4,850	0.3233	0.300	0.255	0.300	0.300	0.350	15,000	0.3233	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
2018-03-29	0	0.300	0.255	0.345	-	-	0	0	-	0.300	0.255	0.345	-	-	0	-	0.00%
2018-03-28	0	0.300	0.270	0.350	0.285	0.300	15,000	4,350	0.2900	0.300	0.270	0.350	0.285	0.300	15,000	0.2900	-7.69%
2018-03-27	0	0.325	0.285	0.325	-	-	0	0	-	0.325	0.285	0.325	-	-	0	-	0.00%
2018-03-26	0	0.325	0.285	0.350	-	-	0	0	-	0.325	0.285	0.350	-	-	0	-	0.00%
2018-03-23	0	0.325	0.285	0.350	-	-	0	0	-	0.325	0.285	0.350	-	-	0	-	0.00%
2018-03-22	0	0.325	0.285	0.340	-	-	0	0	-	0.325	0.285	0.340	-	-	0	-	0.00%
2018-03-21	0	0.325	0.285	0.325	0.310	0.335	10,000	3,225	0.3225	0.325	0.285	0.325	0.310	0.335	10,000	0.3225	14.04%
2018-03-20	0	0.285	0.285	0.335	0.280	0.290	40,000	11,400	0.2850	0.285	0.285	0.335	0.280	0.290	40,000	0.2850	-16.18%
2018-03-19	0	0.340	0.290	0.340	0.305	0.345	30,000	9,550	0.3183	0.340	0.290	0.340	0.305	0.345	30,000	0.3183	4.62%
2018-03-16	0	0.325	0.285	0.330	0.250	0.340	570,000	161,725	0.2837	0.325	0.285	0.330	0.250	0.340	570,000	0.2837	27.45%
2018-03-15	0	0.255	0.250	0.300	-	-	0	0	-	0.255	0.250	0.300	-	-	0	-	0.00%
2018-03-14	0	0.255	0.250	0.300	-	-	0	0	-	0.255	0.250	0.300	-	-	0	-	0.00%
2018-03-13	0	0.255	0.250	0.300	-	-	0	0	-	0.255	0.250	0.300	-	-	0	-	0.00%
2018-03-12	0	0.255	0.250	0.300	-	-	0	0	-	0.255	0.250	0.300	-	-	0	-	0.00%
2018-03-09	0	0.255	0.255	0.300	-	-	0	0	-	0.255	0.255	0.300	-	-	0	-	0.00%
2018-03-08	0	0.255	0.250	0.300	-	-	0	0	-	0.255	0.250	0.300	-	-	0	-	0.00%
2018-03-07	0	0.255	0.255	0.300	0.250	0.250	10,000	2,500	0.2500	0.255	0.255	0.300	0.250	0.250	10,000	0.2500	0.00%
2018-03-06	0	0.255	0.255	0.300	0.250	0.250	15,000	3,750	0.2500	0.255	0.255	0.300	0.250	0.250	15,000	0.2500	-15.00%
2018-03-05	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2018-03-02	0	0.300	0.250	0.360	-	-	0	0	-	0.300	0.250	0.360	-	-	0	-	0.00%
2018-03-01	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	0.00%
2018-02-28	0	0.300	0.250	0.360	-	-	0	0	-	0.300	0.250	0.360	-	-	0	-	0.00%
2018-02-27	0	0.300	0.250	0.360	-	-	0	0	-	0.300	0.250	0.360	-	-	0	-	0.00%
2018-02-26	0	0.300	0.250	0.360	-	-	0	0	-	0.300	0.250	0.360	-	-	0	-	0.00%
2018-02-23	0	0.300	0.255	0.360	-	-	0	0	-	0.300	0.255	0.360	-	-	0	-	0.00%
2018-02-22	0	0.300	0.255	0.350	0.300	0.300	35,000	10,500	0.3000	0.300	0.255	0.350	0.300	0.300	35,000	0.3000	0.00%
2018-02-21	0	0.300	0.260	0.330	0.250	0.300	15,000	4,000	0.2667	0.300	0.260	0.330	0.250	0.300	15,000	0.2667	9.09%
2018-02-20	0	0.275	0.250	0.330	-	-	0	0	-	0.275	0.250	0.330	-	-	0	-	0.00%
2018-02-15	0	0.275	0.250	0.330	-	-	0	0	-	0.275	0.250	0.330	-	-	0	-	0.00%
2018-02-14	0	0.275	0.250	0.330	-	-	0	0	-	0.275	0.250	0.330	-	-	0	-	0.00%
2018-02-13	0	0.275	0.250	0.330	-	-	0	0	-	0.275	0.250	0.330	-	-	0	-	0.00%
2018-02-12	0	0.275	0.250	0.330	-	-	0	0	-	0.275	0.250	0.330	-	-	0	-	0.00%
2018-02-09	0	0.275	0.250	0.365	-	-	0	0	-	0.275	0.250	0.365	-	-	0	-	0.00%
2018-02-08	0	0.275	0.250	0.350	-	-	0	0	-	0.275	0.250	0.350	-	-	0	-	0.00%
2018-02-07	0	0.275	0.260	0.345	0.250	0.275	140,000	36,475	0.2605	0.275	0.260	0.345	0.250	0.275	140,000	0.2605	-9.84%
2018-02-06	0	0.305	0.280	0.330	0.305	0.330	10,000	3,175	0.3175	0.305	0.280	0.330	0.305	0.330	10,000	0.3175	-7.58%
2018-02-05	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2018-02-02	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2018-02-01	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2018-01-31	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2018-01-30	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2018-01-29	0	0.330	0.305	0.365	-	-	0	0	-	0.330	0.305	0.365	-	-	0	-	0.00%
2018-01-26	0	0.330	0.305	0.330	0.330	0.330	5,000	1,650	0.3300	0.330	0.305	0.330	0.330	0.330	5,000	0.3300	-1.49%
2018-01-25	0	0.335	0.330	0.370	0.330	0.365	50,000	16,725	0.3345	0.335	0.330	0.370	0.330	0.365	50,000	0.3345	-15.19%
2018-01-24	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2018-01-23	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2018-01-22	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2018-01-19	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2018-01-18	0	0.395	0.330	0.400	-	-	0	0	-	0.395	0.330	0.400	-	-	0	-	0.00%
2018-01-17	0	0.395	0.330	0.400	-	-	0	0	-	0.395	0.330	0.400	-	-	0	-	0.00%
2018-01-16	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2018-01-15	0	0.395	0.330	0.400	-	-	0	0	-	0.395	0.330	0.400	-	-	0	-	0.00%
2018-01-12	0	0.395	0.330	0.395	-	-	0	0	-	0.395	0.330	0.395	-	-	0	-	0.00%
2018-01-11	0	0.395	0.330	0.400	-	-	0	0	-	0.395	0.330	0.400	-	-	0	-	0.00%
2018-01-10	0	0.395	0.330	0.410	-	-	0	0	-	0.395	0.330	0.410	-	-	0	-	0.00%
2018-01-09	0	0.395	0.330	0.415	-	-	0	0	-	0.395	0.330	0.415	-	-	0	-	0.00%
2018-01-08	0	0.395	0.330	0.410	-	-	0	0	-	0.395	0.330	0.410	-	-	0	-	0.00%
2018-01-05	0	0.395	0.330	0.410	-	-	0	0	-	0.395	0.330	0.410	-	-	0	-	0.00%
2018-01-04	0	0.395	0.330	0.395	0.415	0.415	5,000	2,075	0.4150	0.395	0.330	0.395	0.415	0.415	5,000	0.4150	1.28%
2018-01-03	0	0.390	0.285	0.390	0.390	0.400	125,000	49,175	0.3934	0.390	0.285	0.390	0.390	0.400	125,000	0.3934	11.43%
2018-01-02	0	0.350	0.285	0.375	-	-	0	0	-	0.350	0.285	0.375	-	-	0	-	0.00%
2017-12-29	0	0.350	0.285	0.365	-	-	0	0	-	0.350	0.285	0.365	-	-	0	-	0.00%
2017-12-28	0	0.350	0.330	0.350	0.350	0.350	70,000	24,500	0.3500	0.350	0.330	0.350	0.350	0.350	70,000	0.3500	9.38%
2017-12-27	0	0.320	0.265	0.350	0.320	0.320	5,000	1,600	0.3200	0.320	0.265	0.350	0.320	0.320	5,000	0.3200	12.28%
2017-12-22	0	0.285	0.275	0.320	-	-	0	0	-	0.285	0.275	0.320	-	-	0	-	0.00%
2017-12-21	0	0.285	0.275	0.320	-	-	0	0	-	0.285	0.275	0.320	-	-	0	-	0.00%
2017-12-20	0	0.285	0.285	0.350	0.280	0.280	20,000	5,600	0.2800	0.285	0.285	0.350	0.280	0.280	20,000	0.2800	-8.06%
2017-12-19	0	0.310	0.300	0.350	0.285	0.310	35,000	10,400	0.2971	0.310	0.300	0.350	0.285	0.310	35,000	0.2971	-1.59%
2017-12-18	0	0.315	0.300	0.365	0.315	0.315	5,000	1,575	0.3150	0.315	0.300	0.365	0.315	0.315	5,000	0.3150	-4.55%
2017-12-15	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2017-12-14	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2017-12-13	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2017-12-12	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2017-12-11	0	0.330	0.315	0.360	-	-	0	0	-	0.330	0.315	0.360	-	-	0	-	0.00%
2017-12-08	0	0.330	0.315	0.360	-	-	0	0	-	0.330	0.315	0.360	-	-	0	-	0.00%
2017-12-07	0	0.330	0.315	0.365	-	-	0	0	-	0.330	0.315	0.365	-	-	0	-	0.00%
2017-12-06	0	0.330	0.320	0.365	0.330	0.330	15,000	5,125	0.3417	0.330	0.320	0.365	0.330	0.330	15,000	0.3417	-5.71%
2017-12-05	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-12-04	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-12-01	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-11-30	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-11-29	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-11-28	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-11-27	0	0.350	0.335	0.390	-	-	0	0	-	0.350	0.335	0.390	-	-	0	-	0.00%
2017-11-24	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-11-23	0	0.350	0.330	0.390	-	-	0	0	-	0.350	0.330	0.390	-	-	0	-	0.00%
2017-11-22	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2017-11-21	0	0.350	0.350	0.415	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.415	0.350	0.350	10,000	0.3500	-10.26%
2017-11-20	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2017-11-17	0	0.390	0.325	0.390	0.390	0.390	15,000	6,100	0.4067	0.390	0.325	0.390	0.390	0.390	15,000	0.4067	8.33%
2017-11-16	0	0.360	0.340	0.410	0.360	0.360	10,000	3,600	0.3600	0.360	0.340	0.410	0.360	0.360	10,000	0.3600	-12.20%
2017-11-15	0	0.410	0.360	0.415	-	-	0	0	-	0.410	0.360	0.415	-	-	0	-	0.00%
2017-11-14	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2017-11-13	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2017-11-10	0	0.410	0.370	0.425	-	-	0	0	-	0.410	0.370	0.425	-	-	0	-	0.00%
2017-11-09	0	0.410	0.330	0.410	0.415	0.415	15,000	6,225	0.4150	0.410	0.330	0.410	0.415	0.415	15,000	0.4150	7.89%
2017-11-08	0	0.380	0.325	0.395	0.325	0.385	45,000	16,875	0.3750	0.380	0.325	0.395	0.325	0.385	45,000	0.3750	13.43%
2017-11-07	0	0.335	0.335	0.350	0.315	0.315	10,000	3,150	0.3150	0.335	0.335	0.350	0.315	0.315	10,000	0.3150	-9.46%
2017-11-06	0	0.370	0.360	0.410	0.370	0.380	30,000	11,150	0.3717	0.370	0.360	0.410	0.370	0.380	30,000	0.3717	5.71%
2017-11-03	0	0.350	0.350	0.415	0.350	0.350	5,000	1,750	0.3500	0.350	0.350	0.415	0.350	0.350	5,000	0.3500	-2.78%
2017-11-02	0	0.360	0.360	0.410	-	-	0	0	-	0.360	0.360	0.410	-	-	0	-	1.41%
2017-11-01	0	0.355	0.355	0.400	0.350	0.350	10,000	3,500	0.3500	0.355	0.355	0.400	0.350	0.350	10,000	0.3500	-10.13%
2017-10-31	0	0.395	0.350	0.420	-	-	0	0	-	0.395	0.350	0.420	-	-	0	-	0.00%
2017-10-30	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	0.00%
2017-10-27	0	0.395	0.350	0.415	-	-	0	0	-	0.395	0.350	0.415	-	-	0	-	0.00%
2017-10-26	0	0.395	0.350	0.395	-	-	0	0	-	0.395	0.350	0.395	-	-	0	-	-1.25%
2017-10-25	0	0.400	0.370	0.420	0.400	0.400	5,000	2,000	0.4000	0.400	0.370	0.420	0.400	0.400	5,000	0.4000	-4.76%
2017-10-24	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2017-10-23	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	0.00%
2017-10-20	0	0.420	0.370	0.420	-	-	0	0	-	0.420	0.370	0.420	-	-	0	-	-1.18%
2017-10-19	0	0.425	0.370	0.425	0.360	0.425	280,000	112,125	0.4004	0.425	0.370	0.425	0.360	0.425	280,000	0.4004	18.06%
2017-10-18	0	0.360	0.350	0.405	0.360	0.360	100,000	36,000	0.3600	0.360	0.350	0.405	0.360	0.360	100,000	0.3600	0.00%
2017-10-17	0	0.360	0.350	0.430	-	-	0	0	-	0.360	0.350	0.430	-	-	0	-	0.00%
2017-10-16	0	0.360	0.350	0.430	-	-	0	0	-	0.360	0.350	0.430	-	-	0	-	0.00%
2017-10-13	0	0.360	0.360	0.430	0.350	0.350	25,000	8,750	0.3500	0.360	0.360	0.430	0.350	0.350	25,000	0.3500	-7.69%
2017-10-12	0	0.390	0.355	0.390	-	-	0	0	-	0.390	0.355	0.390	-	-	0	-	0.00%
2017-10-11	0	0.390	0.350	0.430	-	-	0	0	-	0.390	0.350	0.430	-	-	0	-	0.00%
2017-10-10	0	0.390	0.355	0.430	0.390	0.390	5,000	1,950	0.3900	0.390	0.355	0.430	0.390	0.390	5,000	0.3900	0.00%
2017-10-09	0	0.390	0.390	0.400	0.390	0.390	25,000	9,950	0.3980	0.390	0.390	0.400	0.390	0.390	25,000	0.3980	2.63%
2017-10-06	0	0.380	0.360	0.405	0.350	0.355	95,000	34,325	0.3613	0.380	0.360	0.405	0.350	0.355	95,000	0.3613	-10.59%
2017-10-04	0	0.425	0.350	0.435	-	-	0	0	-	0.425	0.350	0.435	-	-	0	-	0.00%
2017-10-03	0	0.425	0.350	0.435	-	-	0	0	-	0.425	0.350	0.435	-	-	0	-	0.00%
2017-09-29	0	0.425	0.355	0.425	-	-	0	0	-	0.425	0.355	0.425	-	-	0	-	0.00%
2017-09-28	0	0.425	0.355	0.425	-	-	0	0	-	0.425	0.355	0.425	-	-	0	-	0.00%
2017-09-27	0	0.425	0.390	0.425	-	-	0	0	-	0.425	0.390	0.425	-	-	0	-	-1.16%
2017-09-26	0	0.430	0.350	0.430	-	-	0	0	-	0.430	0.350	0.430	-	-	0	-	0.00%
2017-09-25	0	0.430	0.365	0.430	-	-	0	0	-	0.430	0.365	0.430	-	-	0	-	-2.27%
2017-09-22	0	0.440	0.360	0.440	-	-	0	0	-	0.440	0.360	0.440	-	-	0	-	0.00%
2017-09-21	0	0.440	0.390	0.440	0.440	0.440	45,000	19,800	0.4400	0.440	0.390	0.440	0.440	0.440	45,000	0.4400	0.00%
2017-09-20	0	0.440	0.370	0.440	0.440	0.440	15,000	6,600	0.4400	0.440	0.370	0.440	0.440	0.440	15,000	0.4400	0.00%
2017-09-19	0	0.440	0.360	0.440	-	-	0	0	-	0.440	0.360	0.440	-	-	0	-	0.00%
2017-09-18	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2017-09-15	0	0.440	0.385	0.440	-	-	0	0	-	0.440	0.385	0.440	-	-	0	-	0.00%
2017-09-14	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2017-09-13	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2017-09-12	0	0.440	0.380	0.440	-	-	0	0	-	0.440	0.380	0.440	-	-	0	-	0.00%
2017-09-11	0	0.440	0.410	0.450	0.440	0.440	5,000	2,200	0.4400	0.440	0.410	0.450	0.440	0.440	5,000	0.4400	0.00%
2017-09-08	0	0.440	0.380	0.440	0.440	0.440	5,000	2,200	0.4400	0.440	0.380	0.440	0.440	0.440	5,000	0.4400	0.00%
2017-09-07	0	0.440	0.400	0.440	0.440	0.440	180,000	79,200	0.4400	0.440	0.400	0.440	0.440	0.440	180,000	0.4400	7.32%
2017-09-06	0	0.410	0.360	0.440	-	-	0	0	-	0.410	0.360	0.440	-	-	0	-	0.00%
2017-09-05	0	0.410	0.335	0.430	-	-	0	0	-	0.410	0.335	0.430	-	-	0	-	0.00%
2017-09-04	0	0.410	0.360	0.435	-	-	0	0	-	0.410	0.360	0.435	-	-	0	-	0.00%
2017-09-01	0	0.410	0.360	0.440	-	-	0	0	-	0.410	0.360	0.440	-	-	0	-	0.00%
2017-08-31	0	0.410	0.325	0.450	-	-	0	0	-	0.410	0.325	0.450	-	-	0	-	0.00%
2017-08-30	0	0.410	0.370	0.430	-	-	0	0	-	0.410	0.370	0.430	-	-	0	-	0.00%
2017-08-29	0	0.410	0.360	0.450	-	-	0	0	-	0.410	0.360	0.450	-	-	0	-	0.00%
2017-08-28	0	0.410	0.340	0.450	0.410	0.410	40,000	16,400	0.4100	0.410	0.340	0.450	0.410	0.410	40,000	0.4100	0.00%
2017-08-25	0	0.410	0.360	0.410	-	-	0	0	-	0.410	0.360	0.410	-	-	0	-	0.00%
2017-08-24	0	0.410	0.360	0.420	-	-	0	0	-	0.410	0.360	0.420	-	-	0	-	0.00%
2017-08-22	0	0.410	0.300	0.410	-	-	0	0	-	0.410	0.300	0.410	-	-	0	-	0.00%
2017-08-21	0	0.410	0.300	0.410	-	-	0	0	-	0.410	0.300	0.410	-	-	0	-	0.00%
2017-08-18	0	0.410	0.400	0.410	0.410	0.410	55,000	22,550	0.4100	0.410	0.400	0.410	0.410	0.410	55,000	0.4100	-2.38%
2017-08-17	0	0.420	0.410	0.465	-	-	0	0	-	0.420	0.410	0.465	-	-	0	-	0.00%
2017-08-16	0	0.420	0.410	0.450	0.420	0.420	20,000	8,400	0.4200	0.420	0.410	0.450	0.420	0.420	20,000	0.4200	-2.33%
2017-08-15	0	0.430	0.420	0.475	-	-	0	0	-	0.430	0.420	0.475	-	-	0	-	0.00%
2017-08-14	0	0.430	0.420	0.450	0.430	0.430	30,000	12,900	0.4300	0.430	0.420	0.450	0.430	0.430	30,000	0.4300	-2.27%
2017-08-11	0	0.440	0.430	0.440	-	-	0	0	-	0.440	0.430	0.440	-	-	0	-	0.00%
2017-08-10	0	0.440	0.430	0.490	0.440	0.440	40,000	17,600	0.4400	0.440	0.430	0.490	0.440	0.440	40,000	0.4400	-2.22%
2017-08-09	0	0.450	0.430	0.495	-	-	0	0	-	0.450	0.430	0.495	-	-	0	-	0.00%
2017-08-08	0	0.450	0.450	0.500	0.450	0.450	5,000	2,250	0.4500	0.450	0.450	0.500	0.450	0.450	5,000	0.4500	0.00%
2017-08-07	0	0.450	0.440	0.495	0.450	0.450	40,000	18,000	0.4500	0.450	0.440	0.495	0.450	0.450	40,000	0.4500	-9.09%
2017-08-04	0	0.495	0.430	0.520	-	-	0	0	-	0.495	0.430	0.520	-	-	0	-	0.00%
2017-08-03	0	0.495	0.430	0.500	-	-	0	0	-	0.495	0.430	0.500	-	-	0	-	0.00%
2017-08-02	0	0.495	0.430	0.520	-	-	0	0	-	0.495	0.430	0.520	-	-	0	-	0.00%
2017-08-01	0	0.495	0.450	0.520	-	-	0	0	-	0.495	0.450	0.520	-	-	0	-	0.00%
2017-07-31	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2017-07-28	0	0.495	0.450	0.520	-	-	0	0	-	0.495	0.450	0.520	-	-	0	-	0.00%
2017-07-27	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2017-07-26	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2017-07-25	0	0.495	0.450	0.495	-	-	0	0	-	0.495	0.450	0.495	-	-	0	-	0.00%
2017-07-24	0	0.495	0.450	0.500	-	-	0	0	-	0.495	0.450	0.500	-	-	0	-	0.00%
2017-07-21	0	0.495	0.445	0.495	-	-	0	0	-	0.495	0.445	0.495	-	-	0	-	-1.00%
2017-07-20	0	0.500	0.445	0.520	-	-	0	0	-	0.500	0.445	0.520	-	-	0	-	0.00%
2017-07-19	0	0.500	0.445	0.500	0.510	0.520	55,000	28,250	0.5136	0.500	0.445	0.500	0.510	0.520	55,000	0.5136	9.89%
2017-07-18	0	0.455	0.440	0.520	-	-	0	0	-	0.455	0.440	0.520	-	-	0	-	0.00%
2017-07-17	0	0.455	0.440	0.520	0.455	0.455	5,000	2,275	0.4550	0.455	0.440	0.520	0.455	0.455	5,000	0.4550	-1.09%
2017-07-14	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
2017-07-13	0	0.460	0.450	0.520	-	-	0	0	-	0.460	0.450	0.520	-	-	0	-	0.00%
2017-07-12	0	0.460	0.450	0.510	-	-	0	0	-	0.460	0.450	0.510	-	-	0	-	0.00%
2017-07-11	0	0.460	0.460	0.530	0.460	0.460	20,000	9,200	0.4600	0.460	0.460	0.530	0.460	0.460	20,000	0.4600	-4.17%
2017-07-10	0	0.480	0.460	0.510	0.480	0.490	40,000	19,400	0.4850	0.480	0.460	0.510	0.480	0.490	40,000	0.4850	-2.04%
2017-07-07	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2017-07-06	0	0.490	0.465	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.465	0.490	0.490	0.490	10,000	0.4900	0.00%
2017-07-05	0	0.490	0.465	0.500	0.490	0.490	40,000	19,600	0.4900	0.490	0.465	0.500	0.490	0.490	40,000	0.4900	0.00%
2017-07-04	0	0.490	0.465	0.500	-	-	0	0	-	0.490	0.465	0.500	-	-	0	-	0.00%
2017-07-03	0	0.490	0.460	0.510	-	-	0	0	-	0.490	0.460	0.510	-	-	0	-	0.00%
2017-06-30	0	0.490	0.460	0.510	-	-	0	0	-	0.490	0.460	0.510	-	-	0	-	0.00%
2017-06-29	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2017-06-28	0	0.490	0.465	0.490	0.490	0.500	20,000	9,900	0.4950	0.490	0.465	0.490	0.490	0.500	20,000	0.4950	-3.92%
2017-06-27	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2017-06-26	0	0.510	0.490	0.510	0.510	0.510	65,000	33,150	0.5100	0.510	0.490	0.510	0.510	0.510	65,000	0.5100	0.00%
2017-06-23	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
2017-06-22	0	0.510	0.490	0.510	0.510	0.510	50,000	25,500	0.5100	0.510	0.490	0.510	0.510	0.510	50,000	0.5100	0.00%
2017-06-21	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2017-06-20	0	0.510	0.475	0.510	0.465	0.510	345,000	168,550	0.4886	0.510	0.475	0.510	0.465	0.510	345,000	0.4886	2.00%
2017-06-19	0	0.500	0.500	0.540	0.500	0.500	10,000	5,000	0.5000	0.500	0.500	0.540	0.500	0.500	10,000	0.5000	-10.71%
2017-06-16	0	0.560	0.540	0.570	0.560	0.590	15,000	8,550	0.5700	0.560	0.540	0.570	0.560	0.590	15,000	0.5700	3.70%
2017-06-15	0	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2017-06-14	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2017-06-13	0	0.540	0.540	0.560	0.520	0.540	30,000	16,000	0.5333	0.540	0.540	0.560	0.520	0.540	30,000	0.5333	3.85%
2017-06-12	0	0.520	0.510	0.520	0.500	0.600	1,075,000	598,050	0.5563	0.520	0.510	0.520	0.500	0.600	1,075,000	0.5563	4.00%
2017-06-09	0	0.500	0.500	0.520	0.500	0.500	30,000	15,000	0.5000	0.500	0.500	0.520	0.500	0.500	30,000	0.5000	2.04%
2017-06-08	0	0.490	0.460	0.500	0.465	0.490	30,000	14,575	0.4858	0.490	0.460	0.500	0.465	0.490	30,000	0.4858	6.52%
2017-06-07	0	0.460	0.460	0.490	-	-	0	0	-	0.460	0.460	0.490	-	-	0	-	2.22%
2017-06-06	0	0.450	0.450	0.480	0.450	0.450	5,000	2,250	0.4500	0.450	0.450	0.480	0.450	0.450	5,000	0.4500	-7.22%
2017-06-05	0	0.485	0.440	0.485	-	-	0	0	-	0.485	0.440	0.485	-	-	0	-	0.00%
2017-06-02	0	0.485	0.445	0.485	0.485	0.485	5,000	2,425	0.4850	0.485	0.445	0.485	0.485	0.485	5,000	0.4850	8.99%
2017-06-01	0	0.445	0.440	0.480	0.445	0.445	10,000	4,450	0.4450	0.445	0.440	0.480	0.445	0.445	10,000	0.4450	0.00%
2017-05-31	0	0.445	0.440	0.485	-	-	0	0	-	0.445	0.440	0.485	-	-	0	-	0.00%
2017-05-29	0	0.445	0.445	0.490	0.440	0.440	15,000	6,600	0.4400	0.445	0.445	0.490	0.440	0.440	15,000	0.4400	-7.29%
2017-05-26	0	0.480	0.440	0.480	0.450	0.480	105,000	48,950	0.4662	0.480	0.440	0.480	0.450	0.480	105,000	0.4662	5.49%
2017-05-25	0	0.455	0.455	0.475	0.455	0.475	285,000	132,275	0.4641	0.455	0.455	0.475	0.455	0.475	285,000	0.4641	-5.21%
2017-05-24	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	-1.03%
2017-05-23	0	0.485	0.450	0.485	0.485	0.485	5,000	2,425	0.4850	0.485	0.450	0.485	0.485	0.485	5,000	0.4850	0.00%
2017-05-22	0	0.485	0.450	0.485	0.470	0.485	40,000	18,875	0.4719	0.485	0.450	0.485	0.470	0.485	40,000	0.4719	8.99%
2017-05-19	0	0.445	0.445	0.460	0.445	0.445	110,000	48,950	0.4450	0.445	0.445	0.460	0.445	0.445	110,000	0.4450	-3.26%
2017-05-18	0	0.460	0.460	0.470	0.460	0.460	15,000	6,900	0.4600	0.460	0.460	0.470	0.460	0.460	15,000	0.4600	-1.08%
2017-05-17	0	0.465	0.465	0.475	0.460	0.465	30,000	14,050	0.4683	0.465	0.465	0.475	0.460	0.465	30,000	0.4683	-4.12%
2017-05-16	0	0.485	0.475	0.485	0.455	0.520	1,865,000	909,675	0.4878	0.485	0.475	0.485	0.455	0.520	1,865,000	0.4878	-3.00%
2017-05-15	0	0.500	0.500	0.540	-	-	0	0	-	0.500	0.500	0.540	-	-	0	-	0.00%
2017-05-12	0	0.500	0.500	0.530	0.500	0.500	25,000	12,500	0.5000	0.500	0.500	0.530	0.500	0.500	25,000	0.5000	-9.09%
2017-05-11	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2017-05-10	0	0.550	0.500	0.560	-	-	0	0	-	0.550	0.500	0.560	-	-	0	-	0.00%
2017-05-09	0	0.550	0.510	0.560	-	-	0	0	-	0.550	0.510	0.560	-	-	0	-	0.00%
2017-05-08	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2017-05-05	0	0.550	0.500	0.550	0.540	0.550	140,000	76,700	0.5479	0.550	0.500	0.550	0.540	0.550	140,000	0.5479	10.00%
2017-05-04	0	0.500	0.480	0.540	0.500	0.500	10,000	5,000	0.5000	0.500	0.480	0.540	0.500	0.500	10,000	0.5000	0.00%
2017-05-02	0	0.500	0.500	0.540	0.500	0.500	140,000	70,000	0.5000	0.500	0.500	0.540	0.500	0.500	140,000	0.5000	-9.09%
2017-04-28	0	0.550	0.530	0.550	0.500	0.550	75,000	39,100	0.5213	0.550	0.530	0.550	0.500	0.550	75,000	0.5213	7.84%
2017-04-27	0	0.510	0.510	0.530	0.510	0.510	15,000	7,650	0.5100	0.510	0.510	0.530	0.510	0.510	15,000	0.5100	0.00%
2017-04-26	0	0.510	0.510	0.530	0.510	0.510	20,000	10,200	0.5100	0.510	0.510	0.530	0.510	0.510	20,000	0.5100	0.00%
2017-04-25	0	0.510	0.510	0.530	0.510	0.510	60,000	30,600	0.5100	0.510	0.510	0.530	0.510	0.510	60,000	0.5100	0.00%
2017-04-24	0	0.510	0.510	0.530	0.500	0.530	395,000	204,850	0.5186	0.510	0.510	0.530	0.500	0.530	395,000	0.5186	-12.07%
2017-04-21	0	0.580	0.580	0.600	0.520	0.670	795,000	481,500	0.6057	0.580	0.580	0.600	0.520	0.670	795,000	0.6057	16.00%
2017-04-20	0	0.500	0.490	0.500	0.500	0.680	1,590,000	929,350	0.5845	0.500	0.490	0.500	0.500	0.680	1,590,000	0.5845	11.11%
2017-04-19	0	0.450	0.450	0.495	0.435	0.450	140,000	61,750	0.4411	0.450	0.450	0.495	0.435	0.450	140,000	0.4411	-10.00%
2017-04-18	0	0.500	0.455	0.520	-	-	0	0	-	0.500	0.455	0.520	-	-	0	-	0.00%
2017-04-13	0	0.500	0.460	0.530	-	-	0	0	-	0.500	0.460	0.530	-	-	0	-	0.00%
2017-04-12	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2017-04-11	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2017-04-10	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2017-04-07	0	0.500	0.480	0.530	-	-	0	0	-	0.500	0.480	0.530	-	-	0	-	0.00%
2017-04-06	0	0.500	0.490	0.540	0.500	0.500	60,000	30,000	0.5000	0.500	0.490	0.540	0.500	0.500	60,000	0.5000	0.00%
2017-04-05	0	0.500	0.490	0.540	0.500	0.500	20,000	10,000	0.5000	0.500	0.490	0.540	0.500	0.500	20,000	0.5000	0.00%
2017-04-03	0	0.500	0.490	0.540	-	-	0	0	-	0.500	0.490	0.540	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2017-03-29	0	0.500	0.500	0.540	0.500	0.500	5,000	2,500	0.5000	0.500	0.500	0.540	0.500	0.500	5,000	0.5000	-1.96%
2017-03-28	0	0.510	0.510	0.540	-	-	0	0	-	0.510	0.510	0.540	-	-	0	-	0.00%
2017-03-27	0	0.510	0.510	0.540	0.510	0.510	10,000	5,100	0.5100	0.510	0.510	0.540	0.510	0.510	10,000	0.5100	-3.77%
2017-03-24	0	0.530	0.520	0.550	0.520	0.570	45,000	24,000	0.5333	0.530	0.520	0.550	0.520	0.570	45,000	0.5333	-3.64%
2017-03-23	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
2017-03-22	0	0.550	0.510	0.550	0.550	0.550	5,000	2,750	0.5500	0.550	0.510	0.550	0.550	0.550	5,000	0.5500	5.77%
2017-03-21	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2017-03-20	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2017-03-17	0	0.520	0.520	0.550	0.520	0.550	210,000	111,400	0.5305	0.520	0.520	0.550	0.520	0.550	210,000	0.5305	-8.77%
2017-03-16	0	0.570	0.520	0.580	0.520	0.600	25,000	14,100	0.5640	0.570	0.520	0.580	0.520	0.600	25,000	0.5640	0.00%
2017-03-15	0	0.570	0.520	0.620	-	-	0	0	-	0.570	0.520	0.620	-	-	0	-	0.00%
2017-03-14	0	0.570	0.520	0.620	-	-	0	0	-	0.570	0.520	0.620	-	-	0	-	0.00%
2017-03-13	0	0.570	0.520	0.620	-	-	0	0	-	0.570	0.520	0.620	-	-	0	-	0.00%
2017-03-10	0	0.570	0.520	0.570	-	-	0	0	-	0.570	0.520	0.570	-	-	0	-	0.00%
2017-03-09	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2017-03-08	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	-1.72%
2017-03-07	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2017-03-06	0	0.580	0.530	0.620	0.580	0.620	10,000	6,000	0.6000	0.580	0.530	0.620	0.580	0.620	10,000	0.6000	0.00%
2017-03-03	0	0.580	0.520	0.580	0.600	0.600	15,000	8,900	0.5933	0.580	0.520	0.580	0.600	0.600	15,000	0.5933	-3.33%
2017-03-02	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	0.00%
2017-03-01	0	0.600	0.540	0.600	0.590	0.610	25,000	14,850	0.5940	0.600	0.540	0.600	0.590	0.610	25,000	0.5940	1.69%
2017-02-28	0	0.590	0.540	0.590	0.590	0.600	20,000	11,850	0.5925	0.590	0.540	0.590	0.590	0.600	20,000	0.5925	9.26%
2017-02-27	0	0.540	0.530	0.610	-	-	0	0	-	0.540	0.530	0.610	-	-	0	-	0.00%
2017-02-24	0	0.540	0.540	0.580	0.520	0.520	5,000	2,600	0.5200	0.540	0.540	0.580	0.520	0.520	5,000	0.5200	-11.48%
2017-02-23	0	0.610	0.550	0.610	0.610	0.610	80,000	44,300	0.5538	0.610	0.550	0.610	0.610	0.610	80,000	0.5538	1.67%
2017-02-22	0	0.600	0.540	0.600	0.610	0.610	25,000	15,250	0.6100	0.600	0.540	0.600	0.610	0.610	25,000	0.6100	-1.64%
2017-02-21	0	0.610	0.520	0.610	0.610	0.620	25,000	15,400	0.6160	0.610	0.520	0.610	0.610	0.620	25,000	0.6160	0.00%
2017-02-20	0	0.610	0.520	0.610	-	-	0	0	-	0.610	0.520	0.610	-	-	0	-	0.00%
2017-02-17	0	0.610	0.520	0.610	-	-	0	0	-	0.610	0.520	0.610	-	-	0	-	0.00%
2017-02-16	0	0.610	0.540	0.610	0.620	0.620	5,000	3,100	0.6200	0.610	0.540	0.610	0.620	0.620	5,000	0.6200	3.39%
2017-02-15	0	0.590	0.540	0.590	0.600	0.600	10,000	6,000	0.6000	0.590	0.540	0.590	0.600	0.600	10,000	0.6000	0.00%
2017-02-14	0	0.590	0.530	0.590	0.500	0.620	585,000	311,400	0.5323	0.590	0.530	0.590	0.500	0.620	585,000	0.5323	11.32%
2017-02-13	0	0.530	0.530	0.580	0.530	0.530	35,000	18,550	0.5300	0.530	0.530	0.580	0.530	0.530	35,000	0.5300	-15.87%
2017-02-10	0	0.630	0.570	0.630	0.560	0.650	510,000	307,050	0.6021	0.630	0.570	0.630	0.560	0.650	510,000	0.6021	23.53%
2017-02-09	0	0.510	0.470	0.560	-	-	0	0	-	0.510	0.470	0.560	-	-	0	-	0.00%
2017-02-08	0	0.510	0.470	0.510	-	-	0	0	-	0.510	0.470	0.510	-	-	0	-	0.00%
2017-02-07	0	0.510	0.470	0.570	-	-	0	0	-	0.510	0.470	0.570	-	-	0	-	0.00%
2017-02-06	0	0.510	0.470	0.570	-	-	0	0	-	0.510	0.470	0.570	-	-	0	-	0.00%
2017-02-03	0	0.510	0.465	0.570	-	-	4,500	2,295	0.5100	0.510	0.465	0.570	-	-	4,500	0.5100	0.00%
2017-02-02	0	0.510	0.480	0.570	-	-	0	0	-	0.510	0.480	0.570	-	-	0	-	0.00%
2017-02-01	0	0.510	0.465	0.570	-	-	0	0	-	0.510	0.465	0.570	-	-	0	-	0.00%
2017-01-27	0	0.510	0.510	0.570	-	-	0	0	-	0.510	0.510	0.570	-	-	0	-	4.08%
2017-01-26	0	0.490	0.455	0.570	-	-	0	0	-	0.490	0.455	0.570	-	-	0	-	0.00%
2017-01-25	0	0.490	0.455	0.570	-	-	0	0	-	0.490	0.455	0.570	-	-	0	-	0.00%
2017-01-24	0	0.490	0.460	0.580	0.490	0.490	20,000	9,800	0.4900	0.490	0.460	0.580	0.490	0.490	20,000	0.4900	0.00%
2017-01-23	0	0.490	0.450	0.570	-	-	0	0	-	0.490	0.450	0.570	-	-	0	-	0.00%
2017-01-20	0	0.490	0.455	0.570	-	-	0	0	-	0.490	0.455	0.570	-	-	0	-	0.00%
2017-01-19	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	1.03%
2017-01-18	0	0.485	0.485	0.580	-	-	0	0	-	0.485	0.485	0.580	-	-	0	-	1.04%
2017-01-17	0	0.480	0.455	0.570	-	-	0	0	-	0.480	0.455	0.570	-	-	0	-	0.00%
2017-01-16	0	0.480	0.475	0.560	0.480	0.480	105,000	50,400	0.4800	0.480	0.475	0.560	0.480	0.480	105,000	0.4800	-7.69%
2017-01-13	0	0.520	0.485	0.580	-	-	0	0	-	0.520	0.485	0.580	-	-	0	-	0.00%
2017-01-12	0	0.520	0.475	0.580	-	-	0	0	-	0.520	0.475	0.580	-	-	0	-	0.00%
2017-01-11	0	0.520	0.520	0.580	0.520	0.530	80,000	41,950	0.5244	0.520	0.520	0.580	0.520	0.530	80,000	0.5244	-3.70%
2017-01-10	0	0.540	0.540	0.600	0.530	0.530	20,000	10,600	0.5300	0.540	0.540	0.600	0.530	0.530	20,000	0.5300	-10.00%
2017-01-09	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2017-01-06	0	0.600	0.530	0.600	0.610	0.610	5,000	3,050	0.6100	0.600	0.530	0.600	0.610	0.610	5,000	0.6100	9.09%
2017-01-05	0	0.550	0.540	0.610	0.550	0.550	20,000	11,000	0.5500	0.550	0.540	0.610	0.550	0.550	20,000	0.5500	-6.78%
2017-01-04	0	0.590	0.530	0.620	-	-	0	0	-	0.590	0.530	0.620	-	-	0	-	0.00%
2017-01-03	0	0.590	0.530	0.590	-	-	0	0	-	0.590	0.530	0.590	-	-	0	-	-1.67%
2016-12-30	0	0.600	0.540	0.620	-	-	0	0	-	0.600	0.540	0.620	-	-	0	-	0.00%
2016-12-29	0	0.600	0.580	0.620	-	-	0	0	-	0.600	0.580	0.620	-	-	0	-	0.00%
2016-12-28	0	0.600	0.540	0.640	-	-	0	0	-	0.600	0.540	0.640	-	-	0	-	0.00%
2016-12-23	0	0.600	0.530	0.610	-	-	0	0	-	0.600	0.530	0.610	-	-	0	-	0.00%
2016-12-22	0	0.600	0.540	0.600	-	-	0	0	-	0.600	0.540	0.600	-	-	0	-	-1.64%
2016-12-21	0	0.610	0.540	0.610	0.540	0.620	590,000	342,200	0.5800	0.610	0.540	0.610	0.540	0.620	590,000	0.5800	15.09%
2016-12-20	0	0.530	0.530	0.640	-	-	0	0	-	0.530	0.530	0.640	-	-	0	-	0.00%
2016-12-19	0	0.530	0.530	0.660	0.530	0.530	10,000	5,300	0.5300	0.530	0.530	0.660	0.530	0.530	10,000	0.5300	-5.36%
2016-12-16	0	0.560	0.530	0.590	0.560	0.560	50,000	28,000	0.5600	0.560	0.530	0.590	0.560	0.560	50,000	0.5600	5.66%
2016-12-15	0	0.530	0.530	0.550	0.530	0.550	45,000	24,450	0.5433	0.530	0.530	0.550	0.530	0.550	45,000	0.5433	-17.19%
2016-12-14	0	0.640	0.520	0.650	-	-	0	0	-	0.640	0.520	0.650	-	-	0	-	0.00%
2016-12-13	0	0.640	0.530	0.660	-	-	0	0	-	0.640	0.530	0.660	-	-	0	-	0.00%
2016-12-12	0	0.640	0.600	0.640	0.670	0.670	30,000	20,100	0.6700	0.640	0.600	0.640	0.670	0.670	30,000	0.6700	-3.03%
2016-12-09	0	0.660	0.600	0.660	0.600	0.670	50,000	31,150	0.6230	0.660	0.600	0.660	0.600	0.670	50,000	0.6230	15.79%
2016-12-08	0	0.570	0.530	0.570	0.530	0.580	25,000	13,900	0.5560	0.570	0.530	0.570	0.530	0.580	25,000	0.5560	14.00%
2016-12-07	0	0.500	0.500	0.540	0.500	0.520	20,000	10,100	0.5050	0.500	0.500	0.540	0.500	0.520	20,000	0.5050	-7.41%
2016-12-06	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2016-12-05	0	0.540	0.530	0.580	0.530	0.540	35,000	18,850	0.5386	0.540	0.530	0.580	0.530	0.540	35,000	0.5386	-10.00%
2016-12-02	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2016-12-01	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2016-11-30	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2016-11-29	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2016-11-28	0	0.600	0.510	0.600	0.600	0.600	5,000	3,000	0.6000	0.600	0.510	0.600	0.600	0.600	5,000	0.6000	9.09%
2016-11-25	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2016-11-24	0	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
2016-11-23	0	0.550	0.510	0.600	0.550	0.550	50,000	27,500	0.5500	0.550	0.510	0.600	0.550	0.550	50,000	0.5500	0.00%
2016-11-22	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2016-11-21	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2016-11-18	0	0.550	0.510	0.620	-	-	0	0	-	0.550	0.510	0.620	-	-	0	-	0.00%
2016-11-17	0	0.550	0.510	0.610	-	-	0	0	-	0.550	0.510	0.610	-	-	0	-	0.00%
2016-11-16	0	0.550	0.520	0.610	-	-	0	0	-	0.550	0.520	0.610	-	-	0	-	0.00%
2016-11-15	0	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
2016-11-14	0	0.550	0.550	0.600	0.550	0.610	10,000	5,800	0.5800	0.550	0.550	0.600	0.550	0.610	10,000	0.5800	-1.79%
2016-11-11	0	0.560	0.500	0.620	-	-	0	0	-	0.560	0.500	0.620	-	-	0	-	0.00%
2016-11-10	0	0.560	0.510	0.620	-	-	0	0	-	0.560	0.510	0.620	-	-	0	-	0.00%
2016-11-09	0	0.560	0.530	0.620	0.520	0.560	100,000	55,800	0.5580	0.560	0.530	0.620	0.520	0.560	100,000	0.5580	-8.20%
2016-11-08	0	0.610	0.520	0.610	-	-	0	0	-	0.610	0.520	0.610	-	-	0	-	-1.61%
2016-11-07	0	0.620	0.520	0.620	-	-	0	0	-	0.620	0.520	0.620	-	-	0	-	0.00%
2016-11-04	0	0.620	0.530	0.620	0.620	0.620	5,000	3,100	0.6200	0.620	0.530	0.620	0.620	0.620	5,000	0.6200	14.81%
2016-11-03	0	0.540	0.520	0.600	0.540	0.540	100,000	54,000	0.5400	0.540	0.520	0.600	0.540	0.540	100,000	0.5400	0.00%
2016-11-02	0	0.540	0.550	0.580	0.520	0.530	20,000	10,500	0.5250	0.540	0.550	0.580	0.520	0.530	20,000	0.5250	-8.47%
2016-11-01	0	0.590	0.560	0.620	0.590	0.590	85,000	50,150	0.5900	0.590	0.560	0.620	0.590	0.590	85,000	0.5900	-4.84%
2016-10-31	0	0.620	0.550	0.620	0.580	0.640	65,000	38,000	0.5846	0.620	0.550	0.620	0.580	0.640	65,000	0.5846	6.90%
2016-10-28	0	0.580	0.550	0.620	0.580	0.590	150,000	87,500	0.5833	0.580	0.550	0.620	0.580	0.590	150,000	0.5833	-6.45%
2016-10-27	0	0.620	0.590	0.680	-	-	0	0	-	0.620	0.590	0.680	-	-	0	-	0.00%
2016-10-26	0	0.620	0.620	0.680	-	-	0	0	-	0.620	0.620	0.680	-	-	0	-	0.00%
2016-10-25	0	0.620	0.620	0.670	0.620	0.760	110,000	69,850	0.6350	0.620	0.620	0.670	0.620	0.760	110,000	0.6350	-8.82%
2016-10-24	0	0.680	0.600	0.680	0.580	0.700	180,000	111,550	0.6197	0.680	0.600	0.680	0.580	0.700	180,000	0.6197	4.62%
2016-10-20	0	0.650	0.590	0.650	0.650	0.650	10,000	6,500	0.6500	0.650	0.590	0.650	0.650	0.650	10,000	0.6500	1.56%
2016-10-19	0	0.640	0.620	0.660	0.640	0.750	80,000	52,350	0.6544	0.640	0.620	0.660	0.640	0.750	80,000	0.6544	4.92%
2016-10-18	0	0.610	0.550	0.680	-	-	0	0	-	0.610	0.550	0.680	-	-	0	-	0.00%
2016-10-17	0	0.610	0.580	0.690	-	-	0	0	-	0.610	0.580	0.690	-	-	0	-	0.00%
2016-10-14	0	0.610	0.610	0.700	0.610	0.610	10,000	6,100	0.6100	0.610	0.610	0.700	0.610	0.610	10,000	0.6100	-6.15%
2016-10-13	0	0.650	0.610	0.700	0.650	0.650	80,000	52,000	0.6500	0.650	0.610	0.700	0.650	0.650	80,000	0.6500	-8.45%
2016-10-12	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2016-10-11	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	-4.05%
2016-10-07	0	0.740	0.650	0.750	-	-	0	0	-	0.740	0.650	0.750	-	-	0	-	0.00%
2016-10-06	0	0.740	0.710	0.740	0.680	0.820	105,000	77,200	0.7352	0.740	0.710	0.740	0.680	0.820	105,000	0.7352	0.00%
2016-10-05	0	0.740	0.670	0.740	0.670	0.740	330,000	230,900	0.6997	0.740	0.670	0.740	0.670	0.740	330,000	0.6997	5.71%
2016-10-04	0	0.700	0.670	0.700	0.620	0.770	780,000	519,600	0.6662	0.700	0.670	0.700	0.620	0.770	780,000	0.6662	12.90%
2016-10-03	0	0.620	0.570	0.620	0.530	0.650	430,000	255,200	0.5935	0.620	0.570	0.620	0.530	0.650	430,000	0.5935	6.90%
2016-09-30	0	0.580	0.580	0.610	0.580	0.660	420,000	254,400	0.6057	0.580	0.580	0.610	0.580	0.660	420,000	0.6057	-7.94%
2016-09-29	0	0.630	0.630	0.650	0.630	0.660	145,000	91,900	0.6338	0.630	0.630	0.650	0.630	0.660	145,000	0.6338	-3.08%
2016-09-28	0	0.650	0.610	0.650	0.610	0.680	480,000	307,250	0.6401	0.650	0.610	0.650	0.610	0.680	480,000	0.6401	-4.41%
2016-09-27	0	0.680	0.650	0.680	0.610	0.700	775,000	516,750	0.6668	0.680	0.650	0.680	0.610	0.700	775,000	0.6668	4.62%
2016-09-26	0	0.650	0.630	0.660	0.495	0.750	1,605,000	1,036,250	0.6456	0.650	0.630	0.660	0.495	0.750	1,605,000	0.6456	34.02%
2016-09-23	0	0.485	0.480	0.520	0.485	0.640	445,000	240,850	0.5412	0.485	0.480	0.520	0.485	0.640	445,000	0.5412	-4.90%
2016-09-22	0	0.510	0.500	0.510	0.500	0.530	475,000	240,000	0.5053	0.510	0.500	0.510	0.500	0.530	475,000	0.5053	4.08%
2016-09-21	0	0.490	0.430	0.490	0.480	0.500	10,000	4,900	0.4900	0.490	0.430	0.490	0.480	0.500	10,000	0.4900	2.08%
2016-09-20	0	0.480	0.420	0.480	-	-	0	0	-	0.480	0.420	0.480	-	-	0	-	0.00%
2016-09-19	0	0.480	0.410	0.480	-	-	0	0	-	0.480	0.410	0.480	-	-	0	-	-3.03%
2016-09-15	0	0.495	0.410	0.500	-	-	0	0	-	0.495	0.410	0.500	-	-	0	-	0.00%
2016-09-14	0	0.495	0.410	0.495	-	-	0	0	-	0.495	0.410	0.495	-	-	0	-	-1.00%
2016-09-13	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2016-09-12	0	0.500	0.415	0.500	-	-	0	0	-	0.500	0.415	0.500	-	-	0	-	0.00%
2016-09-09	0	0.500	0.420	0.500	-	-	0	0	-	0.500	0.420	0.500	-	-	0	-	0.00%
2016-09-08	0	0.500	0.410	0.500	-	-	0	0	-	0.500	0.410	0.500	-	-	0	-	0.00%
2016-09-07	0	0.500	0.430	0.500	-	-	0	0	-	0.500	0.430	0.500	-	-	0	-	0.00%
2016-09-06	0	0.500	0.475	0.500	0.480	0.520	55,000	26,600	0.4836	0.500	0.475	0.500	0.480	0.520	55,000	0.4836	6.38%
2016-09-05	0	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2016-09-02	0	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2016-09-01	0	0.470	0.425	0.495	-	-	0	0	-	0.470	0.425	0.495	-	-	0	-	0.00%
2016-08-31	0	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2016-08-30	0	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2016-08-29	0	0.470	0.430	0.500	-	-	0	0	-	0.470	0.430	0.500	-	-	0	-	0.00%
2016-08-26	0	0.470	0.425	0.495	-	-	0	0	-	0.470	0.425	0.495	-	-	0	-	0.00%
2016-08-25	0	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2016-08-24	0	0.470	0.430	0.490	-	-	0	0	-	0.470	0.430	0.490	-	-	0	-	0.00%
2016-08-23	0	0.470	0.425	0.490	-	-	0	0	-	0.470	0.425	0.490	-	-	0	-	0.00%
2016-08-22	0	0.470	0.430	0.490	-	-	0	0	-	0.470	0.430	0.490	-	-	0	-	0.00%
2016-08-19	0	0.470	0.430	0.490	-	-	0	0	-	0.470	0.430	0.490	-	-	0	-	0.00%
2016-08-18	0	0.470	0.430	0.500	-	-	0	0	-	0.470	0.430	0.500	-	-	0	-	0.00%
2016-08-17	0	0.470	0.440	0.470	0.470	0.470	5,000	2,350	0.4700	0.470	0.440	0.470	0.470	0.470	5,000	0.4700	1.08%
2016-08-16	0	0.465	0.435	0.490	-	-	0	0	-	0.465	0.435	0.490	-	-	0	-	0.00%
2016-08-15	0	0.465	0.465	0.470	0.425	0.475	25,000	10,875	0.4350	0.465	0.465	0.470	0.425	0.475	25,000	0.4350	-1.06%
2016-08-12	0	0.470	0.420	0.510	0.470	0.470	5,000	2,350	0.4700	0.470	0.420	0.510	0.470	0.470	5,000	0.4700	2.17%
2016-08-11	0	0.460	0.460	0.470	0.450	0.490	50,000	22,700	0.4540	0.460	0.460	0.470	0.450	0.490	50,000	0.4540	1.10%
2016-08-10	0	0.455	0.415	0.485	-	-	0	0	-	0.455	0.415	0.485	-	-	0	-	0.00%
2016-08-09	0	0.455	0.430	0.485	0.455	0.465	260,000	119,600	0.4600	0.455	0.430	0.485	0.455	0.465	260,000	0.4600	0.00%
2016-08-08	0	0.455	0.425	0.490	0.455	0.465	70,000	32,325	0.4618	0.455	0.425	0.490	0.455	0.465	70,000	0.4618	-1.09%
2016-08-05	0	0.460	0.415	0.485	-	-	0	0	-	0.460	0.415	0.485	-	-	0	-	0.00%
2016-08-04	0	0.460	0.415	0.485	0.460	0.465	120,000	55,250	0.4604	0.460	0.415	0.485	0.460	0.465	120,000	0.4604	-2.13%
2016-08-03	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	0.00%
2016-08-01	0	0.470	0.425	0.470	-	-	0	0	-	0.470	0.425	0.470	-	-	0	-	0.00%
2016-07-29	0	0.470	0.415	0.480	-	-	0	0	-	0.470	0.415	0.480	-	-	0	-	0.00%
2016-07-28	0	0.470	0.425	0.500	-	-	0	0	-	0.470	0.425	0.500	-	-	0	-	0.00%
2016-07-27	0	0.470	0.425	0.490	-	-	0	0	-	0.470	0.425	0.490	-	-	0	-	0.00%
2016-07-26	0	0.470	0.470	0.490	0.450	0.460	245,000	111,250	0.4541	0.470	0.470	0.490	0.450	0.460	245,000	0.4541	2.17%
2016-07-25	0	0.460	0.460	0.485	0.460	0.470	160,000	74,200	0.4638	0.460	0.460	0.485	0.460	0.470	160,000	0.4638	-6.12%
2016-07-22	0	0.490	0.470	0.495	0.450	0.520	440,000	204,300	0.4643	0.490	0.470	0.495	0.450	0.520	440,000	0.4643	8.89%
2016-07-21	0	0.450	0.420	0.460	0.450	0.450	100,000	45,000	0.4500	0.450	0.420	0.460	0.450	0.450	100,000	0.4500	0.00%
2016-07-20	0	0.450	0.415	0.460	0.440	0.450	100,000	44,950	0.4495	0.450	0.415	0.460	0.440	0.450	100,000	0.4495	0.00%
2016-07-19	0	0.450	0.410	0.450	-	-	0	0	-	0.450	0.410	0.450	-	-	0	-	-1.10%
2016-07-18	0	0.455	0.415	0.460	0.440	0.455	160,000	71,900	0.4494	0.455	0.415	0.460	0.440	0.455	160,000	0.4494	3.41%
2016-07-15	0	0.440	0.410	0.445	0.405	0.460	40,000	16,650	0.4163	0.440	0.410	0.445	0.405	0.460	40,000	0.4163	6.02%
2016-07-14	0	0.415	0.410	0.455	-	-	0	0	-	0.415	0.410	0.455	-	-	0	-	0.00%
2016-07-13	0	0.415	0.415	0.465	0.405	0.405	5,000	2,025	0.4050	0.415	0.415	0.465	0.405	0.405	5,000	0.4050	-5.68%
2016-07-12	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2016-07-11	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2016-07-08	0	0.440	0.410	0.460	0.440	0.440	30,000	13,200	0.4400	0.440	0.410	0.460	0.440	0.440	30,000	0.4400	0.00%
2016-07-07	0	0.440	0.410	0.440	0.430	0.470	100,000	43,475	0.4348	0.440	0.410	0.440	0.430	0.470	100,000	0.4348	2.33%
2016-07-06	0	0.430	0.400	0.430	0.400	0.430	45,000	18,300	0.4067	0.430	0.400	0.430	0.400	0.430	45,000	0.4067	0.00%
2016-07-05	0	0.430	0.405	0.475	-	-	200,000	82,000	0.4100	0.430	0.405	0.475	-	-	200,000	0.4100	0.00%
2016-07-04	0	0.430	0.430	0.470	0.400	0.430	195,000	79,975	0.4101	0.430	0.430	0.470	0.400	0.430	195,000	0.4101	-2.27%
2016-06-30	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-04-01	1	-	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2016-03-31	0	0.440	0.400	0.480	-	-	0	0	-	0.440	0.400	0.480	-	-	0	-	0.00%
2016-03-30	0	0.440	0.410	0.480	-	-	0	0	-	0.440	0.410	0.480	-	-	0	-	0.00%
2016-03-29	0	0.440	0.440	0.490	0.440	0.440	45,000	19,800	0.4400	0.440	0.440	0.490	0.440	0.440	45,000	0.4400	-1.12%
2016-03-24	0	0.445	0.440	0.485	0.445	0.445	5,000	2,225	0.4450	0.445	0.440	0.485	0.445	0.445	5,000	0.4450	1.14%
2016-03-23	0	0.440	0.440	0.490	0.420	0.440	15,000	6,400	0.4267	0.440	0.440	0.490	0.420	0.440	15,000	0.4267	-9.28%
2016-03-22	0	0.485	0.415	0.485	-	-	0	0	-	0.485	0.415	0.485	-	-	0	-	0.00%
2016-03-21	0	0.485	0.415	0.510	-	-	0	0	-	0.485	0.415	0.510	-	-	0	-	0.00%
2016-03-18	0	0.485	0.430	0.510	-	-	0	0	-	0.485	0.430	0.510	-	-	0	-	0.00%
2016-03-17	0	0.485	0.425	0.485	-	-	0	0	-	0.485	0.425	0.485	-	-	0	-	0.00%
2016-03-16	0	0.485	0.415	0.510	-	-	0	0	-	0.485	0.415	0.510	-	-	0	-	0.00%
2016-03-15	0	0.485	0.410	0.500	-	-	0	0	-	0.485	0.410	0.500	-	-	0	-	0.00%
2016-03-14	0	0.485	0.400	0.485	0.485	0.485	5,000	2,425	0.4850	0.485	0.400	0.485	0.485	0.485	5,000	0.4850	10.23%
2016-03-11	0	0.440	0.375	0.460	0.440	0.440	85,000	37,400	0.4400	0.440	0.375	0.460	0.440	0.440	85,000	0.4400	0.00%
2016-03-10	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	-1.12%
2016-03-09	0	0.445	0.420	0.445	0.440	0.460	35,000	15,650	0.4471	0.445	0.420	0.445	0.440	0.460	35,000	0.4471	0.00%
2016-03-08	0	0.445	0.425	0.450	0.445	0.445	200,000	89,000	0.4450	0.445	0.425	0.450	0.445	0.445	200,000	0.4450	4.71%
2016-03-07	0	0.425	0.425	0.450	-	-	0	0	-	0.425	0.425	0.450	-	-	0	-	0.00%
2016-03-04	0	0.425	0.425	0.460	-	-	0	0	-	0.425	0.425	0.460	-	-	0	-	0.00%
2016-03-03	0	0.425	0.365	0.450	-	-	0	0	-	0.425	0.365	0.450	-	-	0	-	0.00%
2016-03-02	0	0.425	0.365	0.445	-	-	0	0	-	0.425	0.365	0.445	-	-	0	-	0.00%
2016-03-01	0	0.425	0.425	0.450	0.410	0.425	15,000	6,250	0.4167	0.425	0.425	0.450	0.410	0.425	15,000	0.4167	-14.14%
2016-02-29	0	0.495	0.415	0.520	-	-	0	0	-	0.495	0.415	0.520	-	-	0	-	0.00%
2016-02-26	0	0.495	0.410	0.495	0.495	0.495	30,000	14,850	0.4950	0.495	0.410	0.495	0.495	0.495	30,000	0.4950	4.21%
2016-02-25	0	0.475	0.410	0.550	-	-	0	0	-	0.475	0.410	0.550	-	-	0	-	0.00%
2016-02-24	0	0.475	0.410	0.510	-	-	0	0	-	0.475	0.410	0.510	-	-	0	-	0.00%
2016-02-23	0	0.475	0.410	0.500	-	-	0	0	-	0.475	0.410	0.500	-	-	0	-	0.00%
2016-02-22	0	0.475	0.410	0.530	-	-	0	0	-	0.475	0.410	0.530	-	-	0	-	0.00%
2016-02-19	0	0.475	0.400	0.530	-	-	0	0	-	0.475	0.400	0.530	-	-	0	-	0.00%
2016-02-18	0	0.475	0.410	0.475	-	-	0	0	-	0.475	0.410	0.475	-	-	0	-	0.00%
2016-02-17	0	0.475	0.405	0.475	-	-	0	0	-	0.475	0.405	0.475	-	-	0	-	-1.04%
2016-02-16	0	0.480	0.405	0.480	0.495	0.495	5,000	2,475	0.4950	0.480	0.405	0.480	0.495	0.495	5,000	0.4950	1.05%
2016-02-15	0	0.475	0.420	0.475	0.480	0.490	10,000	4,850	0.4850	0.475	0.420	0.475	0.480	0.490	10,000	0.4850	13.10%
2016-02-12	0	0.420	0.370	0.460	-	-	0	0	-	0.420	0.370	0.460	-	-	0	-	0.00%
2016-02-11	0	0.420	0.420	0.460	-	-	0	0	-	0.420	0.420	0.460	-	-	0	-	0.00%
2016-02-05	0	0.420	0.375	0.480	-	-	0	0	-	0.420	0.375	0.480	-	-	0	-	0.00%
2016-02-04	0	0.420	0.380	0.420	-	-	0	0	-	0.420	0.380	0.420	-	-	0	-	0.00%
2016-02-03	0	0.420	0.370	0.440	-	-	0	0	-	0.420	0.370	0.440	-	-	0	-	0.00%
2016-02-02	0	0.420	0.420	0.445	0.420	0.420	70,000	29,400	0.4200	0.420	0.420	0.445	0.420	0.420	70,000	0.4200	2.44%
2016-02-01	0	0.410	0.410	0.455	-	-	0	0	-	0.410	0.410	0.455	-	-	0	-	2.50%
2016-01-29	0	0.400	0.385	0.440	0.400	0.400	40,000	16,000	0.4000	0.400	0.385	0.440	0.400	0.400	40,000	0.4000	-10.11%
2016-01-28	0	0.445	0.365	0.445	0.445	0.445	5,000	2,225	0.4450	0.445	0.365	0.445	0.445	0.445	5,000	0.4450	-1.11%
2016-01-27	0	0.450	0.405	0.470	-	-	0	0	-	0.450	0.405	0.470	-	-	0	-	0.00%
2016-01-26	0	0.450	0.375	0.450	-	-	0	0	-	0.450	0.375	0.450	-	-	0	-	0.00%
2016-01-25	0	0.450	0.400	0.480	0.450	0.450	5,000	2,250	0.4500	0.450	0.400	0.480	0.450	0.450	5,000	0.4500	4.65%
2016-01-22	0	0.430	0.400	0.440	-	-	0	0	-	0.430	0.400	0.440	-	-	0	-	0.00%
2016-01-21	0	0.430	0.430	0.460	0.430	0.430	60,000	25,800	0.4300	0.430	0.430	0.460	0.430	0.430	60,000	0.4300	0.00%
2016-01-20	0	0.430	0.425	0.450	0.430	0.430	50,000	21,500	0.4300	0.430	0.425	0.450	0.430	0.430	50,000	0.4300	-12.24%
2016-01-19	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	0.00%
2016-01-18	0	0.490	0.410	0.490	0.490	0.490	20,000	9,800	0.4900	0.490	0.410	0.490	0.490	0.490	20,000	0.4900	0.00%
2016-01-15	0	0.490	0.445	0.490	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	0.00%
2016-01-14	0	0.490	0.440	0.490	-	-	0	0	-	0.490	0.440	0.490	-	-	0	-	-2.00%
2016-01-13	0	0.500	0.455	0.500	-	-	0	0	-	0.500	0.455	0.500	-	-	0	-	0.00%
2016-01-12	0	0.500	0.470	0.540	0.500	0.500	50,000	25,000	0.5000	0.500	0.470	0.540	0.500	0.500	50,000	0.5000	0.00%
2016-01-11	0	0.500	0.460	0.510	0.500	0.500	20,000	10,000	0.5000	0.500	0.460	0.510	0.500	0.500	20,000	0.5000	-1.96%
2016-01-08	0	0.510	0.470	0.510	0.435	0.510	125,000	62,350	0.4988	0.510	0.470	0.510	0.435	0.510	125,000	0.4988	5.15%
2016-01-07	0	0.485	0.435	0.485	-	-	0	0	-	0.485	0.435	0.485	-	-	0	-	0.00%
2016-01-06	0	0.485	0.435	0.485	-	-	0	0	-	0.485	0.435	0.485	-	-	0	-	0.00%
2016-01-05	0	0.485	0.480	0.485	-	-	0	0	-	0.485	0.480	0.485	-	-	0	-	0.00%
2016-01-04	0	0.485	0.440	0.485	0.485	0.485	50,000	24,250	0.4850	0.485	0.440	0.485	0.485	0.485	50,000	0.4850	-3.00%
2015-12-31	0	0.500	0.440	0.510	-	-	0	0	-	0.500	0.440	0.510	-	-	0	-	0.00%
2015-12-30	0	0.500	0.460	0.500	0.470	0.510	50,000	24,900	0.4980	0.500	0.460	0.500	0.470	0.510	50,000	0.4980	3.09%
2015-12-29	0	0.485	0.440	0.490	-	-	0	0	-	0.485	0.440	0.490	-	-	0	-	0.00%
2015-12-28	0	0.485	0.485	0.490	0.485	0.485	30,000	14,550	0.4850	0.485	0.485	0.490	0.485	0.485	30,000	0.4850	0.00%
2015-12-24	0	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	0.00%
2015-12-23	0	0.485	0.485	0.490	-	-	0	0	-	0.485	0.485	0.490	-	-	0	-	0.00%
2015-12-22	0	0.485	0.440	0.490	-	-	0	0	-	0.485	0.440	0.490	-	-	0	-	0.00%
2015-12-21	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2015-12-18	0	0.485	0.485	0.490	0.485	0.485	15,000	7,275	0.4850	0.485	0.485	0.490	0.485	0.485	15,000	0.4850	0.00%
2015-12-17	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2015-12-16	0	0.485	0.485	0.490	0.465	0.480	120,000	56,200	0.4683	0.485	0.485	0.490	0.465	0.480	120,000	0.4683	3.19%
2015-12-15	0	0.470	0.440	0.470	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2015-12-14	0	0.470	0.470	0.480	0.450	0.470	215,000	97,475	0.4534	0.470	0.470	0.480	0.450	0.470	215,000	0.4534	-9.62%
2015-12-11	0	0.520	0.475	0.610	-	-	0	0	-	0.520	0.475	0.610	-	-	0	-	0.00%
2015-12-10	0	0.520	0.485	0.580	-	-	0	0	-	0.520	0.485	0.580	-	-	0	-	0.00%
2015-12-09	0	0.520	0.520	0.600	0.490	0.520	30,000	15,225	0.5075	0.520	0.520	0.600	0.490	0.520	30,000	0.5075	-8.77%
2015-12-08	0	0.570	0.510	0.570	-	-	0	0	-	0.570	0.510	0.570	-	-	0	-	0.00%
2015-12-07	0	0.570	0.530	0.580	0.570	0.580	50,000	28,850	0.5770	0.570	0.530	0.580	0.570	0.580	50,000	0.5770	-1.72%
2015-12-04	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2015-12-03	0	0.580	0.550	0.580	0.530	0.630	500,000	284,350	0.5687	0.580	0.550	0.580	0.530	0.630	500,000	0.5687	-9.38%
2015-12-02	0	0.640	0.630	0.650	0.460	0.640	1,205,000	697,600	0.5789	0.640	0.630	0.650	0.460	0.640	1,205,000	0.5789	42.22%
2015-12-01	0	0.450	0.435	0.470	0.450	0.480	35,000	16,200	0.4629	0.450	0.435	0.470	0.450	0.480	35,000	0.4629	-6.25%
2015-11-30	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2015-11-27	0	0.480	0.430	0.480	-	-	0	0	-	0.480	0.430	0.480	-	-	0	-	0.00%
2015-11-26	0	0.480	0.435	0.485	0.480	0.480	5,000	2,400	0.4800	0.480	0.435	0.485	0.480	0.480	5,000	0.4800	2.13%
2015-11-25	0	0.470	0.430	0.490	-	-	0	0	-	0.470	0.430	0.490	-	-	0	-	0.00%
2015-11-24	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	-1.05%
2015-11-23	0	0.475	0.425	0.475	0.430	0.475	70,000	31,750	0.4536	0.475	0.425	0.475	0.430	0.475	70,000	0.4536	3.26%
2015-11-20	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	0.00%
2015-11-19	0	0.460	0.420	0.460	0.470	0.470	20,000	9,400	0.4700	0.460	0.420	0.460	0.470	0.470	20,000	0.4700	3.37%
2015-11-18	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	0.00%
2015-11-17	0	0.445	0.420	0.445	0.445	0.445	20,000	8,900	0.4450	0.445	0.420	0.445	0.445	0.445	20,000	0.4450	-2.20%
2015-11-16	0	0.455	0.410	0.455	-	-	0	0	-	0.455	0.410	0.455	-	-	0	-	0.00%
2015-11-13	0	0.455	0.410	0.455	0.455	0.455	10,000	4,550	0.4550	0.455	0.410	0.455	0.455	0.455	10,000	0.4550	3.41%
2015-11-12	0	0.440	0.410	0.460	-	-	0	0	-	0.440	0.410	0.460	-	-	0	-	0.00%
2015-11-11	0	0.440	0.420	0.470	0.440	0.440	35,000	15,400	0.4400	0.440	0.420	0.470	0.440	0.440	35,000	0.4400	3.53%
2015-11-10	0	0.425	0.410	0.430	0.410	0.425	370,000	152,550	0.4123	0.425	0.410	0.430	0.410	0.425	370,000	0.4123	-5.56%
2015-11-09	0	0.450	0.440	0.520	-	-	0	0	-	0.450	0.440	0.520	-	-	0	-	0.00%
2015-11-06	0	0.450	0.450	0.580	0.450	0.490	35,000	16,875	0.4821	0.450	0.450	0.580	0.450	0.490	35,000	0.4821	3.45%
2015-11-05	0	0.435	0.435	0.480	0.420	0.430	70,000	29,625	0.4232	0.435	0.435	0.480	0.420	0.430	70,000	0.4232	-3.33%
2015-11-04	0	0.450	0.430	0.480	-	-	0	0	-	0.450	0.430	0.480	-	-	0	-	0.00%
2015-11-03	0	0.450	0.425	0.480	-	-	0	0	-	0.450	0.425	0.480	-	-	0	-	0.00%
2015-11-02	0	0.450	0.420	0.500	-	-	0	0	-	0.450	0.420	0.500	-	-	0	-	0.00%
2015-10-30	0	0.450	0.445	0.600	-	-	0	0	-	0.450	0.445	0.600	-	-	0	-	0.00%
2015-10-29	0	0.450	0.435	0.500	-	-	0	0	-	0.450	0.435	0.500	-	-	0	-	0.00%
2015-10-28	0	0.450	0.450	0.490	0.450	0.450	10,000	4,500	0.4500	0.450	0.450	0.490	0.450	0.450	10,000	0.4500	-7.22%
2015-10-27	0	0.485	0.440	0.490	-	-	0	0	-	0.485	0.440	0.490	-	-	0	-	0.00%
2015-10-26	0	0.485	0.485	0.500	0.485	0.485	75,000	36,375	0.4850	0.485	0.485	0.500	0.485	0.485	75,000	0.4850	0.00%
2015-10-23	0	0.485	0.445	0.485	-	-	0	0	-	0.485	0.445	0.485	-	-	0	-	0.00%
2015-10-22	0	0.485	0.485	0.490	0.485	0.485	100,000	48,500	0.4850	0.485	0.485	0.490	0.485	0.485	100,000	0.4850	-1.02%
2015-10-20	0	0.490	0.445	0.490	-	-	0	0	-	0.490	0.445	0.490	-	-	0	-	-1.01%
2015-10-19	0	0.495	0.445	0.495	0.500	0.500	20,000	10,000	0.5000	0.495	0.445	0.495	0.500	0.500	20,000	0.5000	1.02%
2015-10-16	0	0.490	0.425	0.530	-	-	0	0	-	0.490	0.425	0.530	-	-	0	-	0.00%
2015-10-15	0	0.490	0.440	0.530	-	-	0	0	-	0.490	0.440	0.530	-	-	0	-	0.00%
2015-10-14	0	0.490	0.420	0.490	-	-	0	0	-	0.490	0.420	0.490	-	-	0	-	0.00%
2015-10-13	0	0.490	0.435	0.500	-	-	0	0	-	0.490	0.435	0.500	-	-	0	-	0.00%
2015-10-12	0	0.490	0.445	0.510	-	-	0	0	-	0.490	0.445	0.510	-	-	0	-	0.00%
2015-10-09	0	0.490	0.445	0.500	0.475	0.490	15,000	7,225	0.4817	0.490	0.445	0.500	0.475	0.490	15,000	0.4817	10.11%
2015-10-08	0	0.445	0.420	0.480	-	-	0	0	-	0.445	0.420	0.480	-	-	0	-	0.00%
2015-10-07	0	0.445	0.445	0.480	0.440	0.445	70,000	30,900	0.4414	0.445	0.445	0.480	0.440	0.445	70,000	0.4414	-12.75%
2015-10-06	0	0.510	0.450	0.510	0.530	0.530	20,000	10,600	0.5300	0.510	0.450	0.510	0.530	0.530	20,000	0.5300	2.00%
2015-10-05	0	0.500	0.440	0.500	-	-	0	0	-	0.500	0.440	0.500	-	-	0	-	-3.85%
2015-10-02	0	0.520	0.435	0.520	0.495	0.530	85,000	42,425	0.4991	0.520	0.435	0.520	0.495	0.530	85,000	0.4991	13.04%
2015-09-30	0	0.460	0.405	0.460	0.435	0.460	80,000	36,575	0.4572	0.460	0.405	0.460	0.435	0.460	80,000	0.4572	15.00%
2015-09-29	0	0.400	0.400	0.435	0.400	0.405	10,000	4,025	0.4025	0.400	0.400	0.435	0.400	0.405	10,000	0.4025	-18.37%
2015-09-25	0	0.490	0.435	0.495	-	-	0	0	-	0.490	0.435	0.495	-	-	0	-	0.00%
2015-09-24	0	0.490	0.425	0.500	-	-	0	0	-	0.490	0.425	0.500	-	-	0	-	0.00%
2015-09-23	0	0.490	0.425	0.520	-	-	0	0	-	0.490	0.425	0.520	-	-	0	-	0.00%
2015-09-22	0	0.490	0.440	0.490	0.460	0.500	145,000	68,900	0.4752	0.490	0.440	0.490	0.460	0.500	145,000	0.4752	4.26%
2015-09-21	0	0.470	0.420	0.490	-	-	0	0	-	0.470	0.420	0.490	-	-	0	-	0.00%
2015-09-18	0	0.470	0.415	0.470	0.415	0.485	90,000	41,100	0.4567	0.470	0.415	0.470	0.415	0.485	90,000	0.4567	4.44%
2015-09-17	0	0.450	0.415	0.450	0.490	0.490	5,000	2,450	0.4900	0.450	0.415	0.450	0.490	0.490	5,000	0.4900	-2.17%
2015-09-16	0	0.460	0.415	0.460	-	-	0	0	-	0.460	0.415	0.460	-	-	0	-	-4.17%
2015-09-15	0	0.480	0.415	0.480	-	-	0	0	-	0.480	0.415	0.480	-	-	0	-	0.00%
2015-09-14	0	0.480	0.415	0.480	-	-	0	0	-	0.480	0.415	0.480	-	-	0	-	0.00%
2015-09-11	0	0.480	0.415	0.480	0.495	0.495	50,000	24,750	0.4950	0.480	0.415	0.480	0.495	0.495	50,000	0.4950	4.35%
2015-09-10	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	-1.08%
2015-09-09	0	0.465	0.415	0.465	0.400	0.495	365,000	158,025	0.4329	0.465	0.415	0.465	0.400	0.495	365,000	0.4329	13.41%
2015-09-08	0	0.410	0.355	0.430	-	-	0	0	-	0.410	0.355	0.430	-	-	0	-	0.00%
2015-09-07	0	0.410	0.355	0.410	0.410	0.410	5,000	2,050	0.4100	0.410	0.355	0.410	0.410	0.410	5,000	0.4100	-2.38%
2015-09-04	0	0.420	0.360	0.450	-	-	0	0	-	0.420	0.360	0.450	-	-	0	-	0.00%
2015-09-02	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2015-09-01	0	0.420	0.365	0.420	-	-	0	0	-	0.420	0.365	0.420	-	-	0	-	-4.55%
2015-08-31	0	0.440	0.365	0.440	-	-	0	0	-	0.440	0.365	0.440	-	-	0	-	-6.38%
2015-08-28	0	0.470	0.365	0.470	0.495	0.495	25,000	12,375	0.4950	0.470	0.365	0.470	0.495	0.495	25,000	0.4950	9.30%
2015-08-27	0	0.430	0.360	0.430	0.380	0.430	145,000	56,450	0.3893	0.430	0.360	0.430	0.380	0.430	145,000	0.3893	11.69%
2015-08-26	0	0.385	0.350	0.385	0.345	0.385	35,000	12,275	0.3507	0.385	0.350	0.385	0.345	0.385	35,000	0.3507	6.94%
2015-08-25	0	0.360	0.355	0.385	0.360	0.400	250,000	90,400	0.3616	0.360	0.355	0.385	0.360	0.400	250,000	0.3616	-10.00%
2015-08-24	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	-1.23%
2015-08-21	0	0.405	0.395	0.405	0.365	0.405	180,000	70,800	0.3933	0.405	0.395	0.405	0.365	0.405	180,000	0.3933	0.00%
2015-08-20	0	0.405	0.405	0.480	0.405	0.405	10,000	4,050	0.4050	0.405	0.405	0.480	0.405	0.405	10,000	0.4050	-10.00%
2015-08-19	0	0.450	0.425	0.470	-	-	0	0	-	0.450	0.425	0.470	-	-	0	-	0.00%
2015-08-18	0	0.450	0.450	0.475	0.450	0.455	155,000	69,800	0.4503	0.450	0.450	0.475	0.450	0.455	155,000	0.4503	0.00%
2015-08-17	0	0.450	0.440	0.450	0.430	0.455	415,000	184,150	0.4437	0.450	0.440	0.450	0.430	0.455	415,000	0.4437	-10.00%
2015-08-14	0	0.500	0.450	0.640	0.435	0.500	180,000	84,275	0.4682	0.500	0.450	0.640	0.435	0.500	180,000	0.4682	4.17%
2015-08-13	0	0.480	0.470	0.500	0.450	0.495	135,000	62,125	0.4602	0.480	0.470	0.500	0.450	0.495	135,000	0.4602	-11.11%
2015-08-12	0	0.540	0.460	0.560	-	-	0	0	-	0.540	0.460	0.560	-	-	0	-	0.00%
2015-08-11	0	0.540	0.485	0.600	-	-	0	0	-	0.540	0.485	0.600	-	-	0	-	0.00%
2015-08-10	0	0.540	0.485	0.560	-	-	0	0	-	0.540	0.485	0.560	-	-	0	-	0.00%
2015-08-07	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2015-08-06	0	0.540	0.480	0.540	-	-	0	0	-	0.540	0.480	0.540	-	-	0	-	0.00%
2015-08-05	0	0.540	0.485	0.590	-	-	0	0	-	0.540	0.485	0.590	-	-	0	-	0.00%
2015-08-04	0	0.540	0.500	0.590	-	-	0	0	-	0.540	0.500	0.590	-	-	0	-	0.00%
2015-08-03	0	0.540	0.465	0.640	-	-	0	0	-	0.540	0.465	0.640	-	-	0	-	0.00%
2015-07-31	0	0.540	0.540	0.600	-	-	0	0	-	0.540	0.540	0.600	-	-	0	-	0.00%
2015-07-30	0	0.540	0.495	0.650	-	-	0	0	-	0.540	0.495	0.650	-	-	0	-	0.00%
2015-07-29	0	0.540	0.485	0.600	-	-	0	0	-	0.540	0.485	0.600	-	-	0	-	0.00%
2015-07-28	0	0.540	0.540	0.600	0.520	0.600	20,000	11,600	0.5800	0.540	0.540	0.600	0.520	0.600	20,000	0.5800	-15.62%
2015-07-27	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	-3.03%
2015-07-24	0	0.660	0.560	0.800	-	-	0	0	-	0.660	0.560	0.800	-	-	0	-	0.00%
2015-07-23	0	0.660	0.560	0.790	-	-	0	0	-	0.660	0.560	0.790	-	-	0	-	0.00%
2015-07-22	0	0.660	0.510	-	-	-	0	0	-	0.660	0.510	-	-	-	0	-	0.00%
2015-07-21	0	0.660	0.530	0.800	-	-	0	0	-	0.660	0.530	0.800	-	-	0	-	0.00%
2015-07-20	0	0.660	0.660	0.750	0.660	0.660	45,000	29,700	0.6600	0.660	0.660	0.750	0.660	0.660	45,000	0.6600	0.00%
2015-07-17	0	0.660	0.500	0.800	-	-	0	0	-	0.660	0.500	0.800	-	-	0	-	0.00%
2015-07-16	0	0.660	0.660	0.680	0.660	0.660	50,000	33,000	0.6600	0.660	0.660	0.680	0.660	0.660	50,000	0.6600	-2.94%
2015-07-15	0	0.680	0.680	0.800	0.680	0.680	50,000	34,000	0.6800	0.680	0.680	0.800	0.680	0.680	50,000	0.6800	0.00%
2015-07-14	0	0.680	0.650	0.680	0.680	0.680	220,000	149,600	0.6800	0.680	0.650	0.680	0.680	0.680	220,000	0.6800	0.00%
2015-07-13	0	0.680	0.530	0.680	0.680	0.680	70,000	47,600	0.6800	0.680	0.530	0.680	0.680	0.680	70,000	0.6800	9.68%
2015-07-10	0	0.620	0.580	0.620	0.520	0.620	115,000	64,350	0.5596	0.620	0.580	0.620	0.520	0.620	115,000	0.5596	37.78%
2015-07-09	0	0.450	0.450	0.480	0.395	0.480	105,000	47,475	0.4521	0.450	0.450	0.480	0.395	0.480	105,000	0.4521	12.50%
2015-07-08	0	0.400	0.400	0.420	0.355	0.470	60,000	26,700	0.4450	0.400	0.400	0.420	0.355	0.470	60,000	0.4450	-23.08%
2015-07-07	0	0.520	0.500	0.520	0.510	0.520	95,000	49,300	0.5189	0.520	0.500	0.520	0.510	0.520	95,000	0.5189	-18.75%
2015-07-06	0	0.640	0.600	0.640	0.470	0.740	700,000	445,850	0.6369	0.640	0.600	0.640	0.470	0.740	700,000	0.6369	-14.67%
2015-07-03	0	0.750	0.720	0.750	0.750	0.860	170,000	133,350	0.7844	0.750	0.720	0.750	0.750	0.860	170,000	0.7844	-14.77%
2015-07-02	0	0.880	0.740	0.880	0.730	0.880	15,000	12,100	0.8067	0.880	0.740	0.880	0.730	0.880	15,000	0.8067	4.76%
2015-06-30	0	0.840	0.730	0.840	0.840	0.840	10,000	8,400	0.8400	0.840	0.730	0.840	0.840	0.840	10,000	0.8400	-1.18%
2015-06-29	0	0.850	0.720	0.850	0.830	0.850	85,000	68,900	0.8106	0.850	0.720	0.850	0.830	0.850	85,000	0.8106	1.19%
2015-06-26	0	0.840	0.770	0.860	-	-	0	0	-	0.840	0.770	0.860	-	-	0	-	0.00%
2015-06-25	0	0.840	0.800	0.900	0.840	0.840	25,000	21,000	0.8400	0.840	0.800	0.900	0.840	0.840	25,000	0.8400	-3.45%
2015-06-24	0	0.870	0.860	0.940	0.870	0.870	115,000	100,050	0.8700	0.870	0.860	0.940	0.870	0.870	115,000	0.8700	3.57%
2015-06-23	0	0.840	0.840	0.910	0.840	0.860	155,000	131,650	0.8494	0.840	0.840	0.910	0.840	0.860	155,000	0.8494	2.44%
2015-06-22	0	0.820	0.820	0.880	0.820	1.000	285,000	258,600	0.9074	0.820	0.820	0.880	0.820	1.000	285,000	0.9074	-9.89%
2015-06-19	0	0.910	0.880	0.910	0.840	1.000	815,000	745,900	0.9152	0.910	0.880	0.910	0.840	1.000	815,000	0.9152	30.00%
2015-06-18	0	0.700	0.700	0.750	0.700	0.750	15,000	10,750	0.7167	0.700	0.700	0.750	0.700	0.750	15,000	0.7167	-6.67%
2015-06-17	0	0.750	0.700	0.800	0.750	0.750	50,000	37,500	0.7500	0.750	0.700	0.800	0.750	0.750	50,000	0.7500	0.00%
2015-06-16	0	0.750	0.680	0.760	0.690	0.760	385,000	285,100	0.7405	0.750	0.680	0.760	0.690	0.760	385,000	0.7405	-3.85%
2015-06-15	0	0.780	0.770	0.780	0.770	0.800	85,000	67,100	0.7894	0.780	0.770	0.780	0.770	0.800	85,000	0.7894	-8.24%
2015-06-12	0	0.850	0.800	0.850	0.850	0.890	35,000	30,550	0.8729	0.850	0.800	0.850	0.850	0.890	35,000	0.8729	2.41%
2015-06-11	0	0.830	0.740	0.910	0.750	0.760	60,000	45,300	0.7550	0.830	0.740	0.910	0.750	0.760	60,000	0.7550	2.47%
2015-06-10	0	0.810	0.810	0.820	0.780	0.850	130,000	106,050	0.8158	0.810	0.810	0.820	0.780	0.850	130,000	0.8158	-4.71%
2015-06-09	0	0.850	0.800	0.860	0.800	0.890	260,000	219,550	0.8444	0.850	0.800	0.860	0.800	0.890	260,000	0.8444	-5.56%
2015-06-08	0	0.900	0.900	0.940	0.880	0.910	205,000	185,100	0.9029	0.900	0.900	0.940	0.880	0.910	205,000	0.9029	2.27%
2015-06-05	0	0.880	0.880	0.950	0.880	0.890	40,000	35,450	0.8863	0.880	0.880	0.950	0.880	0.890	40,000	0.8863	-3.30%
2015-06-04	0	0.910	0.880	0.950	0.850	0.950	520,000	480,000	0.9231	0.910	0.880	0.950	0.850	0.950	520,000	0.9231	-5.21%
2015-06-03	0	0.960	0.910	0.980	0.910	0.980	740,000	681,950	0.9216	0.960	0.910	0.980	0.910	0.980	740,000	0.9216	5.49%
2015-06-02	0	0.910	0.900	0.920	0.870	0.950	535,000	496,500	0.9280	0.910	0.900	0.920	0.870	0.950	535,000	0.9280	-3.19%
2015-06-01	0	0.940	0.920	0.940	0.930	0.960	110,000	103,050	0.9368	0.940	0.920	0.940	0.930	0.960	110,000	0.9368	3.30%
2015-05-29	0	0.910	0.880	0.920	0.900	0.910	20,000	18,100	0.9050	0.910	0.880	0.920	0.900	0.910	20,000	0.9050	1.11%
2015-05-28	0	0.900	0.900	0.930	0.880	0.930	310,000	276,300	0.8913	0.900	0.900	0.930	0.880	0.930	310,000	0.8913	-1.10%
2015-05-27	0	0.910	0.910	0.920	0.910	1.000	105,000	99,600	0.9486	0.910	0.910	0.920	0.910	1.000	105,000	0.9486	-4.21%
2015-05-26	0	0.950	0.950	0.960	0.950	1.050	710,000	681,250	0.9595	0.950	0.950	0.960	0.950	1.050	710,000	0.9595	7.95%
2015-05-22	0	0.880	0.880	0.890	0.880	0.900	345,000	304,950	0.8839	0.880	0.880	0.890	0.880	0.900	345,000	0.8839	-2.22%
2015-05-21	0	0.900	0.900	0.910	0.870	0.950	2,185,000	1,983,150	0.9076	0.900	0.900	0.910	0.870	0.950	2,185,000	0.9076	3.45%
2015-05-20	0	0.870	0.830	0.880	0.740	1.210	4,470,000	3,863,650	0.8644	0.870	0.830	0.880	0.740	1.210	4,470,000	0.8644	24.29%
2015-05-19	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	0.00%
2015-05-18	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2015-05-15	0	0.700	0.640	0.700	0.690	0.700	30,000	20,950	0.6983	0.700	0.640	0.700	0.690	0.700	30,000	0.6983	0.00%
2015-05-14	0	0.700	0.690	0.700	0.700	0.740	325,000	235,250	0.7238	0.700	0.690	0.700	0.700	0.740	325,000	0.7238	-2.78%
2015-05-13	0	0.720	0.700	0.720	0.580	0.740	1,065,000	721,200	0.6772	0.720	0.700	0.720	0.580	0.740	1,065,000	0.6772	5.88%
2015-05-12	0	0.680	0.600	0.680	0.690	0.690	10,000	6,900	0.6900	0.680	0.600	0.680	0.690	0.690	10,000	0.6900	-1.45%
2015-05-11	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	0.00%
2015-05-08	0	0.690	0.600	0.700	0.690	0.690	10,000	6,900	0.6900	0.690	0.600	0.700	0.690	0.690	10,000	0.6900	-1.43%
2015-05-07	0	0.700	0.620	0.700	0.560	0.730	20,000	12,750	0.6375	0.700	0.620	0.700	0.560	0.730	20,000	0.6375	2.94%
2015-05-06	0	0.680	0.540	0.720	-	-	0	0	-	0.680	0.540	0.720	-	-	0	-	0.00%
2015-05-05	0	0.680	0.600	0.680	0.680	0.700	110,000	75,200	0.6836	0.680	0.600	0.680	0.680	0.700	110,000	0.6836	-5.56%
2015-05-04	0	0.720	0.680	0.720	0.650	0.730	170,000	118,400	0.6965	0.720	0.680	0.720	0.650	0.730	170,000	0.6965	4.35%
2015-04-30	0	0.690	0.620	0.690	-	-	0	0	-	0.690	0.620	0.690	-	-	0	-	-1.43%
2015-04-29	0	0.700	0.630	0.700	-	-	0	0	-	0.700	0.630	0.700	-	-	0	-	-4.11%
2015-04-28	0	0.730	0.630	0.730	0.740	0.740	5,000	3,700	0.7400	0.730	0.630	0.730	0.740	0.740	5,000	0.7400	2.82%
2015-04-27	0	0.710	0.560	0.710	0.680	0.710	145,000	99,250	0.6845	0.710	0.560	0.710	0.680	0.710	145,000	0.6845	1.43%
2015-04-24	0	0.700	0.650	0.700	0.700	0.720	50,000	35,400	0.7080	0.700	0.650	0.700	0.700	0.720	50,000	0.7080	-2.78%
2015-04-23	0	0.720	0.650	0.720	0.680	0.760	180,000	129,900	0.7217	0.720	0.650	0.720	0.680	0.760	180,000	0.7217	1.41%
2015-04-22	0	0.710	0.650	0.680	0.690	0.720	162,000	112,650	0.6954	0.710	0.650	0.680	0.690	0.720	162,000	0.6954	2.90%
2015-04-21	0	0.690	0.560	0.700	0.650	0.690	105,000	68,450	0.6519	0.690	0.560	0.700	0.650	0.690	105,000	0.6519	2.99%
2015-04-20	0	0.670	0.560	0.670	-	-	0	0	-	0.670	0.560	0.670	-	-	0	-	-1.47%
2015-04-17	0	0.680	0.650	0.680	0.610	0.680	135,000	89,900	0.6659	0.680	0.650	0.680	0.610	0.680	135,000	0.6659	0.00%
2015-04-16	0	0.680	0.620	0.680	0.680	0.680	5,000	3,400	0.6800	0.680	0.620	0.680	0.680	0.680	5,000	0.6800	0.00%
2015-04-15	0	0.680	0.650	0.700	0.630	0.680	25,000	16,000	0.6400	0.680	0.650	0.700	0.630	0.680	25,000	0.6400	-4.23%
2015-04-14	0	0.710	0.590	0.710	0.690	0.720	135,000	95,400	0.7067	0.710	0.590	0.710	0.690	0.720	135,000	0.7067	1.43%
2015-04-13	0	0.700	0.700	0.740	0.690	0.750	440,000	308,950	0.7022	0.700	0.700	0.740	0.690	0.750	440,000	0.7022	0.00%
2015-04-10	0	0.700	0.660	0.710	0.630	0.740	780,000	513,150	0.6579	0.700	0.660	0.710	0.630	0.740	780,000	0.6579	11.11%
2015-04-09	0	0.630	0.600	0.650	0.550	0.750	710,000	457,650	0.6446	0.630	0.600	0.650	0.550	0.750	710,000	0.6446	6.78%
2015-04-08	0	0.590	0.550	0.600	0.530	0.690	480,000	277,600	0.5783	0.590	0.550	0.600	0.530	0.690	480,000	0.5783	13.46%
2015-04-02	0	0.520	0.465	0.520	0.465	0.570	790,000	389,175	0.4926	0.520	0.465	0.520	0.465	0.570	790,000	0.4926	1.96%
2015-04-01	0	0.510	0.450	0.510	0.460	0.510	110,000	53,425	0.4857	0.510	0.450	0.510	0.460	0.510	110,000	0.4857	10.87%
2015-03-31	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	0.00%
2015-03-30	0	0.460	0.460	0.470	0.440	0.460	255,000	117,100	0.4592	0.460	0.460	0.470	0.440	0.460	255,000	0.4592	5.75%
2015-03-27	0	0.435	0.355	0.455	-	-	0	0	-	0.435	0.355	0.455	-	-	0	-	0.00%
2015-03-26	0	0.435	0.365	0.455	-	-	0	0	-	0.435	0.365	0.455	-	-	0	-	0.00%
2015-03-25	0	0.435	0.350	0.455	-	-	0	0	-	0.435	0.350	0.455	-	-	0	-	0.00%
2015-03-24	0	0.435	0.355	0.460	-	-	0	0	-	0.435	0.355	0.460	-	-	0	-	0.00%
2015-03-23	0	0.435	0.360	0.450	-	-	0	0	-	0.435	0.360	0.450	-	-	0	-	0.00%
2015-03-20	0	0.435	0.355	0.455	-	-	0	0	-	0.435	0.355	0.455	-	-	0	-	0.00%
2015-03-19	0	0.435	0.350	0.450	0.435	0.435	10,000	4,350	0.4350	0.435	0.350	0.450	0.435	0.435	10,000	0.4350	0.00%
2015-03-18	0	0.435	0.400	0.450	-	-	0	0	-	0.435	0.400	0.450	-	-	0	-	0.00%
2015-03-17	0	0.435	0.390	0.450	-	-	0	0	-	0.435	0.390	0.450	-	-	0	-	0.00%
2015-03-16	0	0.435	0.370	0.455	0.425	0.460	40,000	17,350	0.4338	0.435	0.370	0.455	0.425	0.460	40,000	0.4338	1.16%
2015-03-13	0	0.430	0.375	0.465	-	-	0	0	-	0.430	0.375	0.465	-	-	0	-	0.00%
2015-03-12	0	0.430	0.360	0.465	-	-	0	0	-	0.430	0.360	0.465	-	-	0	-	0.00%
2015-03-11	0	0.430	0.360	0.430	-	-	0	0	-	0.430	0.360	0.430	-	-	0	-	0.00%
2015-03-10	0	0.430	0.350	0.465	-	-	0	0	-	0.430	0.350	0.465	-	-	0	-	0.00%
2015-03-09	0	0.430	0.390	0.465	-	-	0	0	-	0.430	0.390	0.465	-	-	0	-	0.00%
2015-03-06	0	0.430	0.390	0.465	-	-	0	0	-	0.430	0.390	0.465	-	-	0	-	0.00%
2015-03-05	0	0.430	0.390	0.465	-	-	0	0	-	0.430	0.390	0.465	-	-	0	-	0.00%
2015-03-04	0	0.430	0.390	0.465	-	-	0	0	-	0.430	0.390	0.465	-	-	0	-	0.00%
2015-03-03	0	0.430	0.390	0.470	-	-	0	0	-	0.430	0.390	0.470	-	-	0	-	0.00%
2015-03-02	0	0.430	0.390	0.455	-	-	0	0	-	0.430	0.390	0.455	-	-	0	-	0.00%
2015-02-27	0	0.430	0.390	0.470	-	-	0	0	-	0.430	0.390	0.470	-	-	0	-	0.00%
2015-02-26	0	0.430	0.400	0.470	-	-	0	0	-	0.430	0.400	0.470	-	-	0	-	0.00%
2015-02-25	0	0.430	0.390	0.470	-	-	0	0	-	0.430	0.390	0.470	-	-	0	-	0.00%
2015-02-24	0	0.430	0.390	0.470	-	-	0	0	-	0.430	0.390	0.470	-	-	0	-	0.00%
2015-02-23	0	0.430	0.430	0.465	0.430	0.470	30,000	13,900	0.4633	0.430	0.430	0.465	0.430	0.470	30,000	0.4633	-8.51%
2015-02-18	0	0.470	0.400	0.475	0.470	0.470	10,000	4,700	0.4700	0.470	0.400	0.475	0.470	0.470	10,000	0.4700	9.30%
2015-02-17	0	0.430	0.390	0.460	0.430	0.430	5,000	2,150	0.4300	0.430	0.390	0.460	0.430	0.430	5,000	0.4300	7.50%
2015-02-16	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2015-02-13	0	0.400	0.380	0.400	0.410	0.410	40,000	16,400	0.4100	0.400	0.380	0.400	0.410	0.410	40,000	0.4100	-9.09%
2015-02-12	0	0.440	0.375	0.480	-	-	0	0	-	0.440	0.375	0.480	-	-	0	-	0.00%
2015-02-11	0	0.440	0.370	0.480	-	-	0	0	-	0.440	0.370	0.480	-	-	0	-	0.00%
2015-02-10	0	0.440	0.370	0.440	-	-	0	0	-	0.440	0.370	0.440	-	-	0	-	0.00%
2015-02-09	0	0.440	0.370	0.450	-	-	0	0	-	0.440	0.370	0.450	-	-	0	-	0.00%
2015-02-06	0	0.440	0.370	0.460	-	-	0	0	-	0.440	0.370	0.460	-	-	0	-	0.00%
2015-02-05	0	0.440	0.385	0.460	-	-	0	0	-	0.440	0.385	0.460	-	-	0	-	0.00%
2015-02-04	0	0.440	0.370	0.440	-	-	0	0	-	0.440	0.370	0.440	-	-	0	-	0.00%
2015-02-03	0	0.440	0.370	0.440	-	-	0	0	-	0.440	0.370	0.440	-	-	0	-	0.00%
2015-02-02	0	0.440	0.385	0.440	0.440	0.440	15,000	6,600	0.4400	0.440	0.385	0.440	0.440	0.440	15,000	0.4400	8.64%
2015-01-30	0	0.405	0.370	0.440	-	-	0	0	-	0.405	0.370	0.440	-	-	0	-	0.00%
2015-01-29	0	0.405	0.375	0.430	-	-	0	0	-	0.405	0.375	0.430	-	-	0	-	0.00%
2015-01-28	0	0.405	0.375	0.440	-	-	0	0	-	0.405	0.375	0.440	-	-	0	-	0.00%
2015-01-27	0	0.405	0.375	0.430	0.400	0.405	15,000	6,025	0.4017	0.405	0.375	0.430	0.400	0.405	15,000	0.4017	9.46%
2015-01-26	0	0.370	0.370	0.395	0.360	0.365	55,000	19,875	0.3614	0.370	0.370	0.395	0.360	0.365	55,000	0.3614	-5.13%
2015-01-23	0	0.390	0.370	0.440	-	-	0	0	-	0.390	0.370	0.440	-	-	0	-	0.00%
2015-01-22	0	0.390	0.365	0.440	-	-	0	0	-	0.390	0.365	0.440	-	-	0	-	0.00%
2015-01-21	0	0.390	0.390	0.395	0.360	0.390	70,000	25,975	0.3711	0.390	0.390	0.395	0.360	0.390	70,000	0.3711	-2.50%
2015-01-20	0	0.400	0.375	0.430	-	-	0	0	-	0.400	0.375	0.430	-	-	0	-	0.00%
2015-01-19	0	0.400	0.370	0.460	-	-	0	0	-	0.400	0.370	0.460	-	-	0	-	0.00%
2015-01-16	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2015-01-15	0	0.400	0.390	0.400	0.370	0.400	45,000	17,650	0.3922	0.400	0.390	0.400	0.370	0.400	45,000	0.3922	2.56%
2015-01-14	0	0.390	0.385	0.390	0.390	0.400	145,000	56,650	0.3907	0.390	0.385	0.390	0.390	0.400	145,000	0.3907	-4.88%
2015-01-13	0	0.410	0.380	0.430	0.390	0.425	100,000	40,325	0.4033	0.410	0.380	0.430	0.390	0.425	100,000	0.4033	-3.53%
2015-01-12	0	0.425	0.375	0.425	-	-	0	0	-	0.425	0.375	0.425	-	-	0	-	-1.16%
2015-01-09	0	0.430	0.430	0.440	0.430	0.430	10,000	4,300	0.4300	0.430	0.430	0.440	0.430	0.430	10,000	0.4300	-2.27%
2015-01-08	0	0.440	0.410	0.440	0.435	0.460	360,000	159,975	0.4444	0.440	0.410	0.440	0.435	0.460	360,000	0.4444	6.02%
2015-01-07	0	0.415	0.400	0.420	0.415	0.470	55,000	25,125	0.4568	0.415	0.400	0.420	0.415	0.470	55,000	0.4568	-5.68%
2015-01-06	0	0.440	0.430	0.440	0.440	0.440	10,000	4,400	0.4400	0.440	0.430	0.440	0.440	0.440	10,000	0.4400	-5.38%
2015-01-05	0	0.465	0.420	0.465	0.435	0.470	50,000	22,350	0.4470	0.465	0.420	0.465	0.435	0.470	50,000	0.4470	5.68%
2015-01-02	0	0.440	0.435	0.470	0.440	0.445	10,000	4,425	0.4425	0.440	0.435	0.470	0.440	0.445	10,000	0.4425	-6.38%
2014-12-31	0	0.470	0.445	0.470	0.470	0.470	15,000	7,000	0.4667	0.470	0.445	0.470	0.470	0.470	15,000	0.4667	2.17%
2014-12-30	0	0.460	0.445	0.465	-	-	0	0	-	0.460	0.445	0.465	-	-	0	-	0.00%
2014-12-29	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2014-12-24	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2014-12-23	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	-1.08%
2014-12-22	0	0.465	0.430	0.465	-	-	0	0	-	0.465	0.430	0.465	-	-	0	-	0.00%
2014-12-19	0	0.465	0.465	0.470	0.410	0.455	30,000	12,925	0.4308	0.465	0.465	0.470	0.410	0.455	30,000	0.4308	-1.06%
2014-12-18	0	0.470	0.430	0.470	0.470	0.470	10,000	4,700	0.4700	0.470	0.430	0.470	0.470	0.470	10,000	0.4700	0.00%
2014-12-17	0	0.470	0.430	0.510	-	-	0	0	-	0.470	0.430	0.510	-	-	0	-	0.00%
2014-12-16	0	0.470	0.430	0.510	-	-	0	0	-	0.470	0.430	0.510	-	-	0	-	0.00%
2014-12-15	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	-1.05%
2014-12-12	0	0.475	0.460	0.485	0.475	0.500	60,000	29,450	0.4908	0.475	0.460	0.485	0.475	0.500	60,000	0.4908	-5.00%
2014-12-11	0	0.500	0.450	0.500	0.500	0.530	40,000	20,300	0.5075	0.500	0.450	0.500	0.500	0.530	40,000	0.5075	-5.66%
2014-12-10	0	0.530	0.475	0.530	0.500	0.530	15,000	7,650	0.5100	0.530	0.475	0.530	0.500	0.530	15,000	0.5100	6.00%
2014-12-09	0	0.500	0.460	0.500	0.500	0.500	20,000	10,000	0.5000	0.500	0.460	0.500	0.500	0.500	20,000	0.5000	0.00%
2014-12-08	0	0.500	0.475	0.510	-	-	0	0	-	0.500	0.475	0.510	-	-	0	-	0.00%
2014-12-05	0	0.500	0.465	0.510	0.500	0.500	65,000	32,400	0.4985	0.500	0.465	0.510	0.500	0.500	65,000	0.4985	-1.96%
2014-12-04	0	0.510	0.465	0.510	0.510	0.520	40,000	20,700	0.5175	0.510	0.465	0.510	0.510	0.520	40,000	0.5175	-8.93%
2014-12-03	0	0.560	0.520	0.580	-	-	0	0	-	0.560	0.520	0.580	-	-	0	-	0.00%
2014-12-02	0	0.560	0.520	0.580	-	-	0	0	-	0.560	0.520	0.580	-	-	0	-	0.00%
2014-12-01	0	0.560	0.530	0.590	0.520	0.560	15,000	8,000	0.5333	0.560	0.530	0.590	0.520	0.560	15,000	0.5333	-1.75%
2014-11-28	0	0.570	0.510	0.570	0.540	0.640	265,000	158,150	0.5968	0.570	0.510	0.570	0.540	0.640	265,000	0.5968	18.75%
2014-11-27	0	0.480	0.475	0.520	0.480	0.480	5,000	2,400	0.4800	0.480	0.475	0.520	0.480	0.480	5,000	0.4800	-7.69%
2014-11-26	0	0.520	0.510	0.530	0.510	0.550	65,000	34,500	0.5308	0.520	0.510	0.530	0.510	0.550	65,000	0.5308	-1.89%
2014-11-25	0	0.530	0.520	0.530	0.530	0.550	100,000	53,350	0.5335	0.530	0.520	0.530	0.530	0.550	100,000	0.5335	-3.64%
2014-11-24	0	0.550	0.550	0.600	0.550	0.670	15,000	9,300	0.6200	0.550	0.550	0.600	0.550	0.670	15,000	0.6200	-6.78%
2014-11-21	0	0.590	0.560	0.590	0.510	0.600	130,000	74,250	0.5712	0.590	0.560	0.590	0.510	0.600	130,000	0.5712	-3.28%
2014-11-20	0	0.610	0.510	0.620	0.470	0.700	320,000	169,950	0.5311	0.610	0.510	0.620	0.470	0.700	320,000	0.5311	17.31%
2014-11-19	0	0.520	0.470	0.520	0.520	0.530	30,000	15,700	0.5233	0.520	0.470	0.520	0.520	0.530	30,000	0.5233	6.12%
2014-11-18	0	0.490	0.460	0.500	-	-	0	0	-	0.490	0.460	0.500	-	-	0	-	0.00%
2014-11-17	0	0.490	0.465	0.530	0.460	0.530	235,000	112,775	0.4799	0.490	0.465	0.530	0.460	0.530	235,000	0.4799	-10.91%
2014-11-14	0	0.550	0.490	0.550	0.540	0.550	10,000	5,450	0.5450	0.550	0.490	0.550	0.540	0.550	10,000	0.5450	-1.79%
2014-11-13	0	0.560	0.475	0.560	0.560	0.580	50,000	28,150	0.5630	0.560	0.475	0.560	0.560	0.580	50,000	0.5630	-1.75%
2014-11-12	0	0.570	0.490	0.590	0.570	0.570	15,000	8,550	0.5700	0.570	0.490	0.590	0.570	0.570	15,000	0.5700	5.56%
2014-11-11	0	0.540	0.470	0.590	-	-	0	0	-	0.540	0.470	0.590	-	-	0	-	0.00%
2014-11-10	0	0.540	0.500	0.580	-	-	0	0	-	0.540	0.500	0.580	-	-	0	-	0.00%
2014-11-07	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2014-11-06	0	0.540	0.490	0.580	-	-	0	0	-	0.540	0.490	0.580	-	-	0	-	0.00%
2014-11-05	0	0.540	0.500	0.560	-	-	0	0	-	0.540	0.500	0.560	-	-	0	-	0.00%
2014-11-04	0	0.540	0.495	0.590	-	-	0	0	-	0.540	0.495	0.590	-	-	0	-	0.00%
2014-11-03	0	0.540	0.480	0.540	0.540	0.600	65,000	36,600	0.5631	0.540	0.480	0.540	0.540	0.600	65,000	0.5631	0.00%
2014-10-31	0	0.540	0.520	0.600	-	-	0	0	-	0.540	0.520	0.600	-	-	0	-	0.00%
2014-10-30	0	0.540	0.520	0.720	-	-	0	0	-	0.540	0.520	0.720	-	-	0	-	0.00%
2014-10-29	0	0.540	0.500	0.650	0.520	0.540	35,000	18,500	0.5286	0.540	0.500	0.650	0.520	0.540	35,000	0.5286	8.00%
2014-10-28	0	0.500	0.440	0.530	-	-	0	0	-	0.500	0.440	0.530	-	-	0	-	0.00%
2014-10-27	0	0.500	0.420	0.540	-	-	0	0	-	0.500	0.420	0.540	-	-	0	-	0.00%
2014-10-24	0	0.500	0.470	0.540	-	-	0	0	-	0.500	0.470	0.540	-	-	0	-	0.00%
2014-10-23	0	0.500	0.470	0.540	-	-	0	0	-	0.500	0.470	0.540	-	-	0	-	0.00%
2014-10-22	0	0.500	0.480	0.540	-	-	0	0	-	0.500	0.480	0.540	-	-	0	-	0.00%
2014-10-21	0	0.500	0.455	0.540	0.500	0.500	25,000	12,500	0.5000	0.500	0.455	0.540	0.500	0.500	25,000	0.5000	-5.66%
2014-10-20	0	0.530	0.480	0.530	-	-	0	0	-	0.530	0.480	0.530	-	-	0	-	0.00%
2014-10-17	0	0.530	0.530	0.550	0.530	0.530	35,000	18,550	0.5300	0.530	0.530	0.550	0.530	0.530	35,000	0.5300	-3.64%
2014-10-16	0	0.550	0.485	0.580	0.530	0.550	135,000	71,750	0.5315	0.550	0.485	0.580	0.530	0.550	135,000	0.5315	3.77%
2014-10-15	0	0.530	0.480	0.580	0.480	0.530	20,000	9,850	0.4925	0.530	0.480	0.580	0.480	0.530	20,000	0.4925	6.00%
2014-10-14	0	0.500	0.465	0.590	0.500	0.500	45,000	22,500	0.5000	0.500	0.465	0.590	0.500	0.500	45,000	0.5000	0.00%
2014-10-13	0	0.500	0.480	0.590	-	-	0	0	-	0.500	0.480	0.590	-	-	0	-	0.00%
2014-10-10	0	0.500	0.480	0.530	0.500	0.500	35,000	17,500	0.5000	0.500	0.480	0.530	0.500	0.500	35,000	0.5000	0.00%
2014-10-09	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.530	0.500	0.500	20,000	0.5000	-5.66%
2014-10-08	0	0.530	0.455	0.530	-	-	0	0	-	0.530	0.455	0.530	-	-	0	-	0.00%
2014-10-07	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2014-10-06	0	0.530	0.465	0.580	-	-	0	0	-	0.530	0.465	0.580	-	-	0	-	0.00%
2014-10-03	0	0.530	0.470	0.590	-	-	0	0	-	0.530	0.470	0.590	-	-	0	-	0.00%
2014-09-30	0	0.530	0.500	0.600	0.500	0.530	20,000	10,300	0.5150	0.530	0.500	0.600	0.500	0.530	20,000	0.5150	0.00%
2014-09-29	0	0.530	0.460	0.600	-	-	0	0	-	0.530	0.460	0.600	-	-	0	-	0.00%
2014-09-26	0	0.530	0.495	0.600	0.530	0.530	10,000	5,300	0.5300	0.530	0.495	0.600	0.530	0.530	10,000	0.5300	6.00%
2014-09-25	0	0.500	0.460	0.590	-	-	0	0	-	0.500	0.460	0.590	-	-	0	-	0.00%
2014-09-24	0	0.500	0.455	0.600	-	-	0	0	-	0.500	0.455	0.600	-	-	0	-	0.00%
2014-09-23	0	0.500	0.465	0.600	-	-	1,000	445	0.4450	0.500	0.465	0.600	-	-	1,000	0.4450	0.00%
2014-09-22	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2014-09-19	0	0.500	0.465	0.550	-	-	0	0	-	0.500	0.465	0.550	-	-	0	-	0.00%
2014-09-18	0	0.500	0.465	0.550	-	-	0	0	-	0.500	0.465	0.550	-	-	0	-	0.00%
2014-09-17	0	0.500	0.470	0.550	-	-	0	0	-	0.500	0.470	0.550	-	-	0	-	0.00%
2014-09-16	0	0.500	0.465	0.550	-	-	0	0	-	0.500	0.465	0.550	-	-	0	-	0.00%
2014-09-15	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2014-09-12	0	0.500	0.470	0.590	-	-	0	0	-	0.500	0.470	0.590	-	-	0	-	0.00%
2014-09-11	0	0.500	0.500	0.540	0.490	0.500	75,000	37,100	0.4947	0.500	0.500	0.540	0.490	0.500	75,000	0.4947	5.26%
2014-09-10	0	0.475	0.475	0.550	0.470	0.475	25,000	11,850	0.4740	0.475	0.475	0.550	0.470	0.475	25,000	0.4740	-6.86%
2014-09-08	0	0.510	0.475	0.590	-	-	0	0	-	0.510	0.475	0.590	-	-	0	-	0.00%
2014-09-05	0	0.510	0.480	0.560	0.500	0.510	55,000	28,000	0.5091	0.510	0.480	0.560	0.500	0.510	55,000	0.5091	7.37%
2014-09-04	0	0.475	0.465	0.510	0.465	0.475	25,000	11,700	0.4680	0.475	0.465	0.510	0.465	0.475	25,000	0.4680	-10.38%
2014-09-03	0	0.530	0.450	0.580	-	-	0	0	-	0.530	0.450	0.580	-	-	0	-	0.00%
2014-09-02	0	0.530	0.465	0.600	-	-	0	0	-	0.530	0.465	0.600	-	-	0	-	0.00%
2014-09-01	0	0.530	0.460	0.580	0.530	0.530	10,000	5,300	0.5300	0.530	0.460	0.580	0.530	0.530	10,000	0.5300	0.00%
2014-08-29	0	0.530	0.445	0.560	-	-	0	0	-	0.530	0.445	0.560	-	-	0	-	0.00%
2014-08-28	0	0.530	0.445	0.600	-	-	0	0	-	0.530	0.445	0.600	-	-	0	-	0.00%
2014-08-27	0	0.530	0.500	0.590	-	-	0	0	-	0.530	0.500	0.590	-	-	0	-	0.00%
2014-08-26	0	0.530	0.485	0.570	-	-	0	0	-	0.530	0.485	0.570	-	-	0	-	0.00%
2014-08-25	0	0.530	0.465	0.550	-	-	0	0	-	0.530	0.465	0.550	-	-	0	-	0.00%
2014-08-22	0	0.530	0.530	0.540	0.475	0.530	10,000	5,025	0.5025	0.530	0.530	0.540	0.475	0.530	10,000	0.5025	-3.64%
2014-08-21	0	0.550	0.510	0.550	0.550	0.600	15,000	8,650	0.5767	0.550	0.510	0.550	0.550	0.600	15,000	0.5767	0.00%
2014-08-20	0	0.550	0.465	0.550	0.530	0.550	110,000	59,600	0.5418	0.550	0.465	0.550	0.530	0.550	110,000	0.5418	7.84%
2014-08-19	0	0.510	0.475	0.530	0.510	0.530	10,000	5,200	0.5200	0.510	0.475	0.530	0.510	0.530	10,000	0.5200	3.03%
2014-08-18	0	0.495	0.495	0.500	0.460	0.500	100,000	49,250	0.4925	0.495	0.495	0.500	0.460	0.500	100,000	0.4925	-1.00%
2014-08-15	0	0.500	0.440	0.500	0.450	0.510	25,000	11,550	0.4620	0.500	0.440	0.500	0.450	0.510	25,000	0.4620	9.89%
2014-08-14	0	0.455	0.400	0.455	0.455	0.455	100,000	45,500	0.4550	0.455	0.400	0.455	0.455	0.455	100,000	0.4550	0.00%
2014-08-13	0	0.455	0.425	0.455	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	-1.09%
2014-08-12	0	0.460	0.420	0.540	-	-	0	0	-	0.460	0.420	0.540	-	-	0	-	0.00%
2014-08-11	0	0.460	0.420	0.520	-	-	0	0	-	0.460	0.420	0.520	-	-	0	-	0.00%
2014-08-08	0	0.460	0.420	0.470	-	-	0	0	-	0.460	0.420	0.470	-	-	0	-	0.00%
2014-08-07	0	0.460	0.420	0.530	-	-	0	0	-	0.460	0.420	0.530	-	-	0	-	0.00%
2014-08-06	0	0.460	0.420	0.510	-	-	0	0	-	0.460	0.420	0.510	-	-	0	-	0.00%
2014-08-05	0	0.460	0.420	0.480	-	-	0	0	-	0.460	0.420	0.480	-	-	0	-	0.00%
2014-08-04	0	0.460	0.440	0.475	0.460	0.460	15,000	6,900	0.4600	0.460	0.440	0.475	0.460	0.460	15,000	0.4600	5.75%
2014-08-01	0	0.435	0.435	0.475	0.435	0.500	655,000	320,025	0.4886	0.435	0.435	0.475	0.435	0.500	655,000	0.4886	-3.33%
2014-07-31	0	0.450	0.450	0.480	-	-	0	0	-	0.450	0.450	0.480	-	-	0	-	2.27%
2014-07-30	0	0.440	0.410	0.480	-	-	0	0	-	0.440	0.410	0.480	-	-	0	-	0.00%
2014-07-29	0	0.440	0.420	0.480	0.440	0.440	20,000	8,800	0.4400	0.440	0.420	0.480	0.440	0.440	20,000	0.4400	0.00%
2014-07-28	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	-1.12%
2014-07-25	0	0.445	0.405	0.475	0.445	0.445	30,000	13,350	0.4450	0.445	0.405	0.475	0.445	0.445	30,000	0.4450	-6.32%
2014-07-24	0	0.475	0.475	0.480	0.475	0.475	65,000	30,875	0.4750	0.475	0.475	0.480	0.475	0.475	65,000	0.4750	7.95%
2014-07-23	0	0.440	0.370	0.480	0.440	0.440	20,000	8,800	0.4400	0.440	0.370	0.480	0.440	0.440	20,000	0.4400	1.15%
2014-07-22	0	0.435	0.360	0.480	0.435	0.435	40,000	17,400	0.4350	0.435	0.360	0.480	0.435	0.435	40,000	0.4350	7.41%
2014-07-21	0	0.405	0.405	0.435	-	-	0	0	-	0.405	0.405	0.435	-	-	0	-	0.00%
2014-07-18	0	0.405	0.385	0.450	-	-	0	0	-	0.405	0.385	0.450	-	-	0	-	0.00%
2014-07-17	0	0.405	0.405	0.500	0.405	0.405	40,000	16,200	0.4050	0.405	0.405	0.500	0.405	0.405	40,000	0.4050	1.25%
2014-07-16	0	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2014-07-15	0	0.400	0.370	0.540	-	-	0	0	-	0.400	0.370	0.540	-	-	0	-	0.00%
2014-07-14	0	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2014-07-11	0	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2014-07-10	0	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2014-07-09	0	0.400	0.350	0.480	-	-	0	0	-	0.400	0.350	0.480	-	-	0	-	0.00%
2014-07-08	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2014-07-07	0	0.400	0.355	0.540	-	-	0	0	-	0.400	0.355	0.540	-	-	0	-	0.00%
2014-07-04	0	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2014-07-03	0	0.400	0.340	0.450	-	-	0	0	-	0.400	0.340	0.450	-	-	0	-	0.00%
2014-07-02	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2014-06-30	0	0.400	0.355	0.540	-	-	0	0	-	0.400	0.355	0.540	-	-	0	-	0.00%
2014-06-27	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2014-06-26	0	0.400	0.360	0.450	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2014-06-25	0	0.400	0.355	0.540	-	-	0	0	-	0.400	0.355	0.540	-	-	0	-	0.00%
2014-06-24	0	0.400	0.355	0.400	-	-	0	0	-	0.400	0.355	0.400	-	-	0	-	0.00%
2014-06-23	0	0.400	0.340	0.470	-	-	0	0	-	0.400	0.340	0.470	-	-	0	-	0.00%
2014-06-20	0	0.400	0.350	0.400	-	-	0	0	-	0.400	0.350	0.400	-	-	0	-	0.00%
2014-06-19	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2014-06-18	0	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2014-06-17	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2014-06-16	0	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2014-06-13	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2014-06-12	0	0.400	0.355	0.500	-	-	0	0	-	0.400	0.355	0.500	-	-	0	-	0.00%
2014-06-11	0	0.400	0.355	0.500	-	-	0	0	-	0.400	0.355	0.500	-	-	0	-	0.00%
2014-06-10	0	0.400	0.360	0.500	-	-	0	0	-	0.400	0.360	0.500	-	-	0	-	0.00%
2014-06-09	0	0.400	0.350	0.500	-	-	0	0	-	0.400	0.350	0.500	-	-	0	-	0.00%
2014-06-06	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2014-06-05	0	0.400	0.345	0.540	-	-	0	0	-	0.400	0.345	0.540	-	-	0	-	0.00%
2014-06-04	0	0.400	0.360	0.450	-	-	0	0	-	0.400	0.360	0.450	-	-	0	-	0.00%
2014-06-03	0	0.400	0.355	0.540	-	-	0	0	-	0.400	0.355	0.540	-	-	0	-	0.00%
2014-05-30	0	0.400	0.355	0.540	-	-	0	0	-	0.400	0.355	0.540	-	-	0	-	0.00%
2014-05-29	0	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2014-05-28	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2014-05-27	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2014-05-26	0	0.400	0.325	0.540	-	-	0	0	-	0.400	0.325	0.540	-	-	0	-	0.00%
2014-05-23	0	0.400	0.340	0.450	-	-	0	0	-	0.400	0.340	0.450	-	-	0	-	0.00%
2014-05-22	0	0.400	0.330	0.450	-	-	0	0	-	0.400	0.330	0.450	-	-	0	-	0.00%
2014-05-21	0	0.400	0.350	0.540	-	-	0	0	-	0.400	0.350	0.540	-	-	0	-	0.00%
2014-05-20	0	0.400	0.320	0.440	-	-	0	0	-	0.400	0.320	0.440	-	-	0	-	0.00%
2014-05-19	0	0.400	0.330	0.440	-	-	0	0	-	0.400	0.330	0.440	-	-	0	-	0.00%
2014-05-16	0	0.400	0.340	0.440	-	-	0	0	-	0.400	0.340	0.440	-	-	0	-	0.00%
2014-05-15	0	0.400	0.335	0.440	-	-	0	0	-	0.400	0.335	0.440	-	-	0	-	0.00%
2014-05-14	0	0.400	0.360	0.440	-	-	0	0	-	0.400	0.360	0.440	-	-	0	-	0.00%
2014-05-13	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2014-05-12	0	0.400	0.400	0.500	-	-	0	0	-	0.400	0.400	0.500	-	-	0	-	0.00%
2014-05-09	0	0.400	0.400	0.860	-	-	0	0	-	0.400	0.400	0.860	-	-	0	-	0.00%
2014-05-08	0	0.400	0.400	0.860	0.400	0.400	50,000	20,000	0.4000	0.400	0.400	0.860	0.400	0.400	50,000	0.4000	0.00%
2014-05-07	0	0.400	0.400	0.860	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.860	0.400	0.400	10,000	0.4000	0.00%
2014-05-05	0	0.400	0.335	0.860	-	-	0	0	-	0.400	0.335	0.860	-	-	0	-	0.00%
2014-05-02	0	0.400	0.335	-	-	-	0	0	-	0.400	0.335	-	-	-	0	-	0.00%
2014-04-30	0	0.400	0.325	0.480	-	-	0	0	-	0.400	0.325	0.480	-	-	0	-	0.00%
2014-04-29	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2014-04-28	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2014-04-25	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2014-04-24	0	0.400	0.400	0.470	-	-	0	0	-	0.400	0.400	0.470	-	-	0	-	0.00%
2014-04-23	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-04-22	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-04-17	0	0.400	0.400	0.470	-	-	0	0	-	0.400	0.400	0.470	-	-	0	-	0.00%
2014-04-16	0	0.400	0.400	0.470	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.470	0.400	0.400	20,000	0.4000	0.00%
2014-04-15	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-04-14	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	0.00%
2014-04-11	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-04-10	0	0.400	0.400	0.480	0.400	0.405	10,000	4,025	0.4025	0.400	0.400	0.480	0.400	0.405	10,000	0.4025	0.00%
2014-04-09	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-04-08	0	0.400	0.365	0.475	-	-	0	0	-	0.400	0.365	0.475	-	-	0	-	0.00%
2014-04-07	0	0.400	0.370	0.480	-	-	0	0	-	0.400	0.370	0.480	-	-	0	-	0.00%
2014-04-04	0	0.400	0.370	0.480	-	-	0	0	-	0.400	0.370	0.480	-	-	0	-	0.00%
2014-04-03	0	0.400	0.365	0.480	-	-	0	0	-	0.400	0.365	0.480	-	-	0	-	0.00%
2014-04-02	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-04-01	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-03-31	0	0.400	0.400	0.480	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.480	0.400	0.400	40,000	0.4000	-1.23%
2014-03-28	0	0.405	0.400	0.470	-	-	0	0	-	0.405	0.400	0.470	-	-	0	-	0.00%
2014-03-27	0	0.405	0.400	0.405	0.395	0.405	155,000	62,200	0.4013	0.405	0.400	0.405	0.395	0.405	155,000	0.4013	1.25%
2014-03-26	0	0.400	0.400	0.480	-	-	0	0	-	0.400	0.400	0.480	-	-	0	-	0.00%
2014-03-25	0	0.400	0.400	0.450	-	-	0	0	-	0.400	0.400	0.450	-	-	0	-	0.00%
2014-03-24	0	0.400	0.400	0.475	0.400	0.400	10,000	4,000	0.4000	0.400	0.400	0.475	0.400	0.400	10,000	0.4000	0.00%
2014-03-21	0	0.400	0.400	0.480	0.400	0.400	30,000	12,000	0.4000	0.400	0.400	0.480	0.400	0.400	30,000	0.4000	-2.44%
2014-03-20	0	0.410	0.400	0.480	-	-	0	0	-	0.410	0.400	0.480	-	-	0	-	0.00%
2014-03-19	0	0.410	0.410	0.450	0.410	0.410	100,000	41,000	0.4100	0.410	0.410	0.450	0.410	0.410	100,000	0.4100	-8.89%
2014-03-18	0	0.450	0.405	0.470	-	-	0	0	-	0.450	0.405	0.470	-	-	0	-	0.00%
2014-03-17	0	0.450	0.400	0.480	-	-	0	0	-	0.450	0.400	0.480	-	-	0	-	0.00%
2014-03-14	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2014-03-13	0	0.450	0.450	0.480	0.415	0.450	135,000	57,550	0.4263	0.450	0.450	0.480	0.415	0.450	135,000	0.4263	12.50%
2014-03-12	0	0.400	0.360	0.430	-	-	0	0	-	0.400	0.360	0.430	-	-	0	-	0.00%
2014-03-11	0	0.400	0.355	0.450	-	-	0	0	-	0.400	0.355	0.450	-	-	0	-	0.00%
2014-03-10	0	0.400	0.380	0.430	-	-	0	0	-	0.400	0.380	0.430	-	-	0	-	0.00%
2014-03-07	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2014-03-06	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2014-03-05	0	0.400	0.370	0.430	0.400	0.410	40,000	16,200	0.4050	0.400	0.370	0.430	0.400	0.410	40,000	0.4050	-4.76%
2014-03-04	0	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2014-03-03	0	0.420	0.380	0.490	-	-	0	0	-	0.420	0.380	0.490	-	-	0	-	0.00%
2014-02-28	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	-2.33%
2014-02-27	0	0.430	0.415	0.430	0.400	0.445	260,000	110,675	0.4257	0.430	0.415	0.430	0.400	0.445	260,000	0.4257	13.16%
2014-02-26	0	0.380	0.350	0.400	0.380	0.380	20,000	7,600	0.3800	0.380	0.350	0.400	0.380	0.380	20,000	0.3800	2.70%
2014-02-25	0	0.370	0.350	0.400	-	-	0	0	-	0.370	0.350	0.400	-	-	0	-	0.00%
2014-02-24	0	0.370	0.370	0.400	0.350	0.350	30,000	10,500	0.3500	0.370	0.370	0.400	0.350	0.350	30,000	0.3500	-1.33%
2014-02-21	0	0.375	0.355	0.410	-	-	0	0	-	0.375	0.355	0.410	-	-	0	-	0.00%
2014-02-20	0	0.375	0.340	0.405	-	-	0	0	-	0.375	0.340	0.405	-	-	0	-	0.00%
2014-02-19	0	0.375	0.345	0.405	-	-	0	0	-	0.375	0.345	0.405	-	-	0	-	0.00%
2014-02-18	0	0.375	0.335	0.405	-	-	0	0	-	0.375	0.335	0.405	-	-	0	-	0.00%
2014-02-17	0	0.375	0.375	0.400	-	-	0	0	-	0.375	0.375	0.400	-	-	0	-	0.00%
2014-02-14	0	0.375	0.330	0.405	-	-	0	0	-	0.375	0.330	0.405	-	-	0	-	0.00%
2014-02-13	0	0.375	0.355	0.410	-	-	0	0	-	0.375	0.355	0.410	-	-	0	-	0.00%
2014-02-12	0	0.375	0.360	0.400	-	-	0	0	-	0.375	0.360	0.400	-	-	0	-	0.00%
2014-02-11	0	0.375	0.355	0.410	-	-	0	0	-	0.375	0.355	0.410	-	-	0	-	0.00%
2014-02-10	0	0.375	0.350	0.400	-	-	0	0	-	0.375	0.350	0.400	-	-	0	-	0.00%
2014-02-07	0	0.375	0.340	0.410	-	-	0	0	-	0.375	0.340	0.410	-	-	0	-	0.00%
2014-02-06	0	0.375	0.340	0.405	-	-	0	0	-	0.375	0.340	0.405	-	-	0	-	0.00%
2014-02-05	0	0.375	0.345	0.410	-	-	0	0	-	0.375	0.345	0.410	-	-	0	-	0.00%
2014-02-04	0	0.375	0.335	0.400	-	-	0	0	-	0.375	0.335	0.400	-	-	0	-	0.00%
2014-01-30	0	0.375	0.355	0.405	-	-	0	0	-	0.375	0.355	0.405	-	-	0	-	0.00%
2014-01-29	0	0.375	0.365	0.410	-	-	0	0	-	0.375	0.365	0.410	-	-	0	-	0.00%
2014-01-28	0	0.375	0.355	0.450	-	-	0	0	-	0.375	0.355	0.450	-	-	0	-	0.00%
2014-01-27	0	0.375	0.375	0.410	0.375	0.375	15,000	5,625	0.3750	0.375	0.375	0.410	0.375	0.375	15,000	0.3750	-1.32%
2014-01-24	0	0.380	0.375	0.410	0.380	0.380	20,000	7,600	0.3800	0.380	0.375	0.410	0.380	0.380	20,000	0.3800	0.00%
2014-01-23	0	0.380	0.380	0.405	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.405	0.380	0.380	20,000	0.3800	-9.52%
2014-01-22	0	0.420	0.365	0.450	-	-	0	0	-	0.420	0.365	0.450	-	-	0	-	0.00%
2014-01-21	0	0.420	0.330	0.450	-	-	0	0	-	0.420	0.330	0.450	-	-	0	-	0.00%
2014-01-20	0	0.420	0.400	0.420	0.420	0.430	80,000	33,950	0.4244	0.420	0.400	0.420	0.420	0.430	80,000	0.4244	0.00%
2014-01-17	0	0.420	0.370	0.420	0.430	0.430	30,000	12,900	0.4300	0.420	0.370	0.420	0.430	0.430	30,000	0.4300	-2.33%
2014-01-16	0	0.430	0.405	0.430	0.405	0.430	65,000	26,525	0.4081	0.430	0.405	0.430	0.405	0.430	65,000	0.4081	-2.27%
2014-01-15	0	0.440	0.405	0.440	-	-	0	0	-	0.440	0.405	0.440	-	-	0	-	0.00%
2014-01-14	0	0.440	0.405	0.440	0.420	0.440	60,000	26,100	0.4350	0.440	0.405	0.440	0.420	0.440	60,000	0.4350	6.02%
2014-01-13	0	0.415	0.415	0.420	0.400	0.450	215,000	94,200	0.4381	0.415	0.415	0.420	0.400	0.450	215,000	0.4381	-5.68%
2014-01-10	0	0.440	0.390	0.440	0.380	0.480	765,000	325,750	0.4258	0.440	0.390	0.440	0.380	0.480	765,000	0.4258	22.22%
2014-01-09	0	0.360	0.345	0.360	0.360	0.370	60,000	22,075	0.3679	0.360	0.345	0.360	0.360	0.370	60,000	0.3679	5.88%
2014-01-08	0	0.340	0.320	0.350	0.340	0.340	15,000	5,100	0.3400	0.340	0.320	0.350	0.340	0.340	15,000	0.3400	0.00%
2014-01-07	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2014-01-06	0	0.340	0.340	0.355	0.330	0.345	70,000	23,725	0.3389	0.340	0.340	0.355	0.330	0.345	70,000	0.3389	-5.56%
2014-01-03	0	0.360	0.340	0.375	-	-	0	0	-	0.360	0.340	0.375	-	-	0	-	0.00%
2014-01-02	0	0.360	0.340	0.425	-	-	0	0	-	0.360	0.340	0.425	-	-	0	-	0.00%
2013-12-31	0	0.360	0.340	0.430	-	-	0	0	-	0.360	0.340	0.430	-	-	0	-	0.00%
2013-12-30	0	0.360	0.345	0.375	0.360	0.365	15,000	5,450	0.3633	0.360	0.345	0.375	0.360	0.365	15,000	0.3633	-1.37%
2013-12-27	0	0.365	0.350	0.445	-	-	0	0	-	0.365	0.350	0.445	-	-	0	-	0.00%
2013-12-24	0	0.365	0.345	0.445	-	-	0	0	-	0.365	0.345	0.445	-	-	0	-	0.00%
2013-12-23	0	0.365	0.365	0.395	0.365	0.365	5,000	1,825	0.3650	0.365	0.365	0.395	0.365	0.365	5,000	0.3650	-8.75%
2013-12-20	0	0.400	0.365	0.405	-	-	0	0	-	0.400	0.365	0.405	-	-	0	-	0.00%
2013-12-19	0	0.400	0.365	0.405	-	-	0	0	-	0.400	0.365	0.405	-	-	0	-	0.00%
2013-12-18	0	0.400	0.365	0.405	-	-	0	0	-	0.400	0.365	0.405	-	-	0	-	0.00%
2013-12-17	0	0.400	0.365	0.400	0.400	0.410	15,000	6,050	0.4033	0.400	0.365	0.400	0.400	0.410	15,000	0.4033	0.00%
2013-12-16	0	0.400	0.365	0.415	-	-	0	0	-	0.400	0.365	0.415	-	-	0	-	0.00%
2013-12-13	0	0.400	0.365	0.425	-	-	0	0	-	0.400	0.365	0.425	-	-	0	-	0.00%
2013-12-12	0	0.400	0.365	0.410	-	-	0	0	-	0.400	0.365	0.410	-	-	0	-	0.00%
2013-12-11	0	0.400	0.365	0.415	-	-	0	0	-	0.400	0.365	0.415	-	-	0	-	0.00%
2013-12-10	0	0.400	0.380	0.415	-	-	0	0	-	0.400	0.380	0.415	-	-	0	-	0.00%
2013-12-09	0	0.400	0.400	0.420	0.400	0.400	125,000	50,000	0.4000	0.400	0.400	0.420	0.400	0.400	125,000	0.4000	2.56%
2013-12-06	0	0.390	0.390	0.415	0.390	0.390	5,000	1,950	0.3900	0.390	0.390	0.415	0.390	0.390	5,000	0.3900	0.00%
2013-12-05	0	0.390	0.365	0.445	-	-	0	0	-	0.390	0.365	0.445	-	-	0	-	0.00%
2013-12-04	0	0.390	0.365	0.440	-	-	0	0	-	0.390	0.365	0.440	-	-	0	-	0.00%
2013-12-03	0	0.390	0.365	0.450	-	-	0	0	-	0.390	0.365	0.450	-	-	0	-	0.00%
2013-12-02	0	0.390	0.380	0.445	-	-	0	0	-	0.390	0.380	0.445	-	-	0	-	0.00%
2013-11-29	0	0.390	0.365	0.410	0.385	0.390	55,000	21,225	0.3859	0.390	0.365	0.410	0.385	0.390	55,000	0.3859	5.41%
2013-11-28	0	0.370	0.350	0.410	-	-	0	0	-	0.370	0.350	0.410	-	-	0	-	0.00%
2013-11-27	0	0.370	0.370	0.395	0.350	0.360	100,000	35,100	0.3510	0.370	0.370	0.395	0.350	0.360	100,000	0.3510	-2.63%
2013-11-26	0	0.380	0.360	0.425	-	-	0	0	-	0.380	0.360	0.425	-	-	0	-	0.00%
2013-11-25	0	0.380	0.350	0.425	-	-	0	0	-	0.380	0.350	0.425	-	-	0	-	0.00%
2013-11-22	0	0.380	0.350	0.425	-	-	0	0	-	0.380	0.350	0.425	-	-	0	-	0.00%
2013-11-21	0	0.380	0.370	0.425	-	-	0	0	-	0.380	0.370	0.425	-	-	0	-	0.00%
2013-11-20	0	0.380	0.360	0.425	-	-	0	0	-	0.380	0.360	0.425	-	-	0	-	0.00%
2013-11-19	0	0.380	0.365	0.430	0.380	0.380	30,000	11,400	0.3800	0.380	0.365	0.430	0.380	0.380	30,000	0.3800	-2.56%
2013-11-18	0	0.390	0.380	0.430	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2013-11-15	0	0.390	0.380	0.430	-	-	0	0	-	0.390	0.380	0.430	-	-	0	-	0.00%
2013-11-14	0	0.390	0.380	0.420	-	-	0	0	-	0.390	0.380	0.420	-	-	0	-	0.00%
2013-11-13	0	0.390	0.385	0.400	-	-	0	0	-	0.390	0.385	0.400	-	-	0	-	0.00%
2013-11-12	0	0.390	0.390	0.410	0.390	0.410	60,000	23,975	0.3996	0.390	0.390	0.410	0.390	0.410	60,000	0.3996	-7.14%
2013-11-11	0	0.420	0.405	0.420	0.420	0.420	175,000	73,500	0.4200	0.420	0.405	0.420	0.420	0.420	175,000	0.4200	3.70%
2013-11-08	0	0.405	0.385	0.405	-	-	0	0	-	0.405	0.385	0.405	-	-	0	-	0.00%
2013-11-07	0	0.405	0.385	0.405	0.380	0.420	105,000	41,125	0.3917	0.405	0.385	0.405	0.380	0.420	105,000	0.3917	-2.41%
2013-11-06	0	0.415	0.395	0.425	-	-	0	0	-	0.415	0.395	0.425	-	-	0	-	0.00%
2013-11-05	0	0.415	0.395	0.430	-	-	0	0	-	0.415	0.395	0.430	-	-	0	-	0.00%
2013-11-04	0	0.415	0.395	0.430	-	-	0	0	-	0.415	0.395	0.430	-	-	0	-	0.00%
2013-11-01	0	0.415	0.400	0.430	-	-	0	0	-	0.415	0.400	0.430	-	-	0	-	0.00%
2013-10-31	0	0.415	0.400	0.425	-	-	0	0	-	0.415	0.400	0.425	-	-	0	-	0.00%
2013-10-30	0	0.415	0.400	0.430	-	-	0	0	-	0.415	0.400	0.430	-	-	0	-	0.00%
2013-10-29	0	0.415	0.400	0.435	-	-	0	0	-	0.415	0.400	0.435	-	-	0	-	0.00%
2013-10-28	0	0.415	0.400	0.430	-	-	0	0	-	0.415	0.400	0.430	-	-	0	-	0.00%
2013-10-25	0	0.415	0.405	0.420	0.400	0.425	80,000	32,375	0.4047	0.415	0.405	0.420	0.400	0.425	80,000	0.4047	-2.35%
2013-10-24	0	0.425	0.415	0.425	0.400	0.425	65,000	26,200	0.4031	0.425	0.415	0.425	0.400	0.425	65,000	0.4031	-3.41%
2013-10-23	0	0.440	0.400	0.440	0.445	0.450	10,000	4,475	0.4475	0.440	0.400	0.440	0.445	0.450	10,000	0.4475	2.33%
2013-10-22	0	0.430	0.415	0.430	0.400	0.440	195,000	83,425	0.4278	0.430	0.415	0.430	0.400	0.440	195,000	0.4278	10.26%
2013-10-21	0	0.390	0.390	0.420	0.390	0.400	20,000	7,900	0.3950	0.390	0.390	0.420	0.390	0.400	20,000	0.3950	-2.50%
2013-10-18	0	0.400	0.395	0.415	0.395	0.410	225,000	90,875	0.4039	0.400	0.395	0.415	0.395	0.410	225,000	0.4039	0.00%
2013-10-17	0	0.400	0.400	0.415	0.400	0.420	85,000	34,950	0.4112	0.400	0.400	0.415	0.400	0.420	85,000	0.4112	-2.44%
2013-10-16	0	0.410	0.405	0.415	0.405	0.435	245,000	104,250	0.4255	0.410	0.405	0.415	0.405	0.435	245,000	0.4255	-1.20%
2013-10-15	0	0.415	0.415	0.420	0.405	0.450	665,000	275,200	0.4138	0.415	0.415	0.420	0.405	0.450	665,000	0.4138	-12.63%
2013-10-11	0	0.475	0.455	0.495	-	-	0	0	-	0.475	0.455	0.495	-	-	0	-	0.00%
2013-10-10	0	0.475	0.470	0.490	0.460	0.510	40,000	19,450	0.4863	0.475	0.470	0.490	0.460	0.510	40,000	0.4863	-5.00%
2013-10-09	0	0.500	0.420	0.500	0.470	0.510	180,000	88,400	0.4911	0.500	0.420	0.500	0.470	0.510	180,000	0.4911	7.53%
2013-10-08	0	0.465	0.465	0.530	-	-	0	0	-	0.465	0.465	0.530	-	-	0	-	0.00%
2013-10-07	0	0.465	0.465	0.510	0.465	0.465	10,000	4,650	0.4650	0.465	0.465	0.510	0.465	0.465	10,000	0.4650	2.20%
2013-10-04	0	0.455	0.455	0.495	0.455	0.455	5,000	2,275	0.4550	0.455	0.455	0.495	0.455	0.455	5,000	0.4550	0.00%
2013-10-03	0	0.455	0.415	0.490	-	-	0	0	-	0.455	0.415	0.490	-	-	0	-	0.00%
2013-10-02	0	0.455	0.420	0.485	-	-	0	0	-	0.455	0.420	0.485	-	-	0	-	0.00%
2013-09-30	0	0.455	0.415	0.495	-	-	0	0	-	0.455	0.415	0.495	-	-	0	-	0.00%
2013-09-27	0	0.455	0.455	0.470	0.455	0.485	165,000	77,900	0.4721	0.455	0.455	0.470	0.455	0.485	165,000	0.4721	-6.19%
2013-09-26	0	0.485	0.475	0.485	0.485	0.590	260,000	138,200	0.5315	0.485	0.475	0.485	0.485	0.590	260,000	0.5315	3.19%
2013-09-25	0	0.470	0.445	0.520	0.460	0.530	80,000	37,200	0.4650	0.470	0.445	0.520	0.460	0.530	80,000	0.4650	2.17%
2013-09-24	0	0.460	0.440	0.500	0.435	0.460	15,000	6,650	0.4433	0.460	0.440	0.500	0.435	0.460	15,000	0.4433	-4.17%
2013-09-23	0	0.480	0.440	0.485	-	-	0	0	-	0.480	0.440	0.485	-	-	0	-	0.00%
2013-09-19	0	0.480	0.435	0.480	-	-	0	0	-	0.480	0.435	0.480	-	-	0	-	0.00%
2013-09-18	0	0.480	0.450	0.500	0.480	0.480	40,000	19,200	0.4800	0.480	0.450	0.500	0.480	0.480	40,000	0.4800	-5.88%
2013-09-17	0	0.510	0.455	0.510	-	-	0	0	-	0.510	0.455	0.510	-	-	0	-	-1.92%
2013-09-16	0	0.520	0.450	0.520	0.520	0.520	10,000	5,200	0.5200	0.520	0.450	0.520	0.520	0.520	10,000	0.5200	1.96%
2013-09-13	0	0.510	0.460	0.520	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2013-09-12	0	0.510	0.445	0.520	-	-	0	0	-	0.510	0.445	0.520	-	-	0	-	0.00%
2013-09-11	0	0.510	0.480	0.510	0.520	0.520	5,000	2,600	0.5200	0.510	0.480	0.510	0.520	0.520	5,000	0.5200	-1.92%
2013-09-10	0	0.520	0.455	0.520	0.410	0.550	705,000	349,575	0.4959	0.520	0.455	0.520	0.410	0.550	705,000	0.4959	22.35%
2013-09-09	0	0.425	0.425	0.450	0.405	0.425	60,000	24,875	0.4146	0.425	0.425	0.450	0.405	0.425	60,000	0.4146	-13.27%
2013-09-06	0	0.490	0.395	0.490	0.405	0.500	90,000	37,875	0.4208	0.490	0.395	0.490	0.405	0.500	90,000	0.4208	20.99%
2013-09-05	0	0.405	0.405	0.495	0.395	0.405	120,000	48,200	0.4017	0.405	0.405	0.495	0.395	0.405	120,000	0.4017	0.00%
2013-09-04	0	0.405	0.395	0.430	0.405	0.425	70,000	29,150	0.4164	0.405	0.395	0.430	0.405	0.425	70,000	0.4164	-6.90%
2013-09-03	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	0.00%
2013-09-02	0	0.435	0.395	0.500	-	-	0	0	-	0.435	0.395	0.500	-	-	0	-	0.00%
2013-08-30	0	0.435	0.430	0.480	0.430	0.435	60,000	25,875	0.4313	0.435	0.430	0.480	0.430	0.435	60,000	0.4313	-4.40%
2013-08-29	0	0.455	0.455	0.470	0.450	0.630	1,425,000	727,025	0.5102	0.455	0.455	0.470	0.450	0.630	1,425,000	0.5102	10.98%
2013-08-28	0	0.410	0.375	0.410	0.400	0.410	40,000	16,275	0.4069	0.410	0.375	0.410	0.400	0.410	40,000	0.4069	-6.82%
2013-08-27	0	0.440	0.370	0.440	0.335	0.460	20,000	7,325	0.3663	0.440	0.370	0.440	0.335	0.460	20,000	0.3663	15.79%
2013-08-26	0	0.380	0.380	0.395	0.365	0.365	10,000	3,650	0.3650	0.380	0.380	0.395	0.365	0.365	10,000	0.3650	-6.17%
2013-08-23	0	0.405	0.395	0.415	0.390	0.450	70,000	28,250	0.4036	0.405	0.395	0.415	0.390	0.450	70,000	0.4036	1.25%
2013-08-22	0	0.400	0.335	0.400	-	-	0	0	-	0.400	0.335	0.400	-	-	0	-	0.00%
2013-08-21	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	0.00%
2013-08-20	0	0.400	0.365	0.400	0.400	0.400	30,000	12,000	0.4000	0.400	0.365	0.400	0.400	0.400	30,000	0.4000	0.00%
2013-08-19	0	0.400	0.400	0.410	0.375	0.400	155,000	60,925	0.3931	0.400	0.400	0.410	0.375	0.400	155,000	0.3931	-2.44%
2013-08-16	0	0.410	0.365	0.410	-	-	0	0	-	0.410	0.365	0.410	-	-	0	-	0.00%
2013-08-15	0	0.410	0.380	0.430	-	-	20,000	7,800	0.3900	0.410	0.380	0.430	-	-	20,000	0.3900	0.00%
2013-08-13	0	0.410	0.385	0.440	-	-	0	0	-	0.410	0.385	0.440	-	-	0	-	0.00%
2013-08-12	0	0.410	0.400	0.435	0.380	0.475	205,000	85,800	0.4185	0.410	0.400	0.435	0.380	0.475	205,000	0.4185	1.23%
2013-08-09	0	0.405	0.405	0.470	0.400	0.405	25,000	10,050	0.4020	0.405	0.405	0.470	0.400	0.405	25,000	0.4020	-2.41%
2013-08-08	0	0.415	0.415	0.445	0.390	0.460	50,000	21,075	0.4215	0.415	0.415	0.445	0.390	0.460	50,000	0.4215	-9.78%
2013-08-07	0	0.460	0.460	0.470	0.385	0.600	2,460,000	1,212,600	0.4929	0.460	0.460	0.470	0.385	0.600	2,460,000	0.4929	41.54%
2013-08-06	0	0.325	0.325	0.340	0.315	0.325	85,000	27,325	0.3215	0.325	0.325	0.340	0.315	0.325	85,000	0.3215	-7.14%
2013-08-05	0	0.350	0.350	0.360	0.335	0.420	260,000	92,725	0.3566	0.350	0.350	0.360	0.335	0.420	260,000	0.3566	-10.26%
2013-08-02	0	0.390	0.380	0.395	0.390	0.520	745,000	329,125	0.4418	0.390	0.380	0.395	0.390	0.520	745,000	0.4418	-29.09%
2013-08-01	0	0.550	0.550	0.580	0.320	0.860	4,985,000	2,961,025	0.5940	0.550	0.550	0.580	0.320	0.860	4,985,000	0.5940	83.33%
2013-07-31	0	0.300	0.305	0.340	0.230	0.390	1,560,000	518,050	0.3321	0.300	0.305	0.340	0.230	0.390	1,560,000	0.3321	45.63%
2013-07-30	0	0.206	0.191	0.230	-	-	0	0	-	0.206	0.191	0.230	-	-	0	-	0.00%
2013-07-29	0	0.206	0.192	0.230	-	-	0	0	-	0.206	0.192	0.230	-	-	0	-	0.00%
2013-07-26	0	0.206	0.195	0.230	-	-	0	0	-	0.206	0.195	0.230	-	-	0	-	0.00%
2013-07-25	0	0.206	0.206	0.230	-	-	0	0	-	0.206	0.206	0.230	-	-	0	-	0.49%
2013-07-24	0	0.205	0.201	0.230	-	-	0	0	-	0.205	0.201	0.230	-	-	0	-	0.00%
2013-07-23	0	0.205	0.205	0.220	0.199	0.199	5,000	995	0.1990	0.205	0.205	0.220	0.199	0.199	5,000	0.1990	-2.38%
2013-07-22	0	0.210	0.192	0.230	-	-	0	0	-	0.210	0.192	0.230	-	-	0	-	0.00%
2013-07-19	0	0.210	0.196	0.229	-	-	0	0	-	0.210	0.196	0.229	-	-	0	-	0.00%
2013-07-18	0	0.210	0.193	0.230	-	-	0	0	-	0.210	0.193	0.230	-	-	0	-	0.00%
2013-07-17	0	0.210	0.190	0.230	-	-	0	0	-	0.210	0.190	0.230	-	-	0	-	0.00%
2013-07-16	0	0.210	0.192	0.230	-	-	0	0	-	0.210	0.192	0.230	-	-	0	-	0.00%
2013-07-15	0	0.210	0.192	0.230	-	-	0	0	-	0.210	0.192	0.230	-	-	0	-	0.00%
2013-07-12	0	0.210	0.201	0.230	-	-	0	0	-	0.210	0.201	0.230	-	-	0	-	0.00%
2013-07-11	0	0.210	0.210	0.245	0.210	0.230	10,000	2,200	0.2200	0.210	0.210	0.245	0.210	0.230	10,000	0.2200	-6.67%
2013-07-10	0	0.225	0.202	0.225	0.225	0.225	20,000	4,500	0.2250	0.225	0.202	0.225	0.225	0.225	20,000	0.2250	0.00%
2013-07-09	0	0.225	0.200	0.235	-	-	0	0	-	0.225	0.200	0.235	-	-	0	-	0.00%
2013-07-08	0	0.225	0.201	0.235	-	-	0	0	-	0.225	0.201	0.235	-	-	0	-	0.00%
2013-07-05	0	0.225	0.195	0.225	0.225	0.225	60,000	13,500	0.2250	0.225	0.195	0.225	0.225	0.225	60,000	0.2250	7.14%
2013-07-04	0	0.210	0.185	0.225	-	-	0	0	-	0.210	0.185	0.225	-	-	0	-	0.00%
2013-07-03	0	0.210	0.185	0.225	-	-	0	0	-	0.210	0.185	0.225	-	-	0	-	0.00%
2013-07-02	0	0.210	0.186	0.225	-	-	0	0	-	0.210	0.186	0.225	-	-	0	-	0.00%
2013-06-28	0	0.210	0.184	0.225	-	-	0	0	-	0.210	0.184	0.225	-	-	0	-	0.00%
2013-06-27	0	0.210	0.182	0.225	-	-	0	0	-	0.210	0.182	0.225	-	-	0	-	0.00%
2013-06-26	0	0.210	0.182	0.225	-	-	0	0	-	0.210	0.182	0.225	-	-	0	-	0.00%
2013-06-25	0	0.210	0.176	0.225	-	-	0	0	-	0.210	0.176	0.225	-	-	0	-	0.00%
2013-06-24	0	0.210	0.191	0.225	-	-	0	0	-	0.210	0.191	0.225	-	-	0	-	0.00%
2013-06-21	0	0.210	0.200	0.225	0.210	0.210	30,000	6,300	0.2100	0.210	0.200	0.225	0.210	0.210	30,000	0.2100	0.00%
2013-06-20	0	0.210	0.203	0.210	-	-	20,000	4,200	0.2100	0.210	0.203	0.210	-	-	20,000	0.2100	-2.33%
2013-06-19	0	0.215	0.210	0.218	0.201	0.218	875,000	185,790	0.2123	0.215	0.210	0.218	0.201	0.218	875,000	0.2123	-10.42%
2013-06-18	0	0.240	0.222	0.290	0.225	0.240	390,000	88,350	0.2265	0.240	0.222	0.290	0.225	0.240	390,000	0.2265	-9.43%
2013-06-17	0	0.265	0.212	0.280	-	-	0	0	-	0.265	0.212	0.280	-	-	0	-	0.00%
2013-06-14	0	0.265	0.214	0.270	-	-	0	0	-	0.265	0.214	0.270	-	-	0	-	0.00%
2013-06-13	0	0.265	0.221	0.290	-	-	0	0	-	0.265	0.221	0.290	-	-	0	-	0.00%
2013-06-11	0	0.265	0.225	0.320	-	-	0	0	-	0.265	0.225	0.320	-	-	0	-	0.00%
2013-06-10	0	0.265	0.246	0.270	0.237	0.280	330,000	85,105	0.2579	0.265	0.246	0.270	0.237	0.280	330,000	0.2579	-10.17%
2013-06-07	0	0.295	0.250	0.350	-	-	0	0	-	0.295	0.250	0.350	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2013-03-28	0	0.295	0.250	0.310	-	-	0	0	-	0.295	0.250	0.310	-	-	0	-	0.00%
2013-03-27	0	0.295	0.260	0.295	0.295	0.295	40,000	11,800	0.2950	0.295	0.260	0.295	0.295	0.295	40,000	0.2950	0.00%
2013-03-26	0	0.295	0.255	0.295	-	-	0	0	-	0.295	0.255	0.295	-	-	0	-	0.00%
2013-03-25	0	0.295	0.295	0.320	-	-	35,000	10,325	0.2950	0.295	0.295	0.320	-	-	35,000	0.2950	3.51%
2013-03-22	0	0.285	0.255	0.300	-	-	0	0	-	0.285	0.255	0.300	-	-	0	-	0.00%
2013-03-21	0	0.285	0.265	0.320	-	-	0	0	-	0.285	0.265	0.320	-	-	0	-	0.00%
2013-03-20	0	0.285	0.260	0.300	0.280	0.285	30,000	8,475	0.2825	0.285	0.260	0.300	0.280	0.285	30,000	0.2825	-1.72%
2013-03-19	0	0.290	0.245	0.295	-	-	0	0	-	0.290	0.245	0.295	-	-	0	-	0.00%
2013-03-18	0	0.290	0.243	0.310	-	-	0	0	-	0.290	0.243	0.310	-	-	0	-	0.00%
2013-03-15	0	0.290	0.248	0.290	-	-	0	0	-	0.290	0.248	0.290	-	-	0	-	0.00%
2013-03-14	0	0.290	0.290	0.300	0.265	0.265	5,000	1,325	0.2650	0.290	0.290	0.300	0.265	0.265	5,000	0.2650	5.45%
2013-03-13	0	0.275	0.255	0.290	-	-	0	0	-	0.275	0.255	0.290	-	-	0	-	0.00%
2013-03-12	0	0.275	0.270	0.285	0.275	0.275	30,000	8,250	0.2750	0.275	0.270	0.285	0.275	0.275	30,000	0.2750	-6.78%
2013-03-11	0	0.295	0.295	0.345	0.270	0.285	30,000	8,200	0.2733	0.295	0.295	0.345	0.270	0.285	30,000	0.2733	0.00%
2013-03-08	0	0.295	0.275	0.330	0.275	0.350	840,000	262,000	0.3119	0.295	0.275	0.330	0.275	0.350	840,000	0.3119	-1.67%
2013-03-07	0	0.300	0.265	0.355	-	-	0	0	-	0.300	0.265	0.355	-	-	0	-	0.00%
2013-03-06	0	0.300	0.265	0.355	-	-	0	0	-	0.300	0.265	0.355	-	-	0	-	0.00%
2013-03-05	0	0.300	0.265	0.355	-	-	0	0	-	0.300	0.265	0.355	-	-	0	-	0.00%
2013-03-04	0	0.300	0.270	0.340	-	-	0	0	-	0.300	0.270	0.340	-	-	0	-	0.00%
2013-03-01	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2013-02-28	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2013-02-27	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2013-02-26	0	0.300	0.260	0.335	-	-	0	0	-	0.300	0.260	0.335	-	-	0	-	0.00%
2013-02-25	0	0.300	0.265	0.340	-	-	0	0	-	0.300	0.265	0.340	-	-	0	-	0.00%
2013-02-22	0	0.300	0.270	0.330	-	-	0	0	-	0.300	0.270	0.330	-	-	0	-	0.00%
2013-02-21	0	0.300	0.265	0.350	-	-	0	0	-	0.300	0.265	0.350	-	-	0	-	0.00%
2013-02-20	0	0.300	0.270	0.340	-	-	0	0	-	0.300	0.270	0.340	-	-	0	-	0.00%
2013-02-19	0	0.300	0.275	0.330	-	-	0	0	-	0.300	0.275	0.330	-	-	0	-	0.00%
2013-02-18	0	0.300	0.275	0.335	-	-	0	0	-	0.300	0.275	0.335	-	-	0	-	0.00%
2013-02-15	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-3.23%
2013-02-14	0	0.310	0.270	0.330	0.310	0.310	30,000	9,300	0.3100	0.310	0.270	0.330	0.310	0.310	30,000	0.3100	12.73%
2013-02-08	0	0.275	0.275	0.280	0.260	0.350	190,000	55,225	0.2907	0.275	0.275	0.280	0.260	0.350	190,000	0.2907	12.70%
2013-02-07	0	0.244	0.244	0.300	-	-	0	0	-	0.244	0.244	0.300	-	-	0	-	0.83%
2013-02-06	0	0.242	0.242	0.300	-	-	0	0	-	0.242	0.242	0.300	-	-	0	-	0.00%
2013-02-05	0	0.242	0.242	0.290	-	-	0	0	-	0.242	0.242	0.290	-	-	0	-	2.98%
2013-02-04	0	0.235	0.235	0.300	0.230	0.260	50,000	12,700	0.2540	0.235	0.235	0.300	0.230	0.260	50,000	0.2540	-6.00%
2013-02-01	0	0.250	0.238	0.300	-	-	0	0	-	0.250	0.238	0.300	-	-	0	-	0.00%
2013-01-31	0	0.250	0.222	0.300	-	-	0	0	-	0.250	0.222	0.300	-	-	0	-	0.00%
2013-01-30	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2013-01-29	0	0.250	0.226	0.300	-	-	0	0	-	0.250	0.226	0.300	-	-	0	-	0.00%
2013-01-28	0	0.250	0.225	0.300	-	-	0	0	-	0.250	0.225	0.300	-	-	0	-	0.00%
2013-01-25	0	0.250	0.223	0.300	-	-	0	0	-	0.250	0.223	0.300	-	-	0	-	0.00%
2013-01-24	0	0.250	0.220	0.300	-	-	0	0	-	0.250	0.220	0.300	-	-	0	-	0.00%
2013-01-23	0	0.250	0.220	0.300	-	-	0	0	-	0.250	0.220	0.300	-	-	0	-	0.00%
2013-01-22	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2013-01-21	0	0.250	0.237	0.300	-	-	0	0	-	0.250	0.237	0.300	-	-	0	-	0.00%
2013-01-18	0	0.250	0.236	0.300	-	-	0	0	-	0.250	0.236	0.300	-	-	0	-	0.00%
2013-01-17	0	0.250	0.231	0.300	-	-	0	0	-	0.250	0.231	0.300	-	-	0	-	0.00%
2013-01-16	0	0.250	0.231	0.300	-	-	0	0	-	0.250	0.231	0.300	-	-	0	-	0.00%
2013-01-15	0	0.250	0.233	0.300	-	-	3,900	975	0.2500	0.250	0.233	0.300	-	-	3,900	0.2500	0.00%
2013-01-14	0	0.250	0.242	0.300	0.250	0.250	20,000	5,000	0.2500	0.250	0.242	0.300	0.250	0.250	20,000	0.2500	0.00%
2013-01-11	0	0.250	0.235	0.300	-	-	0	0	-	0.250	0.235	0.300	-	-	0	-	0.00%
2013-01-10	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2013-01-09	0	0.250	0.236	0.300	-	-	0	0	-	0.250	0.236	0.300	-	-	0	-	0.00%
2013-01-08	0	0.250	0.235	0.300	-	-	0	0	-	0.250	0.235	0.300	-	-	0	-	0.00%
2013-01-07	0	0.250	0.240	0.300	-	-	0	0	-	0.250	0.240	0.300	-	-	0	-	0.00%
2013-01-04	0	0.250	0.234	0.300	-	-	0	0	-	0.250	0.234	0.300	-	-	0	-	0.00%
2013-01-03	0	0.250	0.235	0.300	-	-	0	0	-	0.250	0.235	0.300	-	-	0	-	0.00%
2013-01-02	0	0.250	0.241	0.315	-	-	0	0	-	0.250	0.241	0.315	-	-	0	-	0.00%
2012-12-31	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2012-12-28	0	0.250	0.235	0.300	-	-	0	0	-	0.250	0.235	0.300	-	-	0	-	0.00%
2012-12-27	0	0.250	0.233	0.300	-	-	0	0	-	0.250	0.233	0.300	-	-	0	-	0.00%
2012-12-24	0	0.250	0.235	0.300	-	-	0	0	-	0.250	0.235	0.300	-	-	0	-	0.00%
2012-12-21	0	0.250	0.234	0.295	-	-	0	0	-	0.250	0.234	0.295	-	-	0	-	0.00%
2012-12-20	0	0.250	0.233	0.290	-	-	0	0	-	0.250	0.233	0.290	-	-	0	-	0.00%
2012-12-19	0	0.250	0.231	0.295	-	-	0	0	-	0.250	0.231	0.295	-	-	0	-	0.00%
2012-12-18	0	0.250	0.232	0.295	-	-	0	0	-	0.250	0.232	0.295	-	-	0	-	0.00%
2012-12-17	0	0.250	0.231	0.300	-	-	0	0	-	0.250	0.231	0.300	-	-	0	-	0.00%
2012-12-14	0	0.250	0.230	0.295	-	-	0	0	-	0.250	0.230	0.295	-	-	0	-	0.00%
2012-12-13	0	0.250	0.235	0.295	-	-	0	0	-	0.250	0.235	0.295	-	-	0	-	0.00%
2012-12-12	0	0.250	0.232	0.300	-	-	0	0	-	0.250	0.232	0.300	-	-	0	-	0.00%
2012-12-11	0	0.250	0.233	0.295	-	-	0	0	-	0.250	0.233	0.295	-	-	0	-	0.00%
2012-12-10	0	0.250	0.233	0.295	-	-	0	0	-	0.250	0.233	0.295	-	-	0	-	0.00%
2012-12-07	0	0.250	0.250	0.295	0.250	0.250	10,000	2,500	0.2500	0.250	0.250	0.295	0.250	0.250	10,000	0.2500	0.00%
2012-12-06	0	0.250	0.235	0.295	-	-	0	0	-	0.250	0.235	0.295	-	-	0	-	0.00%
2012-12-05	0	0.250	0.231	0.295	-	-	0	0	-	0.250	0.231	0.295	-	-	0	-	0.00%
2012-12-04	0	0.250	0.234	0.290	-	-	0	0	-	0.250	0.234	0.290	-	-	0	-	0.00%
2012-12-03	0	0.250	0.231	0.295	-	-	0	0	-	0.250	0.231	0.295	-	-	0	-	0.00%
2012-11-30	0	0.250	0.227	0.300	-	-	0	0	-	0.250	0.227	0.300	-	-	0	-	0.00%
2012-11-29	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2012-11-28	0	0.250	0.231	0.295	-	-	0	0	-	0.250	0.231	0.295	-	-	0	-	0.00%
2012-11-27	0	0.250	0.232	0.295	-	-	0	0	-	0.250	0.232	0.295	-	-	0	-	0.00%
2012-11-26	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2012-11-23	0	0.250	0.231	0.295	-	-	0	0	-	0.250	0.231	0.295	-	-	0	-	0.00%
2012-11-22	0	0.250	0.231	0.295	-	-	0	0	-	0.250	0.231	0.295	-	-	0	-	0.00%
2012-11-21	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2012-11-20	0	0.250	0.231	0.250	-	-	0	0	-	0.250	0.231	0.250	-	-	0	-	0.00%
2012-11-19	0	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.00%
2012-11-16	0	0.250	0.231	0.300	-	-	0	0	-	0.250	0.231	0.300	-	-	0	-	0.00%
2012-11-15	0	0.250	0.229	0.300	-	-	0	0	-	0.250	0.229	0.300	-	-	0	-	0.00%
2012-11-14	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2012-11-13	0	0.250	0.231	0.300	-	-	0	0	-	0.250	0.231	0.300	-	-	0	-	0.00%
2012-11-12	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2012-11-09	0	0.250	0.231	0.300	-	-	0	0	-	0.250	0.231	0.300	-	-	0	-	0.00%
2012-11-08	0	0.250	0.230	0.300	-	-	0	0	-	0.250	0.230	0.300	-	-	0	-	0.00%
2012-11-07	0	0.250	0.234	0.295	-	-	0	0	-	0.250	0.234	0.295	-	-	0	-	0.00%
2012-11-06	0	0.250	0.241	0.300	-	-	0	0	-	0.250	0.241	0.300	-	-	0	-	0.00%
2012-11-05	0	0.250	0.235	0.300	-	-	0	0	-	0.250	0.235	0.300	-	-	0	-	0.00%
2012-11-02	0	0.250	0.242	0.300	-	-	0	0	-	0.250	0.242	0.300	-	-	0	-	0.00%
2012-11-01	0	0.250	0.234	0.300	-	-	0	0	-	0.250	0.234	0.300	-	-	0	-	0.00%
2012-10-31	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2012-10-30	0	0.250	0.234	0.300	-	-	0	0	-	0.250	0.234	0.300	-	-	0	-	0.00%
2012-10-29	0	0.250	0.250	0.300	-	-	0	0	-	0.250	0.250	0.300	-	-	0	-	0.00%
2012-10-26	0	0.250	0.246	0.300	-	-	0	0	-	0.250	0.246	0.300	-	-	0	-	0.00%
2012-10-25	0	0.250	0.242	0.300	-	-	0	0	-	0.250	0.242	0.300	-	-	0	-	0.00%
2012-10-24	0	0.250	0.241	0.300	-	-	0	0	-	0.250	0.241	0.300	-	-	0	-	0.00%
2012-10-22	0	0.250	0.250	0.295	0.250	0.250	135,000	33,750	0.2500	0.250	0.250	0.295	0.250	0.250	135,000	0.2500	-5.66%
2012-10-19	0	0.265	0.250	0.270	0.265	0.265	30,000	7,950	0.2650	0.265	0.250	0.270	0.265	0.265	30,000	0.2650	0.00%
2012-10-18	0	0.265	0.250	0.265	0.265	0.265	80,000	21,200	0.2650	0.265	0.250	0.265	0.265	0.265	80,000	0.2650	-1.85%
2012-10-17	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2012-10-16	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-15	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-12	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-11	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-10	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-09	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-08	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-05	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-10-04	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2012-10-03	0	0.270	0.250	0.270	0.270	0.270	5,000	1,350	0.2700	0.270	0.250	0.270	0.270	0.270	5,000	0.2700	0.00%
2012-09-28	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-09-27	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-09-26	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2012-09-25	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2012-09-24	0	0.270	0.270	-	-	-	0	0	-	0.270	0.270	-	-	-	0	-	0.00%
2012-09-21	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2012-09-20	0	0.270	0.270	0.300	-	-	0	0	-	0.270	0.270	0.300	-	-	0	-	0.00%
2012-09-19	0	0.270	0.250	0.300	0.270	0.270	30,000	8,100	0.2700	0.270	0.250	0.300	0.270	0.270	30,000	0.2700	0.00%
2012-09-18	0	0.270	0.270	-	0.270	0.270	20,000	5,400	0.2700	0.270	0.270	-	0.270	0.270	20,000	0.2700	8.00%
2012-09-17	0	0.250	0.250	0.265	0.250	0.250	40,000	10,000	0.2500	0.250	0.250	0.265	0.250	0.250	40,000	0.2500	-10.71%
2012-09-14	0	0.280	0.250	0.285	-	-	0	0	-	0.280	0.250	0.285	-	-	0	-	0.00%
2012-09-13	0	0.280	0.250	0.290	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2012-09-12	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2012-09-11	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-09-10	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-09-07	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-09-06	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-09-05	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-09-04	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-09-03	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2012-08-31	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-30	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-29	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-28	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-27	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-24	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2012-08-23	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-22	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2012-08-21	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2012-08-20	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-17	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-16	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-15	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2012-08-14	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2012-08-13	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2012-08-10	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2012-08-09	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-08-08	0	0.280	0.255	0.310	-	-	0	0	-	0.280	0.255	0.310	-	-	0	-	0.00%
2012-08-07	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2012-08-06	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2012-08-03	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2012-08-02	0	0.280	0.255	0.290	-	-	0	0	-	0.280	0.255	0.290	-	-	0	-	0.00%
2012-08-01	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	0.00%
2012-07-31	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-07-30	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-07-27	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2012-07-26	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2012-07-25	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2012-07-24	0	0.280	0.250	0.380	-	-	0	0	-	0.280	0.250	0.380	-	-	0	-	0.00%
2012-07-23	0	0.280	0.250	0.285	-	-	0	0	-	0.280	0.250	0.285	-	-	0	-	0.00%
2012-07-20	0	0.280	0.250	0.290	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2012-07-19	0	0.280	0.255	0.295	-	-	0	0	-	0.280	0.255	0.295	-	-	0	-	0.00%
2012-07-18	0	0.280	0.250	0.310	-	-	0	0	-	0.280	0.250	0.310	-	-	0	-	0.00%
2012-07-17	0	0.280	0.250	0.290	-	-	0	0	-	0.280	0.250	0.290	-	-	0	-	0.00%
2012-07-16	0	0.280	0.250	0.295	-	-	0	0	-	0.280	0.250	0.295	-	-	0	-	0.00%
2012-07-13	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2012-07-12	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2012-07-11	0	0.280	0.270	0.310	-	-	0	0	-	0.280	0.270	0.310	-	-	0	-	0.00%
2012-07-10	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2012-07-09	0	0.280	0.255	0.300	-	-	0	0	-	0.280	0.255	0.300	-	-	0	-	0.00%
2012-07-06	0	0.280	0.270	0.280	0.280	0.300	60,000	17,600	0.2933	0.280	0.270	0.280	0.280	0.300	60,000	0.2933	-3.45%
2012-07-05	0	0.290	0.270	0.305	-	-	0	0	-	0.290	0.270	0.305	-	-	0	-	0.00%
2012-07-04	0	0.290	0.275	0.305	-	-	0	0	-	0.290	0.275	0.305	-	-	0	-	0.00%
2012-07-03	0	0.290	0.270	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	0.270	0.290	0.290	0.290	10,000	0.2900	3.57%
2012-06-29	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	0.00%
2012-06-28	0	0.280	0.265	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.265	0.280	0.280	0.280	20,000	0.2800	-11.11%
2012-06-27	0	0.315	0.280	0.315	-	-	0	0	-	0.315	0.280	0.315	-	-	0	-	-1.56%
2012-06-26	0	0.320	0.280	0.320	-	-	0	0	-	0.320	0.280	0.320	-	-	0	-	-1.54%
2012-06-25	0	0.325	0.280	0.325	-	-	0	0	-	0.325	0.280	0.325	-	-	0	-	-1.52%
2012-06-22	0	0.330	0.250	0.330	-	-	0	0	-	0.330	0.250	0.330	-	-	0	-	-1.49%
2012-06-21	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	0.00%
2012-06-20	0	0.335	0.285	0.335	-	-	0	0	-	0.335	0.285	0.335	-	-	0	-	-1.47%
2012-06-19	0	0.340	0.270	0.340	0.320	0.340	85,000	28,100	0.3306	0.340	0.270	0.340	0.320	0.340	85,000	0.3306	25.93%
2012-06-18	0	0.270	0.270	0.320	0.270	0.270	40,000	10,800	0.2700	0.270	0.270	0.320	0.270	0.270	40,000	0.2700	0.00%
2012-06-15	0	0.270	0.250	0.320	-	-	0	0	-	0.270	0.250	0.320	-	-	0	-	0.00%
2012-06-14	0	0.270	0.255	0.295	-	-	0	0	-	0.270	0.255	0.295	-	-	0	-	0.00%
2012-06-13	0	0.270	0.255	0.300	-	-	0	0	-	0.270	0.255	0.300	-	-	0	-	0.00%
2012-06-12	0	0.270	0.250	0.305	-	-	0	0	-	0.270	0.250	0.305	-	-	0	-	0.00%
2012-06-11	0	0.270	0.250	0.310	-	-	0	0	-	0.270	0.250	0.310	-	-	0	-	0.00%
2012-06-08	0	0.270	0.260	0.320	-	-	0	0	-	0.270	0.260	0.320	-	-	0	-	0.00%
2012-06-07	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2012-06-06	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2012-06-05	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2012-06-04	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2012-06-01	0	0.270	0.250	0.290	0.270	0.270	30,000	8,100	0.2700	0.270	0.250	0.290	0.270	0.270	30,000	0.2700	-11.48%
2012-05-31	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	-1.61%
2012-05-30	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2012-05-29	0	0.310	0.270	0.310	0.310	0.310	5,000	1,550	0.3100	0.310	0.270	0.310	0.310	0.310	5,000	0.3100	3.33%
2012-05-28	0	0.300	0.270	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.270	0.300	0.300	0.300	10,000	0.3000	-3.23%
2012-05-25	0	0.310	0.300	0.320	-	-	0	0	-	0.310	0.300	0.320	-	-	0	-	0.00%
2012-05-24	0	0.310	0.300	0.330	-	-	0	0	-	0.310	0.300	0.330	-	-	0	-	0.00%
2012-05-23	0	0.310	0.290	0.480	0.310	0.310	20,000	6,200	0.3100	0.310	0.290	0.480	0.310	0.310	20,000	0.3100	-1.59%
2012-05-22	0	0.315	0.300	0.315	-	-	0	0	-	0.315	0.300	0.315	-	-	0	-	-1.56%
2012-05-21	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	-1.54%
2012-05-18	0	0.325	0.300	0.325	-	-	0	0	-	0.325	0.300	0.325	-	-	0	-	-1.52%
2012-05-17	0	0.330	0.300	0.330	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	-1.49%
2012-05-16	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	-1.47%
2012-05-15	0	0.340	0.300	0.340	-	-	0	0	-	0.340	0.300	0.340	-	-	0	-	-1.45%
2012-05-14	0	0.345	0.300	0.400	-	-	0	0	-	0.345	0.300	0.400	-	-	0	-	0.00%
2012-05-11	0	0.345	0.300	0.345	-	-	0	0	-	0.345	0.300	0.345	-	-	0	-	-1.43%
2012-05-10	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	-1.41%
2012-05-09	0	0.355	0.300	0.355	-	-	0	0	-	0.355	0.300	0.355	-	-	0	-	0.00%
2012-05-08	0	0.355	0.300	0.360	-	-	0	0	-	0.355	0.300	0.360	-	-	0	-	0.00%
2012-05-07	0	0.355	0.330	0.365	-	-	0	0	-	0.355	0.330	0.365	-	-	0	-	0.00%
2012-05-04	0	0.355	0.315	0.370	-	-	0	0	-	0.355	0.315	0.370	-	-	0	-	0.00%
2012-05-03	0	0.355	0.315	0.375	-	-	0	0	-	0.355	0.315	0.375	-	-	0	-	0.00%
2012-05-02	0	0.355	0.300	0.380	-	-	0	0	-	0.355	0.300	0.380	-	-	0	-	0.00%
2012-04-30	0	0.355	0.315	0.385	-	-	0	0	-	0.355	0.315	0.385	-	-	0	-	0.00%
2012-04-27	0	0.355	0.300	0.390	-	-	0	0	-	0.355	0.300	0.390	-	-	0	-	0.00%
2012-04-26	0	0.355	0.305	0.400	-	-	0	0	-	0.355	0.305	0.400	-	-	0	-	0.00%
2012-04-25	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2012-04-24	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2012-04-23	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	0.00%
2012-04-20	0	0.355	0.355	0.400	-	-	0	0	-	0.355	0.355	0.400	-	-	0	-	1.43%
2012-04-19	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2012-04-18	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2012-04-17	0	0.350	0.345	0.400	-	-	0	0	-	0.350	0.345	0.400	-	-	0	-	0.00%
2012-04-16	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2012-04-13	0	0.350	0.340	0.400	-	-	0	0	-	0.350	0.340	0.400	-	-	0	-	0.00%
2012-04-12	0	0.350	0.335	0.400	-	-	0	0	-	0.350	0.335	0.400	-	-	0	-	0.00%
2012-04-11	0	0.350	0.345	0.400	-	-	0	0	-	0.350	0.345	0.400	-	-	0	-	0.00%
2012-04-10	0	0.350	0.340	0.450	-	-	0	0	-	0.350	0.340	0.450	-	-	0	-	0.00%
2012-04-05	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	2.94%
2012-04-03	0	0.340	0.340	0.400	-	-	0	0	-	0.340	0.340	0.400	-	-	0	-	3.03%
2012-04-02	0	0.330	0.330	0.400	-	-	0	0	-	0.330	0.330	0.400	-	-	0	-	1.54%
2012-03-30	0	0.325	0.325	0.400	0.325	0.345	190,000	63,700	0.3353	0.325	0.325	0.400	0.325	0.345	190,000	0.3353	-23.53%
2012-03-29	0	0.425	0.370	0.425	-	-	0	0	-	0.425	0.370	0.425	-	-	0	-	0.00%
2012-03-28	0	0.425	0.360	0.425	-	-	0	0	-	0.425	0.360	0.425	-	-	0	-	0.00%
2012-03-27	0	0.425	0.370	0.430	-	-	0	0	-	0.425	0.370	0.430	-	-	0	-	0.00%
2012-03-26	0	0.425	0.360	0.430	-	-	0	0	-	0.425	0.360	0.430	-	-	0	-	0.00%
2012-03-23	0	0.425	0.360	0.435	-	-	0	0	-	0.425	0.360	0.435	-	-	0	-	0.00%
2012-03-22	0	0.425	0.390	0.435	0.435	0.435	10,000	4,350	0.4350	0.425	0.390	0.435	0.435	0.435	10,000	0.4350	0.00%
2012-03-21	0	0.425	0.425	0.435	0.425	0.425	165,000	70,125	0.4250	0.425	0.425	0.435	0.425	0.425	165,000	0.4250	1.19%
2012-03-20	0	0.420	0.420	0.430	-	-	0	0	-	0.420	0.420	0.430	-	-	0	-	0.00%
2012-03-19	0	0.420	0.420	0.440	0.420	0.420	20,000	8,400	0.4200	0.420	0.420	0.440	0.420	0.420	20,000	0.4200	-8.70%
2012-03-16	0	0.460	0.380	0.465	0.460	0.460	40,000	18,100	0.4525	0.460	0.380	0.465	0.460	0.460	40,000	0.4525	21.05%
2012-03-15	0	0.380	0.350	0.430	0.380	0.380	100,000	38,000	0.3800	0.380	0.350	0.430	0.380	0.380	100,000	0.3800	-6.17%
2012-03-14	0	0.405	0.380	0.430	-	-	0	0	-	0.405	0.380	0.430	-	-	0	-	0.00%
2012-03-13	0	0.405	0.380	0.435	-	-	0	0	-	0.405	0.380	0.435	-	-	0	-	0.00%
2012-03-12	0	0.405	0.380	0.435	-	-	0	0	-	0.405	0.380	0.435	-	-	0	-	0.00%
2012-03-09	0	0.405	0.380	0.440	-	-	0	0	-	0.405	0.380	0.440	-	-	0	-	0.00%
2012-03-08	0	0.405	0.330	0.440	-	-	0	0	-	0.405	0.330	0.440	-	-	0	-	0.00%
2012-03-07	0	0.405	0.330	0.445	-	-	0	0	-	0.405	0.330	0.445	-	-	0	-	0.00%
2012-03-06	0	0.405	0.345	0.445	-	-	0	0	-	0.405	0.345	0.445	-	-	0	-	0.00%
2012-03-05	0	0.405	0.355	0.450	-	-	0	0	-	0.405	0.355	0.450	-	-	0	-	0.00%
2012-03-02	0	0.405	0.350	0.450	-	-	0	0	-	0.405	0.350	0.450	-	-	0	-	0.00%
2012-03-01	0	0.405	0.405	0.460	-	-	0	0	-	0.405	0.405	0.460	-	-	0	-	0.00%
2012-02-29	0	0.405	0.405	0.460	-	-	0	0	-	0.405	0.405	0.460	-	-	0	-	0.00%
2012-02-28	0	0.405	0.405	0.460	-	-	0	0	-	0.405	0.405	0.460	-	-	0	-	1.25%
2012-02-27	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	1.27%
2012-02-24	0	0.395	0.395	0.460	-	-	0	0	-	0.395	0.395	0.460	-	-	0	-	0.00%
2012-02-23	0	0.395	0.395	0.460	-	-	0	0	-	0.395	0.395	0.460	-	-	0	-	1.28%
2012-02-22	0	0.390	0.390	0.460	-	-	0	0	-	0.390	0.390	0.460	-	-	0	-	0.00%
2012-02-21	0	0.390	0.390	0.460	0.390	0.390	5,000	1,950	0.3900	0.390	0.390	0.460	0.390	0.390	5,000	0.3900	1.30%
2012-02-20	0	0.385	0.385	0.450	0.385	0.385	60,000	23,100	0.3850	0.385	0.385	0.450	0.385	0.385	60,000	0.3850	0.00%
2012-02-17	0	0.385	0.385	0.460	-	-	0	0	-	0.385	0.385	0.460	-	-	0	-	0.00%
2012-02-16	0	0.385	0.380	0.460	-	-	0	0	-	0.385	0.380	0.460	-	-	0	-	0.00%
2012-02-15	0	0.385	0.370	0.460	-	-	0	0	-	0.385	0.370	0.460	-	-	0	-	0.00%
2012-02-14	0	0.385	0.385	0.460	0.380	0.400	30,000	11,800	0.3933	0.385	0.385	0.460	0.380	0.400	30,000	0.3933	-3.75%
2012-02-13	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	0.00%
2012-02-10	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	0.00%
2012-02-09	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	0.00%
2012-02-08	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	2.56%
2012-02-07	0	0.390	0.390	0.460	-	-	0	0	-	0.390	0.390	0.460	-	-	0	-	1.30%
2012-02-06	0	0.385	0.385	0.460	-	-	0	0	-	0.385	0.385	0.460	-	-	0	-	0.00%
2012-02-03	0	0.385	0.385	0.450	-	-	0	0	-	0.385	0.385	0.450	-	-	0	-	1.32%
2012-02-02	0	0.380	0.380	0.460	-	-	0	0	-	0.380	0.380	0.460	-	-	0	-	0.00%
2012-02-01	0	0.380	0.380	0.450	-	-	0	0	-	0.380	0.380	0.450	-	-	0	-	0.00%
2012-01-31	0	0.380	0.340	0.455	-	-	0	0	-	0.380	0.340	0.455	-	-	0	-	0.00%
2012-01-30	0	0.380	0.340	0.455	-	-	0	0	-	0.380	0.340	0.455	-	-	0	-	0.00%
2012-01-27	0	0.380	0.340	0.460	-	-	0	0	-	0.380	0.340	0.460	-	-	0	-	0.00%
2012-01-26	0	0.380	0.340	0.460	-	-	0	0	-	0.380	0.340	0.460	-	-	0	-	0.00%
2012-01-20	0	0.380	0.340	0.460	-	-	0	0	-	0.380	0.340	0.460	-	-	0	-	0.00%
2012-01-19	0	0.380	0.340	0.460	-	-	0	0	-	0.380	0.340	0.460	-	-	0	-	0.00%
2012-01-18	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2012-01-17	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-16	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-13	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-12	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-11	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2012-01-10	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-09	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-06	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-05	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-04	0	0.380	0.380	0.445	-	-	0	0	-	0.380	0.380	0.445	-	-	0	-	0.00%
2012-01-03	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-30	0	0.380	0.360	0.450	-	-	0	0	-	0.380	0.360	0.450	-	-	0	-	0.00%
2011-12-29	0	0.380	0.360	0.445	-	-	0	0	-	0.380	0.360	0.445	-	-	0	-	0.00%
2011-12-28	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-23	0	0.380	0.340	0.430	-	-	0	0	-	0.380	0.340	0.430	-	-	0	-	0.00%
2011-12-22	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-21	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-20	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-19	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-16	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-15	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-14	0	0.380	0.345	0.440	-	-	0	0	-	0.380	0.345	0.440	-	-	0	-	0.00%
2011-12-13	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-12-12	0	0.380	0.340	0.450	-	-	0	0	-	0.380	0.340	0.450	-	-	0	-	0.00%
2011-12-09	0	0.380	0.345	0.440	-	-	0	0	-	0.380	0.345	0.440	-	-	0	-	0.00%
2011-12-08	0	0.380	0.350	0.435	-	-	0	0	-	0.380	0.350	0.435	-	-	0	-	0.00%
2011-12-07	0	0.380	0.340	0.440	-	-	0	0	-	0.380	0.340	0.440	-	-	0	-	0.00%
2011-12-06	0	0.380	0.345	0.435	-	-	0	0	-	0.380	0.345	0.435	-	-	0	-	0.00%
2011-12-05	0	0.380	0.350	0.440	-	-	0	0	-	0.380	0.350	0.440	-	-	0	-	0.00%
2011-12-02	0	0.380	0.340	0.450	-	-	0	0	-	0.380	0.340	0.450	-	-	0	-	0.00%
2011-12-01	0	0.380	0.350	0.450	-	-	0	0	-	0.380	0.350	0.450	-	-	0	-	0.00%
2011-11-30	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-11-29	0	0.380	0.340	0.445	-	-	0	0	-	0.380	0.340	0.445	-	-	0	-	0.00%
2011-11-28	0	0.380	0.345	0.445	-	-	0	0	-	0.380	0.345	0.445	-	-	0	-	0.00%
2011-11-25	0	0.380	0.355	0.435	-	-	0	0	-	0.380	0.355	0.435	-	-	0	-	0.00%
2011-11-24	0	0.380	0.355	0.445	-	-	0	0	-	0.380	0.355	0.445	-	-	0	-	0.00%
2011-11-23	0	0.380	0.355	0.430	-	-	0	0	-	0.380	0.355	0.430	-	-	0	-	0.00%
2011-11-22	0	0.380	0.355	0.435	-	-	0	0	-	0.380	0.355	0.435	-	-	0	-	0.00%
2011-11-21	0	0.380	0.355	0.430	-	-	0	0	-	0.380	0.355	0.430	-	-	0	-	0.00%
2011-11-18	0	0.380	0.355	0.435	-	-	0	0	-	0.380	0.355	0.435	-	-	0	-	0.00%
2011-11-17	0	0.380	0.350	0.440	-	-	0	0	-	0.380	0.350	0.440	-	-	0	-	0.00%
2011-11-16	0	0.380	0.355	0.440	-	-	0	0	-	0.380	0.355	0.440	-	-	0	-	0.00%
2011-11-15	0	0.380	0.380	0.440	0.380	0.380	20,000	7,600	0.3800	0.380	0.380	0.440	0.380	0.380	20,000	0.3800	-1.30%
2011-11-14	0	0.385	0.380	0.440	-	-	0	0	-	0.385	0.380	0.440	-	-	0	-	0.00%
2011-11-11	0	0.385	0.380	0.460	0.385	0.390	195,000	75,450	0.3869	0.385	0.380	0.460	0.385	0.390	195,000	0.3869	-6.10%
2011-11-10	0	0.410	0.400	0.460	-	-	0	0	-	0.410	0.400	0.460	-	-	0	-	0.00%
2011-11-09	0	0.410	0.410	0.460	-	-	0	0	-	0.410	0.410	0.460	-	-	0	-	2.50%
2011-11-08	0	0.400	0.400	0.460	0.400	0.400	30,000	12,000	0.4000	0.400	0.400	0.460	0.400	0.400	30,000	0.4000	0.00%
2011-11-07	0	0.400	0.400	0.460	-	-	0	0	-	0.400	0.400	0.460	-	-	0	-	0.00%
2011-11-04	0	0.400	0.385	0.460	-	-	0	0	-	0.400	0.385	0.460	-	-	0	-	0.00%
2011-11-03	0	0.400	0.400	0.450	0.400	0.405	100,000	40,450	0.4045	0.400	0.400	0.450	0.400	0.405	100,000	0.4045	-9.09%
2011-11-02	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2011-11-01	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2011-10-31	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2011-10-28	0	0.440	0.410	0.460	-	-	0	0	-	0.440	0.410	0.460	-	-	0	-	0.00%
2011-10-27	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2011-10-26	0	0.440	0.415	0.460	-	-	0	0	-	0.440	0.415	0.460	-	-	0	-	0.00%
2011-10-25	0	0.440	0.410	0.460	-	-	0	0	-	0.440	0.410	0.460	-	-	0	-	0.00%
2011-10-24	0	0.440	0.410	0.640	-	-	0	0	-	0.440	0.410	0.640	-	-	0	-	0.00%
2011-10-21	0	0.440	0.405	0.460	-	-	0	0	-	0.440	0.405	0.460	-	-	0	-	0.00%
2011-10-20	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2011-10-19	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2011-10-18	0	0.440	0.390	0.460	-	-	0	0	-	0.440	0.390	0.460	-	-	0	-	0.00%
2011-10-17	0	0.440	0.390	0.455	-	-	0	0	-	0.440	0.390	0.455	-	-	0	-	0.00%
2011-10-14	0	0.440	0.400	0.490	-	-	0	0	-	0.440	0.400	0.490	-	-	0	-	0.00%
2011-10-13	0	0.440	0.400	0.490	-	-	0	0	-	0.440	0.400	0.490	-	-	0	-	0.00%
2011-10-12	0	0.440	0.380	0.490	-	-	0	0	-	0.440	0.380	0.490	-	-	0	-	0.00%
2011-10-11	0	0.440	0.370	0.490	-	-	0	0	-	0.440	0.370	0.490	-	-	0	-	0.00%
2011-10-10	0	0.440	0.380	0.490	-	-	0	0	-	0.440	0.380	0.490	-	-	0	-	0.00%
2011-10-07	0	0.440	0.400	0.500	-	-	0	0	-	0.440	0.400	0.500	-	-	0	-	0.00%
2011-10-06	0	0.440	0.370	0.495	-	-	0	0	-	0.440	0.370	0.495	-	-	0	-	0.00%
2011-10-04	0	0.440	0.440	0.475	0.440	0.440	15,000	6,600	0.4400	0.440	0.440	0.475	0.440	0.440	15,000	0.4400	-5.38%
2011-10-03	0	0.465	0.390	0.475	-	-	0	0	-	0.465	0.390	0.475	-	-	0	-	0.00%
2011-09-30	0	0.465	0.400	0.465	0.465	0.465	5,000	2,325	0.4650	0.465	0.400	0.465	0.465	0.465	5,000	0.4650	8.14%
2011-09-28	0	0.430	0.430	0.470	0.430	0.430	40,000	17,200	0.4300	0.430	0.430	0.470	0.430	0.430	40,000	0.4300	-9.47%
2011-09-27	0	0.475	0.435	0.500	0.475	0.475	100,000	47,500	0.4750	0.475	0.435	0.500	0.475	0.475	100,000	0.4750	0.00%
2011-09-26	0	0.475	0.450	0.475	0.480	0.480	200,000	97,000	0.4850	0.475	0.450	0.475	0.480	0.480	200,000	0.4850	-5.00%
2011-09-23	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2011-09-22	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2011-09-21	0	0.500	0.465	0.500	-	-	0	0	-	0.500	0.465	0.500	-	-	0	-	0.00%
2011-09-20	0	0.500	0.460	0.500	0.500	0.500	215,000	107,500	0.5000	0.500	0.460	0.500	0.500	0.500	215,000	0.5000	-3.85%
2011-09-19	0	0.520	0.460	0.540	-	-	55,000	27,500	0.5000	0.520	0.460	0.540	-	-	55,000	0.5000	0.00%
2011-09-16	0	0.520	0.510	0.540	-	-	0	0	-	0.520	0.510	0.540	-	-	0	-	0.00%
2011-09-15	0	0.520	0.520	0.570	0.520	0.520	15,000	7,800	0.5200	0.520	0.520	0.570	0.520	0.520	15,000	0.5200	-7.14%
2011-09-14	0	0.560	0.520	0.600	0.560	0.560	60,000	33,600	0.5600	0.560	0.520	0.600	0.560	0.560	60,000	0.5600	-3.45%
2011-09-12	0	0.580	0.480	0.600	-	-	0	0	-	0.580	0.480	0.600	-	-	0	-	0.00%
2011-09-09	0	0.580	0.480	0.640	-	-	0	0	-	0.580	0.480	0.640	-	-	0	-	0.00%
2011-09-08	0	0.580	0.485	0.610	-	-	0	0	-	0.580	0.485	0.610	-	-	0	-	0.00%
2011-09-07	0	0.580	0.500	0.600	-	-	0	0	-	0.580	0.500	0.600	-	-	0	-	0.00%
2011-09-06	0	0.580	0.460	0.640	-	-	0	0	-	0.580	0.460	0.640	-	-	0	-	0.00%
2011-09-05	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	0.00%
2011-09-02	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	-3.33%
2011-09-01	0	0.600	0.510	0.600	-	-	0	0	-	0.600	0.510	0.600	-	-	0	-	0.00%
2011-08-31	0	0.600	0.530	0.600	-	-	0	0	-	0.600	0.530	0.600	-	-	0	-	0.00%
2011-08-30	0	0.600	0.520	0.620	-	-	0	0	-	0.600	0.520	0.620	-	-	0	-	0.00%
2011-08-29	0	0.600	0.500	0.620	-	-	0	0	-	0.600	0.500	0.620	-	-	0	-	0.00%
2011-08-26	0	0.600	0.500	0.630	-	-	0	0	-	0.600	0.500	0.630	-	-	0	-	0.00%
2011-08-25	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2011-08-24	0	0.600	0.500	0.600	-	-	500	240	0.4800	0.600	0.500	0.600	-	-	500	0.4800	-1.64%
2011-08-23	0	0.610	0.500	0.640	-	-	0	0	-	0.610	0.500	0.640	-	-	0	-	0.00%
2011-08-22	0	0.610	-	0.640	-	-	0	0	-	0.610	-	0.640	-	-	0	-	0.00%
2011-08-19	0	0.610	0.500	0.630	-	-	0	0	-	0.610	0.500	0.630	-	-	0	-	0.00%
2011-08-18	0	0.610	0.510	0.640	-	-	0	0	-	0.610	0.510	0.640	-	-	0	-	0.00%
2011-08-17	0	0.610	0.550	0.620	-	-	0	0	-	0.610	0.550	0.620	-	-	0	-	0.00%
2011-08-16	0	0.610	0.520	0.610	-	-	0	0	-	0.610	0.520	0.610	-	-	0	-	0.00%
2011-08-15	0	0.610	0.465	0.610	0.640	0.640	20,000	12,800	0.6400	0.610	0.465	0.610	0.640	0.640	20,000	0.6400	15.09%
2011-08-12	0	0.530	0.480	0.580	-	-	0	0	-	0.530	0.480	0.580	-	-	0	-	0.00%
2011-08-11	0	0.530	0.460	0.580	-	-	0	0	-	0.530	0.460	0.580	-	-	0	-	0.00%
2011-08-10	0	0.530	0.465	0.640	-	-	0	0	-	0.530	0.465	0.640	-	-	0	-	0.00%
2011-08-09	0	0.530	0.500	0.580	-	-	0	0	-	0.530	0.500	0.580	-	-	0	-	0.00%
2011-08-08	0	0.530	0.530	0.600	0.530	0.550	60,000	32,600	0.5433	0.530	0.530	0.600	0.530	0.550	60,000	0.5433	-23.19%
2011-08-05	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2011-08-04	0	0.690	0.630	0.690	-	-	0	0	-	0.690	0.630	0.690	-	-	0	-	0.00%
2011-08-03	0	0.690	0.550	0.690	-	-	0	0	-	0.690	0.550	0.690	-	-	0	-	0.00%
2011-08-02	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	-1.43%
2011-08-01	0	0.700	0.630	0.730	-	-	0	0	-	0.700	0.630	0.730	-	-	0	-	0.00%
2011-07-29	0	0.700	0.660	0.730	0.700	0.700	5,000	3,500	0.7000	0.700	0.660	0.730	0.700	0.700	5,000	0.7000	-4.11%
2011-07-28	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	0.00%
2011-07-27	0	0.730	0.670	0.730	-	-	0	0	-	0.730	0.670	0.730	-	-	0	-	-1.35%
2011-07-26	0	0.740	0.650	0.750	-	-	0	0	-	0.740	0.650	0.750	-	-	0	-	0.00%
2011-07-25	0	0.740	0.660	0.740	-	-	0	0	-	0.740	0.660	0.740	-	-	0	-	-1.33%
2011-07-22	0	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2011-07-21	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-07-20	0	0.750	0.670	0.800	-	-	0	0	-	0.750	0.670	0.800	-	-	0	-	0.00%
2011-07-19	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2011-07-18	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	0.00%
2011-07-15	0	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2011-07-14	0	0.750	0.650	0.800	-	-	0	0	-	0.750	0.650	0.800	-	-	0	-	0.00%
2011-07-13	0	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2011-07-12	0	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2011-07-11	0	0.750	0.660	0.810	-	-	0	0	-	0.750	0.660	0.810	-	-	0	-	0.00%
2011-07-08	0	0.750	0.660	0.810	-	-	0	0	-	0.750	0.660	0.810	-	-	0	-	0.00%
2011-07-07	0	0.750	0.660	0.810	-	-	0	0	-	0.750	0.660	0.810	-	-	0	-	0.00%
2011-07-06	0	0.750	0.660	0.810	-	-	0	0	-	0.750	0.660	0.810	-	-	0	-	0.00%
2011-07-05	0	0.750	0.660	0.810	-	-	0	0	-	0.750	0.660	0.810	-	-	0	-	0.00%
2011-07-04	0	0.750	0.660	0.800	-	-	0	0	-	0.750	0.660	0.800	-	-	0	-	0.00%
2011-06-30	0	0.750	0.660	0.890	-	-	0	0	-	0.750	0.660	0.890	-	-	0	-	0.00%
2011-06-29	0	0.750	0.660	0.900	-	-	0	0	-	0.750	0.660	0.900	-	-	0	-	0.00%
2011-06-28	0	0.750	0.660	0.850	0.750	0.750	10,000	7,500	0.7500	0.750	0.660	0.850	0.750	0.750	10,000	0.7500	0.00%
2011-06-27	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-24	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-23	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-22	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-21	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2011-06-20	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2011-06-17	0	0.750	0.610	0.750	-	-	0	0	-	0.750	0.610	0.750	-	-	0	-	0.00%
2011-06-16	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-15	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-14	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-13	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-10	0	0.750	0.670	0.750	-	-	0	0	-	0.750	0.670	0.750	-	-	0	-	0.00%
2011-06-09	0	0.750	0.680	0.750	-	-	0	0	-	0.750	0.680	0.750	-	-	0	-	0.00%
2011-06-08	0	0.750	0.680	0.780	-	-	0	0	-	0.750	0.680	0.780	-	-	0	-	0.00%
2011-06-07	0	0.750	0.680	0.780	-	-	0	0	-	0.750	0.680	0.780	-	-	0	-	0.00%
2011-06-03	0	0.750	0.680	0.800	-	-	0	0	-	0.750	0.680	0.800	-	-	0	-	0.00%
2011-06-02	0	0.750	0.700	0.790	-	-	0	0	-	0.750	0.700	0.790	-	-	0	-	0.00%
2011-06-01	0	0.750	0.690	0.790	-	-	0	0	-	0.750	0.690	0.790	-	-	0	-	0.00%
2011-05-31	0	0.750	0.680	0.790	0.730	0.750	30,000	22,300	0.7433	0.750	0.680	0.790	0.730	0.750	30,000	0.7433	2.74%
2011-05-30	0	0.730	0.660	0.730	0.660	0.730	60,000	42,050	0.7008	0.730	0.660	0.730	0.660	0.730	60,000	0.7008	4.29%
2011-05-27	0	0.700	0.650	0.730	-	-	0	0	-	0.700	0.650	0.730	-	-	0	-	0.00%
2011-05-26	0	0.700	0.650	0.730	-	-	0	0	-	0.700	0.650	0.730	-	-	0	-	0.00%
2011-05-25	0	0.700	0.660	0.730	0.700	0.700	210,000	147,000	0.7000	0.700	0.660	0.730	0.700	0.700	210,000	0.7000	0.00%
2011-05-24	0	0.700	0.650	0.700	0.700	0.700	5,000	3,500	0.7000	0.700	0.650	0.700	0.700	0.700	5,000	0.7000	2.94%
2011-05-23	0	0.680	0.680	0.710	0.680	0.700	25,000	17,100	0.6840	0.680	0.680	0.710	0.680	0.700	25,000	0.6840	4.62%
2011-05-20	0	0.650	0.640	0.690	0.650	0.730	105,000	70,050	0.6671	0.650	0.640	0.690	0.650	0.730	105,000	0.6671	-4.41%
2011-05-19	0	0.680	0.670	0.680	0.680	0.690	290,000	198,400	0.6841	0.680	0.670	0.680	0.680	0.690	290,000	0.6841	-2.86%
2011-05-18	0	0.700	0.700	0.720	0.700	0.720	125,000	88,700	0.7096	0.700	0.700	0.720	0.700	0.720	125,000	0.7096	-2.78%
2011-05-17	0	0.720	0.720	0.770	0.720	0.730	45,000	32,550	0.7233	0.720	0.720	0.770	0.720	0.730	45,000	0.7233	-2.70%
2011-05-16	0	0.740	0.730	0.790	-	-	0	0	-	0.740	0.730	0.790	-	-	0	-	0.00%
2011-05-13	0	0.740	0.730	0.760	-	-	0	0	-	0.740	0.730	0.760	-	-	0	-	0.00%
2011-05-12	0	0.740	0.730	0.760	0.730	0.860	180,000	143,350	0.7964	0.740	0.730	0.760	0.730	0.860	180,000	0.7964	-7.50%
2011-05-11	0	0.800	0.750	0.800	0.730	0.820	105,000	78,050	0.7433	0.800	0.750	0.800	0.730	0.820	105,000	0.7433	2.56%
2011-05-09	0	0.780	0.740	0.820	-	-	0	0	-	0.780	0.740	0.820	-	-	0	-	0.00%
2011-05-06	0	0.780	0.720	0.820	-	-	0	0	-	0.780	0.720	0.820	-	-	0	-	0.00%
2011-05-05	0	0.780	0.730	0.820	-	-	0	0	-	0.780	0.730	0.820	-	-	0	-	0.00%
2011-05-04	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2011-05-03	0	0.780	0.730	0.780	0.780	0.780	20,000	15,600	0.7800	0.780	0.730	0.780	0.780	0.780	20,000	0.7800	0.00%
2011-04-29	0	0.780	0.750	0.800	-	-	0	0	-	0.780	0.750	0.800	-	-	0	-	0.00%
2011-04-28	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
2011-04-27	0	0.780	0.740	0.820	-	-	0	0	-	0.780	0.740	0.820	-	-	0	-	0.00%
2011-04-26	0	0.780	0.750	0.820	-	-	0	0	-	0.780	0.750	0.820	-	-	0	-	0.00%
2011-04-21	0	0.780	0.760	0.830	-	-	0	0	-	0.780	0.760	0.830	-	-	0	-	0.00%
2011-04-20	0	0.780	0.740	0.800	0.780	0.780	25,000	19,500	0.7800	0.780	0.740	0.800	0.780	0.780	25,000	0.7800	-2.50%
2011-04-19	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	0.00%
2011-04-18	0	0.800	0.780	0.800	0.800	0.800	35,000	28,000	0.8000	0.800	0.780	0.800	0.800	0.800	35,000	0.8000	-2.44%
2011-04-15	0	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	-1.20%
2011-04-14	0	0.830	0.740	0.830	0.820	0.830	10,000	8,250	0.8250	0.830	0.740	0.830	0.820	0.830	10,000	0.8250	1.22%
2011-04-13	0	0.820	0.760	0.830	-	-	0	0	-	0.820	0.760	0.830	-	-	0	-	0.00%
2011-04-12	0	0.820	0.810	0.820	-	-	5,000	4,050	0.8100	0.820	0.810	0.820	-	-	5,000	0.8100	0.00%
2011-04-11	0	0.820	0.790	0.830	0.780	0.870	85,000	69,200	0.8141	0.820	0.790	0.830	0.780	0.870	85,000	0.8141	-5.75%
2011-04-08	0	0.870	0.750	0.920	0.860	0.870	290,000	252,250	0.8698	0.870	0.750	0.920	0.860	0.870	290,000	0.8698	8.75%
2011-04-07	0	0.800	0.730	0.860	-	-	0	0	-	0.800	0.730	0.860	-	-	0	-	0.00%
2011-04-06	0	0.800	0.740	0.840	-	-	0	0	-	0.800	0.740	0.840	-	-	0	-	0.00%
2011-04-04	0	0.800	0.730	0.800	-	-	0	0	-	0.800	0.730	0.800	-	-	0	-	0.00%
2011-04-01	0	0.800	0.730	0.840	-	-	0	0	-	0.800	0.730	0.840	-	-	0	-	0.00%
2011-03-31	0	0.800	0.790	0.840	-	-	0	0	-	0.800	0.790	0.840	-	-	0	-	0.00%
2011-03-30	0	0.800	0.730	0.860	0.800	0.800	85,000	68,000	0.8000	0.800	0.730	0.860	0.800	0.800	85,000	0.8000	-8.05%
2011-03-29	0	0.870	0.800	0.900	-	-	0	0	-	0.870	0.800	0.900	-	-	0	-	0.00%
2011-03-28	0	0.870	0.810	0.910	-	-	0	0	-	0.870	0.810	0.910	-	-	0	-	0.00%
2011-03-25	0	0.870	0.870	0.900	0.870	0.870	10,000	8,700	0.8700	0.870	0.870	0.900	0.870	0.870	10,000	0.8700	-2.25%
2011-03-24	0	0.890	0.800	0.900	0.890	0.890	30,000	26,500	0.8833	0.890	0.800	0.900	0.890	0.890	30,000	0.8833	1.14%
2011-03-23	0	0.880	0.800	0.910	0.880	0.880	10,000	8,800	0.8800	0.880	0.800	0.910	0.880	0.880	10,000	0.8800	0.00%
2011-03-22	0	0.880	0.790	0.900	-	-	0	0	-	0.880	0.790	0.900	-	-	0	-	0.00%
2011-03-21	0	0.880	0.750	0.880	0.890	0.890	5,000	4,450	0.8900	0.880	0.750	0.880	0.890	0.890	5,000	0.8900	10.00%
2011-03-18	0	0.800	0.750	0.850	-	-	0	0	-	0.800	0.750	0.850	-	-	0	-	0.00%
2011-03-17	0	0.800	0.760	0.900	-	-	0	0	-	0.800	0.760	0.900	-	-	0	-	0.00%
2011-03-16	0	0.800	0.770	0.900	-	-	0	0	-	0.800	0.770	0.900	-	-	0	-	0.00%
2011-03-15	0	0.800	0.800	0.840	0.800	0.800	15,000	12,000	0.8000	0.800	0.800	0.840	0.800	0.800	15,000	0.8000	-5.88%
2011-03-14	0	0.850	0.810	0.890	0.840	0.850	105,000	89,000	0.8476	0.850	0.810	0.890	0.840	0.850	105,000	0.8476	3.66%
2011-03-11	0	0.820	0.790	0.820	-	-	0	0	-	0.820	0.790	0.820	-	-	0	-	0.00%
2011-03-10	0	0.820	0.780	0.820	-	-	0	0	-	0.820	0.780	0.820	-	-	0	-	-1.20%
2011-03-09	0	0.830	0.780	0.830	0.820	0.830	105,000	86,150	0.8205	0.830	0.780	0.830	0.820	0.830	105,000	0.8205	1.22%
2011-03-08	0	0.820	0.780	0.820	0.780	0.880	115,000	96,050	0.8352	0.820	0.780	0.820	0.780	0.880	115,000	0.8352	1.23%
2011-03-07	0	0.810	0.770	0.830	0.760	0.810	75,000	58,400	0.7787	0.810	0.770	0.830	0.760	0.810	75,000	0.7787	1.25%
2011-03-04	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
2011-03-03	0	0.800	0.780	0.830	0.800	0.800	10,000	8,000	0.8000	0.800	0.780	0.830	0.800	0.800	10,000	0.8000	0.00%
2011-03-02	0	0.800	0.800	0.820	0.760	0.800	85,000	65,200	0.7671	0.800	0.800	0.820	0.760	0.800	85,000	0.7671	-3.61%
2011-03-01	0	0.830	0.760	0.890	-	-	0	0	-	0.830	0.760	0.890	-	-	0	-	0.00%
2011-02-28	0	0.830	0.770	0.900	-	-	0	0	-	0.830	0.770	0.900	-	-	0	-	0.00%
2011-02-25	0	0.830	0.750	0.850	-	-	0	0	-	0.830	0.750	0.850	-	-	0	-	0.00%
2011-02-24	0	0.830	0.800	0.860	0.830	0.830	5,000	4,150	0.8300	0.830	0.800	0.860	0.830	0.830	5,000	0.8300	-3.49%
2011-02-23	0	0.860	0.780	0.880	-	-	0	0	-	0.860	0.780	0.880	-	-	0	-	0.00%
2011-02-22	0	0.860	0.780	0.900	-	-	0	0	-	0.860	0.780	0.900	-	-	0	-	0.00%
2011-02-21	0	0.860	0.820	0.860	0.750	0.860	150,000	121,850	0.8123	0.860	0.820	0.860	0.750	0.860	150,000	0.8123	7.50%
2011-02-18	0	0.800	0.760	0.850	-	-	0	0	-	0.800	0.760	0.850	-	-	0	-	0.00%
2011-02-17	0	0.800	0.750	0.840	-	-	0	0	-	0.800	0.750	0.840	-	-	0	-	0.00%
2011-02-16	0	0.800	0.750	0.850	-	-	0	0	-	0.800	0.750	0.850	-	-	0	-	0.00%
2011-02-15	0	0.800	0.770	0.830	0.800	0.800	25,000	20,000	0.8000	0.800	0.770	0.830	0.800	0.800	25,000	0.8000	-3.61%
2011-02-14	0	0.830	0.800	0.850	-	-	0	0	-	0.830	0.800	0.850	-	-	0	-	0.00%
2011-02-11	0	0.830	0.810	0.840	0.830	0.830	5,000	4,150	0.8300	0.830	0.810	0.840	0.830	0.830	5,000	0.8300	2.47%
2011-02-10	0	0.810	0.810	0.880	-	-	0	0	-	0.810	0.810	0.880	-	-	0	-	0.00%
2011-02-09	0	0.810	0.780	0.880	-	-	20,000	17,400	0.8700	0.810	0.780	0.880	-	-	20,000	0.8700	0.00%
2011-02-08	0	0.810	0.770	0.880	-	-	0	0	-	0.810	0.770	0.880	-	-	0	-	0.00%
2011-02-07	0	0.810	0.780	0.880	-	-	0	0	-	0.810	0.780	0.880	-	-	0	-	0.00%
2011-02-02	0	0.810	0.760	0.880	-	-	0	0	-	0.810	0.760	0.880	-	-	0	-	0.00%
2011-02-01	0	0.810	0.810	0.870	0.810	0.810	15,000	12,150	0.8100	0.810	0.810	0.870	0.810	0.810	15,000	0.8100	-8.99%
2011-01-31	0	0.890	0.780	0.890	0.890	0.900	65,000	57,900	0.8908	0.890	0.780	0.890	0.890	0.900	65,000	0.8908	-1.11%
2011-01-28	0	0.900	0.790	0.900	0.770	0.900	75,000	59,700	0.7960	0.900	0.790	0.900	0.770	0.900	75,000	0.7960	0.00%
2011-01-27	0	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2011-01-26	0	0.900	0.760	0.900	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2011-01-25	0	0.900	0.770	0.900	-	-	0	0	-	0.900	0.770	0.900	-	-	0	-	0.00%
2011-01-24	0	0.900	0.760	0.900	-	-	0	0	-	0.900	0.760	0.900	-	-	0	-	0.00%
2011-01-21	0	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2011-01-20	0	0.900	0.790	0.900	-	-	0	0	-	0.900	0.790	0.900	-	-	0	-	0.00%
2011-01-19	0	0.900	0.780	0.900	0.890	0.910	40,000	36,200	0.9050	0.900	0.780	0.900	0.890	0.910	40,000	0.9050	1.12%
2011-01-18	0	0.890	0.770	0.890	-	-	0	0	-	0.890	0.770	0.890	-	-	0	-	0.00%
2011-01-17	0	0.890	0.750	0.890	0.710	0.900	170,000	132,950	0.7821	0.890	0.750	0.890	0.710	0.900	170,000	0.7821	21.92%
2011-01-14	0	0.730	0.710	0.790	-	-	0	0	-	0.730	0.710	0.790	-	-	0	-	0.00%
2011-01-13	0	0.730	0.720	0.770	-	-	0	0	-	0.730	0.720	0.770	-	-	0	-	0.00%
2011-01-12	0	0.730	0.720	0.790	-	-	0	0	-	0.730	0.720	0.790	-	-	0	-	0.00%
2011-01-11	0	0.730	0.730	0.770	0.720	0.740	25,000	18,200	0.7280	0.730	0.730	0.770	0.720	0.740	25,000	0.7280	-8.75%
2011-01-10	0	0.800	0.730	0.840	-	-	0	0	-	0.800	0.730	0.840	-	-	0	-	0.00%
2011-01-07	0	0.800	0.740	0.840	-	-	0	0	-	0.800	0.740	0.840	-	-	0	-	0.00%
2011-01-06	0	0.800	0.750	0.840	-	-	0	0	-	0.800	0.750	0.840	-	-	0	-	0.00%
2011-01-05	0	0.800	0.740	0.840	-	-	0	0	-	0.800	0.740	0.840	-	-	0	-	0.00%
2011-01-04	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	0.00%
2011-01-03	0	0.800	0.750	0.840	-	-	0	0	-	0.800	0.750	0.840	-	-	0	-	0.00%
2010-12-31	0	0.800	0.800	0.840	-	-	0	0	-	0.800	0.800	0.840	-	-	0	-	2.56%
2010-12-30	0	0.780	0.750	0.870	-	-	30,000	23,400	0.7800	0.780	0.750	0.870	-	-	30,000	0.7800	0.00%
2010-12-29	0	0.780	0.750	0.870	0.780	0.780	5,000	3,900	0.7800	0.780	0.750	0.870	0.780	0.780	5,000	0.7800	-1.27%
2010-12-28	0	0.790	0.750	0.870	-	-	0	0	-	0.790	0.750	0.870	-	-	0	-	0.00%
2010-12-24	0	0.790	0.760	0.800	-	-	0	0	-	0.790	0.760	0.800	-	-	0	-	0.00%
2010-12-23	0	0.790	0.790	0.830	0.790	0.790	30,000	23,700	0.7900	0.790	0.790	0.830	0.790	0.790	30,000	0.7900	-5.95%
2010-12-22	0	0.840	0.780	0.840	-	-	0	0	-	0.840	0.780	0.840	-	-	0	-	0.00%
2010-12-21	0	0.840	0.780	0.840	0.820	0.890	25,000	21,250	0.8500	0.840	0.780	0.840	0.820	0.890	25,000	0.8500	9.09%
2010-12-20	0	0.770	0.760	0.850	0.770	0.830	12,500	9,825	0.7860	0.770	0.760	0.850	0.770	0.830	12,500	0.7860	-3.75%
2010-12-17	0	0.800	0.750	0.800	0.750	0.830	15,000	11,650	0.7767	0.800	0.750	0.800	0.750	0.830	15,000	0.7767	5.26%
2010-12-16	0	0.760	0.760	0.800	0.760	0.770	30,000	22,950	0.7650	0.760	0.760	0.800	0.760	0.770	30,000	0.7650	-8.43%
2010-12-15	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2010-12-14	0	0.830	0.770	0.890	-	-	0	0	-	0.830	0.770	0.890	-	-	0	-	0.00%
2010-12-13	0	0.830	0.790	0.890	-	-	0	0	-	0.830	0.790	0.890	-	-	0	-	0.00%
2010-12-10	0	0.830	0.830	0.890	-	-	0	0	-	0.830	0.830	0.890	-	-	0	-	0.00%
2010-12-09	0	0.830	0.770	0.830	-	-	0	0	-	0.830	0.770	0.830	-	-	0	-	0.00%
2010-12-08	0	0.830	0.830	0.850	-	-	0	0	-	0.830	0.830	0.850	-	-	0	-	1.22%
2010-12-07	0	0.820	0.820	0.850	-	-	0	0	-	0.820	0.820	0.850	-	-	0	-	0.00%
2010-12-06	0	0.820	0.820	0.910	-	-	0	0	-	0.820	0.820	0.910	-	-	0	-	0.00%
2010-12-03	0	0.820	0.810	0.910	0.820	0.820	20,000	16,400	0.8200	0.820	0.810	0.910	0.820	0.820	20,000	0.8200	-7.87%
2010-12-02	0	0.890	0.800	0.910	0.890	0.890	50,000	44,500	0.8900	0.890	0.800	0.910	0.890	0.890	50,000	0.8900	-1.11%
2010-12-01	0	0.900	0.870	0.900	0.900	0.920	106,000	97,350	0.9184	0.900	0.870	0.900	0.900	0.920	106,000	0.9184	8.43%
2010-11-30	0	0.830	0.830	0.850	0.830	0.830	10,000	8,300	0.8300	0.830	0.830	0.850	0.830	0.830	10,000	0.8300	6.41%
2010-11-29	0	0.780	0.780	0.840	0.710	0.770	20,000	14,600	0.7300	0.780	0.780	0.840	0.710	0.770	20,000	0.7300	0.00%
2010-11-26	0	0.780	0.720	0.840	-	-	0	0	-	0.780	0.720	0.840	-	-	0	-	0.00%
2010-11-25	0	0.780	0.730	0.840	-	-	0	0	-	0.780	0.730	0.840	-	-	0	-	0.00%
2010-11-24	0	0.780	0.730	0.840	-	-	0	0	-	0.780	0.730	0.840	-	-	0	-	0.00%
2010-11-23	0	0.780	0.730	0.850	-	-	0	0	-	0.780	0.730	0.850	-	-	0	-	0.00%
2010-11-22	0	0.780	0.740	0.780	0.780	0.780	20,000	15,600	0.7800	0.780	0.740	0.780	0.780	0.780	20,000	0.7800	-2.50%
2010-11-19	0	0.800	0.730	0.800	0.800	0.800	60,000	48,000	0.8000	0.800	0.730	0.800	0.800	0.800	60,000	0.8000	0.00%
2010-11-18	0	0.800	0.780	0.840	-	-	0	0	-	0.800	0.780	0.840	-	-	0	-	0.00%
2010-11-17	0	0.800	0.800	0.810	-	-	0	0	-	0.800	0.800	0.810	-	-	0	-	0.00%
2010-11-16	0	0.800	0.800	0.830	0.800	0.820	110,000	90,200	0.8200	0.800	0.800	0.830	0.800	0.820	110,000	0.8200	-4.76%
2010-11-15	0	0.840	0.810	0.840	-	-	0	0	-	0.840	0.810	0.840	-	-	0	-	0.00%
2010-11-12	0	0.840	0.840	0.900	0.840	0.870	95,000	81,500	0.8579	0.840	0.840	0.900	0.840	0.870	95,000	0.8579	-4.55%
2010-11-11	0	0.880	0.880	0.900	0.880	0.890	135,000	119,300	0.8837	0.880	0.880	0.900	0.880	0.890	135,000	0.8837	-1.12%
2010-11-10	0	0.890	0.820	0.890	-	-	0	0	-	0.890	0.820	0.890	-	-	0	-	0.00%
2010-11-09	0	0.890	0.890	0.900	0.880	0.890	65,000	57,700	0.8877	0.890	0.890	0.900	0.880	0.890	65,000	0.8877	0.00%
2010-11-08	0	0.890	0.880	0.910	0.880	0.910	295,000	265,150	0.8988	0.890	0.880	0.910	0.880	0.910	295,000	0.8988	-2.20%
2010-11-05	0	0.910	0.880	0.910	0.920	0.920	70,000	64,400	0.9200	0.910	0.880	0.910	0.920	0.920	70,000	0.9200	1.11%
2010-11-04	0	0.900	0.880	0.900	0.920	0.920	10,000	9,200	0.9200	0.900	0.880	0.900	0.920	0.920	10,000	0.9200	0.00%
2010-11-03	0	0.900	0.850	0.900	0.880	0.900	40,000	35,850	0.8963	0.900	0.850	0.900	0.880	0.900	40,000	0.8963	1.12%
2010-11-02	0	0.890	0.870	0.890	-	-	0	0	-	0.890	0.870	0.890	-	-	0	-	-1.11%
2010-11-01	0	0.900	0.870	0.900	-	-	0	0	-	0.900	0.870	0.900	-	-	0	-	0.00%
2010-10-29	0	0.900	0.900	0.960	-	-	0	0	-	0.900	0.900	0.960	-	-	0	-	0.00%
2010-10-28	0	0.900	0.890	0.920	-	-	0	0	-	0.900	0.890	0.920	-	-	0	-	0.00%
2010-10-27	0	0.900	0.900	0.960	-	-	0	0	-	0.900	0.900	0.960	-	-	0	-	0.00%
2010-10-26	0	0.900	0.850	0.960	-	-	0	0	-	0.900	0.850	0.960	-	-	0	-	0.00%
2010-10-25	0	0.900	0.880	0.900	0.900	0.900	25,000	22,500	0.9000	0.900	0.880	0.900	0.900	0.900	25,000	0.9000	-2.17%
2010-10-22	0	0.920	0.920	0.960	0.910	0.910	60,000	54,600	0.9100	0.920	0.920	0.960	0.910	0.910	60,000	0.9100	1.10%
2010-10-21	0	0.910	0.910	0.960	0.910	0.950	20,000	18,700	0.9350	0.910	0.910	0.960	0.910	0.950	20,000	0.9350	-4.21%
2010-10-20	0	0.950	0.920	0.950	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2010-10-19	0	0.950	0.910	0.950	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	0.00%
2010-10-18	0	0.950	0.920	0.970	-	-	0	0	-	0.950	0.920	0.970	-	-	0	-	0.00%
2010-10-15	0	0.950	0.920	0.990	0.950	0.950	20,000	19,000	0.9500	0.950	0.920	0.990	0.950	0.950	20,000	0.9500	0.00%
2010-10-14	0	0.950	0.940	0.990	0.920	0.950	25,000	23,600	0.9440	0.950	0.940	0.990	0.920	0.950	25,000	0.9440	3.26%
2010-10-13	0	0.920	0.920	0.950	-	-	0	0	-	0.920	0.920	0.950	-	-	0	-	1.10%
2010-10-12	0	0.910	0.910	0.950	0.910	0.910	10,000	9,100	0.9100	0.910	0.910	0.950	0.910	0.910	10,000	0.9100	-3.19%
2010-10-11	0	0.940	0.920	0.970	-	-	0	0	-	0.940	0.920	0.970	-	-	0	-	0.00%
2010-10-08	0	0.940	0.900	0.970	-	-	0	0	-	0.940	0.900	0.970	-	-	0	-	0.00%
2010-10-07	0	0.940	0.940	0.970	0.940	0.940	10,000	9,400	0.9400	0.940	0.940	0.970	0.940	0.940	10,000	0.9400	1.08%
2010-10-06	0	0.930	0.930	0.960	0.930	0.930	55,000	51,150	0.9300	0.930	0.930	0.960	0.930	0.930	55,000	0.9300	2.20%
2010-10-05	0	0.910	0.910	0.970	-	-	0	0	-	0.910	0.910	0.970	-	-	0	-	0.00%
2010-10-04	0	0.910	0.900	0.970	-	-	0	0	-	0.910	0.900	0.970	-	-	0	-	0.00%
2010-09-30	0	0.910	0.910	0.950	0.900	0.910	35,000	31,550	0.9014	0.910	0.910	0.950	0.900	0.910	35,000	0.9014	-4.21%
2010-09-29	0	0.950	0.930	0.980	-	-	0	0	-	0.950	0.930	0.980	-	-	0	-	0.00%
2010-09-28	0	0.950	0.950	0.980	0.950	0.960	70,000	66,750	0.9536	0.950	0.950	0.980	0.950	0.960	70,000	0.9536	-1.04%
2010-09-27	0	0.960	0.930	0.960	-	-	0	0	-	0.960	0.930	0.960	-	-	0	-	0.00%
2010-09-24	0	0.960	0.920	0.970	-	-	0	0	-	0.960	0.920	0.970	-	-	0	-	0.00%
2010-09-22	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	1.05%
2010-09-21	0	0.950	0.950	0.960	0.950	0.950	5,000	4,750	0.9500	0.950	0.950	0.960	0.950	0.950	5,000	0.9500	0.00%
2010-09-20	0	0.950	0.950	0.960	0.900	0.950	175,000	160,950	0.9197	0.950	0.950	0.960	0.900	0.950	175,000	0.9197	-2.06%
2010-09-17	0	0.970	0.970	1.010	0.960	0.980	115,000	111,150	0.9665	0.970	0.970	1.010	0.960	0.980	115,000	0.9665	-3.00%
2010-09-16	0	1.000	1.000	1.010	0.920	1.050	180,000	174,950	0.9719	1.000	1.000	1.010	0.920	1.050	180,000	0.9719	-4.76%
2010-09-15	0	1.050	1.000	1.050	0.960	1.050	70,000	71,600	1.0229	1.050	1.000	1.050	0.960	1.050	70,000	1.0229	5.00%
2010-09-14	0	1.000	0.960	1.000	1.000	1.290	760,000	839,150	1.1041	1.000	0.960	1.000	1.000	1.290	760,000	1.1041	0.00%
2010-09-13	0	1.000	0.900	1.100	1.000	1.010	35,000	35,050	1.0014	1.000	0.900	1.100	1.000	1.010	35,000	1.0014	13.64%
2010-09-10	0	0.880	0.880	1.000	0.880	0.880	30,000	26,400	0.8800	0.880	0.880	1.000	0.880	0.880	30,000	0.8800	0.00%
2010-09-09	0	0.880	0.880	0.930	0.880	0.880	5,000	4,400	0.8800	0.880	0.880	0.930	0.880	0.880	5,000	0.8800	1.15%
2010-09-08	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2010-09-07	0	0.870	0.870	0.950	-	-	0	0	-	0.870	0.870	0.950	-	-	0	-	0.00%
2010-09-06	0	0.870	0.870	1.000	0.840	0.840	5,000	4,200	0.8400	0.870	0.870	1.000	0.840	0.840	5,000	0.8400	-6.45%
2010-09-03	0	0.930	0.930	0.970	0.930	0.930	15,000	13,950	0.9300	0.930	0.930	0.970	0.930	0.930	15,000	0.9300	0.00%
2010-09-02	0	0.930	0.930	1.040	-	-	0	0	-	0.930	0.930	1.040	-	-	0	-	0.00%
2010-09-01	0	0.930	0.930	1.000	0.930	0.930	10,000	9,300	0.9300	0.930	0.930	1.000	0.930	0.930	10,000	0.9300	3.33%
2010-08-31	0	0.900	0.900	0.920	0.890	0.900	15,000	13,550	0.9033	0.900	0.900	0.920	0.890	0.900	15,000	0.9033	2.27%
2010-08-30	0	0.880	0.860	0.930	-	-	0	0	-	0.880	0.860	0.930	-	-	0	-	0.00%
2010-08-27	0	0.880	0.870	0.930	-	-	0	0	-	0.880	0.870	0.930	-	-	0	-	0.00%
2010-08-26	0	0.880	0.880	0.960	0.880	0.880	25,000	22,000	0.8800	0.880	0.880	0.960	0.880	0.880	25,000	0.8800	1.15%
2010-08-25	0	0.870	0.870	0.970	0.870	0.870	20,000	17,400	0.8700	0.870	0.870	0.970	0.870	0.870	20,000	0.8700	-5.43%
2010-08-24	0	0.920	0.920	0.970	0.900	0.920	50,000	45,800	0.9160	0.920	0.920	0.970	0.900	0.920	50,000	0.9160	-3.16%
2010-08-23	0	0.950	0.910	1.000	-	-	25,000	23,750	0.9500	0.950	0.910	1.000	-	-	25,000	0.9500	0.00%
2010-08-20	0	0.950	0.950	1.050	0.950	0.950	20,000	19,000	0.9500	0.950	0.950	1.050	0.950	0.950	20,000	0.9500	0.00%
2010-08-19	0	0.950	0.950	1.000	-	-	0	0	-	0.950	0.950	1.000	-	-	0	-	0.00%
2010-08-18	0	0.950	0.940	1.050	-	-	0	0	-	0.950	0.940	1.050	-	-	0	-	0.00%
2010-08-17	0	0.950	0.950	1.000	0.950	0.950	5,000	4,750	0.9500	0.950	0.950	1.000	0.950	0.950	5,000	0.9500	-3.06%
2010-08-16	0	0.980	0.980	1.000	0.980	0.980	45,000	44,100	0.9800	0.980	0.980	1.000	0.980	0.980	45,000	0.9800	0.00%
2010-08-13	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	0.00%
2010-08-12	0	0.980	0.870	0.980	0.990	1.000	80,000	79,700	0.9963	0.980	0.870	0.980	0.990	1.000	80,000	0.9963	2.08%
2010-08-11	0	0.960	0.880	0.970	-	-	0	0	-	0.960	0.880	0.970	-	-	0	-	0.00%
2010-08-10	0	0.960	0.960	1.000	0.960	0.960	45,000	43,200	0.9600	0.960	0.960	1.000	0.960	0.960	45,000	0.9600	0.00%
2010-08-09	0	0.960	0.960	1.000	0.940	0.950	180,000	170,500	0.9472	0.960	0.960	1.000	0.940	0.950	180,000	0.9472	2.13%
2010-08-06	0	0.940	0.940	0.990	0.940	0.940	255,000	239,700	0.9400	0.940	0.940	0.990	0.940	0.940	255,000	0.9400	-4.08%
2010-08-05	0	0.980	0.910	0.990	0.980	0.980	30,000	29,400	0.9800	0.980	0.910	0.990	0.980	0.980	30,000	0.9800	7.69%
2010-08-04	0	0.910	0.910	0.990	0.910	0.910	25,000	22,750	0.9100	0.910	0.910	0.990	0.910	0.910	25,000	0.9100	8.33%
2010-08-03	0	0.840	0.840	0.930	-	-	0	0	-	0.840	0.840	0.930	-	-	0	-	0.00%
2010-08-02	0	0.840	0.840	0.960	0.840	0.890	15,000	13,100	0.8733	0.840	0.840	0.960	0.840	0.890	15,000	0.8733	-2.33%
2010-07-30	0	0.860	0.840	0.890	0.860	0.860	5,000	4,300	0.8600	0.860	0.840	0.890	0.860	0.860	5,000	0.8600	0.00%
2010-07-29	0	0.860	0.850	0.900	-	-	0	0	-	0.860	0.850	0.900	-	-	0	-	0.00%
2010-07-28	0	0.860	0.860	0.930	0.860	0.880	10,000	8,700	0.8700	0.860	0.860	0.930	0.860	0.880	10,000	0.8700	-3.37%
2010-07-27	0	0.890	0.860	0.920	0.880	0.890	60,000	53,100	0.8850	0.890	0.860	0.920	0.880	0.890	60,000	0.8850	3.49%
2010-07-26	0	0.860	0.840	0.890	-	-	0	0	-	0.860	0.840	0.890	-	-	0	-	0.00%
2010-07-23	0	0.860	0.860	0.880	0.860	0.860	35,000	30,100	0.8600	0.860	0.860	0.880	0.860	0.860	35,000	0.8600	0.00%
2010-07-22	0	0.860	0.860	0.880	0.860	0.870	50,000	43,400	0.8680	0.860	0.860	0.880	0.860	0.870	50,000	0.8680	-4.44%
2010-07-21	0	0.900	0.870	0.930	0.890	0.900	25,000	22,400	0.8960	0.900	0.870	0.930	0.890	0.900	25,000	0.8960	1.12%
2010-07-20	0	0.890	0.860	0.890	0.870	0.890	90,000	79,250	0.8806	0.890	0.860	0.890	0.870	0.890	90,000	0.8806	2.30%
2010-07-19	0	0.870	0.860	0.870	0.870	0.870	115,000	100,050	0.8700	0.870	0.860	0.870	0.870	0.870	115,000	0.8700	-7.45%
2010-07-16	0	0.940	0.870	0.940	-	-	0	0	-	0.940	0.870	0.940	-	-	0	-	0.00%
2010-07-15	0	0.940	0.860	0.950	-	-	0	0	-	0.940	0.860	0.950	-	-	0	-	0.00%
2010-07-14	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	0.00%
2010-07-13	0	0.940	0.900	0.940	0.940	0.940	30,000	28,200	0.9400	0.940	0.900	0.940	0.940	0.940	30,000	0.9400	0.00%
2010-07-12	0	0.940	0.910	0.940	0.940	0.940	20,000	18,800	0.9400	0.940	0.910	0.940	0.940	0.940	20,000	0.9400	-6.00%
2010-07-09	0	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2010-07-08	0	1.000	0.910	1.000	1.000	1.020	105,000	105,900	1.0086	1.000	0.910	1.000	1.000	1.020	105,000	1.0086	4.17%
2010-07-07	0	0.960	0.900	1.000	-	-	0	0	-	0.960	0.900	1.000	-	-	0	-	0.00%
2010-07-06	0	0.960	0.940	1.000	0.920	0.960	80,000	75,800	0.9475	0.960	0.940	1.000	0.920	0.960	80,000	0.9475	-8.57%
2010-07-05	0	1.050	0.950	1.100	-	-	20,000	21,000	1.0500	1.050	0.950	1.100	-	-	20,000	1.0500	0.00%
2010-07-02	0	1.050	0.950	1.100	-	-	0	0	-	1.050	0.950	1.100	-	-	0	-	0.00%
2010-06-30	0	1.050	0.950	1.100	-	-	0	0	-	1.050	0.950	1.100	-	-	0	-	0.00%
2010-06-29	0	1.050	0.960	1.080	-	-	0	0	-	1.050	0.960	1.080	-	-	0	-	0.00%
2010-06-28	0	1.050	1.000	1.180	1.050	1.050	90,000	94,500	1.0500	1.050	1.000	1.180	1.050	1.050	90,000	1.0500	0.00%
2010-06-25	0	1.050	0.950	1.080	1.000	1.050	35,000	35,500	1.0143	1.050	0.950	1.080	1.000	1.050	35,000	1.0143	5.00%
2010-06-24	0	1.000	0.960	1.050	-	-	0	0	-	1.000	0.960	1.050	-	-	0	-	0.00%
2010-06-23	0	1.000	0.920	1.000	1.000	1.000	40,000	40,000	1.0000	1.000	0.920	1.000	1.000	1.000	40,000	1.0000	0.00%
2010-06-22	0	1.000	1.000	1.050	1.000	1.010	120,000	120,200	1.0017	1.000	1.000	1.050	1.000	1.010	120,000	1.0017	0.00%
2010-06-21	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
2010-06-18	0	1.000	1.000	1.050	0.950	1.000	20,000	19,500	0.9750	1.000	1.000	1.050	0.950	1.000	20,000	0.9750	-4.76%
2010-06-17	0	1.050	0.950	1.070	1.000	1.050	60,000	62,200	1.0367	1.050	0.950	1.070	1.000	1.050	60,000	1.0367	8.25%
2010-06-15	0	0.970	0.940	1.050	0.970	0.970	5,000	4,850	0.9700	0.970	0.940	1.050	0.970	0.970	5,000	0.9700	0.00%
2010-06-14	0	0.970	0.960	1.090	0.960	0.970	15,000	14,500	0.9667	0.970	0.960	1.090	0.960	0.970	15,000	0.9667	-2.02%
2010-06-11	0	0.990	0.940	0.990	0.910	1.000	30,000	29,000	0.9667	0.990	0.940	0.990	0.910	1.000	30,000	0.9667	-1.00%
2010-06-10	0	1.000	0.930	1.000	0.910	1.000	50,000	46,400	0.9280	1.000	0.930	1.000	0.910	1.000	50,000	0.9280	-4.76%
2010-06-09	0	1.050	0.920	1.050	0.990	1.050	80,000	82,350	1.0294	1.050	0.920	1.050	0.990	1.050	80,000	1.0294	16.67%
2010-06-08	0	0.900	0.890	0.990	0.870	1.000	30,000	27,700	0.9233	0.900	0.890	0.990	0.870	1.000	30,000	0.9233	-6.25%
2010-06-07	0	0.960	0.850	0.990	0.960	0.960	5,000	4,800	0.9600	0.960	0.850	0.990	0.960	0.960	5,000	0.9600	0.00%
2010-06-04	0	0.960	0.880	1.000	0.960	0.960	215,000	206,400	0.9600	0.960	0.880	1.000	0.960	0.960	215,000	0.9600	0.00%
2010-06-03	0	0.960	0.880	0.960	0.960	0.960	5,000	4,800	0.9600	0.960	0.880	0.960	0.960	0.960	5,000	0.9600	-2.04%
2010-06-02	0	0.980	0.900	0.980	-	-	0	0	-	0.980	0.900	0.980	-	-	0	-	-2.97%
2010-06-01	0	1.010	0.930	1.010	1.010	1.050	30,000	30,400	1.0133	1.010	0.930	1.010	1.010	1.050	30,000	1.0133	0.00%
2010-05-31	0	1.010	0.910	1.050	0.990	1.020	60,000	60,200	1.0033	1.010	0.910	1.050	0.990	1.020	60,000	1.0033	5.21%
2010-05-28	0	0.960	0.950	0.980	0.900	0.990	168,000	161,050	0.9586	0.960	0.950	0.980	0.900	0.990	168,000	0.9586	4.35%
2010-05-27	0	0.920	0.920	1.000	-	-	0	0	-	0.920	0.920	1.000	-	-	0	-	0.00%
2010-05-26	0	0.920	0.870	1.010	-	-	0	0	-	0.920	0.870	1.010	-	-	0	-	0.00%
2010-05-25	0	0.920	0.900	0.990	0.890	0.920	95,000	86,650	0.9121	0.920	0.900	0.990	0.890	0.920	95,000	0.9121	-8.00%
2010-05-24	0	1.000	0.960	1.040	0.900	1.100	70,000	69,500	0.9929	1.000	0.960	1.040	0.900	1.100	70,000	0.9929	0.00%
2010-05-20	0	1.000	1.000	1.020	0.750	1.000	1,070,000	930,650	0.8698	1.000	1.000	1.020	0.750	1.000	1,070,000	0.8698	23.46%
2010-05-19	0	0.810	0.760	0.820	0.810	0.810	10,000	8,100	0.8100	0.810	0.760	0.820	0.810	0.810	10,000	0.8100	-1.22%
2010-05-18	0	0.820	0.760	0.830	-	-	0	0	-	0.820	0.760	0.830	-	-	0	-	0.00%
2010-05-17	0	0.820	0.760	0.820	0.730	0.820	20,000	15,500	0.7750	0.820	0.760	0.820	0.730	0.820	20,000	0.7750	-1.20%
2010-05-14	0	0.830	0.760	0.830	0.750	0.830	175,000	135,650	0.7751	0.830	0.760	0.830	0.750	0.830	175,000	0.7751	3.75%
2010-05-13	0	0.800	0.800	0.850	0.800	0.800	70,000	56,000	0.8000	0.800	0.800	0.850	0.800	0.800	70,000	0.8000	-1.23%
2010-05-12	0	0.810	0.760	0.900	-	-	0	0	-	0.810	0.760	0.900	-	-	0	-	0.00%
2010-05-11	0	0.810	0.810	0.890	0.810	0.820	45,000	36,650	0.8144	0.810	0.810	0.890	0.810	0.820	45,000	0.8144	0.00%
2010-05-10	0	0.810	0.810	0.900	-	-	0	0	-	0.810	0.810	0.900	-	-	0	-	0.00%
2010-05-07	0	0.810	0.810	0.900	0.810	0.850	105,000	86,750	0.8262	0.810	0.810	0.900	0.810	0.850	105,000	0.8262	-3.57%
2010-05-06	0	0.840	0.840	0.920	0.800	0.840	40,000	32,600	0.8150	0.840	0.840	0.920	0.800	0.840	40,000	0.8150	0.00%
2010-05-05	0	0.840	0.840	0.930	0.840	0.900	95,000	84,900	0.8937	0.840	0.840	0.930	0.840	0.900	95,000	0.8937	-6.67%
2010-05-04	0	0.900	0.880	0.960	0.900	0.900	60,000	54,000	0.9000	0.900	0.880	0.960	0.900	0.900	60,000	0.9000	-1.10%
2010-05-03	0	0.910	0.910	0.940	0.910	0.920	55,000	50,550	0.9191	0.910	0.910	0.940	0.910	0.920	55,000	0.9191	-5.21%
2010-04-30	0	0.960	0.930	1.000	-	-	0	0	-	0.960	0.930	1.000	-	-	0	-	0.00%
2010-04-29	0	0.960	0.960	1.000	0.960	0.960	65,000	62,400	0.9600	0.960	0.960	1.000	0.960	0.960	65,000	0.9600	0.00%
2010-04-28	0	0.960	0.960	1.000	0.960	1.000	60,000	58,800	0.9800	0.960	0.960	1.000	0.960	1.000	60,000	0.9800	-4.00%
2010-04-27	0	1.000	1.000	1.050	1.000	1.050	230,000	241,000	1.0478	1.000	1.000	1.050	1.000	1.050	230,000	1.0478	-4.76%
2010-04-26	0	1.050	1.040	1.060	1.030	1.140	525,000	557,400	1.0617	1.050	1.040	1.060	1.030	1.140	525,000	1.0617	5.00%
2010-04-23	0	1.000	0.970	1.000	0.900	1.080	580,000	570,000	0.9828	1.000	0.970	1.000	0.900	1.080	580,000	0.9828	11.11%
2010-04-22	0	0.900	0.900	1.000	0.900	1.120	670,000	679,900	1.0148	0.900	0.900	1.000	0.900	1.120	670,000	1.0148	-10.00%
2010-04-21	0	1.000	0.980	1.080	1.000	1.060	465,000	481,450	1.0354	1.000	0.980	1.080	1.000	1.060	465,000	1.0354	-4.76%
2010-04-20	0	1.050	1.000	1.090	1.010	1.050	280,000	284,850	1.0173	1.050	1.000	1.090	1.010	1.050	280,000	1.0173	-3.67%
2010-04-19	0	1.090	1.090	1.140	1.070	1.090	60,000	64,500	1.0750	1.090	1.090	1.140	1.070	1.090	60,000	1.0750	-10.66%
2010-04-16	0	1.220	1.150	1.220	1.100	1.270	1,610,000	1,891,050	1.1746	1.220	1.150	1.220	1.100	1.270	1,610,000	1.1746	6.09%
2010-04-15	0	1.150	1.120	1.150	1.080	2.000	2,615,000	3,622,200	1.3852	1.150	1.120	1.150	1.080	2.000	2,615,000	1.3852	-31.95%
2010-04-14	0	1.690	1.610	1.700	0.780	1.700	1,665,000	2,280,800	1.3698	1.690	1.610	1.700	0.780	1.700	1,665,000	1.3698	141.43%
2010-04-13	0	0.700	0.700	0.770	0.700	0.700	20,000	14,000	0.7000	0.700	0.700	0.770	0.700	0.700	20,000	0.7000	-9.09%
2010-04-12	0	0.770	0.720	0.790	-	-	0	0	-	0.770	0.720	0.790	-	-	0	-	0.00%
2010-04-09	0	0.770	0.710	0.790	0.750	0.770	40,000	30,700	0.7675	0.770	0.710	0.790	0.750	0.770	40,000	0.7675	0.00%
2010-04-08	0	0.770	0.700	0.770	0.770	0.790	65,000	50,850	0.7823	0.770	0.700	0.770	0.770	0.790	65,000	0.7823	-3.75%
2010-04-07	0	0.800	0.650	0.800	-	-	0	0	-	0.800	0.650	0.800	-	-	0	-	0.00%
2010-04-01	0	0.800	0.660	0.800	-	-	0	0	-	0.800	0.660	0.800	-	-	0	-	0.00%
2010-03-31	0	0.800	0.710	0.800	-	-	0	0	-	0.800	0.710	0.800	-	-	0	-	0.00%
2010-03-30	0	0.800	0.800	0.880	0.700	0.700	20,000	14,000	0.7000	0.800	0.800	0.880	0.700	0.700	20,000	0.7000	8.11%
2010-03-29	0	0.740	0.640	0.740	-	-	0	0	-	0.740	0.640	0.740	-	-	0	-	0.00%
2010-03-26	0	0.740	0.660	-	0.700	0.740	80,000	58,000	0.7250	0.740	0.660	-	0.700	0.740	80,000	0.7250	21.31%
2010-03-25	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-24	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-23	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-22	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-19	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-18	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-17	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-16	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-15	0	0.610	0.600	0.700	-	-	0	0	-	0.610	0.600	0.700	-	-	0	-	0.00%
2010-03-12	0	0.610	0.570	0.700	0.600	0.610	50,000	30,300	0.6060	0.610	0.570	0.700	0.600	0.610	50,000	0.6060	0.00%
2010-03-11	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	0.00%
2010-03-10	0	0.610	0.610	0.700	-	-	0	0	-	0.610	0.610	0.700	-	-	0	-	1.67%
2010-03-09	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2010-03-08	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2010-03-05	0	0.600	0.600	0.700	-	-	0	0	-	0.600	0.600	0.700	-	-	0	-	0.00%
2010-03-04	0	0.600	0.560	0.700	-	-	0	0	-	0.600	0.560	0.700	-	-	0	-	0.00%
2010-03-03	0	0.600	0.590	0.700	-	-	0	0	-	0.600	0.590	0.700	-	-	0	-	0.00%
2010-03-02	0	0.600	0.580	0.700	-	-	0	0	-	0.600	0.580	0.700	-	-	0	-	0.00%
2010-03-01	0	0.600	0.580	0.700	-	-	0	0	-	0.600	0.580	0.700	-	-	0	-	0.00%
2010-02-26	0	0.600	0.570	0.700	0.600	0.600	10,000	6,000	0.6000	0.600	0.570	0.700	0.600	0.600	10,000	0.6000	-9.09%
2010-02-25	0	0.660	0.610	0.720	-	-	0	0	-	0.660	0.610	0.720	-	-	0	-	0.00%
2010-02-24	0	0.660	0.610	0.730	-	-	0	0	-	0.660	0.610	0.730	-	-	0	-	0.00%
2010-02-23	0	0.660	0.610	0.800	-	-	0	0	-	0.660	0.610	0.800	-	-	0	-	0.00%
2010-02-22	0	0.660	0.660	0.800	0.660	0.660	5,000	3,300	0.6600	0.660	0.660	0.800	0.660	0.660	5,000	0.6600	0.00%
2010-02-19	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-18	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-17	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-12	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-11	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-10	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-09	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2010-02-08	0	0.660	0.660	0.800	-	-	0	0	-	0.660	0.660	0.800	-	-	0	-	0.00%
2010-02-05	0	0.660	0.610	0.800	-	-	0	0	-	0.660	0.610	0.800	-	-	0	-	0.00%
2010-02-04	0	0.660	0.630	0.800	-	-	0	0	-	0.660	0.630	0.800	-	-	0	-	0.00%
2010-02-03	0	0.660	0.660	0.800	0.660	0.660	15,000	9,900	0.6600	0.660	0.660	0.800	0.660	0.660	15,000	0.6600	-5.71%
2010-02-02	0	0.700	0.670	0.740	-	-	30,000	20,700	0.6900	0.700	0.670	0.740	-	-	30,000	0.6900	0.00%
2010-02-01	0	0.700	0.690	0.740	0.700	0.700	60,000	42,000	0.7000	0.700	0.690	0.740	0.700	0.700	60,000	0.7000	-4.11%
2010-01-29	0	0.730	0.720	0.750	-	-	0	0	-	0.730	0.720	0.750	-	-	0	-	0.00%
2010-01-28	0	0.730	0.690	0.730	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	-1.35%
2010-01-27	0	0.740	0.700	0.740	0.740	0.740	130,000	96,200	0.7400	0.740	0.700	0.740	0.740	0.740	130,000	0.7400	0.00%
2010-01-26	0	0.740	0.740	0.750	0.700	0.750	145,000	106,300	0.7331	0.740	0.740	0.750	0.700	0.750	145,000	0.7331	7.25%
2010-01-25	0	0.690	0.690	0.800	-	-	0	0	-	0.690	0.690	0.800	-	-	0	-	1.47%
2010-01-22	0	0.680	0.670	0.680	0.670	0.680	70,000	47,400	0.6771	0.680	0.670	0.680	0.670	0.680	70,000	0.6771	0.00%
2010-01-21	0	0.680	0.630	-	0.670	0.680	120,000	81,000	0.6750	0.680	0.630	-	0.670	0.680	120,000	0.6750	0.00%
2010-01-20	0	0.680	0.630	-	-	-	0	0	-	0.680	0.630	-	-	-	0	-	0.00%
2010-01-19	0	0.680	0.680	0.690	0.680	0.680	40,000	27,200	0.6800	0.680	0.680	0.690	0.680	0.680	40,000	0.6800	-2.86%
2010-01-18	0	0.700	0.700	0.800	0.670	0.670	10,000	6,700	0.6700	0.700	0.700	0.800	0.670	0.670	10,000	0.6700	14.75%
2010-01-15	0	0.610	0.580	-	-	-	0	0	-	0.610	0.580	-	-	-	0	-	0.00%
2010-01-14	0	0.610	0.570	-	-	-	0	0	-	0.610	0.570	-	-	-	0	-	0.00%
2010-01-13	0	0.610	0.610	-	-	-	0	0	-	0.610	0.610	-	-	-	0	-	0.00%
2010-01-12	0	0.610	0.570	-	-	-	0	0	-	0.610	0.570	-	-	-	0	-	0.00%
2010-01-11	0	0.610	0.540	0.610	0.620	0.620	40,000	24,800	0.6200	0.610	0.540	0.610	0.620	0.620	40,000	0.6200	8.93%
2010-01-08	0	0.560	0.520	0.560	-	-	0	0	-	0.560	0.520	0.560	-	-	0	-	-1.75%
2010-01-07	0	0.570	0.550	0.620	-	-	0	0	-	0.570	0.550	0.620	-	-	0	-	0.00%
2010-01-06	0	0.570	0.570	0.600	0.510	0.570	100,000	55,600	0.5560	0.570	0.570	0.600	0.510	0.570	100,000	0.5560	1.79%
2010-01-05	0	0.560	0.560	0.570	0.560	0.560	250,000	140,000	0.5600	0.560	0.560	0.570	0.560	0.560	250,000	0.5600	0.00%
2010-01-04	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2009-12-31	0	0.560	0.560	0.620	-	-	0	0	-	0.560	0.560	0.620	-	-	0	-	0.00%
2009-12-30	0	0.560	0.560	0.600	0.510	0.560	60,000	32,400	0.5400	0.560	0.560	0.600	0.510	0.560	60,000	0.5400	-6.67%
2009-12-29	0	0.600	0.560	-	-	-	0	0	-	0.600	0.560	-	-	-	0	-	0.00%
2009-12-28	0	0.600	0.510	-	-	-	0	0	-	0.600	0.510	-	-	-	0	-	0.00%
2009-12-24	0	0.600	0.510	-	-	-	0	0	-	0.600	0.510	-	-	-	0	-	0.00%
2009-12-23	0	0.600	0.510	-	-	-	0	0	-	0.600	0.510	-	-	-	0	-	0.00%
2009-12-22	0	0.600	0.510	-	-	-	0	0	-	0.600	0.510	-	-	-	0	-	0.00%
2009-12-21	0	0.600	0.600	-	0.600	0.600	20,000	12,000	0.6000	0.600	0.600	-	0.600	0.600	20,000	0.6000	1.69%
2009-12-18	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2009-12-17	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2009-12-16	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2009-12-15	0	0.590	0.520	0.650	-	-	0	0	-	0.590	0.520	0.650	-	-	0	-	0.00%
2009-12-14	0	0.590	0.520	0.650	-	-	0	0	-	0.590	0.520	0.650	-	-	0	-	0.00%
2009-12-11	0	0.590	0.530	0.650	-	-	0	0	-	0.590	0.530	0.650	-	-	0	-	0.00%
2009-12-10	0	0.590	0.530	0.700	0.580	0.590	40,000	23,400	0.5850	0.590	0.530	0.700	0.580	0.590	40,000	0.5850	7.27%
2009-12-09	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2009-12-08	0	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.600	0.550	0.550	10,000	0.5500	0.00%
2009-12-07	0	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.600	0.550	0.550	10,000	0.5500	3.77%
2009-12-04	0	0.530	0.530	0.580	0.520	0.530	65,000	34,150	0.5254	0.530	0.530	0.580	0.520	0.530	65,000	0.5254	-8.62%
2009-12-03	0	0.580	0.550	0.700	-	-	0	0	-	0.580	0.550	0.700	-	-	0	-	0.00%
2009-12-02	0	0.580	0.550	0.650	-	-	0	0	-	0.580	0.550	0.650	-	-	0	-	0.00%
2009-12-01	0	0.580	0.520	0.650	-	-	0	0	-	0.580	0.520	0.650	-	-	0	-	0.00%
2009-11-30	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2009-11-27	0	0.580	0.520	0.620	-	-	0	0	-	0.580	0.520	0.620	-	-	0	-	0.00%
2009-11-26	0	0.580	0.520	0.650	-	-	0	0	-	0.580	0.520	0.650	-	-	0	-	0.00%
2009-11-25	0	0.580	0.580	0.650	0.580	0.580	15,000	8,700	0.5800	0.580	0.580	0.650	0.580	0.580	15,000	0.5800	0.00%
2009-11-24	0	0.580	0.510	0.620	-	-	0	0	-	0.580	0.510	0.620	-	-	0	-	0.00%
2009-11-23	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	-1.69%
2009-11-20	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	-1.67%
2009-11-19	0	0.600	0.600	0.700	0.600	0.600	30,000	18,000	0.6000	0.600	0.600	0.700	0.600	0.600	30,000	0.6000	3.45%
2009-11-18	0	0.580	0.580	0.600	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.600	0.580	0.580	10,000	0.5800	0.00%
2009-11-17	0	0.580	0.500	0.620	-	-	0	0	-	0.580	0.500	0.620	-	-	0	-	0.00%
2009-11-16	0	0.580	0.580	0.620	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.620	0.580	0.580	10,000	0.5800	16.00%
2009-11-13	0	0.500	0.510	0.550	0.500	0.510	65,000	32,650	0.5023	0.500	0.510	0.550	0.500	0.510	65,000	0.5023	-18.03%
2009-11-12	0	0.610	0.550	-	-	-	0	0	-	0.610	0.550	-	-	-	0	-	0.00%
2009-11-11	0	0.610	0.580	-	-	-	0	0	-	0.610	0.580	-	-	-	0	-	0.00%
2009-11-10	0	0.610	0.550	-	-	-	0	0	-	0.610	0.550	-	-	-	0	-	0.00%
2009-11-09	0	0.610	0.550	-	-	-	0	0	-	0.610	0.550	-	-	-	0	-	0.00%
2009-11-06	0	0.610	0.500	0.610	0.610	0.610	20,000	12,200	0.6100	0.610	0.500	0.610	0.610	0.610	20,000	0.6100	1.67%
2009-11-05	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2009-11-04	0	0.600	0.500	0.650	-	-	0	0	-	0.600	0.500	0.650	-	-	0	-	0.00%
2009-11-03	0	0.600	0.500	0.650	-	-	0	0	-	0.600	0.500	0.650	-	-	0	-	0.00%
2009-11-02	0	0.600	0.500	0.620	-	-	0	0	-	0.600	0.500	0.620	-	-	0	-	0.00%
2009-10-30	0	0.600	0.500	0.630	-	-	0	0	-	0.600	0.500	0.630	-	-	0	-	0.00%
2009-10-29	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2009-10-28	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2009-10-27	0	0.600	0.500	0.650	-	-	0	0	-	0.600	0.500	0.650	-	-	0	-	0.00%
2009-10-23	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2009-10-22	0	0.600	0.520	0.650	-	-	0	0	-	0.600	0.520	0.650	-	-	0	-	0.00%
2009-10-21	0	0.600	0.500	0.650	-	-	0	0	-	0.600	0.500	0.650	-	-	0	-	0.00%
2009-10-20	0	0.600	0.500	0.650	-	-	0	0	-	0.600	0.500	0.650	-	-	0	-	0.00%
2009-10-19	0	0.600	0.550	0.610	-	-	0	0	-	0.600	0.550	0.610	-	-	0	-	0.00%
2009-10-16	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.600	0.600	0.650	0.600	0.600	10,000	0.6000	3.45%
2009-10-15	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2009-10-14	0	0.580	0.530	0.600	-	-	0	0	-	0.580	0.530	0.600	-	-	0	-	0.00%
2009-10-13	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2009-10-12	0	0.580	0.580	0.600	0.500	0.580	30,000	16,600	0.5533	0.580	0.580	0.600	0.500	0.580	30,000	0.5533	-3.33%
2009-10-09	0	0.600	0.500	0.600	-	-	0	0	-	0.600	0.500	0.600	-	-	0	-	0.00%
2009-10-08	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2009-10-07	0	0.600	0.500	-	-	-	0	0	-	0.600	0.500	-	-	-	0	-	0.00%
2009-10-06	0	0.600	0.600	-	0.600	0.600	80,000	48,000	0.6000	0.600	0.600	-	0.600	0.600	80,000	0.6000	1.69%
2009-10-05	0	0.590	0.500	-	-	-	0	0	-	0.590	0.500	-	-	-	0	-	0.00%
2009-10-02	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2009-09-30	0	0.590	0.500	-	-	-	0	0	-	0.590	0.500	-	-	-	0	-	0.00%
2009-09-29	0	0.590	0.500	0.590	-	-	0	0	-	0.590	0.500	0.590	-	-	0	-	0.00%
2009-09-28	0	0.590	0.500	-	-	-	0	0	-	0.590	0.500	-	-	-	0	-	0.00%
2009-09-25	0	0.590	0.500	-	-	-	0	0	-	0.590	0.500	-	-	-	0	-	0.00%
2009-09-24	0	0.590	0.500	-	-	-	0	0	-	0.590	0.500	-	-	-	0	-	0.00%
2009-09-23	0	0.590	0.560	0.590	0.590	0.590	20,000	11,800	0.5900	0.590	0.560	0.590	0.590	0.590	20,000	0.5900	1.72%
2009-09-22	0	0.580	0.580	-	-	-	0	0	-	0.580	0.580	-	-	-	0	-	3.57%
2009-09-21	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	0.00%
2009-09-18	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	0.00%
2009-09-17	0	0.560	0.560	-	-	-	0	0	-	0.560	0.560	-	-	-	0	-	1.82%
2009-09-16	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-15	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-14	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-11	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-10	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-09	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-09-08	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-09-07	0	0.550	0.550	-	0.550	0.550	5,000	2,750	0.5500	0.550	0.550	-	0.550	0.550	5,000	0.5500	0.00%
2009-09-04	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-09-03	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-02	0	0.550	0.500	-	-	-	0	0	-	0.550	0.500	-	-	-	0	-	0.00%
2009-09-01	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-08-31	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-08-28	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-08-27	0	0.550	0.550	-	0.550	0.550	35,000	19,250	0.5500	0.550	0.550	-	0.550	0.550	35,000	0.5500	0.00%
2009-08-26	0	0.550	0.550	0.600	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.600	0.550	0.550	10,000	0.5500	0.00%
2009-08-25	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-08-24	0	0.550	0.550	0.700	-	-	0	0	-	0.550	0.550	0.700	-	-	0	-	0.00%
2009-08-21	0	0.550	0.550	-	-	-	0	0	-	0.550	0.550	-	-	-	0	-	0.00%
2009-08-20	0	0.550	0.550	-	0.550	0.550	30,000	16,500	0.5500	0.550	0.550	-	0.550	0.550	30,000	0.5500	0.00%
2009-08-19	0	0.550	0.550	-	0.530	0.550	15,000	8,150	0.5433	0.550	0.550	-	0.530	0.550	15,000	0.5433	3.77%
2009-08-18	0	0.530	0.450	0.650	-	-	0	0	-	0.530	0.450	0.650	-	-	0	-	0.00%
2009-08-17	0	0.530	0.450	0.530	-	-	0	0	-	0.530	0.450	0.530	-	-	0	-	0.00%
2009-08-14	0	0.530	0.485	0.550	-	-	0	0	-	0.530	0.485	0.550	-	-	0	-	0.00%
2009-08-13	0	0.530	0.510	0.530	0.550	0.550	40,000	22,000	0.5500	0.530	0.510	0.530	0.550	0.550	40,000	0.5500	6.00%
2009-08-12	0	0.500	0.450	0.550	-	-	0	0	-	0.500	0.450	0.550	-	-	0	-	0.00%
2009-08-11	0	0.500	0.450	0.500	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2009-08-10	0	0.500	0.500	0.600	-	-	0	0	-	0.500	0.500	0.600	-	-	0	-	0.00%
2009-08-07	0	0.500	0.500	0.600	-	-	0	0	-	0.500	0.500	0.600	-	-	0	-	0.00%
2009-08-06	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2009-08-05	0	0.500	0.500	0.600	0.500	0.500	40,000	20,000	0.5000	0.500	0.500	0.600	0.500	0.500	40,000	0.5000	0.00%
2009-08-04	0	0.500	0.500	0.600	-	-	0	0	-	0.500	0.500	0.600	-	-	0	-	0.00%
2009-08-03	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	0.00%
2009-07-31	0	0.500	0.500	0.600	0.500	0.500	25,000	12,500	0.5000	0.500	0.500	0.600	0.500	0.500	25,000	0.5000	-9.09%
2009-07-30	0	0.550	0.550	0.650	-	-	0	0	-	0.550	0.550	0.650	-	-	0	-	0.00%
2009-07-29	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2009-07-28	0	0.550	0.550	0.650	0.550	0.550	55,000	30,250	0.5500	0.550	0.550	0.650	0.550	0.550	55,000	0.5500	-5.17%
2009-07-27	0	0.580	0.550	0.580	0.580	0.580	40,000	23,200	0.5800	0.580	0.550	0.580	0.580	0.580	40,000	0.5800	5.45%
2009-07-24	0	0.550	0.550	0.620	0.100	0.550	70,000	35,650	0.5093	0.550	0.550	0.620	0.100	0.550	70,000	0.5093	-8.33%
2009-07-23	0	0.600	0.115	0.650	-	-	0	0	-	0.600	0.115	0.650	-	-	0	-	0.00%
2009-07-22	0	0.600	0.500	0.600	0.650	0.650	15,000	9,750	0.6500	0.600	0.500	0.600	0.650	0.650	15,000	0.6500	-7.69%
2009-07-21	0	0.650	0.315	0.650	-	-	0	0	-	0.650	0.315	0.650	-	-	0	-	0.00%
2009-07-20	0	0.650	0.129	0.650	-	-	0	0	-	0.650	0.129	0.650	-	-	0	-	0.00%
2009-07-17	0	0.650	0.152	0.650	-	-	0	0	-	0.650	0.152	0.650	-	-	0	-	0.00%
2009-07-16	0	0.650	0.105	0.650	-	-	0	0	-	0.650	0.105	0.650	-	-	0	-	0.00%
2009-07-15	0	0.650	0.425	0.660	-	-	0	0	-	0.650	0.425	0.660	-	-	0	-	0.00%
2009-07-14	0	0.650	0.290	0.650	-	-	0	0	-	0.650	0.290	0.650	-	-	0	-	0.00%
2009-07-13	0	0.650	0.192	-	-	-	0	0	-	0.650	0.192	-	-	-	0	-	0.00%
2009-07-10	0	0.650	0.375	-	-	-	0	0	-	0.650	0.375	-	-	-	0	-	0.00%
2009-07-09	0	0.650	0.350	0.680	-	-	0	0	-	0.650	0.350	0.680	-	-	0	-	0.00%
2009-07-08	0	0.650	0.157	-	-	-	0	0	-	0.650	0.157	-	-	-	0	-	0.00%
2009-07-07	0	0.650	0.156	0.650	-	-	0	0	-	0.650	0.156	0.650	-	-	0	-	0.00%
2009-07-06	0	0.650	0.147	0.650	-	-	0	0	-	0.650	0.147	0.650	-	-	0	-	0.00%
2009-07-03	0	0.650	0.260	0.650	-	-	0	0	-	0.650	0.260	0.650	-	-	0	-	0.00%
2009-07-02	0	0.650	0.134	0.650	-	-	0	0	-	0.650	0.134	0.650	-	-	0	-	0.00%
2009-06-30	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2009-06-29	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2009-06-26	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2009-06-25	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2009-06-24	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2009-06-23	0	0.650	0.330	0.650	-	-	0	0	-	0.650	0.330	0.650	-	-	0	-	0.00%
2009-06-22	0	0.650	0.375	0.650	-	-	0	0	-	0.650	0.375	0.650	-	-	0	-	0.00%
2009-06-19	0	0.650	0.500	0.650	0.650	0.650	200,000	130,000	0.6500	0.650	0.500	0.650	0.650	0.650	200,000	0.6500	0.00%
2009-06-18	0	0.650	0.305	0.650	-	-	0	0	-	0.650	0.305	0.650	-	-	0	-	0.00%
2009-06-17	0	0.650	0.305	0.850	-	-	0	0	-	0.650	0.305	0.850	-	-	0	-	0.00%
2009-06-16	0	0.650	0.305	0.650	-	-	0	0	-	0.650	0.305	0.650	-	-	0	-	0.00%
2009-06-15	0	0.650	0.305	0.650	-	-	0	0	-	0.650	0.305	0.650	-	-	0	-	0.00%
2009-06-12	0	0.650	0.355	0.850	-	-	0	0	-	0.650	0.355	0.850	-	-	0	-	0.00%
2009-06-11	0	0.650	0.390	0.650	-	-	0	0	-	0.650	0.390	0.650	-	-	0	-	0.00%
2009-06-10	0	0.650	0.395	0.650	-	-	0	0	-	0.650	0.395	0.650	-	-	0	-	0.00%
2009-06-09	0	0.650	0.305	0.850	0.650	0.650	5,000	3,250	0.6500	0.650	0.305	0.850	0.650	0.650	5,000	0.6500	0.00%
2009-06-08	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2009-06-05	0	0.650	0.400	0.670	-	-	0	0	-	0.650	0.400	0.670	-	-	0	-	0.00%
2009-06-04	0	0.650	0.500	0.650	-	-	0	0	-	0.650	0.500	0.650	-	-	0	-	0.00%
2009-06-03	0	0.650	0.500	0.650	0.650	0.650	40,000	26,000	0.6500	0.650	0.500	0.650	0.650	0.650	40,000	0.6500	-2.99%
2009-06-02	0	0.670	0.670	0.700	0.650	0.700	100,000	67,650	0.6765	0.670	0.670	0.700	0.650	0.700	100,000	0.6765	24.07%
2009-06-01	0	0.540	0.540	0.590	0.400	0.540	70,000	37,100	0.5300	0.540	0.540	0.590	0.400	0.540	70,000	0.5300	35.00%
2009-05-29	0	0.400	0.400	0.540	0.400	0.400	30,000	12,000	0.4000	0.400	0.400	0.540	0.400	0.400	30,000	0.4000	-6.98%
2009-05-27	0	0.430	0.430	0.500	0.300	0.430	80,000	27,550	0.3444	0.430	0.430	0.500	0.300	0.430	80,000	0.3444	-20.37%
2009-05-26	0	0.540	0.141	0.540	-	-	0	0	-	0.540	0.141	0.540	-	-	0	-	-1.82%
2009-05-25	0	0.550	0.151	0.550	0.600	0.600	10,000	6,000	0.6000	0.550	0.151	0.550	0.600	0.600	10,000	0.6000	83.33%
2009-05-22	0	0.300	0.240	0.500	-	-	0	0	-	0.300	0.240	0.500	-	-	0	-	0.00%
2009-05-21	0	0.300	0.250	0.500	-	-	0	0	-	0.300	0.250	0.500	-	-	0	-	0.00%
2009-05-20	0	0.300	0.240	-	-	-	0	0	-	0.300	0.240	-	-	-	0	-	0.00%
2009-05-19	0	0.300	0.100	-	-	-	0	0	-	0.300	0.100	-	-	-	0	-	0.00%
2009-05-18	0	0.300	0.108	-	-	-	0	0	-	0.300	0.108	-	-	-	0	-	0.00%
2009-05-15	0	0.300	0.121	-	-	-	0	0	-	0.300	0.121	-	-	-	0	-	0.00%
2009-05-14	0	0.300	0.230	0.500	-	-	0	0	-	0.300	0.230	0.500	-	-	0	-	0.00%
2009-05-13	0	0.300	0.240	0.300	-	-	0	0	-	0.300	0.240	0.300	-	-	0	-	0.00%
2009-05-12	0	0.300	0.230	0.400	-	-	0	0	-	0.300	0.230	0.400	-	-	0	-	0.00%
2009-05-11	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2009-05-08	0	0.300	0.150	0.300	0.300	0.300	15,000	4,500	0.3000	0.300	0.150	0.300	0.300	0.300	15,000	0.3000	0.00%
2009-05-07	0	0.300	0.104	0.400	-	-	0	0	-	0.300	0.104	0.400	-	-	0	-	0.00%
2009-05-06	0	0.300	0.103	0.400	-	-	0	0	-	0.300	0.103	0.400	-	-	0	-	0.00%
2009-05-05	0	0.300	0.106	0.400	-	-	0	0	-	0.300	0.106	0.400	-	-	0	-	0.00%
2009-05-04	0	0.300	0.109	-	-	-	0	0	-	0.300	0.109	-	-	-	0	-	0.00%
2009-04-30	0	0.300	0.104	0.300	-	-	0	0	-	0.300	0.104	0.300	-	-	0	-	0.00%
2009-04-29	0	0.300	0.104	0.350	-	-	0	0	-	0.300	0.104	0.350	-	-	0	-	0.00%
2009-04-28	0	0.300	0.103	0.300	-	-	0	0	-	0.300	0.103	0.300	-	-	0	-	0.00%
2009-04-27	0	0.300	0.102	-	-	-	0	0	-	0.300	0.102	-	-	-	0	-	0.00%
2009-04-24	0	0.300	0.230	0.300	-	-	0	0	-	0.300	0.230	0.300	-	-	0	-	0.00%
2009-04-23	0	0.300	0.125	-	-	-	0	0	-	0.300	0.125	-	-	-	0	-	0.00%
2009-04-22	0	0.300	0.250	0.300	-	-	0	0	-	0.300	0.250	0.300	-	-	0	-	-6.25%
2009-04-21	0	0.320	0.240	-	-	-	0	0	-	0.320	0.240	-	-	-	0	-	0.00%
2009-04-20	0	0.320	0.240	0.320	0.320	0.320	5,000	1,600	0.3200	0.320	0.240	0.320	0.320	0.320	5,000	0.3200	0.00%
2009-04-17	0	0.320	0.240	0.320	-	-	0	0	-	0.320	0.240	0.320	-	-	0	-	-3.03%
2009-04-16	0	0.330	0.106	0.330	-	-	0	0	-	0.330	0.106	0.330	-	-	0	-	0.00%
2009-04-15	0	0.330	0.102	0.330	-	-	0	0	-	0.330	0.102	0.330	-	-	0	-	0.00%
2009-04-14	0	0.330	0.102	-	-	-	0	0	-	0.330	0.102	-	-	-	0	-	0.00%
2009-04-09	0	0.330	0.163	-	0.310	0.330	75,000	24,550	0.3273	0.330	0.163	-	0.310	0.330	75,000	0.3273	10.00%
2009-04-08	0	0.300	0.153	0.300	-	-	0	0	-	0.300	0.153	0.300	-	-	0	-	0.00%
2009-04-07	0	0.300	0.230	0.300	-	-	0	0	-	0.300	0.230	0.300	-	-	0	-	-6.25%
2009-04-06	0	0.320	0.245	0.350	-	-	0	0	-	0.320	0.245	0.350	-	-	0	-	0.00%
2009-04-03	0	0.320	0.245	0.350	-	-	0	0	-	0.320	0.245	0.350	-	-	0	-	0.00%
2009-04-02	0	0.320	0.121	0.380	-	-	0	0	-	0.320	0.121	0.380	-	-	0	-	0.00%
2009-04-01	0	0.320	0.111	0.380	-	-	0	0	-	0.320	0.111	0.380	-	-	0	-	0.00%
2009-03-31	0	0.320	0.112	0.350	-	-	0	0	-	0.320	0.112	0.350	-	-	0	-	0.00%
2009-03-30	0	0.320	0.111	0.350	-	-	0	0	-	0.320	0.111	0.350	-	-	0	-	0.00%
2009-03-27	0	0.320	0.240	0.350	-	-	0	0	-	0.320	0.240	0.350	-	-	0	-	0.00%
2009-03-26	0	0.320	0.116	0.350	-	-	0	0	-	0.320	0.116	0.350	-	-	0	-	0.00%
2009-03-25	0	0.320	0.108	0.350	-	-	0	0	-	0.320	0.108	0.350	-	-	0	-	0.00%
2009-03-24	0	0.320	0.114	0.350	-	-	0	0	-	0.320	0.114	0.350	-	-	0	-	0.00%
2009-03-23	0	0.320	0.108	0.350	-	-	0	0	-	0.320	0.108	0.350	-	-	0	-	0.00%
2009-03-20	0	0.320	0.106	0.350	-	-	0	0	-	0.320	0.106	0.350	-	-	0	-	0.00%
2009-03-19	0	0.320	0.131	0.350	-	-	0	0	-	0.320	0.131	0.350	-	-	0	-	0.00%
2009-03-18	0	0.320	0.108	0.380	-	-	0	0	-	0.320	0.108	0.380	-	-	0	-	0.00%
2009-03-17	0	0.320	0.111	0.380	-	-	0	0	-	0.320	0.111	0.380	-	-	0	-	0.00%
2009-03-16	0	0.320	0.100	0.350	-	-	0	0	-	0.320	0.100	0.350	-	-	0	-	0.00%
2009-03-13	0	0.320	0.100	0.320	-	-	0	0	-	0.320	0.100	0.320	-	-	0	-	0.00%
2009-03-12	0	0.320	0.320	0.400	0.320	0.320	20,000	6,400	0.3200	0.320	0.320	0.400	0.320	0.320	20,000	0.3200	-3.03%
2009-03-11	0	0.330	0.320	0.400	-	-	0	0	-	0.330	0.320	0.400	-	-	0	-	0.00%
2009-03-10	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2009-03-09	0	0.330	0.320	0.350	-	-	0	0	-	0.330	0.320	0.350	-	-	0	-	0.00%
2009-03-06	0	0.330	0.330	0.400	0.330	0.330	10,000	3,300	0.3300	0.330	0.330	0.400	0.330	0.330	10,000	0.3300	10.00%
2009-03-05	0	0.300	0.300	0.350	0.250	0.250	62,000	15,200	0.2452	0.300	0.300	0.350	0.250	0.250	62,000	0.2452	25.00%
2009-03-04	0	0.240	0.100	0.300	-	-	0	0	-	0.240	0.100	0.300	-	-	0	-	0.00%
2009-03-03	0	0.240	0.100	0.250	-	-	0	0	-	0.240	0.100	0.250	-	-	0	-	0.00%
2009-03-02	0	0.240	0.100	0.300	-	-	0	0	-	0.240	0.100	0.300	-	-	0	-	0.00%
2009-02-27	0	0.240	0.100	-	-	-	0	0	-	0.240	0.100	-	-	-	0	-	0.00%
2009-02-26	0	0.240	0.240	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	4.35%
2009-02-25	0	0.230	0.100	0.250	-	-	0	0	-	0.230	0.100	0.250	-	-	0	-	0.00%
2009-02-24	0	0.230	0.100	0.250	-	-	0	0	-	0.230	0.100	0.250	-	-	0	-	0.00%
2009-02-23	0	0.230	0.105	-	-	-	0	0	-	0.230	0.105	-	-	-	0	-	0.00%
2009-02-20	0	0.230	0.111	-	-	-	0	0	-	0.230	0.111	-	-	-	0	-	0.00%
2009-02-19	0	0.230	0.100	-	-	-	0	0	-	0.230	0.100	-	-	-	0	-	0.00%
2009-02-18	0	0.230	0.100	0.260	-	-	0	0	-	0.230	0.100	0.260	-	-	0	-	0.00%
2009-02-17	0	0.230	0.100	0.230	-	-	0	0	-	0.230	0.100	0.230	-	-	0	-	0.00%
2009-02-16	0	0.230	0.100	-	-	-	0	0	-	0.230	0.100	-	-	-	0	-	0.00%
2009-02-13	0	0.230	0.121	-	-	-	0	0	-	0.230	0.121	-	-	-	0	-	0.00%
2009-02-12	0	0.230	0.230	-	0.230	0.230	5,000	1,150	0.2300	0.230	0.230	-	0.230	0.230	5,000	0.2300	4.55%
2009-02-11	0	0.220	0.160	0.240	-	-	0	0	-	0.220	0.160	0.240	-	-	0	-	0.00%
2009-02-10	0	0.220	0.220	0.345	0.220	0.220	100,000	22,000	0.2200	0.220	0.220	0.345	0.220	0.220	100,000	0.2200	-12.00%
2009-02-09	0	0.250	0.104	0.300	-	-	0	0	-	0.250	0.104	0.300	-	-	0	-	0.00%
2009-02-06	0	0.250	0.109	0.345	-	-	0	0	-	0.250	0.109	0.345	-	-	0	-	0.00%
2009-02-05	0	0.250	0.106	0.295	-	-	0	0	-	0.250	0.106	0.295	-	-	0	-	0.00%
2009-02-04	0	0.250	0.110	0.250	-	-	0	0	-	0.250	0.110	0.250	-	-	0	-	0.00%
2009-02-03	0	0.250	0.115	0.300	-	-	0	0	-	0.250	0.115	0.300	-	-	0	-	0.00%
2009-02-02	0	0.250	0.100	0.300	-	-	0	0	-	0.250	0.100	0.300	-	-	0	-	0.00%
2009-01-30	0	0.250	0.111	0.250	-	-	0	0	-	0.250	0.111	0.250	-	-	0	-	0.00%
2009-01-29	0	0.250	0.100	0.295	-	-	0	0	-	0.250	0.100	0.295	-	-	0	-	0.00%
2009-01-23	0	0.250	0.111	0.250	-	-	0	0	-	0.250	0.111	0.250	-	-	0	-	0.00%
2009-01-22	0	0.250	0.100	0.300	-	-	0	0	-	0.250	0.100	0.300	-	-	0	-	0.00%
2009-01-21	0	0.250	0.100	0.300	-	-	0	0	-	0.250	0.100	0.300	-	-	0	-	0.00%
2009-01-20	0	0.250	0.106	0.250	-	-	0	0	-	0.250	0.106	0.250	-	-	0	-	0.00%
2009-01-19	0	0.250	0.100	0.250	-	-	0	0	-	0.250	0.100	0.250	-	-	0	-	0.00%
2009-01-16	0	0.250	0.100	0.250	-	-	0	0	-	0.250	0.100	0.250	-	-	0	-	0.00%
2009-01-15	0	0.250	0.100	0.250	-	-	0	0	-	0.250	0.100	0.250	-	-	0	-	0.00%
2009-01-14	0	0.250	0.250	0.300	0.225	0.225	10,000	2,250	0.2250	0.250	0.250	0.300	0.225	0.225	10,000	0.2250	-16.67%
2009-01-13	0	0.300	0.206	0.300	-	-	0	0	-	0.300	0.206	0.300	-	-	0	-	0.00%
2009-01-12	0	0.300	0.200	0.300	-	-	0	0	-	0.300	0.200	0.300	-	-	0	-	0.00%
2009-01-09	0	0.300	0.200	0.350	-	-	0	0	-	0.300	0.200	0.350	-	-	0	-	0.00%
2009-01-08	0	0.300	0.203	0.350	-	-	0	0	-	0.300	0.203	0.350	-	-	0	-	0.00%
2009-01-07	0	0.300	0.207	0.300	-	-	0	0	-	0.300	0.207	0.300	-	-	0	-	0.00%
2009-01-06	0	0.300	0.206	0.300	-	-	0	0	-	0.300	0.206	0.300	-	-	0	-	0.00%
2009-01-05	0	0.300	0.210	0.300	-	-	0	0	-	0.300	0.210	0.300	-	-	0	-	0.00%
2009-01-02	0	0.300	0.203	0.300	-	-	0	0	-	0.300	0.203	0.300	-	-	0	-	0.00%
2008-12-31	0	0.300	0.200	0.350	-	-	0	0	-	0.300	0.200	0.350	-	-	0	-	0.00%
2008-12-30	0	0.300	0.203	0.300	-	-	0	0	-	0.300	0.203	0.300	-	-	0	-	0.00%
2008-12-29	0	0.300	0.200	0.330	-	-	0	0	-	0.300	0.200	0.330	-	-	0	-	0.00%
2008-12-24	0	0.300	0.200	0.400	-	-	0	0	-	0.300	0.200	0.400	-	-	0	-	0.00%
2008-12-23	0	0.300	0.205	0.400	-	-	0	0	-	0.300	0.205	0.400	-	-	0	-	0.00%
2008-12-22	0	0.300	0.200	0.400	-	-	0	0	-	0.300	0.200	0.400	-	-	0	-	0.00%
2008-12-19	0	0.300	0.206	0.400	-	-	0	0	-	0.300	0.206	0.400	-	-	0	-	0.00%
2008-12-18	0	0.300	0.240	0.400	0.300	0.300	10,000	3,000	0.3000	0.300	0.240	0.400	0.300	0.300	10,000	0.3000	-25.00%
2008-12-17	0	0.400	0.218	0.400	-	-	0	0	-	0.400	0.218	0.400	-	-	0	-	0.00%
2008-12-16	0	0.400	0.206	0.400	-	-	0	0	-	0.400	0.206	0.400	-	-	0	-	0.00%
2008-12-15	0	0.400	0.217	0.500	-	-	0	0	-	0.400	0.217	0.500	-	-	0	-	0.00%
2008-12-12	0	0.400	0.207	0.500	-	-	0	0	-	0.400	0.207	0.500	-	-	0	-	0.00%
2008-12-11	0	0.400	0.202	0.500	-	-	0	0	-	0.400	0.202	0.500	-	-	0	-	0.00%
2008-12-10	0	0.400	0.226	0.500	-	-	0	0	-	0.400	0.226	0.500	-	-	0	-	0.00%
2008-12-09	0	0.400	0.215	0.500	-	-	0	0	-	0.400	0.215	0.500	-	-	0	-	0.00%
2008-12-08	0	0.400	0.210	0.400	-	-	0	0	-	0.400	0.210	0.400	-	-	0	-	0.00%
2008-12-05	0	0.400	0.212	0.400	-	-	0	0	-	0.400	0.212	0.400	-	-	0	-	0.00%
2008-12-04	0	0.400	0.210	0.400	-	-	0	0	-	0.400	0.210	0.400	-	-	0	-	0.00%
2008-12-03	0	0.400	0.234	0.400	-	-	0	0	-	0.400	0.234	0.400	-	-	0	-	0.00%
2008-12-02	0	0.400	0.295	0.400	-	-	0	0	-	0.400	0.295	0.400	-	-	0	-	-20.00%
2008-12-01	0	0.500	0.212	0.620	-	-	0	0	-	0.500	0.212	0.620	-	-	0	-	0.00%
2008-11-28	0	0.500	0.218	0.620	-	-	0	0	-	0.500	0.218	0.620	-	-	0	-	0.00%
2008-11-27	0	0.500	0.208	0.500	-	-	0	0	-	0.500	0.208	0.500	-	-	0	-	0.00%
2008-11-26	0	0.500	0.208	0.600	-	-	0	0	-	0.500	0.208	0.600	-	-	0	-	0.00%
2008-11-25	0	0.500	0.222	0.620	-	-	0	0	-	0.500	0.222	0.620	-	-	0	-	0.00%
2008-11-24	0	0.500	0.200	0.500	-	-	0	0	-	0.500	0.200	0.500	-	-	0	-	0.00%
2008-11-21	0	0.500	0.200	0.600	-	-	0	0	-	0.500	0.200	0.600	-	-	0	-	0.00%
2008-11-20	0	0.500	0.112	0.600	-	-	0	0	-	0.500	0.112	0.600	-	-	0	-	0.00%
2008-11-19	0	0.500	0.106	0.620	-	-	0	0	-	0.500	0.106	0.620	-	-	0	-	0.00%
2008-11-18	0	0.500	0.112	0.620	-	-	0	0	-	0.500	0.112	0.620	-	-	0	-	0.00%
2008-11-17	0	0.500	0.106	0.650	-	-	0	0	-	0.500	0.106	0.650	-	-	0	-	0.00%
2008-11-14	0	0.500	0.145	0.680	-	-	0	0	-	0.500	0.145	0.680	-	-	0	-	0.00%
2008-11-13	0	0.500	0.156	0.620	-	-	0	0	-	0.500	0.156	0.620	-	-	0	-	0.00%
2008-11-12	0	0.500	0.164	0.680	-	-	0	0	-	0.500	0.164	0.680	-	-	0	-	0.00%
2008-11-11	0	0.500	0.135	0.680	-	-	0	0	-	0.500	0.135	0.680	-	-	0	-	0.00%
2008-11-10	0	0.500	0.118	0.680	-	-	0	0	-	0.500	0.118	0.680	-	-	0	-	0.00%
2008-11-07	0	0.500	0.260	0.620	-	-	0	0	-	0.500	0.260	0.620	-	-	0	-	0.00%
2008-11-06	0	0.500	0.195	0.620	-	-	0	0	-	0.500	0.195	0.620	-	-	0	-	0.00%
2008-11-05	0	0.500	0.161	0.680	-	-	0	0	-	0.500	0.161	0.680	-	-	0	-	0.00%
2008-11-04	0	0.500	0.119	0.690	-	-	0	0	-	0.500	0.119	0.690	-	-	0	-	0.00%
2008-11-03	0	0.500	0.115	0.690	-	-	0	0	-	0.500	0.115	0.690	-	-	0	-	0.00%
2008-10-31	0	0.500	0.107	0.500	-	-	0	0	-	0.500	0.107	0.500	-	-	0	-	0.00%
2008-10-30	0	0.500	0.110	0.600	-	-	0	0	-	0.500	0.110	0.600	-	-	0	-	0.00%
2008-10-29	0	0.500	0.109	0.600	-	-	0	0	-	0.500	0.109	0.600	-	-	0	-	0.00%
2008-10-28	0	0.500	0.115	0.550	-	-	0	0	-	0.500	0.115	0.550	-	-	0	-	0.00%
2008-10-27	0	0.500	0.106	0.500	-	-	0	0	-	0.500	0.106	0.500	-	-	0	-	0.00%
2008-10-24	0	0.500	0.160	0.600	-	-	0	0	-	0.500	0.160	0.600	-	-	0	-	0.00%
2008-10-23	0	0.500	0.247	0.500	-	-	0	0	-	0.500	0.247	0.500	-	-	0	-	0.00%
2008-10-22	0	0.500	0.210	0.500	-	-	0	0	-	0.500	0.210	0.500	-	-	0	-	0.00%
2008-10-21	0	0.500	0.205	0.500	-	-	0	0	-	0.500	0.205	0.500	-	-	0	-	0.00%
2008-10-20	0	0.500	0.165	0.500	-	-	0	0	-	0.500	0.165	0.500	-	-	0	-	0.00%
2008-10-17	0	0.500	0.245	0.500	-	-	0	0	-	0.500	0.245	0.500	-	-	0	-	0.00%
2008-10-16	0	0.500	0.241	0.500	-	-	0	0	-	0.500	0.241	0.500	-	-	0	-	0.00%
2008-10-15	0	0.500	0.270	0.690	-	-	0	0	-	0.500	0.270	0.690	-	-	0	-	0.00%
2008-10-14	0	0.500	0.250	0.620	-	-	0	0	-	0.500	0.250	0.620	-	-	0	-	0.00%
2008-10-13	0	0.500	0.221	0.610	-	-	0	0	-	0.500	0.221	0.610	-	-	0	-	0.00%
2008-10-10	0	0.500	0.215	0.500	-	-	0	0	-	0.500	0.215	0.500	-	-	0	-	0.00%
2008-10-09	0	0.500	0.210	0.620	-	-	0	0	-	0.500	0.210	0.620	-	-	0	-	0.00%
2008-10-08	0	0.500	0.210	0.620	-	-	0	0	-	0.500	0.210	0.620	-	-	0	-	0.00%
2008-10-06	0	0.500	0.231	0.500	-	-	0	0	-	0.500	0.231	0.500	-	-	0	-	0.00%
2008-10-03	0	0.500	0.242	0.500	-	-	0	0	-	0.500	0.242	0.500	-	-	0	-	0.00%
2008-10-02	0	0.500	0.300	0.500	-	-	0	0	-	0.500	0.300	0.500	-	-	0	-	0.00%
2008-09-30	0	0.500	0.285	0.500	-	-	0	0	-	0.500	0.285	0.500	-	-	0	-	-16.67%
2008-09-29	0	0.600	0.200	0.650	-	-	0	0	-	0.600	0.200	0.650	-	-	0	-	0.00%
2008-09-26	0	0.600	0.223	0.630	-	-	0	0	-	0.600	0.223	0.630	-	-	0	-	0.00%
2008-09-25	0	0.600	0.265	0.600	-	-	0	0	-	0.600	0.265	0.600	-	-	0	-	0.00%
2008-09-24	0	0.600	0.224	0.610	-	-	0	0	-	0.600	0.224	0.610	-	-	0	-	0.00%
2008-09-23	0	0.600	0.270	0.600	-	-	0	0	-	0.600	0.270	0.600	-	-	0	-	0.00%
2008-09-22	0	0.600	0.210	0.750	-	-	0	0	-	0.600	0.210	0.750	-	-	0	-	0.00%
2008-09-19	0	0.600	0.212	0.700	-	-	0	0	-	0.600	0.212	0.700	-	-	0	-	0.00%
2008-09-18	0	0.600	0.265	0.650	-	-	0	0	-	0.600	0.265	0.650	-	-	0	-	0.00%
2008-09-17	0	0.600	0.290	0.750	-	-	0	0	-	0.600	0.290	0.750	-	-	0	-	0.00%
2008-09-16	0	0.600	0.280	0.650	-	-	0	0	-	0.600	0.280	0.650	-	-	0	-	0.00%
2008-09-12	0	0.600	0.320	0.600	-	-	0	0	-	0.600	0.320	0.600	-	-	0	-	0.00%
2008-09-11	0	0.600	0.310	0.790	-	-	0	0	-	0.600	0.310	0.790	-	-	0	-	0.00%
2008-09-10	0	0.600	0.340	0.750	-	-	0	0	-	0.600	0.340	0.750	-	-	0	-	0.00%
2008-09-09	0	0.600	0.340	0.730	-	-	0	0	-	0.600	0.340	0.730	-	-	0	-	0.00%
2008-09-08	0	0.600	0.280	0.750	-	-	0	0	-	0.600	0.280	0.750	-	-	0	-	0.00%
2008-09-05	0	0.600	0.450	0.600	-	-	0	0	-	0.600	0.450	0.600	-	-	0	-	0.00%
2008-09-04	0	0.600	0.450	0.630	-	-	0	0	-	0.600	0.450	0.630	-	-	0	-	0.00%
2008-09-03	0	0.600	0.345	0.640	-	-	0	0	-	0.600	0.345	0.640	-	-	0	-	0.00%
2008-09-02	0	0.600	0.325	0.600	0.600	0.600	5,000	3,000	0.6000	0.600	0.325	0.600	0.600	0.600	5,000	0.6000	33.33%
2008-09-01	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2008-08-29	0	0.450	0.375	0.450	-	-	0	0	-	0.450	0.375	0.450	-	-	0	-	0.00%
2008-08-28	0	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2008-08-27	0	0.450	0.400	0.600	-	-	0	0	-	0.450	0.400	0.600	-	-	0	-	0.00%
2008-08-26	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2008-08-25	0	0.450	0.330	0.600	-	-	0	0	-	0.450	0.330	0.600	-	-	0	-	0.00%
2008-08-21	0	0.450	0.450	0.600	-	-	0	0	-	0.450	0.450	0.600	-	-	0	-	0.00%
2008-08-20	0	0.450	0.450	0.600	-	-	0	0	-	0.450	0.450	0.600	-	-	0	-	0.00%
2008-08-19	0	0.450	0.450	0.500	0.450	0.450	5,000	2,250	0.4500	0.450	0.450	0.500	0.450	0.450	5,000	0.4500	-10.00%
2008-08-18	0	0.500	0.370	0.600	-	-	0	0	-	0.500	0.370	0.600	-	-	0	-	0.00%
2008-08-15	0	0.500	0.310	0.550	-	-	0	0	-	0.500	0.310	0.550	-	-	0	-	0.00%
2008-08-14	0	0.500	0.315	0.550	-	-	0	0	-	0.500	0.315	0.550	-	-	0	-	0.00%
2008-08-13	0	0.500	0.405	0.550	0.500	0.500	10,000	5,000	0.5000	0.500	0.405	0.550	0.500	0.500	10,000	0.5000	-9.09%
2008-08-12	0	0.550	0.385	0.550	-	-	0	0	-	0.550	0.385	0.550	-	-	0	-	0.00%
2008-08-11	0	0.550	0.325	0.550	-	-	0	0	-	0.550	0.325	0.550	-	-	0	-	0.00%
2008-08-08	0	0.550	0.335	0.550	-	-	0	0	-	0.550	0.335	0.550	-	-	0	-	0.00%
2008-08-07	0	0.550	0.430	0.700	-	-	0	0	-	0.550	0.430	0.700	-	-	0	-	0.00%
2008-08-05	0	0.550	0.355	0.730	-	-	0	0	-	0.550	0.355	0.730	-	-	0	-	0.00%
2008-08-04	0	0.550	0.500	0.700	-	-	0	0	-	0.550	0.500	0.700	-	-	0	-	0.00%
2008-08-01	0	0.550	0.385	0.730	-	-	0	0	-	0.550	0.385	0.730	-	-	0	-	0.00%
2008-07-31	0	0.550	0.405	0.730	-	-	0	0	-	0.550	0.405	0.730	-	-	0	-	0.00%
2008-07-30	0	0.550	0.410	0.600	-	-	0	0	-	0.550	0.410	0.600	-	-	0	-	0.00%
2008-07-29	0	0.550	0.365	0.600	-	-	0	0	-	0.550	0.365	0.600	-	-	0	-	0.00%
2008-07-28	0	0.550	0.500	0.730	-	-	0	0	-	0.550	0.500	0.730	-	-	0	-	0.00%
2008-07-25	0	0.550	0.550	0.600	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	0.00%
2008-07-24	0	0.550	0.435	0.600	-	-	0	0	-	0.550	0.435	0.600	-	-	0	-	0.00%
2008-07-23	0	0.550	0.465	0.650	-	-	0	0	-	0.550	0.465	0.650	-	-	0	-	0.00%
2008-07-22	0	0.550	0.500	0.600	-	-	0	0	-	0.550	0.500	0.600	-	-	0	-	0.00%
2008-07-21	0	0.550	0.435	0.730	-	-	0	0	-	0.550	0.435	0.730	-	-	0	-	0.00%
2008-07-18	0	0.550	0.550	0.590	-	-	0	0	-	0.550	0.550	0.590	-	-	0	-	0.00%
2008-07-17	0	0.550	0.500	0.730	-	-	0	0	-	0.550	0.500	0.730	-	-	0	-	0.00%
2008-07-16	0	0.550	0.450	0.670	-	-	0	0	-	0.550	0.450	0.670	-	-	0	-	0.00%
2008-07-15	0	0.550	0.550	0.670	-	-	0	0	-	0.550	0.550	0.670	-	-	0	-	0.00%
2008-07-14	0	0.550	0.550	0.600	0.550	0.550	20,000	11,000	0.5500	0.550	0.550	0.600	0.550	0.550	20,000	0.5500	0.00%
2008-07-11	0	0.550	0.500	0.590	0.550	0.550	15,000	8,250	0.5500	0.550	0.500	0.590	0.550	0.550	15,000	0.5500	7.84%
2008-07-10	0	0.510	0.500	0.700	-	-	0	0	-	0.510	0.500	0.700	-	-	0	-	0.00%
2008-07-09	0	0.510	0.500	0.700	-	-	0	0	-	0.510	0.500	0.700	-	-	0	-	0.00%
2008-07-08	0	0.510	0.500	0.700	-	-	0	0	-	0.510	0.500	0.700	-	-	0	-	0.00%
2008-07-07	0	0.510	0.500	0.700	-	-	0	0	-	0.510	0.500	0.700	-	-	0	-	0.00%
2008-07-04	0	0.510	0.500	0.680	-	-	0	0	-	0.510	0.500	0.680	-	-	0	-	0.00%
2008-07-03	0	0.510	0.510	0.650	0.510	0.520	20,000	10,300	0.5150	0.510	0.510	0.650	0.510	0.520	20,000	0.5150	0.00%
2008-07-02	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2008-06-30	0	0.510	0.510	0.580	-	-	0	0	-	0.510	0.510	0.580	-	-	0	-	0.00%
2008-06-27	0	0.510	0.510	0.540	0.500	0.560	65,000	33,750	0.5192	0.510	0.510	0.540	0.500	0.560	65,000	0.5192	-15.00%
2008-06-26	0	0.600	0.570	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.570	0.600	0.600	0.600	10,000	0.6000	-7.69%
2008-06-25	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2008-06-24	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2008-06-23	0	0.650	0.620	0.740	-	-	0	0	-	0.650	0.620	0.740	-	-	0	-	0.00%
2008-06-20	0	0.650	0.650	0.740	0.650	0.650	55,000	35,750	0.6500	0.650	0.650	0.740	0.650	0.650	55,000	0.6500	-7.14%
2008-06-19	0	0.700	0.570	0.740	-	-	0	0	-	0.700	0.570	0.740	-	-	0	-	0.00%
2008-06-18	0	0.700	0.650	0.740	-	-	0	0	-	0.700	0.650	0.740	-	-	0	-	0.00%
2008-06-17	0	0.700	0.650	0.770	-	-	0	0	-	0.700	0.650	0.770	-	-	0	-	0.00%
2008-06-16	0	0.700	0.650	0.770	-	-	0	0	-	0.700	0.650	0.770	-	-	0	-	0.00%
2008-06-13	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2008-06-12	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2008-06-11	0	0.700	0.660	0.840	-	-	0	0	-	0.700	0.660	0.840	-	-	0	-	0.00%
2008-06-10	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2008-06-06	0	0.700	0.690	0.840	0.700	0.700	50,000	35,000	0.7000	0.700	0.690	0.840	0.700	0.700	50,000	0.7000	-6.67%
2008-06-05	0	0.750	0.680	0.850	-	-	0	0	-	0.750	0.680	0.850	-	-	0	-	0.00%
2008-06-04	0	0.750	0.750	0.850	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	0.850	0.750	0.750	10,000	0.7500	1.35%
2008-06-03	0	0.740	0.680	0.840	-	-	0	0	-	0.740	0.680	0.840	-	-	0	-	0.00%
2008-06-02	0	0.740	0.620	0.860	-	-	0	0	-	0.740	0.620	0.860	-	-	0	-	0.00%
2008-05-30	0	0.740	0.680	0.850	-	-	0	0	-	0.740	0.680	0.850	-	-	0	-	0.00%
2008-05-29	0	0.740	0.710	0.850	-	-	0	0	-	0.740	0.710	0.850	-	-	0	-	0.00%
2008-05-28	0	0.740	0.690	0.870	-	-	0	0	-	0.740	0.690	0.870	-	-	0	-	0.00%
2008-05-27	0	0.740	0.680	0.860	-	-	0	0	-	0.740	0.680	0.860	-	-	0	-	0.00%
2008-05-26	0	0.740	0.710	0.840	0.740	0.740	95,000	70,300	0.7400	0.740	0.710	0.840	0.740	0.740	95,000	0.7400	-5.13%
2008-05-23	0	0.780	0.780	0.850	0.700	0.730	105,000	74,550	0.7100	0.780	0.780	0.850	0.700	0.730	105,000	0.7100	-11.36%
2008-05-22	0	0.880	0.700	0.880	-	-	0	0	-	0.880	0.700	0.880	-	-	0	-	0.00%
2008-05-21	0	0.880	0.700	0.880	-	-	0	0	-	0.880	0.700	0.880	-	-	0	-	0.00%
2008-05-20	0	0.880	0.650	0.880	-	-	0	0	-	0.880	0.650	0.880	-	-	0	-	0.00%
2008-05-19	0	0.880	0.680	0.880	-	-	0	0	-	0.880	0.680	0.880	-	-	0	-	0.00%
2008-05-16	0	0.880	0.750	0.900	-	-	0	0	-	0.880	0.750	0.900	-	-	0	-	0.00%
2008-05-15	0	0.880	0.660	0.900	-	-	0	0	-	0.880	0.660	0.900	-	-	0	-	0.00%
2008-05-14	0	0.880	0.760	0.900	-	-	0	0	-	0.880	0.760	0.900	-	-	0	-	0.00%
2008-05-13	0	0.880	0.700	0.900	0.880	0.900	40,000	35,600	0.8900	0.880	0.700	0.900	0.880	0.900	40,000	0.8900	0.00%
2008-05-09	0	0.880	0.650	0.880	0.870	0.880	20,000	17,500	0.8750	0.880	0.650	0.880	0.870	0.880	20,000	0.8750	11.39%
2008-05-08	0	0.790	0.620	0.890	-	-	0	0	-	0.790	0.620	0.890	-	-	0	-	0.00%
2008-05-07	0	0.790	0.790	0.850	-	-	0	0	-	0.790	0.790	0.850	-	-	0	-	5.33%
2008-05-06	0	0.750	0.750	0.850	-	-	0	0	-	0.750	0.750	0.850	-	-	0	-	0.00%
2008-05-05	0	0.750	0.640	0.860	-	-	0	0	-	0.750	0.640	0.860	-	-	0	-	0.00%
2008-05-02	0	0.750	0.750	0.920	-	-	0	0	-	0.750	0.750	0.920	-	-	0	-	0.00%
2008-04-30	0	0.750	0.750	0.880	-	-	0	0	-	0.750	0.750	0.880	-	-	0	-	10.29%
2008-04-29	0	0.680	0.670	0.960	0.600	0.680	45,000	28,200	0.6267	0.680	0.670	0.960	0.600	0.680	45,000	0.6267	-22.73%
2008-04-28	0	0.880	0.750	0.980	-	-	0	0	-	0.880	0.750	0.980	-	-	0	-	0.00%
2008-04-25	0	0.880	0.780	0.880	0.770	0.920	55,000	48,700	0.8855	0.880	0.780	0.880	0.770	0.920	55,000	0.8855	25.71%
2008-04-24	0	0.700	0.610	0.940	0.660	0.700	50,000	33,400	0.6680	0.700	0.610	0.940	0.660	0.700	50,000	0.6680	20.69%
2008-04-23	0	0.580	0.520	0.620	0.500	0.580	180,000	99,100	0.5506	0.580	0.520	0.620	0.500	0.580	180,000	0.5506	-3.33%
2008-04-22	0	0.600	0.580	0.630	0.570	0.600	105,000	62,350	0.5938	0.600	0.580	0.630	0.570	0.600	105,000	0.5938	-14.29%
2008-04-21	0	0.700	0.570	0.940	-	-	0	0	-	0.700	0.570	0.940	-	-	0	-	0.00%
2008-04-18	0	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2008-04-17	0	0.700	0.570	0.780	-	-	0	0	-	0.700	0.570	0.780	-	-	0	-	0.00%
2008-04-16	0	0.700	0.570	0.700	-	-	0	0	-	0.700	0.570	0.700	-	-	0	-	0.00%
2008-04-15	0	0.700	0.570	0.780	-	-	0	0	-	0.700	0.570	0.780	-	-	0	-	0.00%
2008-04-14	0	0.700	0.570	0.760	-	-	0	0	-	0.700	0.570	0.760	-	-	0	-	0.00%
2008-04-11	0	0.700	0.610	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	0.610	0.700	0.700	0.700	20,000	0.7000	-4.11%
2008-04-10	0	0.730	0.730	0.960	-	-	0	0	-	0.730	0.730	0.960	-	-	0	-	0.00%
2008-04-09	0	0.730	0.730	0.900	-	-	0	0	-	0.730	0.730	0.900	-	-	0	-	0.00%
2008-04-08	0	0.730	0.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	0.00%
2008-04-07	0	0.730	0.730	0.850	0.720	0.730	20,000	14,500	0.7250	0.730	0.730	0.850	0.720	0.730	20,000	0.7250	0.00%
2008-04-03	0	0.730	0.670	0.900	0.680	0.740	100,000	70,600	0.7060	0.730	0.670	0.900	0.680	0.740	100,000	0.7060	-14.12%
2008-04-02	0	0.850	0.750	1.030	-	-	0	0	-	0.850	0.750	1.030	-	-	0	-	0.00%
2008-04-01	0	0.850	0.580	1.040	-	-	0	0	-	0.850	0.580	1.040	-	-	0	-	0.00%
2008-03-31	0	0.850	0.710	0.850	-	-	0	0	-	0.850	0.710	0.850	-	-	0	-	0.00%
2008-03-28	0	0.850	0.630	0.850	-	-	0	0	-	0.850	0.630	0.850	-	-	0	-	0.00%
2008-03-27	0	0.850	0.730	0.850	-	-	0	0	-	0.850	0.730	0.850	-	-	0	-	0.00%
2008-03-26	0	0.850	0.800	0.850	-	-	0	0	-	0.850	0.800	0.850	-	-	0	-	-9.57%
2008-03-25	0	0.940	0.560	1.040	-	-	0	0	-	0.940	0.560	1.040	-	-	0	-	0.00%
2008-03-20	0	0.940	0.500	1.040	-	-	0	0	-	0.940	0.500	1.040	-	-	0	-	0.00%
2008-03-19	0	0.940	0.500	1.000	-	-	0	0	-	0.940	0.500	1.000	-	-	0	-	0.00%
2008-03-18	0	0.940	0.500	0.940	-	-	0	0	-	0.940	0.500	0.940	-	-	0	-	-1.05%
2008-03-17	0	0.950	0.500	-	-	-	0	0	-	0.950	0.500	-	-	-	0	-	0.00%
2008-03-14	0	0.950	0.670	1.020	-	-	0	0	-	0.950	0.670	1.020	-	-	0	-	0.00%
2008-03-13	0	0.950	0.950	0.990	0.500	0.940	30,000	25,800	0.8600	0.950	0.950	0.990	0.500	0.940	30,000	0.8600	-5.00%
2008-03-12	0	1.000	0.940	1.000	1.040	1.040	10,000	10,400	1.0400	1.000	0.940	1.000	1.040	1.040	10,000	1.0400	5.26%
2008-03-11	0	0.950	0.500	1.040	-	-	0	0	-	0.950	0.500	1.040	-	-	0	-	0.00%
2008-03-10	0	0.950	0.500	0.950	-	-	0	0	-	0.950	0.500	0.950	-	-	0	-	0.00%
2008-03-07	0	0.950	0.860	1.000	-	-	0	0	-	0.950	0.860	1.000	-	-	0	-	0.00%
2008-03-06	0	0.950	0.750	0.950	-	-	0	0	-	0.950	0.750	0.950	-	-	0	-	-5.00%
2008-03-05	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2008-03-04	0	1.000	0.500	1.000	-	-	0	0	-	1.000	0.500	1.000	-	-	0	-	0.00%
2008-03-03	0	1.000	0.520	1.000	-	-	0	0	-	1.000	0.520	1.000	-	-	0	-	0.00%
2008-02-29	0	1.000	0.930	1.000	-	-	3,900	3,900	1.0000	1.000	0.930	1.000	-	-	3,900	1.0000	0.00%
2008-02-28	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2008-02-27	0	1.000	0.920	1.030	-	-	0	0	-	1.000	0.920	1.030	-	-	0	-	0.00%
2008-02-26	0	1.000	0.920	1.000	-	-	0	0	-	1.000	0.920	1.000	-	-	0	-	0.00%
2008-02-25	0	1.000	0.880	1.000	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2008-02-22	0	1.000	0.500	1.000	-	-	30,000	28,800	0.9600	1.000	0.500	1.000	-	-	30,000	0.9600	0.00%
2008-02-21	0	1.000	0.960	1.000	1.000	1.000	70,000	70,000	1.0000	1.000	0.960	1.000	1.000	1.000	70,000	1.0000	-4.76%
2008-02-20	0	1.050	0.960	-	-	-	50,000	48,000	0.9600	1.050	0.960	-	-	-	50,000	0.9600	0.00%
2008-02-19	0	1.050	0.960	1.100	-	-	0	0	-	1.050	0.960	1.100	-	-	0	-	0.00%
2008-02-18	0	1.050	0.500	-	-	-	0	0	-	1.050	0.500	-	-	-	0	-	0.00%
2008-02-15	0	1.050	1.000	1.150	-	-	0	0	-	1.050	1.000	1.150	-	-	0	-	0.00%
2008-02-14	0	1.050	0.980	1.190	-	-	0	0	-	1.050	0.980	1.190	-	-	0	-	0.00%
2008-02-13	0	1.050	1.050	1.100	-	-	0	0	-	1.050	1.050	1.100	-	-	0	-	0.00%
2008-02-12	0	1.050	1.050	1.200	1.050	1.050	20,000	21,000	1.0500	1.050	1.050	1.200	1.050	1.050	20,000	1.0500	-4.55%
2008-02-11	0	1.100	0.500	1.120	-	-	0	0	-	1.100	0.500	1.120	-	-	0	-	0.00%
2008-02-06	0	1.100	0.880	1.110	-	-	0	0	-	1.100	0.880	1.110	-	-	0	-	0.00%
2008-02-05	0	1.100	0.980	1.100	1.060	1.100	135,000	145,750	1.0796	1.100	0.980	1.100	1.060	1.100	135,000	1.0796	3.77%
2008-02-04	0	1.060	0.980	1.130	1.060	1.060	145,000	153,700	1.0600	1.060	0.980	1.130	1.060	1.060	145,000	1.0600	7.07%
2008-02-01	0	0.990	0.500	1.060	-	-	0	0	-	0.990	0.500	1.060	-	-	0	-	0.00%
2008-01-31	0	0.990	0.500	1.060	0.990	0.990	20,000	19,800	0.9900	0.990	0.500	1.060	0.990	0.990	20,000	0.9900	-1.00%
2008-01-30	0	1.000	0.500	1.060	-	-	0	0	-	1.000	0.500	1.060	-	-	0	-	0.00%
2008-01-29	0	1.000	0.500	1.060	-	-	0	0	-	1.000	0.500	1.060	-	-	0	-	0.00%
2008-01-28	0	1.000	0.500	1.050	-	-	0	0	-	1.000	0.500	1.050	-	-	0	-	0.00%
2008-01-25	0	1.000	0.500	1.060	1.000	1.000	40,000	40,000	1.0000	1.000	0.500	1.060	1.000	1.000	40,000	1.0000	0.00%
2008-01-24	0	1.000	0.600	1.000	-	-	0	0	-	1.000	0.600	1.000	-	-	0	-	-2.91%
2008-01-23	0	1.030	0.500	1.080	-	-	0	0	-	1.030	0.500	1.080	-	-	0	-	0.00%
2008-01-22	0	1.030	0.500	1.060	-	-	0	0	-	1.030	0.500	1.060	-	-	0	-	0.00%
2008-01-21	0	1.030	0.500	1.080	-	-	0	0	-	1.030	0.500	1.080	-	-	0	-	0.00%
2008-01-18	0	1.030	0.500	1.060	-	-	0	0	-	1.030	0.500	1.060	-	-	0	-	0.00%
2008-01-17	0	1.030	0.550	1.030	-	-	0	0	-	1.030	0.550	1.030	-	-	0	-	-1.90%
2008-01-16	0	1.050	0.600	1.050	-	-	30,000	29,400	0.9800	1.050	0.600	1.050	-	-	30,000	0.9800	0.00%
2008-01-15	0	1.050	0.980	1.080	1.050	1.050	60,000	63,000	1.0500	1.050	0.980	1.080	1.050	1.050	60,000	1.0500	1.94%
2008-01-14	0	1.030	0.600	1.100	-	-	0	0	-	1.030	0.600	1.100	-	-	0	-	0.00%
2008-01-11	0	1.030	0.980	1.030	-	-	0	0	-	1.030	0.980	1.030	-	-	0	-	-1.90%
2008-01-10	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	0.00%
2008-01-09	0	1.050	0.600	1.100	-	-	50,000	49,000	0.9800	1.050	0.600	1.100	-	-	50,000	0.9800	0.00%
2008-01-08	0	1.050	0.980	1.180	1.050	1.050	25,000	26,250	1.0500	1.050	0.980	1.180	1.050	1.050	25,000	1.0500	0.00%
2008-01-07	0	1.050	0.980	1.050	-	-	0	0	-	1.050	0.980	1.050	-	-	0	-	-4.55%
2008-01-04	0	1.100	0.980	1.150	-	-	0	0	-	1.100	0.980	1.150	-	-	0	-	0.00%
2008-01-03	0	1.100	0.980	-	-	-	0	0	-	1.100	0.980	-	-	-	0	-	0.00%
2008-01-02	0	1.100	1.000	1.280	1.100	1.100	50,000	55,000	1.1000	1.100	1.000	1.280	1.100	1.100	50,000	1.1000	0.92%
2007-12-31	0	1.090	-	1.200	-	-	0	0	-	1.090	-	1.200	-	-	0	-	0.00%
2007-12-28	0	1.090	-	1.090	-	-	0	0	-	1.090	-	1.090	-	-	0	-	-2.68%
2007-12-27	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-2.61%
2007-12-24	0	1.150	1.150	1.180	1.150	1.150	25,000	28,750	1.1500	1.150	1.150	1.180	1.150	1.150	25,000	1.1500	6.48%
2007-12-21	0	1.080	1.000	1.080	-	-	0	0	-	1.080	1.000	1.080	-	-	0	-	0.00%
2007-12-20	0	1.080	-	1.080	1.090	1.090	20,000	21,800	1.0900	1.080	-	1.080	1.090	1.090	20,000	1.0900	-0.92%
2007-12-19	0	1.090	-	1.090	1.090	1.090	350,000	381,500	1.0900	1.090	-	1.090	1.090	1.090	350,000	1.0900	0.00%
2007-12-18	0	1.090	1.050	1.090	1.090	1.090	30,000	32,700	1.0900	1.090	1.050	1.090	1.090	1.090	30,000	1.0900	0.00%
2007-12-17	0	1.090	1.070	1.090	1.050	1.200	360,000	384,700	1.0686	1.090	1.070	1.090	1.050	1.200	360,000	1.0686	9.00%
2007-12-14	0	1.000	0.950	1.130	-	-	0	0	-	1.000	0.950	1.130	-	-	0	-	0.00%
2007-12-13	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2007-12-12	0	1.000	0.950	1.140	-	-	0	0	-	1.000	0.950	1.140	-	-	0	-	0.00%
2007-12-11	0	1.000	0.950	1.160	-	-	0	0	-	1.000	0.950	1.160	-	-	0	-	0.00%
2007-12-10	0	1.000	0.950	1.000	-	-	0	0	-	1.000	0.950	1.000	-	-	0	-	0.00%
2007-12-07	0	1.000	0.970	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.970	1.000	1.000	1.000	5,000	1.0000	0.00%
2007-12-06	0	1.000	1.000	1.050	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	1.050	1.000	1.000	5,000	1.0000	0.00%
2007-12-05	0	1.000	1.000	1.050	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	0.00%
2007-12-04	0	1.000	1.000	1.050	1.000	1.000	20,000	20,000	1.0000	1.000	1.000	1.050	1.000	1.000	20,000	1.0000	0.00%
2007-12-03	0	1.000	1.000	-	1.000	1.000	5,000	5,000	1.0000	1.000	1.000	-	1.000	1.000	5,000	1.0000	0.00%
2007-11-30	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
2007-11-29	0	1.000	1.000	1.030	1.000	1.010	45,000	45,200	1.0044	1.000	1.000	1.030	1.000	1.010	45,000	1.0044	0.00%
2007-11-28	0	1.000	0.990	1.030	-	-	0	0	-	1.000	0.990	1.030	-	-	0	-	0.00%
2007-11-27	0	1.000	0.950	1.000	1.000	1.000	5,000	5,000	1.0000	1.000	0.950	1.000	1.000	1.000	5,000	1.0000	0.00%
2007-11-26	0	1.000	1.000	1.030	1.000	1.000	10,000	10,000	1.0000	1.000	1.000	1.030	1.000	1.000	10,000	1.0000	0.00%
2007-11-23	0	1.000	1.000	1.020	1.000	1.000	10,000	10,000	1.0000	1.000	1.000	1.020	1.000	1.000	10,000	1.0000	0.00%
2007-11-22	0	1.000	1.000	1.010	1.000	1.000	30,000	30,000	1.0000	1.000	1.000	1.010	1.000	1.000	30,000	1.0000	0.00%
2007-11-21	0	1.000	1.000	1.050	1.000	1.000	285,000	285,000	1.0000	1.000	1.000	1.050	1.000	1.000	285,000	1.0000	-0.99%
2007-11-20	0	1.010	0.990	1.010	-	-	0	0	-	1.010	0.990	1.010	-	-	0	-	0.00%
2007-11-19	0	1.010	1.000	1.010	-	-	25,000	25,250	1.0100	1.010	1.000	1.010	-	-	25,000	1.0100	-1.94%
2007-11-16	0	1.030	1.020	1.030	1.110	1.160	140,000	155,750	1.1125	1.030	1.020	1.030	1.110	1.160	140,000	1.1125	-2.83%
2007-11-15	0	1.060	1.000	1.060	1.020	1.060	100,000	104,400	1.0440	1.060	1.000	1.060	1.020	1.060	100,000	1.0440	6.00%
2007-11-14	0	1.000	1.000	1.020	1.000	1.000	20,000	20,000	1.0000	1.000	1.000	1.020	1.000	1.000	20,000	1.0000	0.00%
2007-11-13	0	1.000	1.000	1.070	-	-	0	0	-	1.000	1.000	1.070	-	-	0	-	0.00%
2007-11-12	0	1.000	1.000	1.090	0.960	1.000	205,000	204,600	0.9980	1.000	1.000	1.090	0.960	1.000	205,000	0.9980	0.00%
2007-11-09	0	1.000	1.000	1.050	-	-	0	0	-	1.000	1.000	1.050	-	-	0	-	0.00%
2007-11-08	0	1.000	1.000	1.010	1.000	1.000	265,000	265,000	1.0000	1.000	1.000	1.010	1.000	1.000	265,000	1.0000	-4.76%
2007-11-07	0	1.050	1.000	1.050	1.100	1.100	10,000	11,000	1.1000	1.050	1.000	1.050	1.100	1.100	10,000	1.1000	5.00%
2007-11-06	0	1.000	1.000	1.010	1.000	1.030	1,365,000	1,367,550	1.0019	1.000	1.000	1.010	1.000	1.030	1,365,000	1.0019	-0.99%
2007-11-05	0	1.010	1.000	1.100	1.010	1.050	320,000	323,600	1.0113	1.010	1.000	1.100	1.010	1.050	320,000	1.0113	1.00%
2007-11-02	0	1.000	1.000	1.050	1.000	1.000	50,000	50,000	1.0000	1.000	1.000	1.050	1.000	1.000	50,000	1.0000	0.00%
2007-11-01	0	1.000	-	1.000	1.000	1.050	865,000	871,850	1.0079	1.000	-	1.000	1.000	1.050	865,000	1.0079	-4.76%
2007-10-31	0	1.050	1.050	1.140	1.010	1.050	60,000	61,400	1.0233	1.050	1.050	1.140	1.010	1.050	60,000	1.0233	5.00%
2007-10-30	0	1.000	1.000	1.140	1.000	1.000	100,000	100,000	1.0000	1.000	1.000	1.140	1.000	1.000	100,000	1.0000	0.00%
2007-10-29	0	1.000	1.000	1.150	-	-	0	0	-	1.000	1.000	1.150	-	-	0	-	1.01%
2007-10-26	0	0.990	0.990	1.070	0.980	0.980	50,000	49,000	0.9800	0.990	0.990	1.070	0.980	0.980	50,000	0.9800	-1.98%
2007-10-25	0	1.010	1.000	1.010	1.200	1.210	165,000	190,800	1.1564	1.010	1.000	1.010	1.200	1.210	165,000	1.1564	0.00%
2007-10-24	0	1.010	1.000	1.010	1.010	1.010	50,000	50,500	1.0100	1.010	1.000	1.010	1.010	1.010	50,000	1.0100	0.00%
2007-10-23	0	1.010	1.010	1.050	1.000	1.000	130,000	130,000	1.0000	1.010	1.010	1.050	1.000	1.000	130,000	1.0000	0.00%
2007-10-22	0	1.010	1.000	1.020	1.000	1.050	95,000	95,350	1.0037	1.010	1.000	1.020	1.000	1.050	95,000	1.0037	-4.72%
2007-10-18	0	1.060	1.010	1.070	1.010	1.060	130,000	132,800	1.0215	1.060	1.010	1.070	1.010	1.060	130,000	1.0215	6.00%
2007-10-17	0	1.000	1.000	1.040	1.000	1.050	45,000	45,650	1.0144	1.000	1.000	1.040	1.000	1.050	45,000	1.0144	-4.76%
2007-10-16	0	1.050	1.050	1.140	1.050	1.050	190,000	199,500	1.0500	1.050	1.050	1.140	1.050	1.050	190,000	1.0500	0.00%
2007-10-15	0	1.050	1.050	1.100	1.050	1.050	100,000	105,000	1.0500	1.050	1.050	1.100	1.050	1.050	100,000	1.0500	0.00%
2007-10-12	0	1.050	1.050	1.100	1.050	1.050	70,000	73,500	1.0500	1.050	1.050	1.100	1.050	1.050	70,000	1.0500	-1.87%
2007-10-11	0	1.070	1.050	1.140	1.070	1.150	255,000	283,950	1.1135	1.070	1.050	1.140	1.070	1.150	255,000	1.1135	1.90%
2007-10-10	0	1.050	1.050	1.100	1.050	1.150	1,165,000	1,224,400	1.0510	1.050	1.050	1.100	1.050	1.150	1,165,000	1.0510	-0.94%
2007-10-09	0	1.060	1.060	1.140	1.060	1.060	50,000	53,000	1.0600	1.060	1.060	1.140	1.060	1.060	50,000	1.0600	-3.64%
2007-10-08	0	1.100	1.020	1.140	-	-	0	0	-	1.100	1.020	1.140	-	-	0	-	0.00%
2007-10-05	0	1.100	1.100	1.150	1.100	1.150	220,000	243,600	1.1073	1.100	1.100	1.150	1.100	1.150	220,000	1.1073	-1.79%
2007-10-04	0	1.120	1.110	1.150	1.100	1.120	140,000	154,200	1.1014	1.120	1.110	1.150	1.100	1.120	140,000	1.1014	1.82%
2007-10-03	0	1.100	1.100	1.120	1.100	1.150	1,045,000	1,186,000	1.1349	1.100	1.100	1.120	1.100	1.150	1,045,000	1.1349	0.92%
2007-10-02	0	1.090	1.050	1.090	1.080	1.140	65,000	71,250	1.0962	1.090	1.050	1.090	1.080	1.140	65,000	1.0962	-1.80%
2007-09-28	0	1.110	1.110	1.130	1.050	1.110	330,000	365,250	1.1068	1.110	1.110	1.130	1.050	1.110	330,000	1.1068	5.71%
2007-09-27	0	1.050	1.050	1.100	1.030	1.050	40,000	41,400	1.0350	1.050	1.050	1.100	1.030	1.050	40,000	1.0350	2.94%
2007-09-25	0	1.020	1.010	1.100	1.000	1.100	235,000	237,700	1.0115	1.020	1.010	1.100	1.000	1.100	235,000	1.0115	-7.27%
2007-09-24	0	1.100	1.000	1.100	1.100	1.150	85,000	94,500	1.1118	1.100	1.000	1.100	1.100	1.150	85,000	1.1118	-4.35%
2007-09-21	0	1.150	1.000	1.190	1.000	1.150	840,000	915,950	1.0904	1.150	1.000	1.190	1.000	1.150	840,000	1.0904	15.00%
2007-09-20	0	1.000	1.000	1.100	1.000	1.000	200,000	200,000	1.0000	1.000	1.000	1.100	1.000	1.000	200,000	1.0000	0.00%
2007-09-19	0	1.000	1.000	1.090	1.000	1.100	40,000	43,000	1.0750	1.000	1.000	1.090	1.000	1.100	40,000	1.0750	0.00%
2007-09-18	0	1.000	1.000	1.090	0.970	1.000	650,000	637,100	0.9802	1.000	1.000	1.090	0.970	1.000	650,000	0.9802	0.00%
2007-09-17	0	1.000	0.910	1.000	0.960	1.050	595,000	593,000	0.9966	1.000	0.910	1.000	0.960	1.050	595,000	0.9966	0.00%
2007-09-14	0	1.000	0.850	1.000	0.900	1.250	790,000	765,100	0.9685	1.000	0.850	1.000	0.900	1.250	790,000	0.9685	-13.04%
2007-09-13	0	1.150	1.150	1.250	0.980	1.150	150,000	156,700	1.0447	1.150	1.150	1.250	0.980	1.150	150,000	1.0447	17.35%
2007-09-12	0	0.980	0.910	1.110	0.980	1.000	90,000	88,400	0.9822	0.980	0.910	1.110	0.980	1.000	90,000	0.9822	0.00%
2007-09-11	0	0.980	0.860	0.980	-	-	0	0	-	0.980	0.860	0.980	-	-	0	-	-2.00%
2007-09-10	0	1.000	0.930	1.050	0.940	1.000	90,000	86,550	0.9617	1.000	0.930	1.050	0.940	1.000	90,000	0.9617	6.38%
2007-09-07	0	0.940	0.940	0.980	-	-	0	0	-	0.940	0.940	0.980	-	-	0	-	1.08%
2007-09-06	0	0.930	0.930	0.970	0.890	0.960	180,000	169,000	0.9389	0.930	0.930	0.970	0.890	0.960	180,000	0.9389	1.09%
2007-09-05	0	0.920	0.920	0.960	0.910	0.980	135,000	128,000	0.9481	0.920	0.920	0.960	0.910	0.980	135,000	0.9481	-6.12%
2007-09-04	0	0.980	0.950	1.120	0.950	0.980	155,000	148,000	0.9548	0.980	0.950	1.120	0.950	0.980	155,000	0.9548	2.08%
2007-09-03	0	0.960	0.960	0.980	0.930	1.000	680,000	667,600	0.9818	0.960	0.960	0.980	0.930	1.000	680,000	0.9818	0.00%
2007-08-31	0	0.960	0.960	1.100	0.950	1.000	125,000	122,300	0.9784	0.960	0.960	1.100	0.950	1.000	125,000	0.9784	-8.57%
2007-08-30	0	1.050	1.000	1.100	1.050	1.120	590,000	644,000	1.0915	1.050	1.000	1.100	1.050	1.120	590,000	1.0915	-5.41%
2007-08-29	0	1.110	1.100	1.110	1.080	1.110	335,000	365,950	1.0924	1.110	1.100	1.110	1.080	1.110	335,000	1.0924	0.91%
2007-08-28	0	1.100	1.100	1.110	1.100	1.200	280,000	317,500	1.1339	1.100	1.100	1.110	1.100	1.200	280,000	1.1339	-4.35%
2007-08-27	0	1.150	1.100	1.150	1.100	1.150	90,000	101,850	1.1317	1.150	1.100	1.150	1.100	1.150	90,000	1.1317	8.49%
2007-08-24	0	1.060	1.050	1.120	1.060	1.100	435,000	471,700	1.0844	1.060	1.050	1.120	1.060	1.100	435,000	1.0844	-3.64%
2007-08-23	0	1.100	1.100	1.170	1.100	1.500	455,000	532,100	1.1695	1.100	1.100	1.170	1.100	1.500	455,000	1.1695	5.77%
2007-08-22	0	1.040	0.950	1.040	1.040	1.060	70,000	73,700	1.0529	1.040	0.950	1.040	1.040	1.060	70,000	1.0529	-5.45%
2007-08-21	0	1.100	0.950	1.170	0.900	1.100	90,000	84,000	0.9333	1.100	0.950	1.170	0.900	1.100	90,000	0.9333	15.79%
2007-08-20	0	0.950	0.950	1.150	-	-	0	0	-	0.950	0.950	1.150	-	-	0	-	0.00%
2007-08-17	0	0.950	0.800	0.950	0.950	1.000	95,000	91,100	0.9589	0.950	0.800	0.950	0.950	1.000	95,000	0.9589	-7.77%
2007-08-16	0	1.030	0.960	1.100	0.950	1.030	25,000	24,150	0.9660	1.030	0.960	1.100	0.950	1.030	25,000	0.9660	3.00%
2007-08-15	0	1.000	0.930	1.080	1.000	1.000	30,000	30,000	1.0000	1.000	0.930	1.080	1.000	1.000	30,000	1.0000	0.00%
2007-08-14	0	1.000	1.000	1.200	1.000	1.100	25,000	27,000	1.0800	1.000	1.000	1.200	1.000	1.100	25,000	1.0800	-17.36%
2007-08-13	0	1.210	1.210	1.280	1.190	1.200	25,000	29,800	1.1920	1.210	1.210	1.280	1.190	1.200	25,000	1.1920	0.83%
2007-08-10	0	1.200	1.010	1.200	1.200	1.250	15,000	18,250	1.2167	1.200	1.010	1.200	1.200	1.250	15,000	1.2167	-11.11%
2007-08-09	0	1.350	1.310	1.350	1.250	1.350	89,000	115,830	1.3015	1.350	1.310	1.350	1.250	1.350	89,000	1.3015	13.45%
2007-08-08	0	1.190	1.180	1.190	1.190	1.190	15,000	17,850	1.1900	1.190	1.180	1.190	1.190	1.190	15,000	1.1900	-0.83%
2007-08-07	0	1.200	1.150	1.250	1.110	1.250	250,000	294,200	1.1768	1.200	1.150	1.250	1.110	1.250	250,000	1.1768	8.11%
2007-08-06	0	1.110	1.110	1.150	0.900	1.110	250,000	272,650	1.0906	1.110	1.110	1.150	0.900	1.110	250,000	1.0906	0.00%
2007-08-03	0	1.110	1.110	1.250	1.110	1.250	625,000	758,100	1.2130	1.110	1.110	1.250	1.110	1.250	625,000	1.2130	-13.28%
2007-08-02	0	1.280	1.250	1.280	1.160	1.300	1,700,000	2,100,600	1.2356	1.280	1.250	1.280	1.160	1.300	1,700,000	1.2356	10.34%
2007-08-01	0	1.160	1.110	1.160	0.880	1.300	1,830,000	2,020,750	1.1042	1.160	1.110	1.160	0.880	1.300	1,830,000	1.1042	34.88%
2007-07-31	0	0.860	0.850	0.860	0.850	0.860	665,000	565,550	0.8505	0.860	0.850	0.860	0.850	0.860	665,000	0.8505	3.61%
2007-07-30	0	0.830	0.800	0.850	0.800	0.830	480,000	389,200	0.8108	0.830	0.800	0.850	0.800	0.830	480,000	0.8108	0.00%
2007-07-27	0	0.830	0.810	0.830	0.810	0.830	235,000	191,150	0.8134	0.830	0.810	0.830	0.810	0.830	235,000	0.8134	2.47%
2007-07-26	0	0.810	0.810	0.830	0.810	0.900	360,000	297,650	0.8268	0.810	0.810	0.830	0.810	0.900	360,000	0.8268	-2.41%
2007-07-25	0	0.830	0.800	0.850	0.790	0.850	1,330,000	1,080,450	0.8124	0.830	0.800	0.850	0.790	0.850	1,330,000	0.8124	3.75%
2007-07-24	0	0.800	0.760	0.800	0.740	0.830	1,565,000	1,225,200	0.7829	0.800	0.760	0.800	0.740	0.830	1,565,000	0.7829	3.90%
2007-07-23	0	0.770	0.720	0.770	0.740	0.790	55,000	42,150	0.7664	0.770	0.720	0.770	0.740	0.790	55,000	0.7664	4.05%
2007-07-20	0	0.740	0.710	0.740	0.700	0.750	695,000	515,300	0.7414	0.740	0.710	0.740	0.700	0.750	695,000	0.7414	10.45%
2007-07-19	0	0.670	0.660	0.690	0.660	0.700	170,000	116,000	0.6824	0.670	0.660	0.690	0.660	0.700	170,000	0.6824	-4.29%
2007-07-18	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2007-07-17	0	0.700	0.670	0.700	0.700	0.700	25,000	17,500	0.7000	0.700	0.670	0.700	0.700	0.700	25,000	0.7000	6.06%
2007-07-16	0	0.660	0.660	0.700	0.660	0.660	65,000	42,900	0.6600	0.660	0.660	0.700	0.660	0.660	65,000	0.6600	0.00%
2007-07-13	0	0.660	0.660	0.680	0.660	0.660	50,000	33,000	0.6600	0.660	0.660	0.680	0.660	0.660	50,000	0.6600	0.00%
2007-07-12	0	0.660	0.660	0.700	0.660	0.720	65,000	45,200	0.6954	0.660	0.660	0.700	0.660	0.720	65,000	0.6954	0.00%
2007-07-11	0	0.660	0.660	0.740	-	-	0	0	-	0.660	0.660	0.740	-	-	0	-	0.00%
2007-07-10	0	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.660	0.660	0.700	0.660	0.660	40,000	0.6600	-2.94%
2007-07-09	0	0.680	0.680	0.700	0.660	0.660	40,000	26,400	0.6600	0.680	0.680	0.700	0.660	0.660	40,000	0.6600	0.00%
2007-07-06	0	0.680	0.660	0.720	0.680	0.680	310,000	210,800	0.6800	0.680	0.660	0.720	0.680	0.680	310,000	0.6800	-2.86%
2007-07-05	0	0.700	0.700	0.750	0.700	0.700	10,000	7,000	0.7000	0.700	0.700	0.750	0.700	0.700	10,000	0.7000	-6.67%
2007-07-04	0	0.750	0.700	0.750	0.750	0.800	20,000	15,250	0.7625	0.750	0.700	0.750	0.750	0.800	20,000	0.7625	11.94%
2007-07-03	0	0.670	0.660	0.760	0.660	0.680	175,000	117,100	0.6691	0.670	0.660	0.760	0.660	0.680	175,000	0.6691	-11.84%
2007-06-29	0	0.760	0.760	0.780	0.650	0.730	220,000	145,250	0.6602	0.760	0.760	0.780	0.650	0.730	220,000	0.6602	4.11%
2007-06-28	0	0.730	0.700	0.730	0.730	0.740	200,000	146,050	0.7303	0.730	0.700	0.730	0.730	0.740	200,000	0.7303	0.00%
2007-06-27	0	0.730	0.730	0.740	0.730	0.740	380,000	278,700	0.7334	0.730	0.730	0.740	0.730	0.740	380,000	0.7334	0.00%
2007-06-26	0	0.730	0.730	0.740	0.720	0.740	435,000	317,100	0.7290	0.730	0.730	0.740	0.720	0.740	435,000	0.7290	0.00%
2007-06-25	0	0.730	0.730	0.760	0.730	0.760	80,000	60,200	0.7525	0.730	0.730	0.760	0.730	0.760	80,000	0.7525	1.39%
2007-06-22	0	0.720	0.720	0.760	0.700	0.790	665,000	500,350	0.7524	0.720	0.720	0.760	0.700	0.790	665,000	0.7524	10.77%
2007-06-21	0	0.650	0.650	0.680	0.640	0.650	170,000	110,500	0.6500	0.650	0.650	0.680	0.640	0.650	170,000	0.6500	-1.52%
2007-06-20	0	0.660	0.660	0.690	0.650	0.670	110,000	72,050	0.6550	0.660	0.660	0.690	0.650	0.670	110,000	0.6550	-4.35%
2007-06-18	0	0.690	0.650	0.690	0.690	0.700	220,000	152,300	0.6923	0.690	0.650	0.690	0.690	0.700	220,000	0.6923	0.00%
2007-06-15	0	0.690	0.660	0.700	0.690	0.740	50,000	35,700	0.7140	0.690	0.660	0.700	0.690	0.740	50,000	0.7140	-5.48%
2007-06-14	0	0.730	0.730	0.740	0.700	0.750	550,000	401,950	0.7308	0.730	0.730	0.740	0.700	0.750	550,000	0.7308	-2.67%
2007-06-13	0	0.750	0.730	0.750	0.700	0.760	430,000	313,850	0.7299	0.750	0.730	0.750	0.700	0.760	430,000	0.7299	4.17%
2007-06-12	0	0.720	0.710	0.720	0.720	0.750	280,000	205,600	0.7343	0.720	0.710	0.720	0.720	0.750	280,000	0.7343	-1.37%
2007-06-11	0	0.730	0.730	0.740	0.680	0.790	1,155,000	840,300	0.7275	0.730	0.730	0.740	0.680	0.790	1,155,000	0.7275	15.87%
2007-06-08	0	0.630	0.630	0.690	0.600	0.740	780,000	503,900	0.6460	0.630	0.630	0.690	0.600	0.740	780,000	0.6460	-13.70%
2007-06-07	0	0.730	0.630	0.730	0.650	0.750	435,000	296,150	0.6808	0.730	0.630	0.730	0.650	0.750	435,000	0.6808	-2.67%
2007-06-06	0	0.750	0.680	0.750	0.650	0.880	310,000	222,800	0.7187	0.750	0.680	0.750	0.650	0.880	310,000	0.7187	1.35%
2007-06-05	0	0.740	0.630	0.740	0.600	0.750	45,000	29,200	0.6489	0.740	0.630	0.740	0.600	0.750	45,000	0.6489	-2.63%
2007-06-04	0	0.760	0.750	0.760	0.720	0.760	40,000	29,000	0.7250	0.760	0.750	0.760	0.720	0.760	40,000	0.7250	0.00%
2007-06-01	0	0.760	0.720	0.760	0.770	0.810	90,000	70,950	0.7883	0.760	0.720	0.760	0.770	0.810	90,000	0.7883	-6.17%
2007-05-31	0	0.810	0.790	0.840	0.800	0.850	775,000	624,200	0.8054	0.810	0.790	0.840	0.800	0.850	775,000	0.8054	-8.99%
2007-05-30	0	0.890	0.800	0.890	0.930	0.940	105,000	97,750	0.9310	0.890	0.800	0.890	0.930	0.940	105,000	0.9310	-4.30%
2007-05-29	0	0.930	0.790	0.930	0.900	0.940	250,000	230,900	0.9236	0.930	0.790	0.930	0.900	0.940	250,000	0.9236	4.49%
2007-05-28	0	0.890	0.870	0.900	0.850	1.100	935,000	911,450	0.9748	0.890	0.870	0.900	0.850	1.100	935,000	0.9748	3.49%
2007-05-25	0	0.860	0.770	-	0.730	0.860	780,000	599,550	0.7687	0.860	0.770	-	0.730	0.860	780,000	0.7687	21.13%
2007-05-23	0	0.710	0.700	0.710	0.650	0.710	535,000	365,350	0.6829	0.710	0.700	0.710	0.650	0.710	535,000	0.6829	9.23%
2007-05-22	0	0.650	0.600	0.650	0.600	0.650	630,000	389,200	0.6178	0.650	0.600	0.650	0.600	0.650	630,000	0.6178	6.56%
2007-05-21	0	0.610	0.600	0.650	0.610	0.620	710,000	433,200	0.6101	0.610	0.600	0.650	0.610	0.620	710,000	0.6101	-1.61%
2007-05-18	0	0.620	0.600	0.620	0.620	0.620	135,000	83,700	0.6200	0.620	0.600	0.620	0.620	0.620	135,000	0.6200	0.00%
2007-05-17	0	0.620	0.620	0.680	0.580	0.660	1,540,000	959,400	0.6230	0.620	0.620	0.680	0.580	0.660	1,540,000	0.6230	0.00%
2007-05-16	0	0.620	0.620	0.650	0.570	0.650	555,000	341,850	0.6159	0.620	0.620	0.650	0.570	0.650	555,000	0.6159	8.77%
2007-05-15	0	0.570	0.570	0.580	0.510	0.570	1,335,000	723,300	0.5418	0.570	0.570	0.580	0.510	0.570	1,335,000	0.5418	11.76%
2007-05-14	0	0.510	0.500	0.540	0.500	0.510	940,000	475,850	0.5062	0.510	0.500	0.540	0.500	0.510	940,000	0.5062	5.15%
2007-05-11	0	0.485	0.400	0.495	0.450	0.485	75,000	34,500	0.4600	0.485	0.400	0.495	0.450	0.485	75,000	0.4600	4.30%
2007-05-10	0	0.465	0.400	0.480	0.465	0.480	400,000	191,575	0.4789	0.465	0.400	0.480	0.465	0.480	400,000	0.4789	0.00%
2007-05-09	0	0.465	0.405	0.465	-	-	0	0	-	0.465	0.405	0.465	-	-	0	-	-1.06%
2007-05-08	0	0.470	0.410	0.470	0.470	0.470	75,000	35,250	0.4700	0.470	0.410	0.470	0.470	0.470	75,000	0.4700	5.62%
2007-05-07	0	0.445	0.400	0.490	0.445	0.465	540,000	246,050	0.4556	0.445	0.400	0.490	0.445	0.465	540,000	0.4556	-1.11%
2007-05-04	0	0.450	0.450	-	-	-	0	0	-	0.450	0.450	-	-	-	0	-	0.00%
2007-05-03	0	0.450	0.400	-	-	-	0	0	-	0.450	0.400	-	-	-	0	-	0.00%
2007-05-02	0	0.450	0.450	0.485	0.450	0.480	690,000	324,200	0.4699	0.450	0.450	0.485	0.450	0.480	690,000	0.4699	0.00%
2007-04-30	0	0.450	0.415	0.470	-	-	0	0	-	0.450	0.415	0.470	-	-	0	-	0.00%
2007-04-27	0	0.450	0.450	0.475	0.450	0.450	20,000	9,000	0.4500	0.450	0.450	0.475	0.450	0.450	20,000	0.4500	0.00%
2007-04-26	0	0.450	0.430	0.470	0.440	0.450	90,000	40,300	0.4478	0.450	0.430	0.470	0.440	0.450	90,000	0.4478	7.14%
2007-04-25	0	0.420	0.420	0.455	0.420	0.485	260,000	116,175	0.4468	0.420	0.420	0.455	0.420	0.485	260,000	0.4468	-13.40%
2007-04-24	0	0.485	0.400	0.485	0.420	0.500	695,000	324,350	0.4667	0.485	0.400	0.485	0.420	0.500	695,000	0.4667	-3.00%
2007-04-23	0	0.500	0.480	0.600	0.450	0.550	520,000	260,200	0.5004	0.500	0.480	0.600	0.450	0.550	520,000	0.5004	-1.96%
2007-04-20	0	0.510	0.470	0.640	0.460	0.510	765,000	375,050	0.4903	0.510	0.470	0.640	0.460	0.510	765,000	0.4903	13.33%
2007-04-19	0	0.450	0.450	0.470	0.430	0.460	310,000	139,400	0.4497	0.450	0.450	0.470	0.430	0.460	310,000	0.4497	7.14%
2007-04-18	0	0.420	0.420	0.430	-	-	10,000	4,200	0.4200	0.420	0.420	0.430	-	-	10,000	0.4200	2.44%
2007-04-17	0	0.410	0.410	0.430	0.250	0.400	25,000	8,250	0.3300	0.410	0.410	0.430	0.250	0.400	25,000	0.3300	2.50%
2007-04-16	0	0.400	0.255	0.420	-	-	0	0	-	0.400	0.255	0.420	-	-	0	-	0.00%
2007-04-13	0	0.400	0.200	0.420	-	-	0	0	-	0.400	0.200	0.420	-	-	0	-	0.00%
2007-04-12	0	0.400	0.200	0.400	-	-	0	0	-	0.400	0.200	0.400	-	-	0	-	-8.05%
2007-04-11	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	-1.14%
2007-04-10	0	0.440	0.200	0.440	0.440	0.440	55,000	24,200	0.4400	0.440	0.200	0.440	0.440	0.440	55,000	0.4400	2.33%
2007-04-04	0	0.430	0.340	0.470	-	-	0	0	-	0.430	0.340	0.470	-	-	0	-	0.00%
2007-04-03	0	0.430	0.370	0.470	0.430	0.430	15,000	6,450	0.4300	0.430	0.370	0.470	0.430	0.430	15,000	0.4300	0.00%
2007-04-02	0	0.430	0.420	0.490	0.430	0.495	190,000	88,200	0.4642	0.430	0.420	0.490	0.430	0.495	190,000	0.4642	2.38%
2007-03-30	0	0.420	0.410	0.420	0.410	0.420	220,000	91,200	0.4145	0.420	0.410	0.420	0.410	0.420	220,000	0.4145	5.00%
2007-03-29	0	0.400	0.280	-	-	-	0	0	-	0.400	0.280	-	-	-	0	-	0.00%
2007-03-28	0	0.400	0.300	-	-	-	0	0	-	0.400	0.300	-	-	-	0	-	0.00%
2007-03-27	0	0.400	0.350	0.450	-	-	0	0	-	0.400	0.350	0.450	-	-	0	-	0.00%
2007-03-26	0	0.400	0.350	0.500	0.400	0.400	15,000	6,000	0.4000	0.400	0.350	0.500	0.400	0.400	15,000	0.4000	0.00%
2007-03-23	0	0.400	0.340	0.500	-	-	0	0	-	0.400	0.340	0.500	-	-	0	-	0.00%
2007-03-22	0	0.400	0.380	0.470	0.380	0.405	250,000	98,500	0.3940	0.400	0.380	0.470	0.380	0.405	250,000	0.3940	0.00%
2007-03-21	0	0.400	0.300	0.400	-	-	0	0	-	0.400	0.300	0.400	-	-	0	-	0.00%
2007-03-20	0	0.400	0.390	0.430	0.400	0.415	403,900	164,810	0.4080	0.400	0.390	0.430	0.400	0.415	403,900	0.4080	-1.23%
2007-03-19	0	0.405	0.405	0.435	0.390	0.460	1,350,000	584,650	0.4331	0.405	0.405	0.435	0.390	0.460	1,350,000	0.4331	22.73%
2007-03-16	0	0.330	0.300	-	-	-	0	0	-	0.330	0.300	-	-	-	0	-	0.00%
2007-03-15	0	0.330	0.300	0.350	-	-	0	0	-	0.330	0.300	0.350	-	-	0	-	0.00%
2007-03-14	0	0.330	0.211	0.350	-	-	0	0	-	0.330	0.211	0.350	-	-	0	-	0.00%
2007-03-13	0	0.330	0.211	0.360	-	-	0	0	-	0.330	0.211	0.360	-	-	0	-	0.00%
2007-03-12	0	0.330	0.310	-	-	-	0	0	-	0.330	0.310	-	-	-	0	-	0.00%
2007-03-09	0	0.330	0.310	0.370	-	-	0	0	-	0.330	0.310	0.370	-	-	0	-	0.00%
2007-03-08	0	0.330	0.310	-	0.330	0.330	40,000	13,200	0.3300	0.330	0.310	-	0.330	0.330	40,000	0.3300	0.00%
2007-03-07	0	0.330	0.310	-	-	-	0	0	-	0.330	0.310	-	-	-	0	-	0.00%
2007-03-06	0	0.330	0.310	-	-	-	0	0	-	0.330	0.310	-	-	-	0	-	0.00%
2007-03-05	0	0.330	0.270	0.350	-	-	0	0	-	0.330	0.270	0.350	-	-	0	-	0.00%
2007-03-02	0	0.330	0.300	-	0.330	0.330	10,000	3,300	0.3300	0.330	0.300	-	0.330	0.330	10,000	0.3300	0.00%
2007-03-01	0	0.330	0.330	0.350	0.330	0.330	60,000	19,800	0.3300	0.330	0.330	0.350	0.330	0.330	60,000	0.3300	-13.16%
2007-02-28	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2007-02-27	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	-1.30%
2007-02-26	0	0.385	0.330	0.385	-	-	0	0	-	0.385	0.330	0.385	-	-	0	-	-1.28%
2007-02-23	0	0.390	0.330	0.390	-	-	0	0	-	0.390	0.330	0.390	-	-	0	-	0.00%
2007-02-22	0	0.390	0.325	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.325	0.390	0.390	0.390	50,000	0.3900	5.41%
2007-02-21	0	0.370	0.300	0.370	0.370	0.370	50,000	18,500	0.3700	0.370	0.300	0.370	0.370	0.370	50,000	0.3700	5.71%
2007-02-16	0	0.350	0.320	-	-	-	0	0	-	0.350	0.320	-	-	-	0	-	0.00%
2007-02-15	0	0.350	0.315	0.370	0.350	0.350	70,000	24,500	0.3500	0.350	0.315	0.370	0.350	0.350	70,000	0.3500	0.00%
2007-02-14	0	0.350	0.330	0.370	0.350	0.350	40,000	14,000	0.3500	0.350	0.330	0.370	0.350	0.350	40,000	0.3500	0.00%
2007-02-13	0	0.350	0.330	-	-	-	0	0	-	0.350	0.330	-	-	-	0	-	0.00%
2007-02-12	0	0.350	0.340	0.350	0.350	0.350	15,000	5,250	0.3500	0.350	0.340	0.350	0.350	0.350	15,000	0.3500	-12.50%
2007-02-09	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2007-02-08	0	0.400	0.340	0.410	-	-	0	0	-	0.400	0.340	0.410	-	-	0	-	0.00%
2007-02-07	0	0.400	0.300	0.420	-	-	0	0	-	0.400	0.300	0.420	-	-	0	-	0.00%
2007-02-06	0	0.400	0.250	0.400	0.400	0.400	65,000	26,000	0.4000	0.400	0.250	0.400	0.400	0.400	65,000	0.4000	8.11%
2007-02-05	0	0.370	0.220	0.410	-	-	0	0	-	0.370	0.220	0.410	-	-	0	-	0.00%
2007-02-02	0	0.370	0.300	0.410	-	-	0	0	-	0.370	0.300	0.410	-	-	0	-	0.00%
2007-02-01	0	0.370	0.300	0.395	0.370	0.370	240,000	88,800	0.3700	0.370	0.300	0.395	0.370	0.370	240,000	0.3700	5.71%
2007-01-31	0	0.350	0.300	0.360	-	-	0	0	-	0.350	0.300	0.360	-	-	0	-	0.00%
2007-01-30	0	0.350	0.300	0.400	-	-	0	0	-	0.350	0.300	0.400	-	-	0	-	0.00%
2007-01-29	0	0.350	0.231	0.390	-	-	0	0	-	0.350	0.231	0.390	-	-	0	-	0.00%
2007-01-26	0	0.350	0.226	-	-	-	0	0	-	0.350	0.226	-	-	-	0	-	0.00%
2007-01-25	0	0.350	0.231	0.390	-	-	0	0	-	0.350	0.231	0.390	-	-	0	-	0.00%
2007-01-24	0	0.350	0.235	0.390	-	-	0	0	-	0.350	0.235	0.390	-	-	0	-	0.00%
2007-01-23	0	0.350	0.236	0.420	-	-	0	0	-	0.350	0.236	0.420	-	-	0	-	0.00%
2007-01-22	0	0.350	0.350	0.400	0.350	0.350	45,000	15,750	0.3500	0.350	0.350	0.400	0.350	0.350	45,000	0.3500	16.67%
2007-01-19	0	0.300	0.234	0.350	-	-	0	0	-	0.300	0.234	0.350	-	-	0	-	0.00%
2007-01-18	0	0.300	0.233	0.350	-	-	0	0	-	0.300	0.233	0.350	-	-	0	-	0.00%
2007-01-17	0	0.300	0.230	0.360	-	-	0	0	-	0.300	0.230	0.360	-	-	0	-	0.00%
2007-01-16	0	0.300	0.226	0.360	0.300	0.300	280,000	84,000	0.3000	0.300	0.226	0.360	0.300	0.300	280,000	0.3000	0.00%
2007-01-15	0	0.300	0.228	0.380	0.300	0.300	10,000	3,000	0.3000	0.300	0.228	0.380	0.300	0.300	10,000	0.3000	0.00%
2007-01-12	0	0.300	0.225	0.350	-	-	0	0	-	0.300	0.225	0.350	-	-	0	-	0.00%
2007-01-11	0	0.300	0.225	0.350	-	-	0	0	-	0.300	0.225	0.350	-	-	0	-	0.00%
2007-01-10	0	0.300	0.222	0.360	-	-	0	0	-	0.300	0.222	0.360	-	-	0	-	0.00%
2007-01-09	0	0.300	0.300	0.360	-	-	0	0	-	0.300	0.300	0.360	-	-	0	-	0.00%
2007-01-08	0	0.300	0.220	0.360	-	-	0	0	-	0.300	0.220	0.360	-	-	0	-	0.00%
2007-01-05	0	0.300	0.220	0.350	-	-	0	0	-	0.300	0.220	0.350	-	-	0	-	0.00%
2007-01-04	0	0.300	0.220	-	-	-	0	0	-	0.300	0.220	-	-	-	0	-	0.00%
2007-01-03	0	0.300	0.225	0.380	-	-	0	0	-	0.300	0.225	0.380	-	-	0	-	0.00%
2007-01-02	0	0.300	0.225	0.380	-	-	0	0	-	0.300	0.225	0.380	-	-	0	-	0.00%
2006-12-29	0	0.300	0.225	0.380	-	-	0	0	-	0.300	0.225	0.380	-	-	0	-	0.00%
2006-12-28	0	0.300	0.225	0.400	-	-	0	0	-	0.300	0.225	0.400	-	-	0	-	0.00%
2006-12-27	0	0.300	0.232	0.360	-	-	0	0	-	0.300	0.232	0.360	-	-	0	-	0.00%
2006-12-22	0	0.300	0.300	0.330	0.300	0.300	5,000	1,500	0.3000	0.300	0.300	0.330	0.300	0.300	5,000	0.3000	0.00%
2006-12-21	0	0.300	0.300	0.330	0.216	0.300	160,000	41,280	0.2580	0.300	0.300	0.330	0.216	0.300	160,000	0.2580	-3.23%
2006-12-20	0	0.310	0.215	0.330	-	-	0	0	-	0.310	0.215	0.330	-	-	0	-	0.00%
2006-12-19	0	0.310	0.215	0.330	-	-	0	0	-	0.310	0.215	0.330	-	-	0	-	0.00%
2006-12-18	0	0.310	0.215	0.330	-	-	0	0	-	0.310	0.215	0.330	-	-	0	-	0.00%
2006-12-15	0	0.310	0.215	0.330	-	-	20,000	6,600	0.3300	0.310	0.215	0.330	-	-	20,000	0.3300	0.00%
2006-12-14	0	0.310	0.215	0.380	-	-	0	0	-	0.310	0.215	0.380	-	-	0	-	0.00%
2006-12-13	0	0.310	0.215	0.360	-	-	0	0	-	0.310	0.215	0.360	-	-	0	-	0.00%
2006-12-12	0	0.310	0.220	0.380	-	-	0	0	-	0.310	0.220	0.380	-	-	0	-	0.00%
2006-12-11	0	0.310	0.220	0.310	-	-	0	0	-	0.310	0.220	0.310	-	-	0	-	0.00%
2006-12-08	0	0.310	0.218	0.360	-	-	0	0	-	0.310	0.218	0.360	-	-	0	-	0.00%
2006-12-07	0	0.310	0.220	0.380	-	-	0	0	-	0.310	0.220	0.380	-	-	0	-	0.00%
2006-12-06	0	0.310	0.218	0.350	-	-	0	0	-	0.310	0.218	0.350	-	-	0	-	0.00%
2006-12-05	0	0.310	0.218	0.350	0.310	0.310	110,000	34,100	0.3100	0.310	0.218	0.350	0.310	0.310	110,000	0.3100	3.33%
2006-12-04	0	0.300	0.300	0.380	0.300	0.300	5,000	1,500	0.3000	0.300	0.300	0.380	0.300	0.300	5,000	0.3000	-1.64%
2006-12-01	0	0.305	0.260	0.330	-	-	0	0	-	0.305	0.260	0.330	-	-	0	-	0.00%
2006-11-30	0	0.305	0.270	0.330	-	-	0	0	-	0.305	0.270	0.330	-	-	0	-	0.00%
2006-11-29	0	0.305	0.305	0.390	-	-	0	0	-	0.305	0.305	0.390	-	-	0	-	1.67%
2006-11-28	0	0.300	0.300	0.370	0.300	0.300	45,000	13,500	0.3000	0.300	0.300	0.370	0.300	0.300	45,000	0.3000	-21.05%
2006-11-27	0	0.380	0.260	0.380	0.260	0.380	200,000	61,300	0.3065	0.380	0.260	0.380	0.260	0.380	200,000	0.3065	35.71%
2006-11-24	0	0.280	0.260	0.380	0.280	0.280	100,000	28,000	0.2800	0.280	0.260	0.380	0.280	0.280	100,000	0.2800	7.69%
2006-11-23	0	0.260	0.260	0.280	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.280	0.260	0.260	40,000	0.2600	0.00%
2006-11-22	0	0.260	0.215	0.380	-	-	0	0	-	0.260	0.215	0.380	-	-	0	-	0.00%
2006-11-21	0	0.260	0.250	0.350	-	-	0	0	-	0.260	0.250	0.350	-	-	0	-	0.00%
2006-11-20	0	0.260	0.260	0.380	-	-	0	0	-	0.260	0.260	0.380	-	-	0	-	0.00%
2006-11-17	0	0.260	0.216	0.380	-	-	0	0	-	0.260	0.216	0.380	-	-	0	-	0.00%
2006-11-16	0	0.260	0.260	0.380	-	-	0	0	-	0.260	0.260	0.380	-	-	0	-	0.00%
2006-11-15	0	0.260	0.250	0.360	-	-	0	0	-	0.260	0.250	0.360	-	-	0	-	0.00%
2006-11-14	0	0.260	0.241	0.360	-	-	0	0	-	0.260	0.241	0.360	-	-	0	-	0.00%
2006-11-13	0	0.260	0.260	0.360	-	-	0	0	-	0.260	0.260	0.360	-	-	0	-	0.00%
2006-11-10	0	0.260	0.216	0.380	0.260	0.260	10,000	2,600	0.2600	0.260	0.216	0.380	0.260	0.260	10,000	0.2600	0.00%
2006-11-09	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-7.14%
2006-11-08	0	0.280	0.215	0.280	0.280	0.280	40,000	11,200	0.2800	0.280	0.215	0.280	0.280	0.280	40,000	0.2800	12.00%
2006-11-07	0	0.250	0.250	0.320	-	-	0	0	-	0.250	0.250	0.320	-	-	0	-	0.00%
2006-11-06	0	0.250	0.215	0.300	-	-	0	0	-	0.250	0.215	0.300	-	-	0	-	0.00%
2006-11-03	0	0.250	0.250	0.350	-	-	10,000	2,500	0.2500	0.250	0.250	0.350	-	-	10,000	0.2500	6.38%
2006-11-02	0	0.235	0.220	0.300	0.235	0.235	65,000	15,275	0.2350	0.235	0.220	0.300	0.235	0.235	65,000	0.2350	-21.67%
2006-11-01	0	0.300	0.235	0.335	0.300	0.300	80,000	26,800	0.3350	0.300	0.235	0.335	0.300	0.300	80,000	0.3350	20.00%
2006-10-31	0	0.250	0.250	0.345	-	-	0	0	-	0.250	0.250	0.345	-	-	0	-	0.00%
2006-10-27	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2006-10-26	0	0.250	0.250	0.380	-	-	0	0	-	0.250	0.250	0.380	-	-	0	-	0.00%
2006-10-25	0	0.250	0.235	0.335	-	-	0	0	-	0.250	0.235	0.335	-	-	0	-	0.00%
2006-10-24	0	0.250	0.235	0.350	-	-	0	0	-	0.250	0.235	0.350	-	-	0	-	0.00%
2006-10-23	0	0.250	0.235	0.325	-	-	0	0	-	0.250	0.235	0.325	-	-	0	-	0.00%
2006-10-20	0	0.250	0.235	0.335	-	-	0	0	-	0.250	0.235	0.335	-	-	0	-	0.00%
2006-10-19	0	0.250	0.235	0.350	-	-	0	0	-	0.250	0.235	0.350	-	-	0	-	0.00%
2006-10-18	0	0.250	0.250	0.320	0.250	0.250	10,000	2,500	0.2500	0.250	0.250	0.320	0.250	0.250	10,000	0.2500	0.00%
2006-10-17	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2006-10-16	0	0.250	0.250	0.290	0.250	0.250	50,000	12,500	0.2500	0.250	0.250	0.290	0.250	0.250	50,000	0.2500	3.73%
2006-10-13	0	0.241	0.241	0.265	0.239	0.239	115,000	27,485	0.2390	0.241	0.241	0.265	0.239	0.239	115,000	0.2390	1.26%
2006-10-12	0	0.238	0.238	0.290	0.235	0.243	245,000	58,360	0.2382	0.238	0.238	0.290	0.235	0.243	245,000	0.2382	-23.23%
2006-10-11	0	0.310	0.235	0.330	-	-	0	0	-	0.310	0.235	0.330	-	-	0	-	0.00%
2006-10-10	0	0.310	0.235	0.310	-	-	0	0	-	0.310	0.235	0.310	-	-	0	-	0.00%
2006-10-09	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
2006-10-06	0	0.310	0.235	0.350	-	-	0	0	-	0.310	0.235	0.350	-	-	0	-	0.00%
2006-10-05	0	0.310	0.235	0.380	-	-	0	0	-	0.310	0.235	0.380	-	-	0	-	0.00%
2006-10-04	0	0.310	0.235	0.310	-	-	0	0	-	0.310	0.235	0.310	-	-	0	-	-3.12%
2006-10-03	0	0.320	0.235	0.320	-	-	0	0	-	0.320	0.235	0.320	-	-	0	-	0.00%
2006-09-29	0	0.320	0.235	0.320	-	-	0	0	-	0.320	0.235	0.320	-	-	0	-	0.00%
2006-09-28	0	0.320	0.235	0.320	-	-	0	0	-	0.320	0.235	0.320	-	-	0	-	0.00%
2006-09-27	0	0.320	0.235	0.350	-	-	0	0	-	0.320	0.235	0.350	-	-	0	-	0.00%
2006-09-26	0	0.320	0.235	0.330	-	-	0	0	-	0.320	0.235	0.330	-	-	0	-	0.00%
2006-09-25	0	0.320	0.235	0.320	0.310	0.320	10,000	3,150	0.3150	0.320	0.235	0.320	0.310	0.320	10,000	0.3150	0.00%
2006-09-22	0	0.320	0.235	0.320	-	-	0	0	-	0.320	0.235	0.320	-	-	0	-	0.00%
2006-09-21	0	0.320	0.235	0.320	-	-	0	0	-	0.320	0.235	0.320	-	-	0	-	-3.03%
2006-09-20	0	0.330	0.235	0.330	0.330	0.330	5,000	1,650	0.3300	0.330	0.235	0.330	0.330	0.330	5,000	0.3300	13.79%
2006-09-19	0	0.290	0.235	0.290	-	-	0	0	-	0.290	0.235	0.290	-	-	0	-	0.00%
2006-09-18	0	0.290	-	0.290	-	-	0	0	-	0.290	-	0.290	-	-	0	-	-3.33%
2006-09-15	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2006-09-14	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-09-13	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-09-12	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2006-09-11	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2006-09-08	0	0.300	0.234	-	-	-	0	0	-	0.300	0.234	-	-	-	0	-	0.00%
2006-09-07	0	0.300	0.234	-	-	-	0	0	-	0.300	0.234	-	-	-	0	-	0.00%
2006-09-06	0	0.300	0.234	0.300	-	-	0	0	-	0.300	0.234	0.300	-	-	0	-	0.00%
2006-09-05	0	0.300	0.234	0.400	-	-	0	0	-	0.300	0.234	0.400	-	-	0	-	0.00%
2006-09-04	0	0.300	0.234	0.350	-	-	0	0	-	0.300	0.234	0.350	-	-	0	-	0.00%
2006-09-01	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-31	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-30	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-29	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-28	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-08-25	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-08-24	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-23	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-08-22	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-08-21	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-08-18	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-08-17	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-16	0	0.300	0.235	0.330	-	-	0	0	-	0.300	0.235	0.330	-	-	0	-	0.00%
2006-08-15	0	0.300	0.240	0.350	-	-	0	0	-	0.300	0.240	0.350	-	-	0	-	0.00%
2006-08-14	0	0.300	0.240	0.350	-	-	0	0	-	0.300	0.240	0.350	-	-	0	-	0.00%
2006-08-11	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-10	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-09	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-08-08	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-08-07	0	0.300	0.240	-	-	-	0	0	-	0.300	0.240	-	-	-	0	-	0.00%
2006-08-04	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-08-03	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-08-02	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-08-01	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2006-07-31	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-28	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-07-27	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-26	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-25	0	0.300	0.235	0.400	-	-	0	0	-	0.300	0.235	0.400	-	-	0	-	0.00%
2006-07-24	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-21	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-20	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-07-19	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-18	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-17	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2006-07-14	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-13	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-12	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-07-11	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-07-10	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2006-07-07	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-06	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-05	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-04	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-07-03	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-06-30	0	0.300	0.235	0.350	-	-	0	0	-	0.300	0.235	0.350	-	-	0	-	0.00%
2006-06-29	0	0.300	0.235	-	-	-	0	0	-	0.300	0.235	-	-	-	0	-	0.00%
2006-06-28	0	0.300	0.235	0.300	-	-	0	0	-	0.300	0.235	0.300	-	-	0	-	0.00%
2006-06-27	0	0.300	0.235	0.325	-	-	0	0	-	0.300	0.235	0.325	-	-	0	-	0.00%
2006-06-26	0	0.300	0.280	0.350	-	-	0	0	-	0.300	0.280	0.350	-	-	0	-	0.00%
2006-06-23	0	0.300	0.260	0.350	-	-	0	0	-	0.300	0.260	0.350	-	-	0	-	0.00%
2006-06-22	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2006-06-21	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2006-06-20	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2006-06-19	0	0.300	0.260	0.300	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	-13.04%
2006-06-16	0	0.345	0.235	0.350	-	-	0	0	-	0.345	0.235	0.350	-	-	0	-	0.00%
2006-06-15	0	0.345	0.235	0.350	-	-	0	0	-	0.345	0.235	0.350	-	-	0	-	0.00%
2006-06-14	0	0.345	0.235	0.345	-	-	0	0	-	0.345	0.235	0.345	-	-	0	-	0.00%
2006-06-13	0	0.345	0.235	0.345	-	-	0	0	-	0.345	0.235	0.345	-	-	0	-	0.00%
2006-06-12	0	0.345	0.235	0.345	-	-	0	0	-	0.345	0.235	0.345	-	-	0	-	0.00%
2006-06-09	0	0.345	0.250	0.350	-	-	0	0	-	0.345	0.250	0.350	-	-	0	-	0.00%
2006-06-08	0	0.345	0.235	0.345	-	-	0	0	-	0.345	0.235	0.345	-	-	0	-	-1.43%
2006-06-07	0	0.350	0.243	0.350	0.350	0.350	35,000	12,250	0.3500	0.350	0.243	0.350	0.350	0.350	35,000	0.3500	44.63%
2006-06-06	0	0.242	0.242	0.350	0.241	0.241	5,000	1,205	0.2410	0.242	0.242	0.350	0.241	0.241	5,000	0.2410	-30.86%
2006-06-05	0	0.350	0.241	0.350	0.350	0.350	150,000	52,500	0.3500	0.350	0.241	0.350	0.350	0.350	150,000	0.3500	0.00%
2006-06-02	0	0.350	0.243	0.350	-	-	0	0	-	0.350	0.243	0.350	-	-	0	-	0.00%
2006-06-01	0	0.350	0.243	0.350	0.350	0.350	190,000	66,500	0.3500	0.350	0.243	0.350	0.350	0.350	190,000	0.3500	0.00%
2006-05-30	0	0.350	0.243	0.350	-	-	0	0	-	0.350	0.243	0.350	-	-	0	-	0.00%
2006-05-29	0	0.350	0.250	0.350	0.350	0.350	100,000	35,000	0.3500	0.350	0.250	0.350	0.350	0.350	100,000	0.3500	40.00%
2006-05-26	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2006-05-25	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2006-05-24	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2006-05-23	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	0.00%
2006-05-22	0	0.250	0.250	0.350	-	-	0	0	-	0.250	0.250	0.350	-	-	0	-	2.88%
2006-05-19	0	0.243	0.243	0.350	-	-	0	0	-	0.243	0.243	0.350	-	-	0	-	0.41%
2006-05-18	0	0.242	0.242	0.350	0.230	0.350	20,000	5,200	0.2600	0.242	0.242	0.350	0.230	0.350	20,000	0.2600	-28.82%
2006-05-17	0	0.340	0.250	0.340	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	-8.11%
2006-05-16	0	0.370	0.230	0.370	-	-	0	0	-	0.370	0.230	0.370	-	-	0	-	0.00%
2006-05-15	0	0.370	0.240	0.370	-	-	0	0	-	0.370	0.240	0.370	-	-	0	-	0.00%
2006-05-12	0	0.370	0.250	0.390	0.370	0.370	15,000	5,550	0.3700	0.370	0.250	0.390	0.370	0.370	15,000	0.3700	-5.13%
2006-05-11	0	0.390	0.250	0.390	0.400	0.400	280,000	112,000	0.4000	0.390	0.250	0.390	0.400	0.400	280,000	0.4000	11.43%
2006-05-10	0	0.350	0.250	0.400	-	-	0	0	-	0.350	0.250	0.400	-	-	0	-	0.00%
2006-05-09	0	0.350	0.250	0.400	-	-	0	0	-	0.350	0.250	0.400	-	-	0	-	0.00%
2006-05-08	0	0.350	0.230	-	-	-	0	0	-	0.350	0.230	-	-	-	0	-	0.00%
2006-05-04	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2006-05-03	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2006-05-02	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2006-04-28	0	0.350	0.280	-	-	-	0	0	-	0.350	0.280	-	-	-	0	-	0.00%
2006-04-27	0	0.350	0.280	-	-	-	0	0	-	0.350	0.280	-	-	-	0	-	0.00%
2006-04-26	0	0.350	0.280	-	0.350	0.350	10,000	3,500	0.3500	0.350	0.280	-	0.350	0.350	10,000	0.3500	0.00%
2006-04-25	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2006-04-24	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2006-04-21	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	0.00%
2006-04-20	0	0.350	0.280	0.350	0.350	0.350	10,000	3,500	0.3500	0.350	0.280	0.350	0.350	0.350	10,000	0.3500	0.00%
2006-04-19	0	0.350	0.280	0.350	-	-	0	0	-	0.350	0.280	0.350	-	-	0	-	-9.09%
2006-04-18	0	0.385	0.280	-	-	-	0	0	-	0.385	0.280	-	-	-	0	-	0.00%
2006-04-13	0	0.385	0.270	-	0.375	0.385	40,000	15,200	0.3800	0.385	0.270	-	0.375	0.385	40,000	0.3800	20.31%
2006-04-12	0	0.320	0.270	0.375	-	-	0	0	-	0.320	0.270	0.375	-	-	0	-	0.00%
2006-04-11	0	0.320	0.270	0.370	-	-	0	0	-	0.320	0.270	0.370	-	-	0	-	0.00%
2006-04-10	0	0.320	0.320	0.350	-	-	0	0	-	0.320	0.320	0.350	-	-	0	-	3.23%
2006-04-07	0	0.310	0.310	0.360	-	-	10,000	3,100	0.3100	0.310	0.310	0.360	-	-	10,000	0.3100	0.00%
2006-04-06	0	0.310	0.310	0.360	-	-	0	0	-	0.310	0.310	0.360	-	-	0	-	0.00%
2006-04-04	0	0.310	0.230	0.310	-	-	0	0	-	0.310	0.230	0.310	-	-	0	-	0.00%
2006-04-03	0	0.310	0.275	0.310	-	-	0	0	-	0.310	0.275	0.310	-	-	0	-	0.00%
2006-03-31	0	0.310	0.230	0.310	-	-	0	0	-	0.310	0.230	0.310	-	-	0	-	0.00%
2006-03-30	0	0.310	0.275	0.360	-	-	0	0	-	0.310	0.275	0.360	-	-	0	-	0.00%
2006-03-29	0	0.310	0.270	0.390	-	-	0	0	-	0.310	0.270	0.390	-	-	0	-	0.00%
2006-03-28	0	0.310	0.310	0.390	-	-	0	0	-	0.310	0.310	0.390	-	-	0	-	3.33%
2006-03-27	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-24	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-23	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-22	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-21	0	0.300	-	0.390	-	-	0	0	-	0.300	-	0.390	-	-	0	-	0.00%
2006-03-20	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-17	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-16	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-15	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-14	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-13	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-10	0	0.300	0.230	-	-	-	0	0	-	0.300	0.230	-	-	-	0	-	0.00%
2006-03-09	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-08	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-07	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-06	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-03	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-02	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-03-01	0	0.300	0.230	0.390	-	-	0	0	-	0.300	0.230	0.390	-	-	0	-	0.00%
2006-02-28	0	0.300	0.230	0.390	-	-	5,000	1,500	0.3000	0.300	0.230	0.390	-	-	5,000	0.3000	0.00%
2006-02-27	0	0.300	0.230	0.300	-	-	0	0	-	0.300	0.230	0.300	-	-	0	-	-6.25%
2006-02-24	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-23	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-22	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-21	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-20	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-17	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-16	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-15	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-14	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-13	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-10	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-09	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-08	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-07	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-06	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-03	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-02	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-02-01	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-01-27	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-01-26	0	0.320	0.230	0.390	-	-	0	0	-	0.320	0.230	0.390	-	-	0	-	0.00%
2006-01-25	0	0.320	0.230	0.320	-	-	0	0	-	0.320	0.230	0.320	-	-	0	-	-5.88%
2006-01-24	0	0.340	0.230	0.390	-	-	0	0	-	0.340	0.230	0.390	-	-	0	-	0.00%
2006-01-23	0	0.340	0.230	0.390	-	-	0	0	-	0.340	0.230	0.390	-	-	0	-	0.00%
2006-01-20	0	0.340	0.230	0.390	-	-	0	0	-	0.340	0.230	0.390	-	-	0	-	0.00%
2006-01-19	0	0.340	0.230	0.390	-	-	0	0	-	0.340	0.230	0.390	-	-	0	-	0.00%
2006-01-18	0	0.340	0.230	0.390	-	-	0	0	-	0.340	0.230	0.390	-	-	0	-	0.00%
2006-01-17	0	0.340	0.230	0.390	-	-	0	0	-	0.340	0.230	0.390	-	-	0	-	0.00%
2006-01-16	0	0.340	-	0.390	-	-	5,000	1,850	0.3700	0.340	-	0.390	-	-	5,000	0.3700	0.00%
2006-01-13	0	0.340	-	0.360	-	-	0	0	-	0.340	-	0.360	-	-	0	-	0.00%
2006-01-12	0	0.340	-	0.380	-	-	0	0	-	0.340	-	0.380	-	-	0	-	0.00%
2006-01-11	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
2006-01-10	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
2006-01-09	0	0.340	0.260	0.340	-	-	0	0	-	0.340	0.260	0.340	-	-	0	-	0.00%
2006-01-06	0	0.340	0.250	0.340	-	-	0	0	-	0.340	0.250	0.340	-	-	0	-	0.00%
2006-01-05	0	0.340	-	0.340	0.340	0.340	60,000	20,400	0.3400	0.340	-	0.340	0.340	0.340	60,000	0.3400	0.00%
2006-01-04	0	0.340	-	0.360	0.340	0.340	100,000	34,000	0.3400	0.340	-	0.360	0.340	0.340	100,000	0.3400	-4.23%
2006-01-03	0	0.355	-	0.360	-	-	0	0	-	0.355	-	0.360	-	-	0	-	0.00%
2005-12-30	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-12-29	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-12-28	0	0.355	-	0.380	-	-	0	0	-	0.355	-	0.380	-	-	0	-	0.00%
2005-12-23	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-12-22	0	0.355	-	0.390	-	-	0	0	-	0.355	-	0.390	-	-	0	-	0.00%
2005-12-21	0	0.355	0.275	0.390	-	-	0	0	-	0.355	0.275	0.390	-	-	0	-	0.00%
2005-12-20	0	0.355	0.275	0.390	-	-	0	0	-	0.355	0.275	0.390	-	-	0	-	0.00%
2005-12-19	0	0.355	0.275	0.390	-	-	0	0	-	0.355	0.275	0.390	-	-	0	-	0.00%
2005-12-16	0	0.355	0.230	0.390	-	-	0	0	-	0.355	0.230	0.390	-	-	0	-	0.00%
2005-12-15	0	0.355	0.280	0.390	-	-	5,000	1,400	0.2800	0.355	0.280	0.390	-	-	5,000	0.2800	0.00%
2005-12-14	0	0.355	0.230	0.355	-	-	0	0	-	0.355	0.230	0.355	-	-	0	-	-1.39%
2005-12-13	0	0.360	0.230	0.360	-	-	0	0	-	0.360	0.230	0.360	-	-	0	-	-1.37%
2005-12-12	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2005-12-09	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2005-12-08	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	0.00%
2005-12-07	0	0.365	-	0.365	-	-	0	0	-	0.365	-	0.365	-	-	0	-	-1.35%
2005-12-06	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
2005-12-05	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	-1.33%
2005-12-02	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-12-01	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-11-30	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-11-29	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-11-28	0	0.375	-	0.390	-	-	0	0	-	0.375	-	0.390	-	-	0	-	0.00%
2005-11-25	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-11-24	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-11-23	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2005-11-22	0	0.375	-	0.385	-	-	0	0	-	0.375	-	0.385	-	-	0	-	0.00%
2005-11-21	0	0.375	-	0.380	-	-	5,000	1,900	0.3800	0.375	-	0.380	-	-	5,000	0.3800	0.00%
2005-11-18	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2005-11-17	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	0.00%
2005-11-16	0	0.375	0.370	0.380	-	-	0	0	-	0.375	0.370	0.380	-	-	0	-	0.00%
2005-11-15	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2005-11-14	0	0.375	-	0.380	-	-	0	0	-	0.375	-	0.380	-	-	0	-	0.00%
2005-11-11	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-3.85%
2005-11-10	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-09	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-08	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-07	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-04	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-03	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-02	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-11-01	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-31	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-28	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-27	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-26	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-25	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-24	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-21	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-20	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-19	0	0.390	-	0.395	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2005-10-18	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-17	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-14	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-13	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-12	0	0.390	-	0.395	-	-	0	0	-	0.390	-	0.395	-	-	0	-	0.00%
2005-10-10	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-07	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-06	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-05	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-10-04	0	0.390	-	0.390	0.395	0.395	5,000	1,975	0.3950	0.390	-	0.390	0.395	0.395	5,000	0.3950	0.00%
2005-10-03	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-30	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-29	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-28	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-27	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-26	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-23	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-22	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-09-21	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-1.27%
2005-09-20	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2005-09-16	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	0.00%
2005-09-15	0	0.395	-	0.395	-	-	0	0	-	0.395	-	0.395	-	-	0	-	-1.25%
2005-09-14	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2005-09-13	0	0.400	-	0.400	0.390	0.400	1,035,000	413,700	0.3997	0.400	-	0.400	0.390	0.400	1,035,000	0.3997	2.56%
2005-09-12	0	0.390	-	0.435	0.390	0.390	60,000	23,400	0.3900	0.390	-	0.435	0.390	0.390	60,000	0.3900	-4.88%
2005-09-09	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	-2.38%
2005-09-08	0	0.420	-	0.430	-	-	0	0	-	0.420	-	0.430	-	-	0	-	0.00%
2005-09-07	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2005-09-06	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	-2.33%
2005-09-05	0	0.430	-	0.430	0.430	0.430	10,000	4,300	0.4300	0.430	-	0.430	0.430	0.430	10,000	0.4300	7.50%
2005-09-02	0	0.400	-	0.410	-	-	50,000	20,500	0.4100	0.400	-	0.410	-	-	50,000	0.4100	0.00%
2005-09-01	0	0.400	-	0.410	-	-	55,000	22,275	0.4050	0.400	-	0.410	-	-	55,000	0.4050	0.00%
2005-08-31	0	0.400	0.390	0.400	-	-	50,000	20,000	0.4000	0.400	0.390	0.400	-	-	50,000	0.4000	0.00%
2005-08-30	0	0.400	-	0.400	0.400	0.400	20,000	8,000	0.4000	0.400	-	0.400	0.400	0.400	20,000	0.4000	5.26%
2005-08-29	0	0.380	-	0.395	0.380	0.380	20,000	7,600	0.3800	0.380	-	0.395	0.380	0.380	20,000	0.3800	8.57%
2005-08-26	0	0.350	-	0.380	0.350	0.350	40,000	14,000	0.3500	0.350	-	0.380	0.350	0.350	40,000	0.3500	9.38%
2005-08-25	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2005-08-24	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2005-08-23	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2005-08-22	0	0.320	-	0.350	-	-	0	0	-	0.320	-	0.350	-	-	0	-	0.00%
2005-08-19	0	0.320	-	0.375	-	-	0	0	-	0.320	-	0.375	-	-	0	-	0.00%
2005-08-18	0	0.320	-	0.375	-	-	0	0	-	0.320	-	0.375	-	-	0	-	0.00%
2005-08-17	0	0.320	0.320	0.375	0.320	0.320	40,000	12,800	0.3200	0.320	0.320	0.375	0.320	0.320	40,000	0.3200	0.00%
2005-08-16	0	0.320	0.320	0.375	-	-	0	0	-	0.320	0.320	0.375	-	-	0	-	3.23%
2005-08-15	0	0.310	0.310	0.375	-	-	0	0	-	0.310	0.310	0.375	-	-	0	-	3.33%
2005-08-12	0	0.300	0.300	0.375	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.375	0.300	0.300	10,000	0.3000	-20.00%
2005-08-11	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2005-08-10	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-1.32%
2005-08-09	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2005-08-08	0	0.380	-	0.410	0.380	0.380	5,000	1,900	0.3800	0.380	-	0.410	0.380	0.380	5,000	0.3800	-5.00%
2005-08-05	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-2.44%
2005-08-04	0	0.410	-	0.430	-	-	0	0	-	0.410	-	0.430	-	-	0	-	0.00%
2005-08-03	0	0.410	-	0.430	0.410	0.410	5,000	2,050	0.4100	0.410	-	0.430	0.410	0.410	5,000	0.4100	5.13%
2005-08-02	0	0.390	-	0.410	0.390	0.410	60,000	24,300	0.4050	0.390	-	0.410	0.390	0.410	60,000	0.4050	5.41%
2005-08-01	0	0.370	-	-	-	-	0	0	-	0.370	-	-	-	-	0	-	0.00%
2005-07-29	0	0.370	0.250	0.390	-	-	0	0	-	0.370	0.250	0.390	-	-	0	-	0.00%
2005-07-28	0	0.370	0.250	0.390	-	-	0	0	-	0.370	0.250	0.390	-	-	0	-	0.00%
2005-07-27	0	0.370	0.250	0.380	-	-	0	0	-	0.370	0.250	0.380	-	-	0	-	0.00%
2005-07-26	0	0.370	0.250	0.390	-	-	0	0	-	0.370	0.250	0.390	-	-	0	-	0.00%
2005-07-25	0	0.370	0.250	0.390	-	-	0	0	-	0.370	0.250	0.390	-	-	0	-	0.00%
2005-07-22	0	0.370	0.300	0.390	0.350	0.370	30,000	10,900	0.3633	0.370	0.300	0.390	0.350	0.370	30,000	0.3633	0.00%
2005-07-21	0	0.370	0.300	0.390	-	-	0	0	-	0.370	0.300	0.390	-	-	0	-	0.00%
2005-07-20	0	0.370	0.300	0.370	-	-	0	0	-	0.370	0.300	0.370	-	-	0	-	-5.13%
2005-07-19	0	0.390	0.300	0.390	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2005-07-18	0	0.390	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2005-07-15	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2005-07-14	0	0.390	0.250	0.390	-	-	0	0	-	0.390	0.250	0.390	-	-	0	-	0.00%
2005-07-13	0	0.390	0.250	0.390	-	-	0	0	-	0.390	0.250	0.390	-	-	0	-	0.00%
2005-07-12	0	0.390	0.250	0.390	-	-	0	0	-	0.390	0.250	0.390	-	-	0	-	0.00%
2005-07-11	0	0.390	0.250	0.390	-	-	0	0	-	0.390	0.250	0.390	-	-	0	-	0.00%
2005-07-08	0	0.390	0.300	0.390	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2005-07-07	0	0.390	0.300	0.390	-	-	0	0	-	0.390	0.300	0.390	-	-	0	-	0.00%
2005-07-06	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2005-07-05	0	0.390	0.300	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.300	0.390	0.390	0.390	10,000	0.3900	2.63%
2005-07-04	0	0.380	0.380	-	0.380	0.390	20,000	7,700	0.3850	0.380	0.380	-	0.380	0.390	20,000	0.3850	0.00%
2005-06-30	0	0.380	0.370	0.385	0.380	0.380	10,000	3,800	0.3800	0.380	0.370	0.385	0.380	0.380	10,000	0.3800	0.00%
2005-06-29	0	0.380	0.380	0.390	0.380	0.380	40,000	15,200	0.3800	0.380	0.380	0.390	0.380	0.380	40,000	0.3800	-2.56%
2005-06-28	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
2005-06-27	0	0.390	0.340	0.390	-	-	0	0	-	0.390	0.340	0.390	-	-	0	-	0.00%
2005-06-24	0	0.390	0.235	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.235	0.390	0.390	0.390	10,000	0.3900	0.00%
2005-06-23	0	0.390	0.235	0.390	0.380	0.390	10,000	3,850	0.3850	0.390	0.235	0.390	0.380	0.390	10,000	0.3850	4.00%
2005-06-22	0	0.375	0.235	0.385	-	-	0	0	-	0.375	0.235	0.385	-	-	0	-	0.00%
2005-06-21	0	0.375	0.235	0.385	-	-	0	0	-	0.375	0.235	0.385	-	-	0	-	0.00%
2005-06-20	0	0.375	0.235	0.385	-	-	0	0	-	0.375	0.235	0.385	-	-	0	-	0.00%
2005-06-17	0	0.375	0.235	0.395	-	-	0	0	-	0.375	0.235	0.395	-	-	0	-	0.00%
2005-06-16	0	0.375	0.235	0.400	-	-	0	0	-	0.375	0.235	0.400	-	-	0	-	0.00%
2005-06-15	0	0.375	0.235	0.405	-	-	0	0	-	0.375	0.235	0.405	-	-	0	-	0.00%
2005-06-14	0	0.375	0.235	0.395	-	-	0	0	-	0.375	0.235	0.395	-	-	0	-	0.00%
2005-06-13	0	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
2005-06-10	0	0.375	0.250	0.405	-	-	0	0	-	0.375	0.250	0.405	-	-	0	-	0.00%
2005-06-09	0	0.375	0.250	0.405	-	-	0	0	-	0.375	0.250	0.405	-	-	0	-	0.00%
2005-06-08	0	0.375	0.240	0.410	-	-	0	0	-	0.375	0.240	0.410	-	-	0	-	0.00%
2005-06-07	0	0.375	0.240	0.405	-	-	0	0	-	0.375	0.240	0.405	-	-	0	-	0.00%
2005-06-06	0	0.375	0.240	-	-	-	0	0	-	0.375	0.240	-	-	-	0	-	0.00%
2005-06-03	0	0.375	-	0.415	-	-	0	0	-	0.375	-	0.415	-	-	0	-	0.00%
2005-06-02	0	0.375	-	0.375	0.370	0.375	10,000	3,725	0.3725	0.375	-	0.375	0.370	0.375	10,000	0.3725	2.74%
2005-06-01	0	0.365	-	0.375	-	-	0	0	-	0.365	-	0.375	-	-	0	-	0.00%
2005-05-31	0	0.365	-	0.365	0.365	0.365	5,000	1,825	0.3650	0.365	-	0.365	0.365	0.365	5,000	0.3650	7.35%
2005-05-30	0	0.340	-	0.350	0.340	0.340	5,000	1,700	0.3400	0.340	-	0.350	0.340	0.340	5,000	0.3400	6.25%
2005-05-27	0	0.320	-	0.360	-	-	0	0	-	0.320	-	0.360	-	-	0	-	0.00%
2005-05-26	0	0.320	-	0.360	-	-	0	0	-	0.320	-	0.360	-	-	0	-	0.00%
2005-05-25	0	0.320	0.320	0.360	0.320	0.320	35,000	11,200	0.3200	0.320	0.320	0.360	0.320	0.320	35,000	0.3200	0.00%
2005-05-24	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-23	0	0.320	-	0.320	0.320	0.320	5,000	1,600	0.3200	0.320	-	0.320	0.320	0.320	5,000	0.3200	0.00%
2005-05-20	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-19	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-18	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
2005-05-17	0	0.320	0.265	0.370	0.260	0.420	100,000	33,000	0.3300	0.320	0.265	0.370	0.260	0.420	100,000	0.3300	-20.00%
2005-05-13	0	0.400	-	0.425	-	-	0	0	-	0.400	-	0.425	-	-	0	-	0.00%
2005-05-12	0	0.400	-	0.415	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2005-05-11	0	0.400	-	0.415	-	-	0	0	-	0.400	-	0.415	-	-	0	-	0.00%
2005-05-10	0	0.400	-	0.400	0.400	0.400	5,000	2,000	0.4000	0.400	-	0.400	0.400	0.400	5,000	0.4000	0.00%
2005-05-09	0	0.400	-	0.400	0.400	0.400	10,000	4,000	0.4000	0.400	-	0.400	0.400	0.400	10,000	0.4000	-2.44%
2005-05-06	0	0.410	-	0.410	-	-	0	0	-	0.410	-	0.410	-	-	0	-	-1.20%
2005-05-05	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2005-05-04	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2005-05-03	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-1.19%
2005-04-29	0	0.420	0.415	0.420	-	-	0	0	-	0.420	0.415	0.420	-	-	0	-	0.00%
2005-04-28	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2005-04-27	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2005-04-26	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2005-04-25	0	0.420	-	0.420	-	-	20,000	8,600	0.4300	0.420	-	0.420	-	-	20,000	0.4300	0.00%
2005-04-22	0	0.420	-	0.420	0.430	0.430	20,000	8,600	0.4300	0.420	-	0.420	0.430	0.430	20,000	0.4300	0.00%
2005-04-21	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2005-04-20	0	0.420	-	0.420	0.430	0.430	50,000	21,500	0.4300	0.420	-	0.420	0.430	0.430	50,000	0.4300	5.00%
2005-04-19	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2005-04-18	0	0.400	-	0.400	0.395	0.400	40,000	15,900	0.3975	0.400	-	0.400	0.395	0.400	40,000	0.3975	1.27%
2005-04-15	0	0.395	0.250	0.395	-	-	0	0	-	0.395	0.250	0.395	-	-	0	-	0.00%
2005-04-14	0	0.395	0.250	0.395	-	-	0	0	-	0.395	0.250	0.395	-	-	0	-	0.00%
2005-04-13	0	0.395	0.250	0.395	-	-	0	0	-	0.395	0.250	0.395	-	-	0	-	-1.25%
2005-04-12	0	0.400	-	0.400	0.400	0.400	50,000	20,000	0.4000	0.400	-	0.400	0.400	0.400	50,000	0.4000	1.27%
2005-04-11	0	0.395	-	0.395	0.395	0.395	30,000	11,850	0.3950	0.395	-	0.395	0.395	0.395	30,000	0.3950	0.00%
2005-04-08	0	0.395	-	0.395	0.390	0.395	70,000	27,400	0.3914	0.395	-	0.395	0.390	0.395	70,000	0.3914	6.76%
2005-04-07	0	0.370	0.360	0.370	0.370	0.370	10,000	3,700	0.3700	0.370	0.360	0.370	0.370	0.370	10,000	0.3700	-5.13%
2005-04-06	0	0.390	0.360	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.360	0.390	0.390	0.390	50,000	0.3900	1.30%
2005-04-04	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2005-04-01	0	0.385	0.360	0.385	0.385	0.385	50,000	19,250	0.3850	0.385	0.360	0.385	0.385	0.385	50,000	0.3850	0.00%
2005-03-31	0	0.385	0.360	0.385	0.385	0.385	50,000	19,250	0.3850	0.385	0.360	0.385	0.385	0.385	50,000	0.3850	0.00%
2005-03-30	0	0.385	0.360	0.385	0.385	0.385	100,000	38,500	0.3850	0.385	0.360	0.385	0.385	0.385	100,000	0.3850	0.00%
2005-03-29	0	0.385	0.360	0.385	-	-	0	0	-	0.385	0.360	0.385	-	-	0	-	0.00%
2005-03-24	0	0.385	0.350	0.385	0.355	0.385	285,000	103,875	0.3645	0.385	0.350	0.385	0.355	0.385	285,000	0.3645	8.45%
2005-03-23	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-03-22	0	0.355	0.300	-	-	-	0	0	-	0.355	0.300	-	-	-	0	-	0.00%
2005-03-21	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-03-18	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2005-03-17	0	0.355	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2005-03-16	0	0.355	-	-	0.355	0.355	60,000	21,300	0.3550	0.355	-	-	0.355	0.355	60,000	0.3550	0.00%
2005-03-15	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2005-03-14	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2005-03-11	0	0.355	-	0.355	0.355	0.355	40,000	14,200	0.3550	0.355	-	0.355	0.355	0.355	40,000	0.3550	0.00%
2005-03-10	0	0.355	0.355	-	-	-	0	0	-	0.355	0.355	-	-	-	0	-	0.00%
2005-03-09	0	0.355	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2005-03-08	0	0.355	-	-	-	-	0	0	-	0.355	-	-	-	-	0	-	0.00%
2005-03-07	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2005-03-04	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-03-03	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-03-02	0	0.355	-	0.360	-	-	0	0	-	0.355	-	0.360	-	-	0	-	0.00%
2005-03-01	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-02-28	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-02-25	0	0.355	-	0.400	-	-	0	0	-	0.355	-	0.400	-	-	0	-	0.00%
2005-02-24	0	0.355	-	0.355	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2005-02-23	0	0.355	-	0.400	-	-	0	0	-	0.355	-	0.400	-	-	0	-	0.00%
2005-02-22	0	0.355	-	0.375	-	-	0	0	-	0.355	-	0.375	-	-	0	-	0.00%
2005-02-21	0	0.355	-	0.370	-	-	0	0	-	0.355	-	0.370	-	-	0	-	0.00%
2005-02-18	0	0.355	-	0.380	-	-	0	0	-	0.355	-	0.380	-	-	0	-	0.00%
2005-02-17	0	0.355	-	0.385	0.345	0.355	80,000	28,050	0.3506	0.355	-	0.385	0.345	0.355	80,000	0.3506	1.43%
2005-02-16	0	0.350	0.241	0.350	0.350	0.350	180,000	63,000	0.3500	0.350	0.241	0.350	0.350	0.350	180,000	0.3500	52.17%
2005-02-15	0	0.230	0.230	0.350	-	-	0	0	-	0.230	0.230	0.350	-	-	0	-	0.00%
2005-02-14	0	0.230	0.210	0.350	-	-	0	0	-	0.230	0.210	0.350	-	-	0	-	0.00%
2005-02-08	0	0.230	0.201	0.350	-	-	0	0	-	0.230	0.201	0.350	-	-	0	-	0.00%
2005-02-07	0	0.230	-	0.350	-	-	0	0	-	0.230	-	0.350	-	-	0	-	0.00%
2005-02-04	0	0.230	0.200	-	-	-	0	0	-	0.230	0.200	-	-	-	0	-	0.00%
2005-02-03	0	0.230	0.230	-	0.230	0.230	25,000	5,750	0.2300	0.230	0.230	-	0.230	0.230	25,000	0.2300	-14.81%
2005-02-02	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-02-01	0	0.270	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2005-01-31	0	0.270	-	-	0.270	0.270	20,000	5,400	0.2700	0.270	-	-	0.270	0.270	20,000	0.2700	0.00%
2005-01-28	0	0.270	-	-	0.270	0.270	30,000	8,100	0.2700	0.270	-	-	0.270	0.270	30,000	0.2700	0.00%
2005-01-27	0	0.270	-	0.380	0.270	0.270	210,000	56,700	0.2700	0.270	-	0.380	0.270	0.270	210,000	0.2700	-6.90%
2005-01-26	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-25	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-24	0	0.290	-	0.380	-	-	0	0	-	0.290	-	0.380	-	-	0	-	0.00%
2005-01-21	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-20	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-19	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-18	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-17	0	0.290	0.270	0.380	-	-	0	0	-	0.290	0.270	0.380	-	-	0	-	0.00%
2005-01-14	0	0.290	-	0.380	0.290	0.290	82,000	23,780	0.2900	0.290	-	0.380	0.290	0.290	82,000	0.2900	-3.33%
2005-01-13	0	0.300	0.270	0.380	-	-	0	0	-	0.300	0.270	0.380	-	-	0	-	0.00%
2005-01-12	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2005-01-11	0	0.300	-	0.380	0.300	0.300	55,000	16,500	0.3000	0.300	-	0.380	0.300	0.300	55,000	0.3000	0.00%
2005-01-10	0	0.300	-	0.380	0.300	0.300	30,000	9,000	0.3000	0.300	-	0.380	0.300	0.300	30,000	0.3000	-3.23%
2005-01-07	0	0.310	-	0.380	-	-	0	0	-	0.310	-	0.380	-	-	0	-	0.00%
2005-01-06	0	0.310	0.270	0.380	0.310	0.310	10,000	3,100	0.3100	0.310	0.270	0.380	0.310	0.310	10,000	0.3100	0.00%
2005-01-05	0	0.310	-	0.380	-	-	0	0	-	0.310	-	0.380	-	-	0	-	0.00%
2005-01-04	0	0.310	-	0.380	-	-	0	0	-	0.310	-	0.380	-	-	0	-	0.00%
2005-01-03	0	0.310	-	0.380	-	-	0	0	-	0.310	-	0.380	-	-	0	-	0.00%
2004-12-31	0	0.310	0.285	0.380	-	-	0	0	-	0.310	0.285	0.380	-	-	0	-	0.00%
2004-12-30	0	0.310	0.270	0.380	-	-	0	0	-	0.310	0.270	0.380	-	-	0	-	0.00%
2004-12-29	0	0.310	0.285	0.370	-	-	0	0	-	0.310	0.285	0.370	-	-	0	-	0.00%
2004-12-28	0	0.310	0.280	0.380	0.310	0.310	100,000	31,000	0.3100	0.310	0.280	0.380	0.310	0.310	100,000	0.3100	0.00%
2004-12-24	0	0.310	0.280	0.380	-	-	0	0	-	0.310	0.280	0.380	-	-	0	-	0.00%
2004-12-23	0	0.310	-	0.370	-	-	0	0	-	0.310	-	0.370	-	-	0	-	0.00%
2004-12-22	0	0.310	-	0.370	-	-	0	0	-	0.310	-	0.370	-	-	0	-	0.00%
2004-12-21	0	0.310	-	0.310	0.330	0.330	60,000	19,800	0.3300	0.310	-	0.310	0.330	0.330	60,000	0.3300	-6.06%
2004-12-20	0	0.330	0.330	0.380	-	-	0	0	-	0.330	0.330	0.380	-	-	0	-	0.00%
2004-12-17	0	0.330	-	0.330	-	-	0	0	-	0.330	-	0.330	-	-	0	-	-2.94%
2004-12-16	0	0.340	-	0.380	-	-	0	0	-	0.340	-	0.380	-	-	0	-	0.00%
2004-12-15	0	0.340	-	0.380	-	-	0	0	-	0.340	-	0.380	-	-	0	-	0.00%
2004-12-14	0	0.340	-	0.380	-	-	0	0	-	0.340	-	0.380	-	-	0	-	0.00%
2004-12-13	0	0.340	0.340	0.375	0.340	0.340	15,000	5,100	0.3400	0.340	0.340	0.375	0.340	0.340	15,000	0.3400	0.00%
2004-12-10	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-2.86%
2004-12-09	0	0.350	-	0.375	-	-	0	0	-	0.350	-	0.375	-	-	0	-	0.00%
2004-12-08	0	0.350	-	0.375	-	-	0	0	-	0.350	-	0.375	-	-	0	-	0.00%
2004-12-07	0	0.350	-	0.375	0.350	0.350	40,000	14,000	0.3500	0.350	-	0.375	0.350	0.350	40,000	0.3500	0.00%
2004-12-06	0	0.350	0.335	0.375	-	-	0	0	-	0.350	0.335	0.375	-	-	0	-	0.00%
2004-12-03	0	0.350	-	0.350	0.350	0.350	40,000	14,000	0.3500	0.350	-	0.350	0.350	0.350	40,000	0.3500	-5.41%
2004-12-02	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
2004-12-01	0	0.370	0.350	0.370	0.370	0.370	25,000	9,250	0.3700	0.370	0.350	0.370	0.370	0.370	25,000	0.3700	5.71%
2004-11-30	0	0.350	0.350	0.375	-	-	0	0	-	0.350	0.350	0.375	-	-	0	-	0.00%
2004-11-29	0	0.350	0.320	0.350	0.350	0.350	60,000	21,000	0.3500	0.350	0.320	0.350	0.350	0.350	60,000	0.3500	-6.67%
2004-11-26	0	0.375	0.355	0.375	-	-	0	0	-	0.375	0.355	0.375	-	-	0	-	-1.32%
2004-11-25	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2004-11-24	0	0.380	0.350	0.380	0.380	0.380	20,000	7,600	0.3800	0.380	0.350	0.380	0.380	0.380	20,000	0.3800	3.83%
2004-11-23	0	0.366	0.350	0.370	-	-	0	0	-	0.366	0.350	0.370	-	-	0	-	0.00%
2004-11-22	0	0.366	0.350	0.380	-	-	0	0	-	0.366	0.350	0.380	-	-	0	-	0.03%
2004-11-19	0	0.380	0.360	0.380	0.380	0.380	5,000	1,900	0.3800	0.366	0.347	0.366	0.366	0.366	5,193	0.3659	7.04%
2004-11-18	0	0.355	0.355	0.380	-	-	0	0	-	0.342	0.342	0.366	-	-	0	-	1.43%
2004-11-17	0	0.350	0.350	0.380	0.350	0.350	30,000	10,500	0.3500	0.337	0.337	0.366	0.337	0.337	31,156	0.3370	-2.78%
2004-11-16	0	0.360	0.355	0.380	-	-	0	0	-	0.347	0.342	0.366	-	-	0	-	0.00%
2004-11-15	0	0.360	0.350	0.380	0.360	0.360	50,000	18,000	0.3600	0.347	0.337	0.366	0.347	0.347	51,927	0.3466	2.86%
2004-11-12	0	0.350	0.340	0.380	-	-	0	0	-	0.337	0.327	0.366	-	-	0	-	0.00%
2004-11-11	0	0.350	0.325	0.380	-	-	0	0	-	0.337	0.313	0.366	-	-	0	-	0.00%
2004-11-10	0	0.350	-	0.380	0.350	0.350	250,000	87,500	0.3500	0.337	-	0.366	0.337	0.337	259,636	0.3370	-1.41%
2004-11-09	0	0.355	0.355	0.380	-	-	0	0	-	0.342	0.342	0.366	-	-	0	-	1.43%
2004-11-08	0	0.350	0.350	0.380	0.350	0.380	130,000	48,500	0.3731	0.337	0.337	0.366	0.337	0.366	135,011	0.3592	-7.89%
2004-11-05	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-11-04	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-11-03	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-11-02	0	0.380	-	0.380	0.380	0.380	20,000	7,600	0.3800	0.366	-	0.366	0.366	0.366	20,771	0.3659	0.00%
2004-11-01	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-29	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-28	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-27	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-26	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-25	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-21	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-20	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-19	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-10-18	0	0.380	-	0.380	0.350	0.380	25,000	9,050	0.3620	0.366	-	0.366	0.337	0.366	25,964	0.3486	8.57%
2004-10-15	0	0.350	0.350	0.360	-	-	0	0	-	0.337	0.337	0.347	-	-	0	-	0.00%
2004-10-14	0	0.350	-	0.360	-	-	0	0	-	0.337	-	0.347	-	-	0	-	0.00%
2004-10-13	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-10-12	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-10-11	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-10-08	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-10-07	0	0.350	-	0.370	-	-	0	0	-	0.337	-	0.356	-	-	0	-	0.00%
2004-10-06	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-10-05	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-10-04	0	0.350	0.350	0.380	-	-	0	0	-	0.337	0.337	0.366	-	-	0	-	0.00%
2004-09-30	0	0.350	0.350	0.380	-	-	0	0	-	0.337	0.337	0.366	-	-	0	-	0.00%
2004-09-28	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-09-27	0	0.350	-	0.375	-	-	0	0	-	0.337	-	0.361	-	-	0	-	0.00%
2004-09-24	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-09-23	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-09-22	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-09-21	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-09-20	0	0.350	-	0.380	-	-	0	0	-	0.337	-	0.366	-	-	0	-	0.00%
2004-09-17	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-09-16	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-09-15	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-09-14	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-09-13	0	0.350	-	0.350	0.380	0.380	20,000	7,600	0.3800	0.337	-	0.337	0.366	0.366	20,771	0.3659	-7.89%
2004-09-10	0	0.380	-	0.380	0.380	0.380	600,000	228,000	0.3800	0.366	-	0.366	0.366	0.366	623,127	0.3659	8.57%
2004-09-09	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	0.00%
2004-09-08	0	0.350	-	0.350	-	-	10,000	3,450	0.3450	0.337	-	0.337	-	-	10,385	0.3322	0.00%
2004-09-07	0	0.350	0.340	0.350	-	-	0	0	-	0.337	0.327	0.337	-	-	0	-	0.00%
2004-09-06	0	0.350	-	0.350	-	-	0	0	-	0.337	-	0.337	-	-	0	-	-6.67%
2004-09-03	0	0.375	-	0.375	0.380	0.380	300,000	114,000	0.3800	0.361	-	0.361	0.366	0.366	311,564	0.3659	4.17%
2004-09-02	0	0.360	-	0.360	0.360	0.360	30,000	10,800	0.3600	0.347	-	0.347	0.347	0.347	31,156	0.3466	-2.70%
2004-09-01	0	0.370	-	0.370	0.370	0.370	20,000	7,400	0.3700	0.356	-	0.356	0.356	0.356	20,771	0.3563	-1.33%
2004-08-31	0	0.375	-	0.375	0.375	0.375	300,000	112,500	0.3750	0.361	-	0.361	0.361	0.361	311,564	0.3611	-1.32%
2004-08-30	0	0.380	-	0.380	-	-	0	0	-	0.366	-	0.366	-	-	0	-	0.00%
2004-08-27	0	0.380	-	0.380	0.380	0.385	635,000	242,800	0.3824	0.366	-	0.366	0.366	0.371	659,476	0.3682	2.70%
2004-08-26	0	0.370	-	0.375	-	-	0	0	-	0.356	-	0.361	-	-	0	-	0.00%
2004-08-25	0	0.370	-	0.375	-	-	0	0	-	0.356	-	0.361	-	-	0	-	0.00%
2004-08-24	0	0.370	-	0.370	0.370	0.370	400,000	148,000	0.3700	0.356	-	0.356	0.356	0.356	415,418	0.3563	2.78%
2004-08-23	0	0.360	-	0.370	-	-	0	0	-	0.347	-	0.356	-	-	0	-	0.00%
2004-08-20	0	0.360	-	0.380	-	-	0	0	-	0.347	-	0.366	-	-	0	-	0.00%
2004-08-19	0	0.360	-	0.375	0.350	0.360	600,000	213,000	0.3550	0.347	-	0.361	0.337	0.347	623,127	0.3418	-4.00%
2004-08-18	0	0.375	0.350	0.380	-	-	0	0	-	0.361	0.337	0.366	-	-	0	-	0.00%
2004-08-17	0	0.375	-	0.375	-	-	0	0	-	0.361	-	0.361	-	-	0	-	0.00%
2004-08-16	0	0.375	-	0.375	-	-	0	0	-	0.361	-	0.361	-	-	0	-	0.00%
2004-08-13	0	0.375	0.350	0.375	-	-	0	0	-	0.361	0.337	0.361	-	-	0	-	0.00%
2004-08-12	0	0.375	-	0.375	-	-	0	0	-	0.361	-	0.361	-	-	0	-	-1.32%
2004-08-11	0	0.380	-	0.380	0.380	0.380	160,000	60,800	0.3800	0.366	-	0.366	0.366	0.366	166,167	0.3659	-1.30%
2004-08-10	0	0.385	0.365	0.385	0.385	0.390	500,000	193,500	0.3870	0.371	0.351	0.371	0.371	0.376	519,273	0.3726	-1.28%
2004-08-09	0	0.390	-	0.390	0.390	0.390	600,000	234,000	0.3900	0.376	-	0.376	0.376	0.376	623,127	0.3755	1.30%
2004-08-06	0	0.385	0.370	0.390	0.385	0.390	600,000	233,000	0.3883	0.371	0.356	0.376	0.371	0.376	623,127	0.3739	5.48%
2004-08-05	0	0.365	-	0.395	-	-	0	0	-	0.351	-	0.380	-	-	0	-	0.00%
2004-08-04	0	0.365	-	0.395	-	-	0	0	-	0.351	-	0.380	-	-	0	-	0.00%
2004-08-03	0	0.365	-	0.395	-	-	0	0	-	0.351	-	0.380	-	-	0	-	0.00%
2004-08-02	0	0.365	-	0.395	-	-	0	0	-	0.351	-	0.380	-	-	0	-	0.00%
2004-07-30	0	0.365	0.365	0.395	0.365	0.365	60,000	21,900	0.3650	0.351	0.351	0.380	0.351	0.351	62,313	0.3515	-7.59%
2004-07-29	0	0.395	-	0.395	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-07-28	0	0.395	-	0.395	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-07-27	0	0.395	-	0.395	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
2004-07-26	0	0.395	0.365	0.395	-	-	0	0	-	0.380	0.351	0.380	-	-	0	-	0.00%
2004-07-23	0	0.395	-	0.400	-	-	0	0	-	0.380	-	0.385	-	-	0	-	0.00%
2004-07-22	0	0.395	0.365	0.400	-	-	0	0	-	0.380	0.351	0.385	-	-	0	-	0.00%
2004-07-21	0	0.395	0.365	0.400	0.395	0.395	15,000	5,925	0.3950	0.380	0.351	0.385	0.380	0.380	15,578	0.3803	0.00%
2004-07-20	0	0.395	0.395	0.400	0.395	0.400	175,000	69,175	0.3953	0.380	0.380	0.385	0.380	0.385	181,745	0.3806	0.00%
2004-07-19	0	0.395	0.360	0.400	-	-	0	0	-	0.380	0.347	0.385	-	-	0	-	0.00%
2004-07-16	0	0.395	-	0.400	-	-	0	0	-	0.380	-	0.385	-	-	0	-	0.00%
2004-07-15	0	0.395	-	0.400	-	-	0	0	-	0.380	-	0.385	-	-	0	-	0.00%
2004-07-14	0	0.395	0.365	0.400	0.395	0.400	10,000	3,975	0.3975	0.380	0.351	0.385	0.380	0.385	10,385	0.3827	-1.25%
2004-07-13	0	0.400	0.395	0.400	0.400	0.400	5,000	2,000	0.4000	0.385	0.380	0.385	0.385	0.385	5,193	0.3852	1.27%
2004-07-12	0	0.395	0.395	0.400	-	-	0	0	-	0.380	0.380	0.385	-	-	0	-	0.00%
2004-07-09	0	0.395	0.380	0.400	0.395	0.395	205,000	80,975	0.3950	0.380	0.366	0.385	0.380	0.380	212,902	0.3803	0.00%
2004-07-08	0	0.395	0.385	0.400	-	-	0	0	-	0.380	0.371	0.385	-	-	0	-	0.00%
2004-07-07	0	0.395	0.375	0.400	0.395	0.400	460,000	181,725	0.3951	0.380	0.361	0.385	0.380	0.385	477,731	0.3804	-1.25%
2004-07-06	0	0.400	0.375	0.400	-	-	0	0	-	0.385	0.361	0.385	-	-	0	-	0.00%
2004-07-05	0	0.400	-	0.400	0.400	0.400	20,000	8,000	0.4000	0.385	-	0.385	0.385	0.385	20,771	0.3852	6.67%
2004-07-02	0	0.375	0.375	0.400	0.375	0.375	260,000	102,500	0.3942	0.361	0.361	0.385	0.361	0.361	270,022	0.3796	0.00%
2004-06-30	0	0.375	0.375	0.395	-	-	100	37	0.3700	0.361	0.361	0.380	-	-	104	0.3563	1.35%
2004-06-29	0	0.370	-	0.370	-	-	10,000	3,600	0.3600	0.356	-	0.356	-	-	10,385	0.3466	-5.13%
2004-06-28	0	0.390	-	0.390	0.395	0.395	10,000	3,950	0.3950	0.376	-	0.376	0.380	0.380	10,385	0.3803	-1.27%
2004-06-25	0	0.395	-	0.395	0.395	0.395	205,000	79,975	0.3901	0.380	-	0.380	0.380	0.380	212,902	0.3756	-1.25%
2004-06-24	0	0.400	-	0.400	0.400	0.400	200,000	80,000	0.4000	0.385	-	0.385	0.385	0.385	207,709	0.3852	2.56%
2004-06-23	0	0.390	-	0.395	-	-	0	0	-	0.376	-	0.380	-	-	0	-	0.00%
2004-06-21	0	0.390	-	0.395	0.390	0.390	1,000,000	390,000	0.3900	0.376	-	0.380	0.376	0.376	1,038,545	0.3755	0.00%
2004-06-18	0	0.390	-	0.395	0.390	0.390	240,000	93,600	0.3900	0.376	-	0.380	0.376	0.376	249,251	0.3755	0.00%
2004-06-17	0	0.390	-	0.395	0.390	0.390	200,000	78,000	0.3900	0.376	-	0.380	0.376	0.376	207,709	0.3755	0.00%
2004-06-16	0	0.390	-	0.395	0.390	0.390	250,000	97,500	0.3900	0.376	-	0.380	0.376	0.376	259,636	0.3755	1.30%
2004-06-15	0	0.385	-	0.395	0.385	0.385	500,000	192,500	0.3850	0.371	-	0.380	0.371	0.371	519,273	0.3707	0.00%
2004-06-14	0	0.385	-	0.395	0.385	0.395	785,000	307,075	0.3912	0.371	-	0.380	0.371	0.380	815,258	0.3767	-2.53%
2004-06-11	0	0.395	-	0.400	-	-	0	0	-	0.380	-	0.385	-	-	0	-	0.00%
2004-06-10	0	0.395	-	0.395	0.400	0.400	110,000	43,500	0.3955	0.380	-	0.380	0.385	0.385	114,240	0.3808	-1.25%
2004-06-09	0	0.400	0.385	0.400	0.400	0.400	20,000	8,000	0.4000	0.385	0.371	0.385	0.385	0.385	20,771	0.3852	1.27%
2004-06-08	0	0.395	-	0.400	-	-	0	0	-	0.380	-	0.385	-	-	0	-	0.00%
2004-06-07	0	0.395	-	0.400	-	-	200,000	79,000	0.3950	0.380	-	0.385	-	-	207,709	0.3803	0.00%
2004-06-04	0	0.395	0.390	0.395	-	-	0	0	-	0.380	0.376	0.380	-	-	0	-	-1.25%
2004-06-03	0	0.400	0.390	0.400	0.395	0.400	270,000	106,800	0.3956	0.385	0.376	0.385	0.380	0.385	280,407	0.3809	1.27%
2004-06-02	0	0.395	0.390	0.395	0.395	0.405	250,000	100,075	0.4003	0.380	0.376	0.380	0.380	0.390	259,636	0.3854	-1.25%
2004-06-01	0	0.400	0.390	0.400	0.400	0.400	120,000	48,000	0.4000	0.385	0.376	0.385	0.385	0.385	124,625	0.3852	0.00%
2004-05-31	0	0.400	0.390	0.400	0.400	0.400	310,000	122,750	0.3960	0.385	0.376	0.385	0.385	0.385	321,949	0.3813	2.56%
2004-05-28	0	0.390	0.380	0.400	-	-	239,000	94,265	0.3944	0.376	0.366	0.385	-	-	248,212	0.3798	0.00%
2004-05-27	0	0.390	0.390	0.395	0.390	0.390	900,000	354,125	0.3935	0.376	0.376	0.380	0.376	0.376	934,691	0.3789	-2.50%
2004-05-25	0	0.400	-	0.400	0.400	0.400	5,000	2,000	0.4000	0.385	-	0.385	0.385	0.385	5,193	0.3852	0.00%
2004-05-24	0	0.400	0.390	0.400	0.400	0.400	65,000	26,000	0.4000	0.385	0.376	0.385	0.385	0.385	67,505	0.3852	0.00%
2004-05-21	0	0.400	0.395	0.410	0.400	0.405	1,210,000	484,025	0.4000	0.385	0.380	0.395	0.385	0.390	1,256,640	0.3852	0.00%
2004-05-20	0	0.400	0.395	0.405	0.395	0.410	3,165,000	1,276,400	0.4033	0.385	0.380	0.390	0.380	0.395	3,286,996	0.3883	1.27%
2004-05-19	0	0.395	0.390	0.395	0.395	0.395	1,025,000	404,875	0.3950	0.380	0.376	0.380	0.380	0.380	1,064,509	0.3803	0.00%
2004-05-18	0	0.395	0.390	0.395	0.365	0.400	4,209,000	1,629,520	0.3872	0.380	0.376	0.380	0.351	0.385	4,371,237	0.3728

---

Webb-site Database - Powered By Linux Group

Back to top

---