Changan Minsheng APLL Logistics Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08217	2006-02-23	2013-07-17	2013-07-18	Docs
HK Main	01292	2013-07-18			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• 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
2026-03-20	0	3.150	3.000	3.500	-	-	0	0	-	3.150	3.000	3.500	-	-	0	-	0.00%
2026-03-19	0	3.150	3.130	3.500	3.130	3.150	34,000	106,780	3.1406	3.150	3.130	3.500	3.130	3.150	34,000	3.1406	-0.32%
2026-03-18	0	3.160	2.960	3.500	-	-	0	0	-	3.160	2.960	3.500	-	-	0	-	0.00%
2026-03-17	0	3.160	3.150	3.500	2.950	3.300	332,000	1,012,720	3.0504	3.160	3.150	3.500	2.950	3.300	332,000	3.0504	-12.22%
2026-03-16	0	3.600	3.550	3.890	-	-	0	0	-	3.600	3.550	3.890	-	-	0	-	0.00%
2026-03-13	0	3.600	3.560	3.890	3.560	3.600	4,000	14,320	3.5800	3.600	3.560	3.890	3.560	3.600	4,000	3.5800	1.12%
2026-03-12	0	3.560	3.560	3.700	3.550	3.560	3,000	10,660	3.5533	3.560	3.560	3.700	3.550	3.560	3,000	3.5533	-0.28%
2026-03-11	0	3.570	3.570	3.700	-	-	0	0	-	3.570	3.570	3.700	-	-	0	-	0.28%
2026-03-10	0	3.560	3.560	3.850	-	-	0	0	-	3.560	3.560	3.850	-	-	0	-	0.00%
2026-03-09	0	3.560	3.560	3.830	3.560	3.560	2,000	7,120	3.5600	3.560	3.560	3.830	3.560	3.560	2,000	3.5600	-2.47%
2026-03-06	0	3.650	3.600	3.850	-	-	0	0	-	3.650	3.600	3.850	-	-	0	-	0.00%
2026-03-05	0	3.650	3.610	3.850	-	-	0	0	-	3.650	3.610	3.850	-	-	0	-	0.00%
2026-03-04	0	3.650	3.610	3.660	3.610	3.650	107,000	386,910	3.6160	3.650	3.610	3.660	3.610	3.650	107,000	3.6160	-0.27%
2026-03-03	0	3.660	3.660	3.830	3.650	3.650	40,000	146,000	3.6500	3.660	3.660	3.830	3.650	3.650	40,000	3.6500	1.39%
2026-03-02	0	3.610	3.610	3.840	3.600	3.600	7,000	25,200	3.6000	3.610	3.610	3.840	3.600	3.600	7,000	3.6000	-1.90%
2026-02-27	0	3.680	3.690	3.840	-	-	0	0	-	3.680	3.690	3.840	-	-	0	-	0.00%
2026-02-26	0	3.680	3.680	3.830	3.680	3.680	5,000	18,400	3.6800	3.680	3.680	3.830	3.680	3.680	5,000	3.6800	0.00%
2026-02-25	0	3.680	3.680	3.780	3.590	3.710	44,000	162,430	3.6916	3.680	3.680	3.780	3.590	3.710	44,000	3.6916	-0.81%
2026-02-24	0	3.710	3.700	3.830	-	-	0	0	-	3.710	3.700	3.830	-	-	0	-	0.00%
2026-02-23	0	3.710	3.710	3.850	3.710	3.880	44,000	167,420	3.8050	3.710	3.710	3.850	3.710	3.880	44,000	3.8050	0.27%
2026-02-20	0	3.700	3.700	3.790	3.700	3.700	4,000	14,800	3.7000	3.700	3.700	3.790	3.700	3.700	4,000	3.7000	0.00%
2026-02-16	0	3.700	3.700	3.740	3.680	3.680	20,000	73,600	3.6800	3.700	3.700	3.740	3.680	3.680	20,000	3.6800	0.00%
2026-02-13	0	3.700	3.640	3.750	-	-	0	0	-	3.700	3.640	3.750	-	-	0	-	0.00%
2026-02-12	0	3.700	3.630	3.880	3.600	3.700	56,000	202,980	3.6246	3.700	3.630	3.880	3.600	3.700	56,000	3.6246	1.09%
2026-02-11	0	3.660	3.660	3.880	-	-	0	0	-	3.660	3.660	3.880	-	-	0	-	0.00%
2026-02-10	0	3.660	3.660	3.840	3.590	3.660	28,000	100,730	3.5975	3.660	3.660	3.840	3.590	3.660	28,000	3.5975	1.95%
2026-02-09	0	3.590	3.590	3.700	3.470	3.780	84,000	302,550	3.6018	3.590	3.590	3.700	3.470	3.780	84,000	3.6018	-0.55%
2026-02-06	0	3.610	3.600	3.610	3.590	3.620	86,000	309,940	3.6040	3.610	3.600	3.610	3.590	3.620	86,000	3.6040	0.00%
2026-02-05	0	3.610	3.610	3.750	-	-	0	0	-	3.610	3.610	3.750	-	-	0	-	0.28%
2026-02-04	0	3.600	3.600	3.730	-	-	0	0	-	3.600	3.600	3.730	-	-	0	-	0.00%
2026-02-03	0	3.600	3.510	3.600	3.620	3.680	72,000	262,800	3.6500	3.600	3.510	3.600	3.620	3.680	72,000	3.6500	-0.55%
2026-02-02	0	3.620	3.620	3.750	3.330	3.900	249,000	908,650	3.6492	3.620	3.620	3.750	3.330	3.900	249,000	3.6492	-4.74%
2026-01-30	0	3.800	3.800	3.880	3.710	3.850	30,000	113,810	3.7937	3.800	3.800	3.880	3.710	3.850	30,000	3.7937	-2.06%
2026-01-29	0	3.880	3.750	3.880	3.750	3.880	10,000	38,620	3.8620	3.880	3.750	3.880	3.750	3.880	10,000	3.8620	0.78%
2026-01-28	0	3.850	3.790	3.850	3.780	3.850	9,000	34,310	3.8122	3.850	3.790	3.850	3.780	3.850	9,000	3.8122	1.85%
2026-01-27	0	3.780	3.760	3.850	-	-	0	0	-	3.780	3.760	3.850	-	-	0	-	0.00%
2026-01-26	0	3.780	3.780	3.900	3.780	3.780	4,000	15,120	3.7800	3.780	3.780	3.900	3.780	3.780	4,000	3.7800	0.00%
2026-01-23	0	3.780	3.720	3.780	-	-	0	0	-	3.780	3.720	3.780	-	-	0	-	0.00%
2026-01-22	0	3.780	3.740	3.780	3.700	3.780	32,000	119,800	3.7438	3.780	3.740	3.780	3.700	3.780	32,000	3.7438	1.07%
2026-01-21	0	3.740	3.800	3.930	3.730	3.800	43,000	161,480	3.7553	3.740	3.800	3.930	3.730	3.800	43,000	3.7553	-1.58%
2026-01-20	0	3.800	3.760	3.850	-	-	0	0	-	3.800	3.760	3.850	-	-	0	-	0.00%
2026-01-19	0	3.800	3.770	3.880	3.770	3.800	12,000	45,570	3.7975	3.800	3.770	3.880	3.770	3.800	12,000	3.7975	1.33%
2026-01-16	0	3.750	3.750	3.900	3.730	3.890	7,000	27,070	3.8671	3.750	3.750	3.900	3.730	3.890	7,000	3.8671	-1.57%
2026-01-15	0	3.810	3.810	3.900	-	-	0	0	-	3.810	3.810	3.900	-	-	0	-	0.26%
2026-01-14	0	3.800	3.800	3.900	3.750	3.850	38,000	145,260	3.8226	3.800	3.800	3.900	3.750	3.850	38,000	3.8226	-1.04%
2026-01-13	0	3.840	3.750	3.840	-	-	0	0	-	3.840	3.750	3.840	-	-	0	-	0.79%
2026-01-09	0	3.810	3.810	3.900	3.800	3.900	14,000	54,250	3.8750	3.810	3.810	3.900	3.800	3.900	14,000	3.8750	-2.31%
2026-01-08	0	3.900	3.840	3.950	-	-	0	0	-	3.900	3.840	3.950	-	-	0	-	0.00%
2026-01-07	0	3.900	3.800	3.950	-	-	0	0	-	3.900	3.800	3.950	-	-	0	-	0.00%
2026-01-06	0	3.900	3.900	3.970	3.890	3.900	40,000	155,850	3.8963	3.900	3.900	3.970	3.890	3.900	40,000	3.8963	-0.26%
2026-01-05	0	3.910	3.860	3.910	3.850	3.910	10,000	38,980	3.8980	3.910	3.860	3.910	3.850	3.910	10,000	3.8980	1.56%
2025-12-31	0	3.850	3.820	3.850	3.800	3.850	40,000	152,760	3.8190	3.850	3.820	3.850	3.800	3.850	40,000	3.8190	1.05%
2025-12-30	0	3.810	3.810	3.900	3.810	3.810	35,000	133,350	3.8100	3.810	3.810	3.900	3.810	3.810	35,000	3.8100	-0.26%
2025-12-29	0	3.820	3.820	3.900	3.820	3.860	72,000	276,610	3.8418	3.820	3.820	3.900	3.820	3.860	72,000	3.8418	0.00%
2025-12-24	0	3.820	3.780	3.820	3.820	3.820	24,000	89,840	3.7433	3.820	3.780	3.820	3.820	3.820	24,000	3.7433	0.53%
2025-12-23	0	3.800	3.800	3.850	3.800	3.800	14,000	53,200	3.8000	3.800	3.800	3.850	3.800	3.800	14,000	3.8000	0.26%
2025-12-22	0	3.790	3.790	3.850	3.780	3.800	101,000	383,460	3.7966	3.790	3.790	3.850	3.780	3.800	101,000	3.7966	0.80%
2025-12-19	0	3.760	3.760	3.990	3.760	3.860	6,000	23,060	3.8433	3.760	3.760	3.990	3.760	3.860	6,000	3.8433	0.00%
2025-12-18	0	3.760	3.760	3.860	3.740	3.750	18,000	67,390	3.7439	3.760	3.760	3.860	3.740	3.750	18,000	3.7439	-1.05%
2025-12-17	0	3.800	3.800	3.900	3.800	3.800	4,000	15,200	3.8000	3.800	3.800	3.900	3.800	3.800	4,000	3.8000	0.53%
2025-12-16	0	3.780	3.780	3.900	3.780	3.780	25,000	94,500	3.7800	3.780	3.780	3.900	3.780	3.780	25,000	3.7800	-0.53%
2025-12-15	0	3.800	3.800	3.900	-	-	0	0	-	3.800	3.800	3.900	-	-	0	-	0.00%
2025-12-12	0	3.800	3.800	3.880	3.800	3.800	2,000	7,600	3.8000	3.800	3.800	3.880	3.800	3.800	2,000	3.8000	0.00%
2025-12-11	0	3.800	3.800	3.980	3.790	3.790	7,000	26,530	3.7900	3.800	3.800	3.980	3.790	3.790	7,000	3.7900	0.53%
2025-12-10	0	3.780	3.780	3.860	3.750	3.860	164,000	618,590	3.7719	3.780	3.780	3.860	3.750	3.860	164,000	3.7719	-1.82%
2025-12-09	0	3.850	3.810	3.990	3.850	3.910	126,000	488,880	3.8800	3.850	3.810	3.990	3.850	3.910	126,000	3.8800	-1.28%
2025-12-08	0	3.900	3.850	3.990	3.900	3.980	13,000	50,920	3.9169	3.900	3.850	3.990	3.900	3.980	13,000	3.9169	-0.76%
2025-12-05	0	3.930	3.880	3.950	3.900	3.930	173,000	675,100	3.9023	3.930	3.880	3.950	3.900	3.930	173,000	3.9023	0.26%
2025-12-04	0	3.920	3.880	4.000	3.870	4.190	40,000	157,930	3.9483	3.920	3.880	4.000	3.870	4.190	40,000	3.9483	0.26%
2025-12-03	0	3.910	3.910	3.990	3.900	3.900	5,000	19,500	3.9000	3.910	3.910	3.990	3.900	3.900	5,000	3.9000	1.30%
2025-12-02	0	3.860	3.790	3.990	3.860	4.000	45,000	173,840	3.8631	3.860	3.790	3.990	3.860	4.000	45,000	3.8631	0.39%
2025-12-01	0	3.900	3.860	4.220	3.900	4.000	27,000	105,400	3.9037	3.845	3.806	4.161	3.845	3.944	27,386	3.8487	0.00%
2025-11-28	0	3.900	3.880	3.980	3.880	4.210	146,000	575,630	3.9427	3.845	3.825	3.924	3.825	4.151	148,086	3.8871	-1.52%
2025-11-27	0	3.960	3.960	4.000	3.900	3.900	62,000	241,800	3.9000	3.904	3.904	3.944	3.845	3.845	62,886	3.8451	-1.00%
2025-11-26	0	4.000	3.800	4.200	4.000	4.000	8,000	32,000	4.0000	3.944	3.746	4.141	3.944	3.944	8,114	3.9437	1.01%
2025-11-25	0	3.960	3.940	4.100	3.960	4.050	53,000	211,220	3.9853	3.904	3.885	4.042	3.904	3.993	53,757	3.9292	-1.00%
2025-11-24	0	4.000	3.960	4.150	4.000	4.010	12,000	48,050	4.0042	3.944	3.904	4.092	3.944	3.954	12,171	3.9478	0.00%
2025-11-21	0	4.000	3.990	4.220	3.910	4.200	168,000	672,950	4.0057	3.944	3.934	4.161	3.855	4.141	170,400	3.9492	-4.76%
2025-11-20	0	4.200	4.150	4.290	4.200	4.250	75,000	316,280	4.2171	4.141	4.092	4.230	4.141	4.190	76,071	4.1577	-0.24%
2025-11-19	0	4.210	4.210	4.490	4.120	4.320	46,000	197,570	4.2950	4.151	4.151	4.427	4.062	4.259	46,657	4.2345	-2.55%
2025-11-18	0	4.320	4.260	4.480	4.320	4.400	13,000	56,780	4.3677	4.259	4.200	4.417	4.259	4.338	13,186	4.3062	0.70%
2025-11-17	0	4.290	4.240	4.350	4.290	4.350	28,000	121,280	4.3314	4.230	4.180	4.289	4.230	4.289	28,400	4.2704	-2.05%
2025-11-14	0	4.380	4.320	4.380	4.340	4.440	31,000	135,490	4.3706	4.318	4.259	4.318	4.279	4.377	31,443	4.3091	-0.45%
2025-11-13	0	4.400	4.370	4.450	-	-	0	0	-	4.338	4.308	4.387	-	-	0	-	0.00%
2025-11-12	0	4.400	4.400	4.470	4.390	4.540	42,000	189,310	4.5074	4.338	4.338	4.407	4.328	4.476	42,600	4.4439	-0.68%
2025-11-11	0	4.430	4.400	4.450	-	-	0	0	-	4.368	4.338	4.387	-	-	0	-	0.00%
2025-11-10	0	4.430	4.410	4.540	4.410	4.540	8,000	35,810	4.4763	4.368	4.348	4.476	4.348	4.476	8,114	4.4132	-3.06%
2025-11-07	0	4.570	4.350	4.570	4.310	4.630	147,000	651,490	4.4319	4.506	4.289	4.506	4.249	4.565	149,100	4.3695	1.56%
2025-11-06	0	4.500	4.450	4.500	4.330	4.750	577,000	2,604,550	4.5140	4.437	4.387	4.437	4.269	4.683	585,243	4.4504	3.21%
2025-11-05	0	4.360	4.360	4.380	4.050	4.360	184,000	801,900	4.3582	4.299	4.299	4.318	3.993	4.299	186,629	4.2968	4.31%
2025-11-04	0	4.180	4.180	4.360	4.180	4.190	8,000	33,460	4.1825	4.121	4.121	4.299	4.121	4.131	8,114	4.1236	0.00%
2025-11-03	0	4.180	4.160	4.210	4.160	4.300	34,000	142,820	4.2006	4.121	4.101	4.151	4.101	4.239	34,486	4.1414	0.48%
2025-10-31	0	4.160	4.150	4.280	4.120	4.160	34,000	140,880	4.1435	4.101	4.092	4.220	4.062	4.101	34,486	4.0852	-2.80%
2025-10-30	0	4.280	4.270	4.350	4.270	4.280	42,000	179,620	4.2767	4.220	4.210	4.289	4.210	4.220	42,600	4.2164	0.23%
2025-10-28	0	4.270	4.260	4.300	4.260	4.300	55,000	235,610	4.2838	4.210	4.200	4.239	4.200	4.239	55,786	4.2235	0.23%
2025-10-27	0	4.260	4.260	4.380	4.250	4.300	88,000	375,580	4.2680	4.200	4.200	4.318	4.190	4.239	89,257	4.2078	-1.62%
2025-10-24	0	4.330	4.150	4.370	-	-	0	0	-	4.269	4.092	4.308	-	-	0	-	0.00%
2025-10-23	0	4.330	4.180	4.330	4.170	4.330	34,000	143,140	4.2100	4.269	4.121	4.269	4.111	4.269	34,486	4.1507	3.10%
2025-10-22	0	4.200	4.200	4.300	4.180	4.200	12,000	50,240	4.1867	4.141	4.141	4.239	4.121	4.141	12,171	4.1277	-2.33%
2025-10-21	0	4.300	4.300	4.350	4.300	4.350	13,000	56,500	4.3462	4.239	4.239	4.289	4.239	4.289	13,186	4.2849	2.38%
2025-10-20	0	4.200	4.200	4.290	4.110	4.240	52,000	219,910	4.2290	4.141	4.141	4.230	4.052	4.180	52,743	4.1695	-1.18%
2025-10-17	0	4.250	4.250	4.340	4.250	4.260	35,000	148,940	4.2554	4.190	4.190	4.279	4.190	4.200	35,500	4.1955	0.00%
2025-10-16	0	4.250	4.250	4.590	4.240	4.250	11,000	46,650	4.2409	4.190	4.190	4.525	4.180	4.190	11,157	4.1812	0.95%
2025-10-15	0	4.210	4.210	4.610	4.210	4.210	5,000	21,050	4.2100	4.151	4.151	4.545	4.151	4.151	5,071	4.1507	0.24%
2025-10-14	0	4.200	4.110	4.320	4.200	4.210	53,000	223,110	4.2096	4.141	4.052	4.259	4.141	4.151	53,757	4.1503	0.00%
2025-10-13	0	4.200	4.200	4.330	4.080	4.280	22,000	92,960	4.2255	4.141	4.141	4.269	4.023	4.220	22,314	4.1659	-3.00%
2025-10-10	0	4.330	4.310	4.450	4.300	4.450	123,000	531,880	4.3242	4.269	4.249	4.387	4.239	4.387	124,757	4.2633	-0.46%
2025-10-09	0	4.350	4.330	4.440	4.220	4.480	83,000	363,450	4.3789	4.289	4.269	4.377	4.161	4.417	84,186	4.3172	-3.33%
2025-10-08	0	4.500	4.500	4.580	4.250	4.500	19,000	82,710	4.3532	4.437	4.437	4.515	4.190	4.437	19,271	4.2918	-1.75%
2025-10-06	0	4.580	4.480	4.580	-	-	0	0	-	4.515	4.417	4.515	-	-	0	-	0.00%
2025-10-03	0	4.580	4.520	4.580	4.400	4.600	195,000	889,520	4.5616	4.515	4.456	4.515	4.338	4.535	197,786	4.4974	0.00%
2025-10-02	0	4.580	4.580	4.680	4.420	4.580	83,000	373,150	4.4958	4.515	4.515	4.614	4.358	4.515	84,186	4.4325	0.66%
2025-09-30	0	4.550	4.510	4.550	-	-	0	0	-	4.486	4.446	4.486	-	-	0	-	0.00%
2025-09-29	0	4.550	4.510	4.590	4.550	4.590	16,000	73,240	4.5775	4.486	4.446	4.525	4.486	4.525	16,229	4.5130	-1.52%
2025-09-26	0	4.620	4.590	4.660	4.590	4.620	19,000	87,550	4.6079	4.555	4.525	4.594	4.525	4.555	19,271	4.5430	-1.49%
2025-09-25	0	4.690	4.590	4.690	4.540	4.690	155,000	712,400	4.5961	4.624	4.525	4.624	4.476	4.624	157,214	4.5314	2.40%
2025-09-24	0	4.580	4.480	4.580	4.590	4.800	72,000	330,920	4.5961	4.515	4.417	4.515	4.525	4.732	73,029	4.5314	1.78%
2025-09-23	0	4.500	4.400	4.500	4.500	4.500	1,000	4,500	4.5000	4.437	4.338	4.437	4.437	4.437	1,014	4.4366	0.90%
2025-09-22	0	4.460	4.460	4.490	4.460	4.500	73,000	326,100	4.4671	4.397	4.397	4.427	4.397	4.437	74,043	4.4042	-0.45%
2025-09-19	0	4.480	4.480	4.500	4.480	4.500	110,000	494,920	4.4993	4.417	4.417	4.437	4.417	4.437	111,571	4.4359	-0.44%
2025-09-18	0	4.500	4.500	4.570	4.500	4.590	47,000	211,610	4.5023	4.437	4.437	4.506	4.437	4.525	47,671	4.4389	0.00%
2025-09-17	0	4.500	4.470	4.510	4.460	4.520	46,000	207,060	4.5013	4.437	4.407	4.446	4.397	4.456	46,657	4.4379	-0.44%
2025-09-16	0	4.520	4.520	4.600	4.500	4.550	49,000	220,700	4.5041	4.456	4.456	4.535	4.437	4.486	49,700	4.4406	-1.74%
2025-09-15	0	4.600	4.550	4.600	4.410	4.610	224,000	1,020,900	4.5576	4.535	4.486	4.535	4.348	4.545	227,200	4.4934	2.91%
2025-09-12	0	4.470	4.430	4.470	4.500	4.500	14,000	63,000	4.5000	4.407	4.368	4.407	4.437	4.437	14,200	4.4366	-0.67%
2025-09-11	0	4.500	4.500	4.520	4.320	4.520	170,000	750,900	4.4171	4.437	4.437	4.456	4.259	4.456	172,429	4.3548	3.69%
2025-09-10	0	4.340	4.330	4.400	4.340	4.490	75,000	332,290	4.4305	4.279	4.269	4.338	4.279	4.427	76,071	4.3681	-4.19%
2025-09-09	0	4.530	4.440	4.530	4.440	4.560	67,000	298,900	4.4612	4.466	4.377	4.466	4.377	4.496	67,957	4.3984	0.22%
2025-09-08	0	4.520	4.500	4.520	4.380	4.580	209,000	932,340	4.4610	4.456	4.437	4.456	4.318	4.515	211,986	4.3981	4.15%
2025-09-05	0	4.340	4.310	4.360	4.310	4.400	64,000	278,850	4.3570	4.279	4.249	4.299	4.249	4.338	64,914	4.2957	2.12%
2025-09-04	0	4.250	4.120	4.270	4.130	4.330	112,000	472,900	4.2223	4.190	4.062	4.210	4.072	4.269	113,600	4.1629	-1.85%
2025-09-03	0	4.330	4.200	4.330	4.300	4.340	4,000	17,240	4.3100	4.269	4.141	4.269	4.239	4.279	4,057	4.2493	0.70%
2025-09-02	0	4.300	4.300	4.350	4.170	4.300	572,000	2,433,640	4.2546	4.239	4.239	4.289	4.111	4.239	580,171	4.1947	0.00%
2025-09-01	0	4.300	4.250	4.300	4.150	4.310	239,000	1,013,320	4.2398	4.239	4.190	4.239	4.092	4.249	242,414	4.1801	1.18%
2025-08-29	0	4.250	4.210	4.250	4.050	4.350	423,000	1,763,640	4.1694	4.190	4.151	4.190	3.993	4.289	429,043	4.1106	3.66%
2025-08-28	0	4.100	4.060	4.100	3.800	4.100	187,000	752,170	4.0223	4.042	4.003	4.042	3.746	4.042	189,671	3.9656	0.49%
2025-08-27	0	4.080	4.050	4.080	3.510	4.180	738,000	2,861,930	3.8780	4.023	3.993	4.023	3.461	4.121	748,543	3.8233	18.95%
2025-08-26	0	3.430	3.420	3.470	3.390	3.480	9,000	30,980	3.4422	3.382	3.372	3.421	3.342	3.431	9,129	3.3937	2.39%
2025-08-25	0	3.350	3.350	3.380	3.310	3.390	57,000	192,030	3.3689	3.303	3.303	3.332	3.263	3.342	57,814	3.3215	1.82%
2025-08-22	0	3.290	3.300	3.360	3.290	3.380	130,000	432,740	3.3288	3.244	3.254	3.313	3.244	3.332	131,857	3.2819	0.00%
2025-08-21	0	3.290	3.280	3.290	3.280	3.390	55,000	182,590	3.3198	3.244	3.234	3.244	3.234	3.342	55,786	3.2731	0.30%
2025-08-20	0	3.280	3.280	3.330	3.280	3.390	132,000	434,460	3.2914	3.234	3.234	3.283	3.234	3.342	133,886	3.2450	-0.91%
2025-08-19	0	3.310	3.280	3.310	3.310	3.380	47,000	156,000	3.3191	3.263	3.234	3.263	3.263	3.332	47,671	3.2724	1.53%
2025-08-18	0	3.260	3.260	3.370	-	-	0	0	-	3.214	3.214	3.323	-	-	0	-	0.31%
2025-08-15	0	3.250	3.250	3.300	-	-	44,000	143,000	3.2500	3.204	3.204	3.254	-	-	44,629	3.2042	0.00%
2025-08-14	0	3.250	3.250	3.380	3.200	3.330	130,000	426,970	3.2844	3.204	3.204	3.332	3.155	3.283	131,857	3.2381	0.31%
2025-08-13	0	3.240	3.240	3.380	3.240	3.330	43,000	141,060	3.2805	3.194	3.194	3.332	3.194	3.283	43,614	3.2343	-2.70%
2025-08-12	0	3.330	3.210	3.330	3.210	3.330	16,000	51,970	3.2481	3.283	3.165	3.283	3.165	3.283	16,229	3.2024	0.91%
2025-08-11	0	3.300	3.210	3.330	3.300	3.300	38,000	125,740	3.3089	3.254	3.165	3.283	3.254	3.254	38,543	3.2623	5.10%
2025-08-08	0	3.140	3.140	3.280	3.080	3.320	32,000	106,000	3.3125	3.096	3.096	3.234	3.037	3.273	32,457	3.2658	-1.87%
2025-08-07	0	3.200	3.170	3.310	3.200	3.200	1,000	3,200	3.2000	3.155	3.125	3.263	3.155	3.155	1,014	3.1549	0.00%
2025-08-06	0	3.200	3.180	3.330	3.200	3.320	151,000	484,040	3.2056	3.155	3.135	3.283	3.155	3.273	153,157	3.1604	0.63%
2025-08-05	0	3.180	3.060	3.220	3.050	3.180	5,000	15,560	3.1120	3.135	3.017	3.175	3.007	3.135	5,071	3.0682	2.25%
2025-08-04	0	3.110	3.060	3.220	3.110	3.110	3,000	9,330	3.1100	3.066	3.017	3.175	3.066	3.066	3,043	3.0662	1.63%
2025-08-01	0	3.060	3.040	3.160	3.000	3.190	156,000	479,450	3.0734	3.017	2.997	3.115	2.958	3.145	158,229	3.0301	-3.16%
2025-07-31	0	3.160	3.050	3.160	-	-	0	0	-	3.115	3.007	3.115	-	-	0	-	0.00%
2025-07-30	0	3.160	3.160	3.200	3.100	3.330	132,000	420,190	3.1833	3.115	3.115	3.155	3.056	3.283	133,886	3.1384	-3.95%
2025-07-29	0	3.290	3.200	3.290	2.980	3.310	392,000	1,232,600	3.1444	3.244	3.155	3.244	2.938	3.263	397,600	3.1001	11.90%
2025-07-28	0	2.940	2.930	2.940	2.940	3.000	55,000	163,590	2.9744	2.899	2.889	2.899	2.899	2.958	55,786	2.9325	-0.68%
2025-07-25	0	2.960	2.960	3.000	2.950	3.010	115,000	342,600	2.9791	2.918	2.918	2.958	2.908	2.968	116,643	2.9372	0.34%
2025-07-24	0	2.950	2.950	2.970	2.920	2.960	104,755	307,029	2.9309	2.908	2.908	2.928	2.879	2.918	106,252	2.8896	1.03%
2025-07-23	0	2.920	2.920	2.970	2.910	2.970	145,000	428,290	2.9537	2.879	2.879	2.928	2.869	2.928	147,071	2.9121	0.34%
2025-07-22	0	2.910	2.910	2.950	2.910	2.940	47,000	137,610	2.9279	2.869	2.869	2.908	2.869	2.899	47,671	2.8866	0.00%
2025-07-21	0	2.910	2.870	2.910	2.850	2.930	143,000	410,760	2.8724	2.869	2.830	2.869	2.810	2.889	145,043	2.8320	0.69%
2025-07-18	0	2.890	2.880	2.890	2.890	2.900	32,000	92,600	2.8938	2.849	2.839	2.849	2.849	2.859	32,457	2.8530	-0.34%
2025-07-17	0	2.900	2.900	3.000	2.900	2.930	2,000	5,830	2.9150	2.859	2.859	2.958	2.859	2.889	2,029	2.8739	-0.34%
2025-07-16	0	2.910	2.910	2.990	2.910	2.930	4,000	11,680	2.9200	2.869	2.869	2.948	2.869	2.889	4,057	2.8789	-1.02%
2025-07-15	0	2.940	2.930	2.960	2.940	2.960	34,000	100,440	2.9541	2.899	2.889	2.918	2.899	2.918	34,486	2.9125	0.68%
2025-07-14	0	2.920	2.920	2.990	-	-	0	0	-	2.879	2.879	2.948	-	-	0	-	0.69%
2025-07-11	0	2.900	2.900	2.980	2.900	2.990	11,000	32,800	2.9818	2.859	2.859	2.938	2.859	2.948	11,157	2.9398	-3.01%
2025-07-10	0	2.990	2.920	2.990	2.990	2.990	13,000	38,870	2.9900	2.948	2.879	2.948	2.948	2.948	13,186	2.9479	0.34%
2025-07-09	0	2.980	2.900	2.980	2.980	2.980	2,000	5,960	2.9800	2.938	2.859	2.938	2.938	2.938	2,029	2.9380	1.36%
2025-07-08	0	2.940	2.900	2.990	2.940	2.940	9,090	26,716	2.9391	2.899	2.859	2.948	2.899	2.899	9,220	2.8977	-0.34%
2025-07-07	0	2.950	2.860	2.950	2.940	2.950	61,000	179,860	2.9485	2.908	2.820	2.908	2.899	2.908	61,871	2.9070	0.00%
2025-07-04	0	2.950	2.860	2.950	2.950	2.950	10,000	29,500	2.9500	2.908	2.820	2.908	2.908	2.908	10,143	2.9085	4.61%
2025-07-03	0	2.820	2.820	2.950	2.800	2.810	12,000	33,640	2.8033	2.780	2.780	2.908	2.761	2.770	12,171	2.7638	-1.40%
2025-07-02	0	2.860	2.860	2.890	2.860	2.960	70,000	202,900	2.8986	2.820	2.820	2.849	2.820	2.918	71,000	2.8577	3.21%
2025-06-30	0	2.990	2.980	3.000	2.980	3.010	52,000	155,780	2.9958	2.732	2.723	2.741	2.723	2.750	56,912	2.7372	1.36%
2025-06-27	0	2.950	2.950	3.080	2.910	3.050	69,000	205,950	2.9848	2.695	2.695	2.814	2.659	2.787	75,518	2.7272	-4.84%
2025-06-26	0	3.100	3.010	3.100	3.100	3.160	2,000	6,260	3.1300	2.832	2.750	2.832	2.832	2.887	2,189	2.8598	2.65%
2025-06-25	0	3.020	3.020	3.090	3.020	3.020	4,000	12,080	3.0200	2.759	2.759	2.823	2.759	2.759	4,378	2.7593	0.00%
2025-06-24	0	3.020	2.930	3.100	2.920	3.020	54,000	162,200	3.0037	2.759	2.677	2.832	2.668	2.759	59,101	2.7444	1.34%
2025-06-23	0	2.980	2.980	3.000	-	-	0	0	-	2.723	2.723	2.741	-	-	0	-	0.00%
2025-06-20	0	2.980	2.900	2.980	2.980	2.980	7,000	20,860	2.9800	2.723	2.650	2.723	2.723	2.723	7,661	2.7228	-0.67%
2025-06-19	0	3.000	2.900	3.000	2.900	3.000	9,000	26,830	2.9811	2.741	2.650	2.741	2.650	2.741	9,850	2.7238	0.67%
2025-06-18	0	2.980	2.900	2.990	2.980	2.980	2,000	5,960	2.9800	2.723	2.650	2.732	2.723	2.723	2,189	2.7228	-0.33%
2025-06-17	0	2.990	2.920	2.990	-	-	0	0	-	2.732	2.668	2.732	-	-	0	-	-0.33%
2025-06-16	0	3.000	2.850	3.000	-	-	0	0	-	2.741	2.604	2.741	-	-	0	-	0.00%
2025-06-13	0	3.000	2.940	3.000	3.000	3.000	1,000	3,000	3.0000	2.741	2.686	2.741	2.741	2.741	1,094	2.7411	0.00%
2025-06-12	0	3.000	2.970	3.040	3.000	3.070	63,899	192,339	3.0100	2.741	2.714	2.778	2.741	2.805	69,935	2.7502	0.00%
2025-06-11	0	3.000	3.000	3.110	3.000	3.150	77,000	235,950	3.0643	2.741	2.741	2.842	2.741	2.878	84,274	2.7998	0.00%
2025-06-10	0	3.000	2.980	3.060	2.980	3.130	24,856	76,580	3.0809	2.741	2.723	2.796	2.723	2.860	27,204	2.8150	-0.66%
2025-06-09	0	3.020	2.970	3.020	2.970	3.030	210,000	630,280	3.0013	2.759	2.714	2.759	2.714	2.768	229,838	2.7423	1.68%
2025-06-06	0	2.970	2.970	3.040	2.930	3.050	184,000	547,290	2.9744	2.714	2.714	2.778	2.677	2.787	201,382	2.7177	1.37%
2025-06-05	0	2.930	2.850	2.930	2.880	2.960	143,000	417,980	2.9229	2.677	2.604	2.677	2.631	2.705	156,509	2.6706	2.81%
2025-06-04	0	2.850	2.770	2.880	2.770	2.850	241,000	675,000	2.8008	2.604	2.531	2.631	2.531	2.604	263,767	2.5591	0.00%
2025-06-03	0	2.850	2.740	2.850	2.830	2.850	32,000	91,060	2.8456	2.604	2.504	2.604	2.586	2.604	35,023	2.6000	1.79%
2025-06-02	0	2.800	2.790	2.900	2.730	2.810	53,090	147,661	2.7813	2.558	2.549	2.650	2.494	2.567	58,105	2.5413	0.00%
2025-05-30	0	2.800	2.800	2.900	2.800	2.800	26,000	72,800	2.8000	2.558	2.558	2.650	2.558	2.558	28,456	2.5583	-0.36%
2025-05-29	0	2.810	2.800	2.900	2.800	2.810	212,000	595,520	2.8091	2.567	2.558	2.650	2.558	2.567	232,027	2.5666	0.00%
2025-05-28	0	2.810	2.800	2.810	2.800	2.810	14,000	39,240	2.8029	2.567	2.558	2.567	2.558	2.567	15,323	2.5609	0.00%
2025-05-27	0	2.810	2.810	2.890	2.800	2.910	11,000	31,900	2.9000	2.567	2.567	2.641	2.558	2.659	12,039	2.6497	-3.10%
2025-05-26	0	2.900	2.860	2.900	2.900	2.920	151,000	438,640	2.9049	2.650	2.613	2.650	2.650	2.668	165,265	2.6542	3.57%
2025-05-23	0	2.800	2.800	2.880	2.800	2.830	22,000	62,200	2.8273	2.558	2.558	2.631	2.558	2.586	24,078	2.5832	1.45%
2025-05-22	0	2.760	2.770	2.880	2.660	2.810	45,000	123,720	2.7493	2.522	2.531	2.631	2.430	2.567	49,251	2.5120	-1.78%
2025-05-21	0	2.810	2.800	2.870	2.810	2.810	32,000	89,920	2.8100	2.567	2.558	2.622	2.567	2.567	35,023	2.5675	0.36%
2025-05-20	0	2.800	2.760	2.870	2.800	2.800	18,000	50,400	2.8000	2.558	2.522	2.622	2.558	2.558	19,700	2.5583	0.00%
2025-05-19	0	2.800	2.760	2.800	2.780	2.800	60,000	167,980	2.7997	2.558	2.522	2.558	2.540	2.558	65,668	2.5580	0.00%
2025-05-16	0	2.800	2.780	2.800	2.800	2.800	162,000	453,600	2.8000	2.558	2.540	2.558	2.558	2.558	177,304	2.5583	0.00%
2025-05-15	0	2.800	2.780	2.850	2.800	2.800	130,000	364,000	2.8000	2.558	2.540	2.604	2.558	2.558	142,281	2.5583	0.00%
2025-05-14	0	2.800	2.780	2.850	2.780	2.800	112,000	313,580	2.7998	2.558	2.540	2.604	2.540	2.558	122,580	2.5582	0.00%
2025-05-13	0	2.800	2.760	2.800	2.760	2.800	91,000	254,760	2.7996	2.558	2.522	2.558	2.522	2.558	99,597	2.5579	0.36%
2025-05-12	0	2.790	2.760	2.790	2.720	2.790	256,000	713,890	2.7886	2.549	2.522	2.549	2.485	2.549	280,184	2.5479	1.09%
2025-05-09	0	2.760	2.660	2.760	2.580	2.790	175,000	462,790	2.6445	2.522	2.430	2.522	2.357	2.549	191,532	2.4163	4.94%
2025-05-08	0	2.630	2.630	2.700	2.610	2.680	4,000	10,650	2.6625	2.403	2.403	2.467	2.385	2.449	4,378	2.4327	-2.59%
2025-05-07	0	2.700	2.620	2.700	2.700	2.700	50,000	135,000	2.7000	2.467	2.394	2.467	2.467	2.467	54,723	2.4670	0.00%
2025-05-06	0	2.700	2.610	2.700	2.700	2.700	59,000	159,300	2.7000	2.467	2.385	2.467	2.467	2.467	64,574	2.4670	0.00%
2025-05-02	0	2.700	2.600	2.730	2.600	2.700	123,000	328,600	2.6715	2.467	2.376	2.494	2.376	2.467	134,619	2.4410	0.37%
2025-04-30	0	2.690	2.500	2.690	-	-	0	0	-	2.458	2.284	2.458	-	-	0	-	0.00%
2025-04-29	0	2.690	2.610	2.740	-	-	0	0	-	2.458	2.385	2.504	-	-	0	-	0.00%
2025-04-28	0	2.690	2.620	2.700	2.600	2.690	39,000	102,290	2.6228	2.458	2.394	2.467	2.376	2.458	42,684	2.3964	2.28%
2025-04-25	0	2.630	2.630	2.700	2.560	2.740	126,000	335,230	2.6606	2.403	2.403	2.467	2.339	2.504	137,903	2.4309	-2.59%
2025-04-24	0	2.700	2.600	2.730	-	-	0	0	-	2.467	2.376	2.494	-	-	0	-	0.00%
2025-04-23	0	2.700	2.600	2.760	-	-	0	0	-	2.467	2.376	2.522	-	-	0	-	0.00%
2025-04-22	0	2.700	2.600	2.730	2.700	2.700	2,000	5,400	2.7000	2.467	2.376	2.494	2.467	2.467	2,189	2.4670	2.66%
2025-04-17	0	2.630	2.460	2.630	-	-	0	0	-	2.403	2.248	2.403	-	-	0	-	0.00%
2025-04-16	0	2.630	2.520	2.700	-	-	0	0	-	2.403	2.302	2.467	-	-	0	-	0.00%
2025-04-15	0	2.630	2.450	2.700	2.630	2.630	4,000	10,520	2.6300	2.403	2.239	2.467	2.403	2.403	4,378	2.4030	0.00%
2025-04-14	0	2.630	2.630	2.700	2.600	2.620	2,000	5,220	2.6100	2.403	2.403	2.467	2.376	2.394	2,189	2.3847	0.38%
2025-04-11	0	2.620	2.620	2.720	-	-	0	0	-	2.394	2.394	2.485	-	-	0	-	0.00%
2025-04-10	0	2.620	2.620	2.730	-	-	0	0	-	2.394	2.394	2.494	-	-	0	-	0.77%
2025-04-09	0	2.600	2.450	2.600	2.430	2.600	256,000	664,380	2.5952	2.376	2.239	2.376	2.220	2.376	280,184	2.3712	7.44%
2025-04-08	0	2.420	2.420	2.740	2.420	2.590	3,000	7,600	2.5333	2.211	2.211	2.504	2.211	2.366	3,283	2.3147	-7.63%
2025-04-07	0	2.620	2.500	2.690	2.500	2.670	72,000	190,240	2.6422	2.394	2.284	2.458	2.284	2.440	78,802	2.4142	-6.43%
2025-04-03	0	2.800	2.770	2.800	2.800	2.820	131,000	366,820	2.8002	2.558	2.531	2.558	2.558	2.577	143,375	2.5585	-0.71%
2025-04-02	0	2.820	2.780	2.850	2.800	2.820	83,000	232,420	2.8002	2.577	2.540	2.604	2.558	2.577	90,841	2.5585	0.71%
2025-04-01	0	2.800	2.800	2.850	2.800	2.830	50,000	140,190	2.8038	2.558	2.558	2.604	2.558	2.586	54,723	2.5618	-1.41%
2025-03-31	0	2.840	2.840	2.900	2.800	2.840	171,000	485,380	2.8385	2.595	2.595	2.650	2.558	2.595	187,154	2.5935	0.35%
2025-03-28	0	2.830	2.800	2.830	2.760	2.930	501,000	1,398,420	2.7913	2.586	2.558	2.586	2.522	2.677	548,328	2.5503	-5.67%
2025-03-27	0	3.000	2.920	3.050	2.880	3.020	83,000	247,540	2.9824	2.741	2.668	2.787	2.631	2.759	90,841	2.7250	1.69%
2025-03-26	0	2.950	2.880	2.980	-	-	0	0	-	2.695	2.631	2.723	-	-	0	-	0.00%
2025-03-25	0	2.950	2.870	2.950	2.850	2.950	44,000	129,170	2.9357	2.695	2.622	2.695	2.604	2.695	48,157	2.6823	-1.01%
2025-03-24	0	2.980	2.930	2.980	2.900	2.980	117,000	344,180	2.9417	2.723	2.677	2.723	2.650	2.723	128,053	2.6878	2.76%
2025-03-21	0	2.900	2.870	2.900	2.800	2.900	156,000	449,500	2.8814	2.650	2.622	2.650	2.558	2.650	170,737	2.6327	1.05%
2025-03-20	0	2.870	2.820	2.870	2.860	2.870	36,000	103,180	2.8661	2.622	2.577	2.622	2.613	2.622	39,401	2.6187	1.06%
2025-03-19	0	2.840	2.820	2.870	2.810	2.840	25,000	70,580	2.8232	2.595	2.577	2.622	2.567	2.595	27,362	2.5795	0.35%
2025-03-18	0	2.830	2.800	2.830	2.800	2.830	48,000	134,620	2.8046	2.586	2.558	2.586	2.558	2.586	52,534	2.5625	0.71%
2025-03-17	0	2.810	2.810	2.870	2.800	2.800	1,000	2,800	2.8000	2.567	2.567	2.622	2.558	2.558	1,094	2.5583	0.36%
2025-03-14	0	2.800	2.760	2.850	2.800	2.820	44,000	123,470	2.8061	2.558	2.522	2.604	2.558	2.577	48,157	2.5639	-0.36%
2025-03-13	0	2.810	2.810	2.900	-	-	0	0	-	2.567	2.567	2.650	-	-	0	-	0.36%
2025-03-12	0	2.800	2.800	2.890	2.760	2.820	83,000	233,520	2.8135	2.558	2.558	2.641	2.522	2.577	90,841	2.5707	-0.71%
2025-03-11	0	2.820	2.820	2.840	2.780	2.840	20,000	56,500	2.8250	2.577	2.577	2.595	2.540	2.595	21,889	2.5812	-1.05%
2025-03-10	0	2.850	2.820	2.900	2.810	2.850	107,000	300,910	2.8122	2.604	2.577	2.650	2.567	2.604	117,108	2.5695	1.79%
2025-03-07	0	2.800	2.800	2.860	2.800	2.820	72,000	201,970	2.8051	2.558	2.558	2.613	2.558	2.577	78,802	2.5630	0.00%
2025-03-06	0	2.800	2.800	2.880	2.770	2.800	46,000	128,350	2.7902	2.558	2.558	2.631	2.531	2.558	50,346	2.5494	-3.11%
2025-03-05	0	2.890	2.820	2.890	2.890	2.890	2,000	5,780	2.8900	2.641	2.577	2.641	2.641	2.641	2,189	2.6406	-0.34%
2025-03-04	0	2.900	2.790	2.900	2.790	2.900	97,000	275,350	2.8387	2.650	2.549	2.650	2.549	2.650	106,163	2.5936	3.94%
2025-03-03	0	2.790	2.790	2.830	2.790	2.810	40,000	112,370	2.8093	2.549	2.549	2.586	2.549	2.567	43,779	2.5668	-3.46%
2025-02-28	0	2.890	2.810	2.900	2.850	2.890	24,000	68,810	2.8671	2.641	2.567	2.650	2.604	2.641	26,267	2.6196	-0.34%
2025-02-27	0	2.900	2.840	2.910	2.760	2.900	148,000	425,330	2.8739	2.650	2.595	2.659	2.522	2.650	161,981	2.6258	2.11%
2025-02-26	0	2.840	2.800	2.890	2.800	2.900	290,000	823,370	2.8392	2.595	2.558	2.641	2.558	2.650	317,396	2.5941	2.90%
2025-02-25	0	2.760	2.760	2.820	2.750	2.800	224,000	621,140	2.7729	2.522	2.522	2.577	2.513	2.558	245,161	2.5336	-2.82%
2025-02-24	0	2.840	2.760	2.830	2.750	2.850	361,000	1,002,920	2.7782	2.595	2.522	2.586	2.513	2.604	395,103	2.5384	2.16%
2025-02-21	0	2.780	2.780	2.850	2.700	2.800	337,000	933,770	2.7708	2.540	2.540	2.604	2.467	2.558	368,836	2.5317	2.96%
2025-02-20	0	2.700	2.700	2.800	-	-	0	0	-	2.467	2.467	2.558	-	-	0	-	0.00%
2025-02-19	0	2.700	2.700	2.750	2.690	2.690	4,000	10,760	2.6900	2.467	2.467	2.513	2.458	2.458	4,378	2.4578	0.75%
2025-02-18	0	2.680	2.680	2.760	2.650	2.780	18,000	48,320	2.6844	2.449	2.449	2.522	2.421	2.540	19,700	2.4527	-3.60%
2025-02-17	0	2.780	2.760	2.780	2.770	2.800	36,000	100,290	2.7858	2.540	2.522	2.540	2.531	2.558	39,401	2.5454	0.72%
2025-02-14	0	2.760	2.750	2.760	2.750	2.800	249,000	694,720	2.7900	2.522	2.513	2.522	2.513	2.558	272,522	2.5492	0.36%
2025-02-13	0	2.750	2.710	2.750	2.700	2.840	471,664	1,309,955	2.7773	2.513	2.476	2.513	2.467	2.595	516,221	2.5376	3.38%
2025-02-12	0	2.660	2.660	2.720	2.490	2.710	46,000	122,000	2.6522	2.430	2.430	2.485	2.275	2.476	50,346	2.4233	0.00%
2025-02-11	0	2.660	2.630	2.750	2.620	2.760	64,000	170,820	2.6691	2.430	2.403	2.513	2.394	2.522	70,046	2.4387	1.53%
2025-02-10	0	2.620	2.620	2.660	2.620	2.930	1,010,000	2,797,250	2.7696	2.394	2.394	2.430	2.394	2.677	1,105,412	2.5305	8.26%
2025-02-07	0	2.420	2.420	2.430	2.400	2.420	37,000	89,120	2.4086	2.211	2.211	2.220	2.193	2.211	40,495	2.2007	0.41%
2025-02-06	0	2.410	2.380	2.450	2.380	2.410	38,000	91,060	2.3963	2.202	2.175	2.239	2.175	2.202	41,590	2.1895	1.26%
2025-02-05	0	2.380	2.390	2.450	2.380	2.380	7,000	16,660	2.3800	2.175	2.184	2.239	2.175	2.175	7,661	2.1746	-0.83%
2025-02-04	0	2.400	2.400	2.450	2.400	2.400	19,000	45,600	2.4000	2.193	2.193	2.239	2.193	2.193	20,795	2.1928	-0.41%
2025-02-03	0	2.410	2.380	2.500	-	-	0	0	-	2.202	2.175	2.284	-	-	0	-	0.00%
2025-01-28	0	2.410	2.400	2.560	-	-	0	0	-	2.202	2.193	2.339	-	-	0	-	0.00%
2025-01-27	0	2.410	2.380	2.560	-	-	0	0	-	2.202	2.175	2.339	-	-	0	-	0.00%
2025-01-24	0	2.410	2.400	2.580	-	-	0	0	-	2.202	2.193	2.357	-	-	0	-	0.00%
2025-01-23	0	2.410	2.380	2.560	-	-	0	0	-	2.202	2.175	2.339	-	-	0	-	0.00%
2025-01-22	0	2.410	2.380	2.490	-	-	0	0	-	2.202	2.175	2.275	-	-	0	-	0.00%
2025-01-21	0	2.410	2.410	2.450	2.410	2.430	94,000	227,470	2.4199	2.202	2.202	2.239	2.202	2.220	102,880	2.2110	-3.60%
2025-01-20	0	2.500	2.400	2.520	2.460	2.500	43,000	107,240	2.4940	2.284	2.193	2.302	2.248	2.284	47,062	2.2787	4.60%
2025-01-17	0	2.390	2.380	2.520	-	-	0	0	-	2.184	2.175	2.302	-	-	0	-	0.00%
2025-01-16	0	2.390	2.380	2.540	2.330	2.380	6,000	14,230	2.3717	2.184	2.175	2.321	2.129	2.175	6,567	2.1670	2.58%
2025-01-15	0	2.330	2.330	2.470	2.330	2.330	2,000	4,660	2.3300	2.129	2.129	2.257	2.129	2.129	2,189	2.1289	0.43%
2025-01-14	0	2.320	2.320	2.470	-	-	0	0	-	2.120	2.120	2.257	-	-	0	-	2.65%
2025-01-13	0	2.260	2.260	2.330	2.260	2.320	176,000	398,960	2.2668	2.065	2.065	2.129	2.065	2.120	192,626	2.0712	-0.88%
2025-01-10	0	2.280	2.280	2.410	2.280	2.300	39,000	88,940	2.2805	2.083	2.083	2.202	2.083	2.101	42,684	2.0837	-0.87%
2025-01-09	0	2.300	2.210	2.300	2.300	2.310	51,000	117,390	2.3018	2.101	2.019	2.101	2.101	2.111	55,818	2.1031	0.00%
2025-01-08	0	2.300	2.300	2.330	2.300	2.360	32,000	73,830	2.3072	2.101	2.101	2.129	2.101	2.156	35,023	2.1080	-0.43%
2025-01-07	0	2.310	2.300	2.420	2.310	2.340	3,000	6,990	2.3300	2.111	2.101	2.211	2.111	2.138	3,283	2.1289	-1.28%
2025-01-06	0	2.340	2.280	2.530	-	-	0	0	-	2.138	2.083	2.312	-	-	0	-	0.00%
2025-01-03	0	2.340	2.300	2.400	-	-	0	0	-	2.138	2.101	2.193	-	-	0	-	0.00%
2025-01-02	0	2.340	2.340	2.400	2.340	2.340	59,000	138,060	2.3400	2.138	2.138	2.193	2.138	2.138	64,574	2.1380	0.43%
2024-12-31	0	2.330	2.330	2.480	2.310	2.340	61,000	142,560	2.3370	2.129	2.129	2.266	2.111	2.138	66,763	2.1353	1.75%
2024-12-30	0	2.290	2.290	2.340	2.290	2.300	24,000	55,000	2.2917	2.092	2.092	2.138	2.092	2.101	26,267	2.0939	0.00%
2024-12-27	0	2.290	2.290	2.300	2.260	2.300	52,000	118,830	2.2852	2.092	2.092	2.101	2.065	2.101	56,912	2.0879	-2.14%
2024-12-24	0	2.340	2.300	2.340	-	-	0	0	-	2.138	2.101	2.138	-	-	0	-	0.00%
2024-12-23	0	2.340	2.280	2.340	2.260	2.340	28,000	63,460	2.2664	2.138	2.083	2.138	2.065	2.138	30,645	2.0708	1.74%
2024-12-20	0	2.300	2.300	2.380	2.270	2.320	45,000	102,710	2.2824	2.101	2.101	2.175	2.074	2.120	49,251	2.0854	-2.13%
2024-12-19	0	2.350	2.310	2.370	2.300	2.440	232,000	550,610	2.3733	2.147	2.111	2.165	2.101	2.229	253,916	2.1685	1.73%
2024-12-18	0	2.310	2.310	2.350	2.300	2.310	36,000	82,940	2.3039	2.111	2.111	2.147	2.101	2.111	39,401	2.1050	-1.70%
2024-12-17	0	2.350	2.350	2.380	2.350	2.350	5,000	11,750	2.3500	2.147	2.147	2.175	2.147	2.147	5,472	2.1472	-2.08%
2024-12-16	0	2.400	2.330	2.400	2.340	2.400	23,000	55,030	2.3926	2.193	2.129	2.193	2.138	2.193	25,173	2.1861	2.13%
2024-12-13	1	-	-	-	-	-	0	0	-	2.147	-	-	-	-	0	-	0.00%
2024-12-12	0	2.350	2.260	2.380	2.350	2.390	18,000	42,750	2.3750	2.147	2.065	2.175	2.147	2.184	19,700	2.1700	-0.42%
2024-12-11	0	2.360	2.360	2.430	-	-	0	0	-	2.156	2.156	2.220	-	-	0	-	0.00%
2024-12-10	0	2.360	2.360	2.380	2.320	2.360	63,000	146,500	2.3254	2.156	2.156	2.175	2.120	2.156	68,951	2.1247	1.72%
2024-12-09	0	2.320	2.310	2.320	2.320	2.320	205,000	475,600	2.3200	2.120	2.111	2.120	2.120	2.120	224,366	2.1198	0.00%
2024-12-06	0	2.320	2.260	2.320	2.240	2.320	51,000	116,120	2.2769	2.120	2.065	2.120	2.047	2.120	55,818	2.0803	3.11%
2024-12-05	0	2.250	2.230	2.330	2.220	2.240	48,000	107,070	2.2306	2.056	2.038	2.129	2.028	2.047	52,534	2.0381	0.45%
2024-12-04	0	2.240	2.220	2.330	2.240	2.290	85,000	192,150	2.2606	2.047	2.028	2.129	2.047	2.092	93,030	2.0655	-2.18%
2024-12-03	0	2.290	2.290	2.300	2.290	2.300	4,000	9,170	2.2925	2.092	2.092	2.101	2.092	2.101	4,378	2.0946	-0.43%
2024-12-02	0	2.300	2.300	2.330	-	-	2,000	4,600	2.3000	2.101	2.101	2.129	-	-	2,189	2.1015	0.44%
2024-11-29	0	2.290	2.260	2.370	2.260	2.290	81,000	185,240	2.2869	2.092	2.065	2.165	2.065	2.092	88,652	2.0895	1.78%
2024-11-28	0	2.250	2.220	2.280	2.230	2.250	261,000	585,450	2.2431	2.056	2.028	2.083	2.038	2.056	285,656	2.0495	-1.32%
2024-11-27	0	2.280	2.240	2.330	2.240	2.270	4,000	9,050	2.2625	2.083	2.047	2.129	2.047	2.074	4,378	2.0672	-0.87%
2024-11-26	0	2.300	2.240	2.300	2.300	2.330	72,000	166,580	2.3136	2.101	2.047	2.101	2.101	2.129	78,802	2.1139	0.88%
2024-11-25	0	2.280	2.280	2.300	2.280	2.300	34,000	77,580	2.2818	2.083	2.083	2.101	2.083	2.101	37,212	2.0848	-2.15%
2024-11-22	0	2.330	2.250	2.330	2.210	2.470	144,000	341,770	2.3734	2.129	2.056	2.129	2.019	2.257	157,603	2.1685	7.87%
2024-11-21	1	-	-	-	-	-	0	0	-	1.974	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	1.974	-	-	-	-	0	-	0.00%
2024-11-19	0	2.160	1.950	2.240	-	-	0	0	-	1.974	1.782	2.047	-	-	0	-	0.00%
2024-11-18	0	2.160	2.130	2.220	2.130	2.160	37,000	79,200	2.1405	1.974	1.946	2.028	1.946	1.974	40,495	1.9558	0.00%
2024-11-15	0	2.160	2.120	2.260	2.160	2.190	10,000	21,750	2.1750	1.974	1.937	2.065	1.974	2.001	10,945	1.9873	0.47%
2024-11-14	0	2.150	2.100	2.190	2.150	2.150	4,000	8,600	2.1500	1.964	1.919	2.001	1.964	1.964	4,378	1.9644	-3.59%
2024-11-13	0	2.230	2.180	2.230	-	-	0	0	-	2.038	1.992	2.038	-	-	0	-	0.00%
2024-11-12	0	2.230	2.150	2.230	2.230	2.280	52,000	117,520	2.2600	2.038	1.964	2.038	2.038	2.083	56,912	2.0649	-1.33%
2024-11-11	0	2.260	2.260	2.300	2.260	2.260	10,000	22,600	2.2600	2.065	2.065	2.101	2.065	2.065	10,945	2.0649	-3.00%
2024-11-08	0	2.330	2.230	2.340	2.330	2.330	26,000	60,580	2.3300	2.129	2.038	2.138	2.129	2.129	28,456	2.1289	0.00%
2024-11-07	0	2.330	2.260	2.340	2.290	2.330	30,000	69,450	2.3150	2.129	2.065	2.138	2.092	2.129	32,834	2.1152	3.56%
2024-11-06	0	2.250	2.250	2.340	-	-	0	0	-	2.056	2.056	2.138	-	-	0	-	0.90%
2024-11-05	0	2.230	2.200	2.340	-	-	0	0	-	2.038	2.010	2.138	-	-	0	-	0.00%
2024-11-04	0	2.230	2.200	2.290	-	-	2,000	4,550	2.2750	2.038	2.010	2.092	-	-	2,189	2.0786	0.00%
2024-11-01	0	2.230	2.230	2.340	2.230	2.280	80,000	180,050	2.2506	2.038	2.038	2.138	2.038	2.083	87,557	2.0564	-1.76%
2024-10-31	0	2.270	2.270	2.340	2.270	2.270	6,000	13,620	2.2700	2.074	2.074	2.138	2.074	2.074	6,567	2.0741	0.00%
2024-10-30	0	2.270	2.270	2.340	2.260	2.340	5,000	11,620	2.3240	2.074	2.074	2.138	2.065	2.138	5,472	2.1234	-2.58%
2024-10-29	0	2.330	2.240	2.330	2.290	2.340	25,000	57,740	2.3096	2.129	2.047	2.129	2.092	2.138	27,362	2.1103	4.02%
2024-10-28	0	2.240	2.240	2.330	2.240	2.240	8,000	17,920	2.2400	2.047	2.047	2.129	2.047	2.047	8,756	2.0467	0.90%
2024-10-25	0	2.220	2.200	2.330	2.220	2.320	13,000	29,160	2.2431	2.028	2.010	2.129	2.028	2.120	14,228	2.0495	-3.90%
2024-10-24	0	2.310	2.150	2.330	-	-	0	0	-	2.111	1.964	2.129	-	-	0	-	0.00%
2024-10-23	0	2.310	2.160	2.310	-	-	0	0	-	2.111	1.974	2.111	-	-	0	-	0.00%
2024-10-22	0	2.310	2.160	2.330	-	-	0	0	-	2.111	1.974	2.129	-	-	0	-	0.00%
2024-10-21	0	2.310	2.160	2.310	2.300	2.310	15,000	34,620	2.3080	2.111	1.974	2.111	2.101	2.111	16,417	2.1088	3.12%
2024-10-18	0	2.240	2.230	2.280	2.160	2.280	57,000	127,860	2.2432	2.047	2.038	2.083	1.974	2.083	62,385	2.0495	-2.18%
2024-10-17	0	2.290	2.180	2.290	2.230	2.360	9,000	20,330	2.2589	2.092	1.992	2.092	2.038	2.156	9,850	2.0639	2.69%
2024-10-16	0	2.230	2.220	2.290	2.200	2.200	10,000	22,000	2.2000	2.038	2.028	2.092	2.010	2.010	10,945	2.0101	-2.62%
2024-10-15	0	2.290	2.140	2.370	2.190	2.360	38,000	87,660	2.3068	2.092	1.955	2.165	2.001	2.156	41,590	2.1077	-0.87%
2024-10-14	0	2.310	2.220	2.380	2.200	2.380	46,000	105,360	2.2904	2.111	2.028	2.175	2.010	2.175	50,346	2.0927	-1.70%
2024-10-10	0	2.350	2.240	2.360	2.260	2.380	73,000	169,970	2.3284	2.147	2.047	2.156	2.065	2.175	79,896	2.1274	9.30%
2024-10-09	0	2.150	2.150	2.270	2.090	2.330	208,000	442,110	2.1255	1.964	1.964	2.074	1.910	2.129	227,649	1.9421	-2.27%
2024-10-08	0	2.200	2.200	2.330	2.200	2.410	139,000	314,360	2.2616	2.010	2.010	2.129	2.010	2.202	152,131	2.0664	-13.73%
2024-10-07	0	2.550	2.480	2.600	2.370	2.620	266,000	667,040	2.5077	2.330	2.266	2.376	2.165	2.394	291,128	2.2912	10.87%
2024-10-04	0	2.300	2.280	2.340	2.210	2.300	328,000	739,330	2.2541	2.101	2.083	2.138	2.019	2.101	358,985	2.0595	0.44%
2024-10-03	0	2.290	2.200	2.290	2.190	2.320	59,000	133,000	2.2542	2.092	2.010	2.092	2.001	2.120	64,574	2.0597	3.15%
2024-10-02	0	2.220	2.140	2.220	2.080	2.220	433,000	920,350	2.1255	2.028	1.955	2.028	1.900	2.028	473,904	1.9421	5.71%
2024-09-30	0	2.100	2.100	2.130	2.090	2.170	200,000	423,350	2.1168	1.919	1.919	1.946	1.910	1.983	218,893	1.9340	2.44%
2024-09-27	0	2.050	2.020	2.120	2.020	2.050	36,000	73,200	2.0333	1.873	1.846	1.937	1.846	1.873	39,401	1.8578	2.50%
2024-09-26	0	2.000	2.000	2.050	1.980	1.990	31,000	61,390	1.9803	1.827	1.827	1.873	1.809	1.818	33,928	1.8094	0.00%
2024-09-25	0	2.000	2.000	2.030	1.990	2.040	47,000	94,910	2.0194	1.827	1.827	1.855	1.818	1.864	51,440	1.8451	2.56%
2024-09-24	0	1.950	1.950	1.990	1.950	1.960	16,000	31,280	1.9550	1.782	1.782	1.818	1.782	1.791	17,511	1.7863	0.52%
2024-09-23	0	1.940	1.940	1.970	1.930	1.930	31,000	59,830	1.9300	1.773	1.773	1.800	1.763	1.763	33,928	1.7634	-0.51%
2024-09-20	0	1.950	1.940	1.970	1.900	1.950	46,000	88,570	1.9254	1.782	1.773	1.800	1.736	1.782	50,346	1.7592	1.04%
2024-09-19	0	1.930	1.890	1.940	1.870	1.930	34,000	64,540	1.8982	1.763	1.727	1.773	1.709	1.763	37,212	1.7344	3.21%
2024-09-17	0	1.870	1.860	1.890	-	-	0	0	-	1.709	1.699	1.727	-	-	0	-	0.54%
2024-09-16	0	1.860	1.820	1.890	1.860	1.870	18,000	33,650	1.8694	1.699	1.663	1.727	1.699	1.709	19,700	1.7081	0.00%
2024-09-13	0	1.860	1.850	1.870	1.830	1.830	12,000	21,980	1.8317	1.699	1.690	1.709	1.672	1.672	13,134	1.6736	-1.06%
2024-09-12	0	1.880	1.850	1.940	-	-	0	0	-	1.718	1.690	1.773	-	-	0	-	0.00%
2024-09-11	0	1.880	1.880	1.940	1.880	1.880	36,000	67,680	1.8800	1.718	1.718	1.773	1.718	1.718	39,401	1.7177	0.00%
2024-09-10	0	1.880	1.860	1.920	1.870	1.870	27,000	50,490	1.8700	1.718	1.699	1.754	1.709	1.709	29,551	1.7086	-0.53%
2024-09-09	0	1.890	1.850	1.910	1.880	1.890	231,000	435,520	1.8854	1.727	1.690	1.745	1.718	1.727	252,822	1.7226	-1.05%
2024-09-05	0	1.910	1.900	1.920	1.900	1.920	26,000	49,500	1.9038	1.745	1.736	1.754	1.736	1.754	28,456	1.7395	-1.04%
2024-09-04	0	1.930	1.900	1.950	-	-	0	0	-	1.763	1.736	1.782	-	-	0	-	0.00%
2024-09-03	0	1.930	1.900	1.950	1.900	1.910	64,000	121,720	1.9019	1.763	1.736	1.782	1.736	1.745	70,046	1.7377	-0.52%
2024-09-02	0	1.940	1.900	2.000	1.880	1.970	47,000	91,060	1.9374	1.773	1.736	1.827	1.718	1.800	51,440	1.7702	0.00%
2024-08-30	0	1.940	1.910	2.100	1.910	1.960	188,000	362,010	1.9256	1.773	1.745	1.919	1.745	1.791	205,760	1.7594	1.57%
2024-08-29	0	1.910	1.900	2.000	1.910	1.910	33,000	63,030	1.9100	1.745	1.736	1.827	1.745	1.745	36,117	1.7451	0.00%
2024-08-28	0	1.910	1.910	1.930	1.910	1.940	142,000	274,460	1.9328	1.745	1.745	1.763	1.745	1.773	155,414	1.7660	-4.50%
2024-08-27	0	2.000	2.000	2.030	2.000	2.000	2,000	4,000	2.0000	1.827	1.827	1.855	1.827	1.827	2,189	1.8274	1.52%
2024-08-26	0	1.970	1.950	2.030	1.970	1.980	26,000	51,220	1.9700	1.800	1.782	1.855	1.800	1.809	28,456	1.8000	-0.51%
2024-08-23	0	1.980	1.980	2.000	1.880	2.030	153,000	301,590	1.9712	1.809	1.809	1.827	1.718	1.855	167,454	1.8010	5.32%
2024-08-22	0	1.880	1.880	1.950	1.820	1.880	29,000	53,860	1.8572	1.718	1.718	1.782	1.663	1.718	31,740	1.6969	0.53%
2024-08-21	0	1.870	1.840	1.910	-	-	0	0	-	1.709	1.681	1.745	-	-	0	-	0.00%
2024-08-20	0	1.870	1.870	1.930	1.820	1.820	4,000	7,310	1.8275	1.709	1.709	1.763	1.663	1.663	4,378	1.6698	-3.11%
2024-08-19	0	1.930	1.840	1.950	-	-	0	0	-	1.763	1.681	1.782	-	-	0	-	0.00%
2024-08-16	0	1.930	1.860	1.980	-	-	0	0	-	1.763	1.699	1.809	-	-	0	-	0.00%
2024-08-15	0	1.930	1.830	1.930	-	-	0	0	-	1.763	1.672	1.763	-	-	0	-	0.00%
2024-08-14	0	1.930	1.880	1.930	1.890	1.930	174,000	334,050	1.9198	1.763	1.718	1.763	1.727	1.763	190,437	1.7541	3.21%
2024-08-13	0	1.870	1.840	1.870	1.820	1.870	64,000	117,620	1.8378	1.709	1.681	1.709	1.663	1.709	70,046	1.6792	1.63%
2024-08-12	0	1.840	1.840	1.900	1.830	1.860	21,000	39,030	1.8586	1.681	1.681	1.736	1.672	1.699	22,984	1.6982	-1.08%
2024-08-09	0	1.860	1.860	1.900	-	-	0	0	-	1.699	1.699	1.736	-	-	0	-	0.00%
2024-08-08	0	1.860	1.860	1.910	-	-	0	0	-	1.699	1.699	1.745	-	-	0	-	0.00%
2024-08-07	0	1.860	1.860	1.880	-	-	0	0	-	1.699	1.699	1.718	-	-	0	-	0.00%
2024-08-06	0	1.860	1.860	1.880	1.780	1.870	1,108,000	2,008,310	1.8126	1.699	1.699	1.718	1.626	1.709	1,212,670	1.6561	-5.58%
2024-08-05	0	1.970	1.820	1.970	1.800	2.050	552,000	1,042,170	1.8880	1.800	1.663	1.800	1.645	1.873	604,146	1.7250	-7.08%
2024-08-02	0	2.120	-	2.190	-	-	0	0	-	1.937	-	2.001	-	-	0	-	0.00%
2024-08-01	0	2.120	2.120	2.190	2.120	2.120	5,000	10,600	2.1200	1.937	1.937	2.001	1.937	1.937	5,472	1.9370	1.92%
2024-07-31	0	2.080	1.950	2.080	2.080	2.080	6,000	12,480	2.0800	1.900	1.782	1.900	1.900	1.900	6,567	1.9005	0.00%
2024-07-30	0	2.080	-	2.190	-	-	0	0	-	1.900	-	2.001	-	-	0	-	0.00%
2024-07-29	0	2.080	1.600	2.110	-	-	0	0	-	1.900	1.462	1.928	-	-	0	-	0.00%
2024-07-26	0	2.080	1.900	2.190	-	-	0	0	-	1.900	1.736	2.001	-	-	0	-	0.00%
2024-07-25	0	2.080	1.780	2.190	-	-	0	0	-	1.900	1.626	2.001	-	-	0	-	0.00%
2024-07-24	0	2.080	-	2.190	-	-	0	0	-	1.900	-	2.001	-	-	0	-	0.00%
2024-07-23	0	2.080	1.990	2.190	-	-	0	0	-	1.900	1.818	2.001	-	-	0	-	0.00%
2024-07-22	0	2.080	-	2.190	-	-	0	0	-	1.900	-	2.001	-	-	0	-	0.00%
2024-07-19	0	2.080	2.010	2.080	2.070	2.100	71,000	148,420	2.0904	1.900	1.837	1.900	1.891	1.919	77,707	1.9100	-1.42%
2024-07-18	0	2.110	2.100	2.190	-	-	0	0	-	1.928	1.919	2.001	-	-	0	-	0.00%
2024-07-17	0	2.110	2.100	2.190	-	-	0	0	-	1.928	1.919	2.001	-	-	0	-	0.00%
2024-07-16	0	2.110	2.110	2.190	-	-	0	0	-	1.928	1.928	2.001	-	-	0	-	0.48%
2024-07-15	0	2.100	2.060	2.190	-	-	0	0	-	1.919	1.882	2.001	-	-	0	-	0.00%
2024-07-12	0	2.100	2.050	2.170	-	-	0	0	-	1.919	1.873	1.983	-	-	0	-	0.00%
2024-07-11	0	2.100	1.900	2.170	2.100	2.100	15,000	31,500	2.1000	1.919	1.736	1.983	1.919	1.919	16,417	1.9187	0.00%
2024-07-10	0	2.100	2.100	2.200	2.040	2.110	195,000	408,180	2.0932	1.919	1.919	2.010	1.864	1.928	213,421	1.9126	-2.78%
2024-07-09	0	2.160	-	2.180	2.160	2.160	1,000	2,160	2.1600	1.974	-	1.992	1.974	1.974	1,094	1.9736	0.00%
2024-07-08	0	2.160	1.800	2.160	-	-	0	0	-	1.974	1.645	1.974	-	-	0	-	0.00%
2024-07-05	0	2.160	1.910	2.160	-	-	0	0	-	1.974	1.745	1.974	-	-	0	-	0.00%
2024-07-04	0	2.160	2.030	2.160	-	-	0	0	-	1.974	1.855	1.974	-	-	0	-	-0.92%
2024-07-03	0	2.180	2.030	2.180	2.200	2.200	1,000	2,200	2.2000	1.992	1.855	1.992	2.010	2.010	1,094	2.0101	7.35%
2024-07-02	0	2.250	2.100	2.270	2.250	2.280	94,000	212,250	2.2580	1.856	1.732	1.872	1.856	1.880	113,984	1.8621	0.00%
2024-06-28	0	2.250	2.240	2.360	2.250	2.250	113,000	254,250	2.2500	1.856	1.847	1.946	1.856	1.856	137,024	1.8555	-0.44%
2024-06-27	0	2.260	2.260	2.380	2.260	2.310	92,000	210,060	2.2833	1.864	1.864	1.963	1.864	1.905	111,559	1.8829	-0.88%
2024-06-26	0	2.280	2.280	2.340	2.280	2.350	60,000	139,940	2.3323	1.880	1.880	1.930	1.880	1.938	72,756	1.9234	0.00%
2024-06-25	0	2.280	2.260	2.280	2.280	2.280	8,000	18,240	2.2800	1.880	1.864	1.880	1.880	1.880	9,701	1.8803	0.00%
2024-06-24	0	2.280	2.280	2.350	-	-	0	0	-	1.880	1.880	1.938	-	-	0	-	0.00%
2024-06-21	0	2.280	2.280	2.300	-	-	0	0	-	1.880	1.880	1.897	-	-	0	-	0.00%
2024-06-20	0	2.280	2.280	2.350	-	-	0	0	-	1.880	1.880	1.938	-	-	0	-	0.00%
2024-06-19	0	2.280	2.280	2.350	2.250	2.300	16,000	36,540	2.2838	1.880	1.880	1.938	1.856	1.897	19,402	1.8834	-2.15%
2024-06-18	0	2.330	2.320	2.430	2.330	2.330	1,000	2,330	2.3300	1.921	1.913	2.004	1.921	1.921	1,213	1.9215	0.00%
2024-06-17	0	2.330	2.310	2.390	2.330	2.360	166,000	389,980	2.3493	1.921	1.905	1.971	1.921	1.946	201,292	1.9374	-5.28%
2024-06-14	0	2.460	2.400	2.460	2.370	2.460	78,000	190,650	2.4442	2.029	1.979	2.029	1.954	2.029	94,583	2.0157	6.96%
2024-06-13	0	2.300	2.220	2.300	-	-	0	0	-	1.897	1.831	1.897	-	-	0	-	0.00%
2024-06-12	0	2.300	2.230	2.370	2.290	2.300	29,000	66,580	2.2959	1.897	1.839	1.954	1.889	1.897	35,165	1.8933	0.00%
2024-06-11	0	2.300	2.200	2.300	2.300	2.420	43,000	99,320	2.3098	1.897	1.814	1.897	1.897	1.996	52,142	1.9048	-2.13%
2024-06-07	0	2.350	2.320	2.440	2.350	2.350	45,000	105,670	2.3482	1.938	1.913	2.012	1.938	1.938	54,567	1.9365	-1.67%
2024-06-06	0	2.390	2.350	2.390	-	-	0	0	-	1.971	1.938	1.971	-	-	0	-	0.00%
2024-06-05	0	2.390	2.350	2.390	2.400	2.460	139,000	334,140	2.4039	1.971	1.938	1.971	1.979	2.029	168,551	1.9824	-3.24%
2024-06-04	0	2.470	2.400	2.480	2.400	2.470	24,000	57,670	2.4029	2.037	1.979	2.045	1.979	2.037	29,102	1.9816	-1.20%
2024-06-03	0	2.500	2.400	2.500	2.400	2.500	12,000	29,810	2.4842	2.062	1.979	2.062	1.979	2.062	14,551	2.0486	6.38%
2024-05-31	0	2.350	2.350	2.410	2.330	2.430	33,000	77,590	2.3512	1.938	1.938	1.987	1.921	2.004	40,016	1.9390	-6.37%
2024-05-30	0	2.510	2.370	2.530	-	-	0	0	-	2.070	1.954	2.086	-	-	0	-	0.00%
2024-05-29	0	2.510	2.390	2.510	-	-	0	0	-	2.070	1.971	2.070	-	-	0	-	0.00%
2024-05-28	0	2.510	2.360	2.540	-	-	0	0	-	2.070	1.946	2.095	-	-	0	-	0.00%
2024-05-27	0	2.510	2.330	2.550	2.430	2.510	32,000	78,640	2.4575	2.070	1.921	2.103	2.004	2.070	38,803	2.0266	3.29%
2024-05-24	0	2.430	2.340	2.440	2.330	2.430	42,000	100,510	2.3931	2.004	1.930	2.012	1.921	2.004	50,929	1.9735	-2.41%
2024-05-23	0	2.490	2.410	2.490	2.450	2.520	123,000	309,520	2.5164	2.053	1.987	2.053	2.020	2.078	149,150	2.0752	1.63%
2024-05-22	0	2.450	2.440	2.450	-	-	0	0	-	2.020	2.012	2.020	-	-	0	-	0.00%
2024-05-21	0	2.450	2.420	2.450	2.450	2.450	29,000	71,050	2.4500	2.020	1.996	2.020	2.020	2.020	35,165	2.0205	-0.41%
2024-05-20	0	2.460	2.460	2.490	2.460	2.490	58,000	142,810	2.4622	2.029	2.029	2.053	2.029	2.053	70,331	2.0305	-0.40%
2024-05-17	0	2.470	2.460	2.540	2.400	2.470	175,000	431,090	2.4634	2.037	2.029	2.095	1.979	2.037	212,205	2.0315	-3.52%
2024-05-16	0	2.560	2.470	2.560	-	-	0	0	-	2.111	2.037	2.111	-	-	0	-	0.00%
2024-05-14	0	2.560	2.470	2.560	2.470	2.560	15,000	37,420	2.4947	2.111	2.037	2.111	2.037	2.111	18,189	2.0573	3.64%
2024-05-13	0	2.470	2.470	2.510	-	-	0	0	-	2.037	2.037	2.070	-	-	0	-	0.41%
2024-05-10	0	2.460	2.460	2.550	2.460	2.500	81,000	200,260	2.4723	2.029	2.029	2.103	2.029	2.062	98,221	2.0389	2.50%
2024-05-09	0	2.400	2.400	2.470	2.400	2.450	78,000	189,110	2.4245	1.979	1.979	2.037	1.979	2.020	94,583	1.9994	0.84%
2024-05-08	0	2.380	2.380	2.460	2.380	2.410	18,000	43,190	2.3994	1.963	1.963	2.029	1.963	1.987	21,827	1.9788	-6.67%
2024-05-07	0	2.550	2.400	2.550	2.410	2.560	2,000	4,970	2.4850	2.103	1.979	2.103	1.987	2.111	2,425	2.0493	0.00%
2024-05-06	0	2.550	2.300	2.550	2.550	2.560	123,000	314,650	2.5581	2.103	1.897	2.103	2.103	2.111	149,150	2.1096	0.39%
2024-05-03	0	2.540	2.540	2.610	2.520	2.630	179,000	461,050	2.5757	2.095	2.095	2.152	2.078	2.169	217,055	2.1241	0.79%
2024-05-02	0	2.520	2.390	2.520	2.400	2.520	17,000	41,120	2.4188	2.078	1.971	2.078	1.979	2.078	20,614	1.9947	0.00%
2024-04-30	0	2.520	2.390	2.520	2.390	2.520	46,000	110,850	2.4098	2.078	1.971	2.078	1.971	2.078	55,780	1.9873	3.28%
2024-04-29	0	2.440	2.370	2.500	2.430	2.440	58,000	141,390	2.4378	2.012	1.954	2.062	2.004	2.012	70,331	2.0104	0.00%
2024-04-26	0	2.440	2.380	2.440	2.320	2.460	57,000	133,160	2.3361	2.012	1.963	2.012	1.913	2.029	69,118	1.9266	-2.01%
2024-04-25	0	2.490	2.350	2.490	2.410	2.520	446,000	1,110,120	2.4891	2.053	1.938	2.053	1.987	2.078	540,819	2.0527	2.89%
2024-04-24	0	2.420	2.380	2.440	2.390	2.500	668,000	1,629,620	2.4396	1.996	1.963	2.012	1.971	2.062	810,016	2.0118	2.98%
2024-04-23	0	2.350	2.320	2.350	2.210	2.470	1,018,000	2,417,620	2.3749	1.938	1.913	1.938	1.823	2.037	1,234,426	1.9585	6.82%
2024-04-22	0	2.200	2.170	2.260	2.170	2.200	60,000	131,260	2.1877	1.814	1.790	1.864	1.790	1.814	72,756	1.8041	1.38%
2024-04-19	0	2.170	2.170	2.210	2.170	2.250	47,000	103,260	2.1970	1.790	1.790	1.823	1.790	1.856	56,992	1.8118	0.00%
2024-04-18	0	2.170	2.170	2.250	2.170	2.170	22,000	47,740	2.1700	1.790	1.790	1.856	1.790	1.790	26,677	1.7895	-0.46%
2024-04-17	0	2.180	2.160	2.240	-	-	0	0	-	1.798	1.781	1.847	-	-	0	-	0.00%
2024-04-16	0	2.180	2.180	2.200	2.160	2.200	103,000	225,150	2.1859	1.798	1.798	1.814	1.781	1.814	124,898	1.8027	-3.11%
2024-04-15	0	2.250	2.170	2.250	-	-	0	0	-	1.856	1.790	1.856	-	-	0	-	0.00%
2024-04-12	0	2.250	2.180	2.250	2.250	2.250	10,000	22,550	2.2550	1.856	1.798	1.856	1.856	1.856	12,126	1.8596	0.00%
2024-04-11	0	2.250	2.170	2.250	2.160	2.250	98,000	218,200	2.2265	1.856	1.790	1.856	1.781	1.856	118,835	1.8362	4.17%
2024-04-10	0	2.160	2.160	2.170	2.160	2.170	30,000	64,960	2.1653	1.781	1.781	1.790	1.781	1.790	36,378	1.7857	-2.26%
2024-04-09	0	2.210	2.160	2.220	2.160	2.240	37,000	81,970	2.2154	1.823	1.781	1.831	1.781	1.847	44,866	1.8270	0.00%
2024-04-08	0	2.210	2.170	2.220	2.150	2.230	110,000	239,250	2.1750	1.823	1.790	1.831	1.773	1.839	133,386	1.7937	-1.34%
2024-04-05	0	2.240	2.150	2.240	2.250	2.250	44,000	96,850	2.2011	1.847	1.773	1.847	1.856	1.856	53,354	1.8152	0.45%
2024-04-03	0	2.230	2.200	2.230	2.230	2.230	2,000	4,460	2.2300	1.839	1.814	1.839	1.839	1.839	2,425	1.8390	0.00%
2024-04-02	0	2.230	2.230	2.260	2.210	2.260	224,000	502,320	2.2425	1.839	1.839	1.864	1.823	1.864	271,622	1.8493	2.76%
2024-03-28	0	2.170	2.180	2.240	2.100	2.260	294,000	644,180	2.1911	1.790	1.798	1.847	1.732	1.864	356,504	1.8069	5.85%
2024-03-27	0	2.050	2.050	2.140	2.050	2.250	77,000	163,800	2.1273	1.691	1.691	1.765	1.691	1.856	93,370	1.7543	-7.24%
2024-03-26	0	2.210	2.100	2.210	-	-	0	0	-	1.823	1.732	1.823	-	-	0	-	0.00%
2024-03-25	0	2.210	2.120	2.240	-	-	0	0	-	1.823	1.748	1.847	-	-	0	-	0.00%
2024-03-22	0	2.210	2.100	2.210	-	-	0	0	-	1.823	1.732	1.823	-	-	0	-	-1.34%
2024-03-21	0	2.240	2.150	2.240	2.120	2.240	4,000	8,600	2.1500	1.847	1.773	1.847	1.748	1.847	4,850	1.7731	0.00%
2024-03-20	0	2.240	2.170	2.240	-	-	0	0	-	1.847	1.790	1.847	-	-	0	-	0.00%
2024-03-19	0	2.240	2.100	2.240	2.230	2.240	44,000	98,520	2.2391	1.847	1.732	1.847	1.839	1.847	53,354	1.8465	0.00%
2024-03-18	0	2.240	2.170	2.240	2.150	2.250	64,000	140,250	2.1914	1.847	1.790	1.847	1.773	1.856	77,606	1.8072	1.82%
2024-03-15	0	2.200	2.080	2.250	2.200	2.230	46,000	101,300	2.2022	1.814	1.715	1.856	1.814	1.839	55,780	1.8161	-3.51%
2024-03-14	0	2.280	2.200	2.280	2.200	2.280	47,000	105,740	2.2498	1.880	1.814	1.880	1.814	1.880	56,992	1.8553	0.88%
2024-03-13	0	2.260	2.250	2.280	2.130	2.270	149,000	328,800	2.2067	1.864	1.856	1.880	1.757	1.872	180,677	1.8198	2.73%
2024-03-12	0	2.200	2.200	2.230	2.160	2.250	22,000	49,320	2.2418	1.814	1.814	1.839	1.781	1.856	26,677	1.8488	-2.22%
2024-03-11	0	2.250	2.120	2.250	2.190	2.250	100,000	222,650	2.2265	1.856	1.748	1.856	1.806	1.856	121,260	1.8361	4.65%
2024-03-08	0	2.150	2.070	2.270	2.050	2.150	391,000	815,420	2.0855	1.773	1.707	1.872	1.691	1.773	474,126	1.7198	7.50%
2024-03-07	0	2.000	2.000	2.040	1.990	2.020	140,000	280,160	2.0011	1.649	1.649	1.682	1.641	1.666	169,764	1.6503	-1.96%
2024-03-06	0	2.040	2.020	2.040	-	-	0	0	-	1.682	1.666	1.682	-	-	0	-	0.00%
2024-03-05	0	2.040	2.000	2.040	2.000	2.050	64,000	130,470	2.0386	1.682	1.649	1.682	1.649	1.691	77,606	1.6812	2.00%
2024-03-04	0	2.000	2.000	2.150	2.000	2.010	17,000	34,100	2.0059	1.649	1.649	1.773	1.649	1.658	20,614	1.6542	1.01%
2024-03-01	0	1.980	1.980	2.150	1.950	1.950	1,000	1,950	1.9500	1.633	1.633	1.773	1.608	1.608	1,213	1.6081	-3.41%
2024-02-29	0	2.050	2.050	2.150	2.050	2.050	30,000	61,500	2.0500	1.691	1.691	1.773	1.691	1.691	36,378	1.6906	2.50%
2024-02-28	0	2.000	1.920	2.050	2.000	2.050	10,000	20,200	2.0200	1.649	1.583	1.691	1.649	1.691	12,126	1.6658	-2.44%
2024-02-27	0	2.050	2.000	2.100	2.050	2.050	4,000	8,200	2.0500	1.691	1.649	1.732	1.691	1.691	4,850	1.6906	-2.38%
2024-02-26	0	2.100	1.920	2.100	2.070	2.120	86,000	179,810	2.0908	1.732	1.583	1.732	1.707	1.748	104,284	1.7242	0.96%
2024-02-23	0	2.080	1.990	2.080	2.000	2.080	129,000	265,360	2.0571	1.715	1.641	1.715	1.649	1.715	156,425	1.6964	2.46%
2024-02-22	0	2.030	1.960	2.040	2.030	2.030	20,000	40,600	2.0300	1.674	1.616	1.682	1.674	1.674	24,252	1.6741	-0.49%
2024-02-21	0	2.040	1.980	2.040	1.960	2.040	5,000	9,880	1.9760	1.682	1.633	1.682	1.616	1.682	6,063	1.6296	2.00%
2024-02-20	0	2.000	1.910	2.050	-	-	0	0	-	1.649	1.575	1.691	-	-	0	-	0.00%
2024-02-19	0	2.000	1.900	2.080	-	-	0	0	-	1.649	1.567	1.715	-	-	0	-	0.00%
2024-02-16	0	2.000	1.950	2.090	1.970	2.000	90,000	178,800	1.9867	1.649	1.608	1.724	1.625	1.649	109,134	1.6384	3.09%
2024-02-15	0	1.940	1.940	1.980	1.940	1.960	60,000	116,490	1.9415	1.600	1.600	1.633	1.600	1.616	72,756	1.6011	-2.51%
2024-02-14	0	1.990	1.900	1.990	-	-	0	0	-	1.641	1.567	1.641	-	-	0	-	0.00%
2024-02-09	0	1.990	1.900	2.000	-	-	0	0	-	1.641	1.567	1.649	-	-	0	-	0.00%
2024-02-08	0	1.990	1.950	1.990	1.990	1.990	5,000	9,950	1.9900	1.641	1.608	1.641	1.641	1.641	6,063	1.6411	2.05%
2024-02-07	0	1.950	1.950	2.000	1.950	1.950	1,000	1,950	1.9500	1.608	1.608	1.649	1.608	1.608	1,213	1.6081	-2.50%
2024-02-06	0	2.000	1.890	2.000	2.000	2.000	17,000	34,000	2.0000	1.649	1.559	1.649	1.649	1.649	20,614	1.6493	0.00%
2024-02-05	0	2.000	1.890	2.000	-	-	0	0	-	1.649	1.559	1.649	-	-	0	-	0.00%
2024-02-02	0	2.000	1.890	2.090	-	-	0	0	-	1.649	1.559	1.724	-	-	0	-	0.00%
2024-02-01	0	2.000	1.910	2.060	-	-	0	0	-	1.649	1.575	1.699	-	-	0	-	0.00%
2024-01-31	0	2.000	1.880	2.080	-	-	0	0	-	1.649	1.550	1.715	-	-	0	-	0.00%
2024-01-30	0	2.000	1.920	2.050	1.870	2.090	6,000	12,230	2.0383	1.649	1.583	1.691	1.542	1.724	7,276	1.6810	2.04%
2024-01-29	0	1.960	1.960	2.000	1.960	1.960	45,000	88,200	1.9600	1.616	1.616	1.649	1.616	1.616	54,567	1.6164	-3.45%
2024-01-26	0	2.030	1.900	2.030	-	-	0	0	-	1.674	1.567	1.674	-	-	0	-	-0.98%
2024-01-25	0	2.050	1.980	2.050	2.000	2.060	7,000	14,060	2.0086	1.691	1.633	1.691	1.649	1.699	8,488	1.6564	7.89%
2024-01-24	0	1.900	1.940	2.080	1.880	1.900	78,000	147,440	1.8903	1.567	1.600	1.715	1.550	1.567	94,583	1.5588	3.26%
2024-01-23	0	1.840	1.840	2.110	-	-	0	0	-	1.517	1.517	1.740	-	-	0	-	0.55%
2024-01-22	0	1.830	1.830	1.880	1.820	1.870	47,000	85,960	1.8289	1.509	1.509	1.550	1.501	1.542	56,992	1.5083	-3.68%
2024-01-19	0	1.900	1.880	1.950	-	-	0	0	-	1.567	1.550	1.608	-	-	0	-	0.00%
2024-01-18	0	1.900	1.900	1.950	1.900	1.900	1,000	1,900	1.9000	1.567	1.567	1.608	1.567	1.567	1,213	1.5669	0.00%
2024-01-17	0	1.900	1.850	1.900	1.880	1.900	5,000	9,420	1.8840	1.567	1.526	1.567	1.550	1.567	6,063	1.5537	-0.52%
2024-01-16	0	1.910	1.900	1.970	1.910	2.050	15,000	28,790	1.9193	1.575	1.567	1.625	1.575	1.691	18,189	1.5828	0.53%
2024-01-15	0	1.900	1.900	1.950	1.900	1.900	10,000	19,000	1.9000	1.567	1.567	1.608	1.567	1.567	12,126	1.5669	-1.04%
2024-01-12	0	1.920	1.900	2.110	1.920	1.920	2,000	3,840	1.9200	1.583	1.567	1.740	1.583	1.583	2,425	1.5834	0.00%
2024-01-11	0	1.920	1.920	2.010	1.920	1.920	2,000	3,840	1.9200	1.583	1.583	1.658	1.583	1.583	2,425	1.5834	-3.52%
2024-01-10	0	1.990	1.940	1.990	2.000	2.000	1,000	2,000	2.0000	1.641	1.600	1.641	1.649	1.649	1,213	1.6493	2.05%
2024-01-09	0	1.950	1.950	1.990	1.910	1.950	297,000	579,070	1.9497	1.608	1.608	1.641	1.575	1.608	360,142	1.6079	2.09%
2024-01-08	0	1.910	1.910	2.000	1.900	1.950	15,000	28,720	1.9147	1.575	1.575	1.649	1.567	1.608	18,189	1.5790	-2.05%
2024-01-05	0	1.950	1.950	2.010	1.950	1.950	4,000	7,800	1.9500	1.608	1.608	1.658	1.608	1.608	4,850	1.6081	0.00%
2024-01-04	0	1.950	1.910	1.980	1.950	1.950	1,000	1,950	1.9500	1.608	1.575	1.633	1.608	1.608	1,213	1.6081	0.00%
2024-01-03	0	1.950	1.920	2.080	-	-	0	0	-	1.608	1.583	1.715	-	-	0	-	0.00%
2024-01-02	0	1.950	1.940	1.990	1.950	1.950	36,000	70,200	1.9500	1.608	1.600	1.641	1.608	1.608	43,654	1.6081	-2.99%
2023-12-29	0	2.010	1.920	2.040	1.910	2.010	23,000	45,790	1.9909	1.658	1.583	1.682	1.575	1.658	27,890	1.6418	5.79%
2023-12-28	0	1.900	1.900	2.010	1.900	1.920	31,000	59,180	1.9090	1.567	1.567	1.658	1.567	1.583	37,591	1.5743	0.00%
2023-12-27	0	1.900	1.880	2.010	1.900	1.910	128,000	243,390	1.9015	1.567	1.550	1.658	1.567	1.575	155,213	1.5681	0.00%
2023-12-22	0	1.900	1.850	2.010	1.900	1.900	3,000	5,700	1.9000	1.567	1.526	1.658	1.567	1.567	3,638	1.5669	1.60%
2023-12-21	0	1.870	1.840	1.940	-	-	0	0	-	1.542	1.517	1.600	-	-	0	-	0.00%
2023-12-20	0	1.870	1.860	2.000	1.870	1.870	7,000	13,090	1.8700	1.542	1.534	1.649	1.542	1.542	8,488	1.5421	1.08%
2023-12-19	0	1.850	1.840	1.870	1.850	1.880	101,000	187,290	1.8544	1.526	1.517	1.542	1.526	1.550	122,473	1.5292	-1.60%
2023-12-18	0	1.880	1.880	1.940	1.880	1.930	5,000	9,470	1.8940	1.550	1.550	1.600	1.550	1.592	6,063	1.5619	-3.09%
2023-12-15	0	1.940	1.880	1.940	1.900	1.940	149,000	285,190	1.9140	1.600	1.550	1.600	1.567	1.600	180,677	1.5784	-2.02%
2023-12-14	0	1.980	1.880	1.980	1.930	1.990	81,000	156,390	1.9307	1.633	1.550	1.633	1.592	1.641	98,221	1.5922	2.59%
2023-12-13	0	1.930	1.840	1.930	-	-	0	0	-	1.592	1.517	1.592	-	-	0	-	0.00%
2023-12-12	0	1.930	1.850	1.930	1.930	1.930	8,000	15,440	1.9300	1.592	1.526	1.592	1.592	1.592	9,701	1.5916	0.00%
2023-12-11	0	1.930	1.840	1.950	-	-	0	0	-	1.592	1.517	1.608	-	-	0	-	0.00%
2023-12-08	0	1.930	1.920	1.950	1.900	1.950	21,000	40,460	1.9267	1.592	1.583	1.608	1.567	1.608	25,465	1.5889	-3.98%
2023-12-07	0	2.010	1.940	2.010	1.900	2.010	60,000	115,050	1.9175	1.658	1.600	1.658	1.567	1.658	72,756	1.5813	3.61%
2023-12-06	0	1.940	1.880	1.940	1.940	1.940	16,000	31,040	1.9400	1.600	1.550	1.600	1.600	1.600	19,402	1.5999	-1.52%
2023-12-05	0	1.970	1.950	1.970	1.900	1.990	41,000	80,190	1.9559	1.625	1.608	1.625	1.567	1.641	49,717	1.6129	0.00%
2023-12-04	0	1.970	1.880	1.970	1.890	2.000	58,000	113,320	1.9538	1.625	1.550	1.625	1.559	1.649	70,331	1.6112	-1.50%
2023-12-01	0	2.000	1.910	2.000	1.990	2.000	17,000	33,990	1.9994	1.649	1.575	1.649	1.641	1.649	20,614	1.6489	0.00%
2023-11-30	0	2.000	1.960	2.000	1.930	2.020	41,000	80,230	1.9568	1.649	1.616	1.649	1.592	1.666	49,717	1.6137	-0.99%
2023-11-29	0	2.020	1.930	2.020	1.980	2.020	81,000	163,460	2.0180	1.666	1.592	1.666	1.633	1.666	98,221	1.6642	3.06%
2023-11-28	0	1.960	1.950	2.010	1.950	2.010	202,000	401,580	1.9880	1.616	1.608	1.658	1.608	1.658	244,945	1.6395	-2.00%
2023-11-27	0	2.000	1.950	2.000	1.840	2.000	234,000	456,390	1.9504	1.649	1.608	1.649	1.517	1.649	283,748	1.6084	9.89%
2023-11-24	0	1.820	1.810	1.840	-	-	0	0	-	1.501	1.493	1.517	-	-	0	-	0.00%
2023-11-23	0	1.820	1.810	1.840	1.810	1.820	102,000	184,640	1.8102	1.501	1.493	1.517	1.493	1.501	123,685	1.4928	0.55%
2023-11-22	0	1.810	1.800	1.820	1.800	1.830	8,000	14,530	1.8163	1.493	1.484	1.501	1.484	1.509	9,701	1.4978	0.00%
2023-11-21	0	1.810	1.810	1.840	1.800	1.840	76,000	139,400	1.8342	1.493	1.493	1.517	1.484	1.517	92,158	1.5126	0.00%
2023-11-20	0	1.810	1.810	1.910	1.800	1.800	28,000	50,680	1.8100	1.493	1.493	1.575	1.484	1.484	33,953	1.4927	-1.09%
2023-11-17	0	1.830	1.800	1.830	1.830	1.830	8,000	14,620	1.8275	1.509	1.484	1.509	1.509	1.509	9,701	1.5071	1.10%
2023-11-16	0	1.810	1.810	1.960	1.810	1.810	32,000	57,920	1.8100	1.493	1.493	1.616	1.493	1.493	38,803	1.4927	-2.69%
2023-11-15	0	1.860	1.820	1.860	1.860	1.860	14,000	26,000	1.8571	1.534	1.501	1.534	1.534	1.534	16,976	1.5315	2.20%
2023-11-14	0	1.820	1.820	1.920	-	-	0	0	-	1.501	1.501	1.583	-	-	0	-	0.55%
2023-11-13	0	1.810	1.810	1.860	1.800	1.860	9,000	16,680	1.8533	1.493	1.493	1.534	1.484	1.534	10,913	1.5284	-1.09%
2023-11-10	0	1.830	1.800	1.920	-	-	0	0	-	1.509	1.484	1.583	-	-	0	-	0.00%
2023-11-09	0	1.830	1.800	1.920	-	-	0	0	-	1.509	1.484	1.583	-	-	0	-	0.00%
2023-11-08	0	1.830	1.780	1.830	1.830	1.830	21,000	38,430	1.8300	1.509	1.468	1.509	1.509	1.509	25,465	1.5092	0.00%
2023-11-07	0	1.830	1.830	1.920	1.820	1.830	21,000	38,230	1.8205	1.509	1.509	1.583	1.501	1.509	25,465	1.5013	-0.54%
2023-11-06	0	1.840	1.840	1.920	1.840	1.840	4,000	7,360	1.8400	1.517	1.517	1.583	1.517	1.517	4,850	1.5174	0.00%
2023-11-03	0	1.840	1.830	1.840	1.830	1.840	157,000	288,870	1.8399	1.517	1.509	1.517	1.509	1.517	190,378	1.5173	1.10%
2023-11-02	0	1.820	1.810	1.820	1.810	1.820	138,000	250,910	1.8182	1.501	1.493	1.501	1.493	1.501	167,339	1.4994	0.00%
2023-11-01	0	1.820	1.790	1.820	1.820	1.820	24,000	43,680	1.8200	1.501	1.476	1.501	1.501	1.501	29,102	1.5009	0.00%
2023-10-31	0	1.820	1.800	1.820	1.820	1.830	14,000	25,510	1.8221	1.501	1.484	1.501	1.501	1.509	16,976	1.5027	0.00%
2023-10-30	0	1.820	1.820	1.850	1.800	1.850	2,000	3,650	1.8250	1.501	1.501	1.526	1.484	1.526	2,425	1.5050	-1.62%
2023-10-27	0	1.850	1.850	2.080	1.510	1.850	272,000	484,340	1.7807	1.526	1.526	1.715	1.245	1.526	329,827	1.4685	0.00%
2023-10-26	0	1.850	1.840	1.890	-	-	0	0	-	1.526	1.517	1.559	-	-	0	-	0.00%
2023-10-25	0	1.850	1.850	1.890	1.850	1.900	9,000	16,990	1.8878	1.526	1.526	1.559	1.526	1.567	10,913	1.5568	-2.63%
2023-10-24	0	1.900	1.850	1.930	1.900	1.980	187,000	361,550	1.9334	1.567	1.526	1.592	1.567	1.633	226,756	1.5944	-4.52%
2023-10-20	0	1.990	1.990	2.000	1.990	2.000	5,000	9,960	1.9920	1.641	1.641	1.649	1.641	1.649	6,063	1.6428	-0.50%
2023-10-19	0	2.000	1.990	2.000	2.000	2.020	20,000	40,250	2.0125	1.649	1.641	1.649	1.649	1.666	24,252	1.6597	-1.96%
2023-10-18	0	2.040	2.020	2.050	2.040	2.040	27,000	55,080	2.0400	1.682	1.666	1.691	1.682	1.682	32,740	1.6823	-0.49%
2023-10-17	0	2.050	2.020	2.050	2.020	2.050	4,000	8,110	2.0275	1.691	1.666	1.691	1.666	1.691	4,850	1.6720	1.49%
2023-10-16	0	2.020	2.020	2.060	2.010	2.080	203,000	410,610	2.0227	1.666	1.666	1.699	1.658	1.715	246,158	1.6681	0.00%
2023-10-13	0	2.020	2.010	2.020	-	-	2,000	4,040	2.0200	1.666	1.658	1.666	-	-	2,425	1.6658	-0.49%
2023-10-12	0	2.030	2.020	2.030	2.000	2.030	57,000	114,600	2.0105	1.674	1.666	1.674	1.649	1.674	69,118	1.6580	0.00%
2023-10-11	0	2.030	2.030	2.080	2.020	2.030	260,000	527,200	2.0277	1.674	1.674	1.715	1.666	1.674	315,276	1.6722	-2.40%
2023-10-10	0	2.080	2.020	2.080	2.000	2.090	112,000	225,070	2.0096	1.715	1.666	1.715	1.649	1.724	135,811	1.6572	-2.35%
2023-10-09	0	2.130	2.050	2.130	2.040	2.130	10,000	21,030	2.1030	1.757	1.691	1.757	1.682	1.757	12,126	1.7343	3.90%
2023-10-06	0	2.050	2.050	2.100	2.040	2.100	35,000	72,380	2.0680	1.691	1.691	1.732	1.682	1.732	42,441	1.7054	-2.38%
2023-10-05	0	2.100	2.030	2.100	2.100	2.100	2,000	4,200	2.1000	1.732	1.674	1.732	1.732	1.732	2,425	1.7318	0.48%
2023-10-04	0	2.090	2.030	2.100	2.030	2.090	20,000	41,190	2.0595	1.724	1.674	1.732	1.674	1.724	24,252	1.6984	-0.48%
2023-10-03	0	2.100	2.050	2.120	2.030	2.160	14,000	28,880	2.0629	1.732	1.691	1.748	1.674	1.781	16,976	1.7012	1.94%
2023-09-29	0	2.060	2.060	2.100	2.050	2.100	3,000	6,240	2.0800	1.699	1.699	1.732	1.691	1.732	3,638	1.7153	1.48%
2023-09-28	0	2.030	2.030	2.070	2.030	2.050	53,000	108,380	2.0449	1.674	1.674	1.707	1.674	1.691	64,268	1.6864	-2.40%
2023-09-27	0	2.080	2.040	2.080	-	-	0	0	-	1.715	1.682	1.715	-	-	0	-	-0.48%
2023-09-26	0	2.090	2.040	2.090	2.090	2.090	10,000	20,900	2.0900	1.724	1.682	1.724	1.724	1.724	12,126	1.7236	0.00%
2023-09-25	0	2.090	2.050	2.100	2.040	2.120	7,000	14,650	2.0929	1.724	1.691	1.732	1.682	1.748	8,488	1.7259	-0.48%
2023-09-22	0	2.100	2.090	2.160	2.050	2.100	59,000	123,630	2.0954	1.732	1.724	1.781	1.691	1.732	71,543	1.7280	0.00%
2023-09-21	0	2.100	2.050	2.150	2.060	2.100	13,000	26,820	2.0631	1.732	1.691	1.773	1.699	1.732	15,764	1.7014	1.94%
2023-09-20	0	2.060	2.060	2.100	2.060	2.060	17,000	35,020	2.0600	1.699	1.699	1.732	1.699	1.699	20,614	1.6988	0.98%
2023-09-19	0	2.040	2.040	2.190	-	-	0	0	-	1.682	1.682	1.806	-	-	0	-	0.49%
2023-09-18	0	2.030	2.030	2.180	2.030	2.040	7,000	14,270	2.0386	1.674	1.674	1.798	1.674	1.682	8,488	1.6812	0.50%
2023-09-15	0	2.020	2.010	2.180	1.990	2.020	92,000	184,840	2.0091	1.666	1.658	1.798	1.641	1.666	111,559	1.6569	1.00%
2023-09-14	0	2.000	1.950	2.010	1.930	2.000	14,000	27,200	1.9429	1.649	1.608	1.658	1.592	1.649	16,976	1.6022	-0.50%
2023-09-13	0	2.010	1.930	2.010	-	-	0	0	-	1.658	1.592	1.658	-	-	0	-	0.00%
2023-09-12	0	2.010	1.970	2.070	2.010	2.010	37,000	74,370	2.0100	1.658	1.625	1.707	1.658	1.658	44,866	1.6576	0.00%
2023-09-11	0	2.010	1.960	2.010	-	-	0	0	-	1.658	1.616	1.658	-	-	0	-	0.00%
2023-09-07	0	2.010	1.950	2.010	1.990	2.030	98,000	195,830	1.9983	1.658	1.608	1.658	1.641	1.674	118,835	1.6479	0.00%
2023-09-06	0	2.010	2.010	2.030	1.950	2.010	56,000	111,630	1.9934	1.658	1.658	1.674	1.608	1.658	67,906	1.6439	-1.95%
2023-09-05	0	2.050	1.980	2.070	-	-	0	0	-	1.691	1.633	1.707	-	-	0	-	0.00%
2023-09-04	0	2.050	2.010	2.120	1.990	2.050	72,000	145,130	2.0157	1.691	1.658	1.748	1.641	1.691	87,307	1.6623	1.99%
2023-08-31	0	2.010	2.010	2.060	2.000	2.140	122,000	254,680	2.0875	1.658	1.658	1.699	1.649	1.765	147,937	1.7215	-1.95%
2023-08-30	0	2.050	2.050	2.130	2.040	2.060	163,000	337,950	2.0733	1.691	1.691	1.757	1.682	1.699	197,654	1.7098	-1.44%
2023-08-29	0	2.080	2.050	2.100	2.010	2.150	114,000	243,500	2.1360	1.715	1.691	1.732	1.658	1.773	138,236	1.7615	-2.35%
2023-08-28	0	2.130	2.010	2.130	2.150	2.150	100,000	215,000	2.1500	1.757	1.658	1.757	1.773	1.773	121,260	1.7731	-0.93%
2023-08-25	0	2.150	1.950	2.150	2.010	2.150	61,000	123,430	2.0234	1.773	1.608	1.773	1.658	1.773	73,969	1.6687	6.97%
2023-08-24	0	2.010	2.010	2.170	2.010	2.080	16,000	32,300	2.0188	1.658	1.658	1.790	1.658	1.715	19,402	1.6648	1.01%
2023-08-23	0	1.990	1.990	2.130	-	-	0	0	-	1.641	1.641	1.757	-	-	0	-	0.00%
2023-08-22	0	1.990	1.980	2.090	1.990	1.990	9,000	17,910	1.9900	1.641	1.633	1.724	1.641	1.641	10,913	1.6411	-4.78%
2023-08-21	0	2.090	1.990	2.090	-	-	0	0	-	1.724	1.641	1.724	-	-	0	-	0.00%
2023-08-18	0	2.090	2.000	2.090	-	-	0	0	-	1.724	1.649	1.724	-	-	0	-	0.00%
2023-08-17	0	2.090	2.000	2.150	2.090	2.090	19,000	39,660	2.0874	1.724	1.649	1.773	1.724	1.724	23,039	1.7214	-3.24%
2023-08-16	0	2.160	2.000	2.160	2.090	2.160	13,000	27,240	2.0954	1.781	1.649	1.781	1.724	1.781	15,764	1.7280	0.93%
2023-08-15	0	2.140	2.010	2.150	2.130	2.140	110,000	235,300	2.1391	1.765	1.658	1.773	1.757	1.765	133,386	1.7641	-1.38%
2023-08-14	0	2.170	2.000	2.180	-	-	0	0	-	1.790	1.649	1.798	-	-	0	-	0.00%
2023-08-11	0	2.170	1.950	2.170	2.180	2.180	5,000	10,900	2.1800	1.790	1.608	1.790	1.798	1.798	6,063	1.7978	-2.25%
2023-08-10	0	2.220	1.950	2.220	2.240	2.250	16,000	35,990	2.2494	1.831	1.608	1.831	1.847	1.856	19,402	1.8550	1.37%
2023-08-09	0	2.190	2.000	2.230	2.190	2.230	64,000	140,660	2.1978	1.806	1.649	1.839	1.806	1.839	77,606	1.8125	0.00%
2023-08-08	0	2.190	1.980	2.290	2.190	2.190	6,000	13,140	2.1900	1.806	1.633	1.889	1.806	1.806	7,276	1.8060	0.00%
2023-08-07	0	2.190	1.950	2.240	1.910	2.190	10,000	19,700	1.9700	1.806	1.608	1.847	1.575	1.806	12,126	1.6246	0.00%
2023-08-04	0	2.190	2.110	2.270	-	-	0	0	-	1.806	1.740	1.872	-	-	0	-	0.00%
2023-08-03	0	2.190	2.180	2.270	1.910	2.220	28,000	60,680	2.1671	1.806	1.798	1.872	1.575	1.831	33,953	1.7872	0.92%
2023-08-02	0	2.170	2.170	2.200	2.170	2.210	69,000	151,890	2.2013	1.790	1.790	1.814	1.790	1.823	83,669	1.8154	-1.36%
2023-08-01	0	2.200	2.180	2.240	2.200	2.280	11,000	24,280	2.2073	1.814	1.798	1.847	1.814	1.880	13,339	1.8203	1.38%
2023-07-31	0	2.170	2.170	2.180	2.130	2.210	324,000	706,090	2.1793	1.790	1.790	1.798	1.757	1.823	392,882	1.7972	5.34%
2023-07-28	0	2.060	1.960	2.060	2.060	2.060	5,000	10,300	2.0600	1.699	1.616	1.699	1.699	1.699	6,063	1.6988	0.00%
2023-07-27	0	2.060	2.000	2.060	2.060	2.060	22,000	45,320	2.0600	1.699	1.649	1.699	1.699	1.699	26,677	1.6988	0.00%
2023-07-26	0	2.060	1.940	2.060	1.890	2.100	100,000	202,500	2.0250	1.699	1.600	1.699	1.559	1.732	121,260	1.6700	5.64%
2023-07-25	0	1.950	1.890	1.950	1.970	1.980	14,000	27,610	1.9721	1.608	1.559	1.608	1.625	1.633	16,976	1.6264	2.63%
2023-07-24	0	1.900	1.890	1.980	1.900	1.900	25,000	47,900	1.9160	1.567	1.559	1.633	1.567	1.567	30,315	1.5801	0.00%
2023-07-21	0	1.900	1.830	1.970	1.860	1.900	11,000	20,860	1.8964	1.567	1.509	1.625	1.534	1.567	13,339	1.5639	6.15%
2023-07-20	0	1.790	1.780	1.860	-	-	0	0	-	1.476	1.468	1.534	-	-	0	-	0.00%
2023-07-19	0	1.790	1.790	1.800	1.770	1.800	118,000	212,340	1.7995	1.476	1.476	1.484	1.460	1.484	143,087	1.4840	-1.65%
2023-07-18	0	1.820	1.820	1.960	1.820	1.820	21,000	38,220	1.8200	1.501	1.501	1.616	1.501	1.501	25,465	1.5009	-1.09%
2023-07-14	0	1.840	1.800	1.940	-	-	0	0	-	1.517	1.484	1.600	-	-	0	-	0.00%
2023-07-13	0	1.840	1.840	1.940	1.810	1.850	24,000	43,900	1.8292	1.517	1.517	1.600	1.493	1.526	29,102	1.5085	2.22%
2023-07-12	0	1.800	1.800	1.960	-	-	0	0	-	1.484	1.484	1.616	-	-	0	-	0.56%
2023-07-11	0	1.790	1.790	1.950	-	-	0	0	-	1.476	1.476	1.608	-	-	0	-	1.13%
2023-07-10	0	1.770	1.770	1.970	-	-	0	0	-	1.460	1.460	1.625	-	-	0	-	0.00%
2023-07-07	0	1.770	1.770	1.930	-	-	0	0	-	1.460	1.460	1.592	-	-	0	-	1.14%
2023-07-06	0	1.750	1.750	1.940	1.750	1.960	3,000	5,670	1.8900	1.443	1.443	1.600	1.443	1.616	3,638	1.5586	0.57%
2023-07-05	0	1.740	1.740	1.850	1.710	1.710	9,000	15,390	1.7100	1.435	1.435	1.526	1.410	1.410	10,913	1.4102	-8.90%
2023-07-04	0	1.910	1.760	1.910	1.900	1.910	3,000	5,710	1.9033	1.575	1.451	1.575	1.567	1.575	3,638	1.5696	7.49%
2023-07-03	0	1.940	1.920	1.970	1.940	1.980	90,000	176,720	1.9636	1.465	1.450	1.488	1.465	1.496	119,146	1.4832	2.11%
2023-06-30	0	1.900	1.900	1.970	1.900	1.900	4,000	7,600	1.9000	1.435	1.435	1.488	1.435	1.435	5,295	1.4352	0.00%
2023-06-29	0	1.900	1.900	1.960	1.900	1.960	54,000	102,840	1.9044	1.435	1.435	1.481	1.435	1.481	71,488	1.4386	-2.06%
2023-06-28	0	1.940	1.930	1.940	1.930	1.960	32,000	62,560	1.9550	1.465	1.458	1.465	1.458	1.481	42,363	1.4768	2.11%
2023-06-27	0	1.900	1.900	1.930	-	-	0	0	-	1.435	1.435	1.458	-	-	0	-	1.06%
2023-06-26	0	1.880	1.850	1.930	-	-	0	0	-	1.420	1.397	1.458	-	-	0	-	0.00%
2023-06-23	0	1.880	1.850	1.930	1.880	1.960	54,000	101,600	1.8815	1.420	1.397	1.458	1.420	1.481	71,488	1.4212	-1.05%
2023-06-21	0	1.900	1.880	1.950	1.900	1.950	41,000	77,950	1.9012	1.435	1.420	1.473	1.435	1.473	54,278	1.4361	-2.06%
2023-06-20	0	1.940	1.880	1.940	1.880	1.950	112,000	217,530	1.9422	1.465	1.420	1.465	1.420	1.473	148,271	1.4671	1.04%
2023-06-19	0	1.920	1.850	1.920	1.830	1.950	210,000	393,170	1.8722	1.450	1.397	1.450	1.382	1.473	278,008	1.4142	3.78%
2023-06-16	0	1.850	1.850	1.910	1.840	1.890	198,000	366,710	1.8521	1.397	1.397	1.443	1.390	1.428	262,122	1.3990	-6.09%
2023-06-15	0	1.970	1.910	1.970	1.820	1.980	96,000	178,550	1.8599	1.488	1.443	1.488	1.375	1.496	127,089	1.4049	4.23%
2023-06-14	0	1.890	1.890	1.960	1.890	1.900	24,000	45,580	1.8992	1.428	1.428	1.481	1.428	1.435	31,772	1.4346	-0.53%
2023-06-13	0	1.900	1.900	1.970	-	-	0	0	-	1.435	1.435	1.488	-	-	0	-	0.00%
2023-06-12	0	1.900	1.880	1.900	1.900	1.930	53,000	101,150	1.9085	1.435	1.420	1.435	1.435	1.458	70,164	1.4416	-1.04%
2023-06-09	0	1.920	1.920	1.930	1.920	1.920	19,000	36,480	1.9200	1.450	1.450	1.458	1.450	1.450	25,153	1.4503	-0.52%
2023-06-08	0	1.930	1.880	1.930	1.890	1.950	51,000	96,450	1.8912	1.458	1.420	1.458	1.428	1.473	67,516	1.4285	2.12%
2023-06-07	0	1.890	1.890	1.900	1.890	1.890	15,000	28,350	1.8900	1.428	1.428	1.435	1.428	1.428	19,858	1.4277	-0.53%
2023-06-06	0	1.900	1.900	1.940	1.900	1.900	19,000	36,100	1.9000	1.435	1.435	1.465	1.435	1.435	25,153	1.4352	0.00%
2023-06-05	0	1.900	1.800	1.900	1.860	1.900	21,000	39,100	1.8619	1.435	1.360	1.435	1.405	1.435	27,801	1.4064	2.15%
2023-06-02	0	1.860	1.820	1.900	1.860	1.870	12,000	22,340	1.8617	1.405	1.375	1.435	1.405	1.413	15,886	1.4063	-1.06%
2023-06-01	0	1.880	-	1.950	1.880	1.890	2,000	3,770	1.8850	1.420	-	1.473	1.420	1.428	2,648	1.4239	-3.59%
2023-05-31	0	1.950	1.890	1.980	1.900	1.950	95,000	180,600	1.9011	1.473	1.428	1.496	1.435	1.473	125,766	1.4360	3.17%
2023-05-30	0	1.890	1.850	1.950	1.890	1.890	22,000	41,580	1.8900	1.428	1.397	1.473	1.428	1.428	29,125	1.4277	0.00%
2023-05-29	0	1.890	1.820	1.940	-	-	0	0	-	1.428	1.375	1.465	-	-	0	-	0.00%
2023-05-25	0	1.890	1.670	1.930	-	-	0	0	-	1.428	1.261	1.458	-	-	0	-	0.00%
2023-05-24	0	1.890	1.830	1.950	-	-	0	0	-	1.428	1.382	1.473	-	-	0	-	0.00%
2023-05-23	0	1.890	1.830	2.000	1.890	1.920	54,000	102,620	1.9004	1.428	1.382	1.511	1.428	1.450	71,488	1.4355	-1.05%
2023-05-22	0	1.910	1.910	2.000	1.900	1.940	36,000	68,450	1.9014	1.443	1.443	1.511	1.435	1.465	47,659	1.4363	0.53%
2023-05-19	0	1.900	1.900	1.940	1.890	1.900	52,000	98,480	1.8938	1.435	1.435	1.465	1.428	1.435	68,840	1.4306	-0.52%
2023-05-18	0	1.910	1.900	1.960	1.900	1.960	26,000	50,800	1.9538	1.443	1.435	1.481	1.435	1.481	34,420	1.4759	-1.04%
2023-05-17	0	1.930	1.890	1.930	1.890	1.940	51,000	98,400	1.9294	1.458	1.428	1.458	1.428	1.465	67,516	1.4574	0.00%
2023-05-16	0	1.930	1.930	2.060	1.930	1.940	101,000	195,930	1.9399	1.458	1.458	1.556	1.458	1.465	133,709	1.4654	-0.52%
2023-05-15	0	1.940	1.880	1.890	1.890	1.950	115,000	221,390	1.9251	1.465	1.420	1.428	1.428	1.473	152,242	1.4542	1.57%
2023-05-12	0	1.910	1.910	1.950	1.910	1.990	52,000	103,370	1.9879	1.443	1.443	1.473	1.443	1.503	68,840	1.5016	-2.55%
2023-05-11	0	1.960	1.920	1.960	1.970	1.970	29,000	57,130	1.9700	1.481	1.450	1.481	1.488	1.488	38,392	1.4881	-0.51%
2023-05-10	0	1.970	1.970	2.010	1.960	1.970	9,000	17,720	1.9689	1.488	1.488	1.518	1.481	1.488	11,915	1.4872	1.03%
2023-05-09	0	1.950	1.950	2.040	1.920	2.050	144,000	283,760	1.9706	1.473	1.473	1.541	1.450	1.549	190,634	1.4885	-4.41%
2023-05-08	0	2.040	1.940	2.040	1.890	2.050	166,000	316,210	1.9049	1.541	1.465	1.541	1.428	1.549	219,759	1.4389	3.03%
2023-05-05	0	1.980	1.950	1.980	1.930	1.980	72,000	140,510	1.9515	1.496	1.473	1.496	1.458	1.496	95,317	1.4741	1.54%
2023-05-04	0	1.950	1.910	1.980	1.850	1.990	348,000	655,890	1.8847	1.473	1.443	1.496	1.397	1.503	460,699	1.4237	1.04%
2023-05-03	0	1.930	1.930	1.990	1.920	2.140	90,000	174,850	1.9428	1.458	1.458	1.503	1.450	1.617	119,146	1.4675	-2.53%
2023-05-02	0	1.980	1.910	2.170	-	-	0	0	-	1.496	1.443	1.639	-	-	0	-	0.00%
2023-04-28	0	1.980	1.910	2.090	-	-	0	0	-	1.496	1.443	1.579	-	-	0	-	0.00%
2023-04-27	0	1.980	1.910	1.980	-	-	0	0	-	1.496	1.443	1.496	-	-	0	-	0.00%
2023-04-26	0	1.980	1.930	2.050	-	-	0	0	-	1.496	1.458	1.549	-	-	0	-	0.00%
2023-04-25	0	1.980	1.910	2.000	-	-	0	0	-	1.496	1.443	1.511	-	-	0	-	0.00%
2023-04-24	0	1.980	1.910	1.980	1.980	2.000	49,000	97,890	1.9978	1.496	1.443	1.496	1.496	1.511	64,869	1.5091	-1.00%
2023-04-21	0	2.000	1.960	2.010	1.990	2.000	138,000	275,960	1.9997	1.511	1.481	1.518	1.503	1.511	182,691	1.5105	-2.91%
2023-04-20	0	2.060	2.000	2.060	2.000	2.060	137,000	276,220	2.0162	1.556	1.511	1.556	1.511	1.556	181,367	1.5230	3.00%
2023-04-19	0	2.000	2.000	2.150	2.000	2.000	97,000	194,000	2.0000	1.511	1.511	1.624	1.511	1.511	128,413	1.5107	0.00%
2023-04-18	0	2.000	1.920	2.030	-	-	0	0	-	1.511	1.450	1.533	-	-	0	-	0.00%
2023-04-17	0	2.000	2.000	2.060	2.000	2.000	8,000	16,000	2.0000	1.511	1.511	1.556	1.511	1.511	10,591	1.5107	-1.96%
2023-04-14	0	2.040	2.040	2.100	2.010	2.120	3,000	6,250	2.0833	1.541	1.541	1.586	1.518	1.601	3,972	1.5737	-5.12%
2023-04-13	0	2.150	2.000	2.150	2.000	2.150	38,000	78,550	2.0671	1.624	1.511	1.624	1.511	1.624	50,306	1.5614	6.97%
2023-04-12	0	2.010	2.010	2.150	-	-	0	0	-	1.518	1.518	1.624	-	-	0	-	0.50%
2023-04-11	0	2.000	2.000	2.090	2.000	2.100	21,000	43,100	2.0524	1.511	1.511	1.579	1.511	1.586	27,801	1.5503	0.00%
2023-04-06	0	2.000	2.000	2.190	-	-	0	0	-	1.511	1.511	1.654	-	-	0	-	0.00%
2023-04-04	0	2.000	2.000	2.120	2.000	2.000	9,000	18,000	2.0000	1.511	1.511	1.601	1.511	1.511	11,915	1.5107	0.00%
2023-04-03	0	2.000	2.000	2.100	2.000	2.010	10,000	20,030	2.0030	1.511	1.511	1.586	1.511	1.518	13,238	1.5130	0.00%
2023-03-31	0	2.000	1.960	2.030	1.990	2.020	73,000	145,870	1.9982	1.511	1.481	1.533	1.503	1.526	96,641	1.5094	3.63%
2023-03-30	0	1.930	1.830	1.970	1.880	1.930	54,000	102,820	1.9041	1.458	1.382	1.488	1.420	1.458	71,488	1.4383	-1.03%
2023-03-29	0	1.950	1.920	1.980	1.950	2.000	10,000	19,950	1.9950	1.473	1.450	1.496	1.473	1.511	13,238	1.5070	-2.50%
2023-03-28	0	2.000	1.950	2.000	-	-	0	0	-	1.511	1.473	1.511	-	-	0	-	0.00%
2023-03-27	0	2.000	1.950	2.000	2.000	2.040	2,000	4,040	2.0200	1.511	1.473	1.511	1.511	1.541	2,648	1.5259	-0.99%
2023-03-24	0	2.020	1.950	2.020	-	-	0	0	-	1.526	1.473	1.526	-	-	0	-	0.00%
2023-03-23	0	2.020	1.950	2.020	2.020	2.020	22,000	44,440	2.0200	1.526	1.473	1.526	1.526	1.526	29,125	1.5259	1.00%
2023-03-22	0	2.000	1.950	2.030	-	-	0	0	-	1.511	1.473	1.533	-	-	0	-	0.00%
2023-03-21	0	2.000	1.950	2.000	-	-	0	0	-	1.511	1.473	1.511	-	-	0	-	0.00%
2023-03-20	0	2.000	1.950	2.000	-	-	0	0	-	1.511	1.473	1.511	-	-	0	-	-1.48%
2023-03-17	0	2.030	1.950	2.050	1.950	2.070	3,000	6,050	2.0167	1.533	1.473	1.549	1.473	1.564	3,972	1.5233	1.50%
2023-03-16	0	2.000	1.950	2.080	-	-	0	0	-	1.511	1.473	1.571	-	-	0	-	0.00%
2023-03-15	0	2.000	1.950	2.030	2.000	2.000	28,000	56,000	2.0000	1.511	1.473	1.533	1.511	1.511	37,068	1.5107	0.50%
2023-03-14	0	1.990	1.950	1.990	2.000	2.000	2,000	4,000	2.0000	1.503	1.473	1.503	1.511	1.511	2,648	1.5107	0.51%
2023-03-13	0	1.980	1.930	1.980	1.980	2.020	13,000	25,910	1.9931	1.496	1.458	1.496	1.496	1.526	17,210	1.5055	3.13%
2023-03-10	0	1.920	1.920	2.000	1.910	1.920	270,000	516,200	1.9119	1.450	1.450	1.511	1.443	1.450	357,439	1.4442	-2.04%
2023-03-09	0	1.960	1.960	1.990	1.920	2.040	213,000	413,300	1.9404	1.481	1.481	1.503	1.450	1.541	281,980	1.4657	-4.39%
2023-03-08	0	2.050	1.970	2.080	-	-	0	0	-	1.549	1.488	1.571	-	-	0	-	0.00%
2023-03-07	0	2.050	1.970	2.080	2.050	2.050	1,000	2,050	2.0500	1.549	1.488	1.571	1.549	1.549	1,324	1.5485	0.00%
2023-03-06	0	2.050	1.970	2.050	-	-	0	0	-	1.549	1.488	1.549	-	-	0	-	0.00%
2023-03-03	0	2.050	1.970	2.050	-	-	0	0	-	1.549	1.488	1.549	-	-	0	-	0.00%
2023-03-02	0	2.050	1.980	2.050	-	-	0	0	-	1.549	1.496	1.549	-	-	0	-	0.00%
2023-03-01	0	2.050	1.990	2.050	1.960	2.050	32,000	63,120	1.9725	1.549	1.503	1.549	1.481	1.549	42,363	1.4900	0.99%
2023-02-28	0	2.030	1.970	2.040	2.030	2.040	23,000	46,840	2.0365	1.533	1.488	1.541	1.533	1.541	30,448	1.5383	3.57%
2023-02-27	0	1.960	1.960	2.030	1.960	1.960	3,000	5,880	1.9600	1.481	1.481	1.533	1.481	1.481	3,972	1.4805	0.00%
2023-02-24	0	1.960	1.960	2.030	1.950	1.990	65,000	127,580	1.9628	1.481	1.481	1.533	1.473	1.503	86,050	1.4826	-8.41%
2023-02-23	0	2.140	1.980	2.140	-	-	0	0	-	1.617	1.496	1.617	-	-	0	-	-0.47%
2023-02-22	0	2.150	1.980	2.150	-	-	10,000	21,500	2.1500	1.624	1.496	1.624	-	-	13,238	1.6241	0.00%
2023-02-21	0	2.150	2.000	2.150	2.160	2.160	12,000	25,910	2.1592	1.624	1.511	1.624	1.632	1.632	15,886	1.6310	0.94%
2023-02-20	0	2.130	2.000	2.130	2.140	2.140	10,000	21,400	2.1400	1.609	1.511	1.609	1.617	1.617	13,238	1.6165	-0.47%
2023-02-17	0	2.140	2.000	2.150	2.140	2.150	11,000	23,640	2.1491	1.617	1.511	1.624	1.617	1.624	14,562	1.6234	0.47%
2023-02-16	0	2.130	2.050	2.140	2.050	2.140	5,000	10,420	2.0840	1.609	1.549	1.617	1.549	1.617	6,619	1.5742	7.58%
2023-02-15	0	1.980	1.980	2.040	1.970	2.060	51,000	100,580	1.9722	1.496	1.496	1.541	1.488	1.556	67,516	1.4897	-7.48%
2023-02-14	0	2.140	2.000	2.150	1.980	2.140	91,000	182,280	2.0031	1.617	1.511	1.624	1.496	1.617	120,470	1.5131	3.88%
2023-02-13	0	2.060	2.050	2.090	2.050	2.090	377,000	775,010	2.0557	1.556	1.549	1.579	1.549	1.579	499,091	1.5528	3.00%
2023-02-10	0	2.000	2.000	2.040	1.970	2.030	60,000	119,170	1.9862	1.511	1.511	1.541	1.488	1.533	79,431	1.5003	-0.50%
2023-02-09	0	2.010	2.010	2.050	1.970	2.050	486,000	983,900	2.0245	1.518	1.518	1.549	1.488	1.549	643,390	1.5292	-1.47%
2023-02-08	0	2.040	1.960	2.050	1.950	2.040	890,000	1,745,870	1.9617	1.541	1.481	1.549	1.473	1.541	1,178,224	1.4818	4.08%
2023-02-07	0	1.960	1.960	2.040	1.940	2.050	168,000	330,630	1.9680	1.481	1.481	1.541	1.465	1.549	222,406	1.4866	-4.39%
2023-02-06	0	2.050	2.000	2.050	1.950	2.050	388,000	790,200	2.0366	1.549	1.511	1.549	1.473	1.549	513,653	1.5384	0.00%
2023-02-03	0	2.050	1.980	2.050	1.950	2.050	322,000	628,100	1.9506	1.549	1.496	1.549	1.473	1.549	426,279	1.4734	0.00%
2023-02-02	0	2.050	2.000	2.050	2.000	2.050	158,000	320,900	2.0310	1.549	1.511	1.549	1.511	1.549	209,168	1.5342	0.00%
2023-02-01	0	2.050	1.900	2.050	2.050	2.050	30,000	61,500	2.0500	1.549	1.435	1.549	1.549	1.549	39,715	1.5485	0.00%
2023-01-31	0	2.050	1.950	2.050	2.050	2.050	22,000	45,100	2.0500	1.549	1.473	1.549	1.549	1.549	29,125	1.5485	0.49%
2023-01-30	0	2.040	1.900	2.040	2.030	2.040	221,000	450,360	2.0378	1.541	1.435	1.541	1.533	1.541	292,570	1.5393	6.25%
2023-01-27	0	1.920	1.920	2.130	1.910	2.190	126,000	241,220	1.9144	1.450	1.450	1.609	1.443	1.654	166,805	1.4461	0.00%
2023-01-26	0	1.920	1.920	2.040	1.910	1.910	51,000	97,520	1.9122	1.450	1.450	1.541	1.443	1.443	67,516	1.4444	0.52%
2023-01-20	0	1.910	1.910	2.040	-	-	0	0	-	1.443	1.443	1.541	-	-	0	-	0.53%
2023-01-19	0	1.900	1.830	2.040	-	-	0	0	-	1.435	1.382	1.541	-	-	0	-	0.00%
2023-01-18	0	1.900	1.830	2.040	1.900	1.900	50,000	95,000	1.9000	1.435	1.382	1.541	1.435	1.435	66,192	1.4352	-2.06%
2023-01-17	0	1.940	1.900	2.040	-	-	0	0	-	1.465	1.435	1.541	-	-	0	-	0.00%
2023-01-16	0	1.940	1.840	2.050	-	-	0	0	-	1.465	1.390	1.549	-	-	0	-	0.00%
2023-01-13	0	1.940	1.830	2.040	-	-	0	0	-	1.465	1.382	1.541	-	-	0	-	0.00%
2023-01-12	0	1.940	1.830	2.050	-	-	0	0	-	1.465	1.382	1.549	-	-	0	-	0.00%
2023-01-11	0	1.940	1.840	1.990	-	-	0	0	-	1.465	1.390	1.503	-	-	0	-	0.00%
2023-01-10	0	1.940	1.850	1.990	-	-	0	0	-	1.465	1.397	1.503	-	-	0	-	0.00%
2023-01-09	0	1.940	1.840	1.990	1.900	1.940	78,000	148,960	1.9097	1.465	1.390	1.503	1.435	1.465	103,260	1.4426	0.52%
2023-01-06	0	1.930	1.930	2.050	1.930	1.930	105,000	202,650	1.9300	1.458	1.458	1.549	1.458	1.458	139,004	1.4579	1.58%
2023-01-05	0	1.900	1.830	1.990	-	-	0	0	-	1.435	1.382	1.503	-	-	0	-	0.00%
2023-01-04	0	1.900	1.900	2.050	1.850	1.850	2,000	3,700	1.8500	1.435	1.435	1.549	1.397	1.397	2,648	1.3974	-4.04%
2023-01-03	0	1.980	1.830	2.050	1.810	1.980	57,000	104,570	1.8346	1.496	1.382	1.549	1.367	1.496	75,459	1.3858	7.03%
2022-12-30	0	1.850	1.810	1.980	-	-	0	0	-	1.397	1.367	1.496	-	-	0	-	0.00%
2022-12-29	0	1.850	1.810	1.980	-	-	0	0	-	1.397	1.367	1.496	-	-	0	-	0.00%
2022-12-28	0	1.850	1.820	1.980	-	-	0	0	-	1.397	1.375	1.496	-	-	0	-	0.00%
2022-12-23	0	1.850	1.810	1.980	-	-	0	0	-	1.397	1.367	1.496	-	-	0	-	0.00%
2022-12-22	0	1.850	1.830	1.980	-	-	0	0	-	1.397	1.382	1.496	-	-	0	-	0.00%
2022-12-21	0	1.850	1.810	1.980	-	-	0	0	-	1.397	1.367	1.496	-	-	0	-	0.00%
2022-12-20	0	1.850	1.830	1.980	1.850	1.850	26,000	48,100	1.8500	1.397	1.382	1.496	1.397	1.397	34,420	1.3974	1.65%
2022-12-19	0	1.820	1.810	1.980	1.820	1.850	2,000	3,670	1.8350	1.375	1.367	1.496	1.375	1.397	2,648	1.3861	-6.19%
2022-12-16	0	1.940	1.880	2.040	1.860	1.940	130,000	242,960	1.8689	1.465	1.420	1.541	1.405	1.465	172,100	1.4117	-1.02%
2022-12-15	0	1.960	1.850	2.050	-	-	0	0	-	1.481	1.397	1.549	-	-	0	-	0.00%
2022-12-14	0	1.960	1.810	2.030	1.830	2.030	3,000	5,890	1.9633	1.481	1.367	1.533	1.382	1.533	3,972	1.4831	1.55%
2022-12-13	0	1.930	1.860	1.980	1.850	1.900	164,000	305,700	1.8640	1.458	1.405	1.496	1.397	1.435	217,111	1.4080	-2.53%
2022-12-12	0	1.980	1.930	2.000	1.900	2.040	245,000	477,940	1.9508	1.496	1.458	1.511	1.435	1.541	324,343	1.4736	8.20%
2022-12-09	0	1.830	1.800	1.920	1.830	1.830	2,000	3,660	1.8300	1.382	1.360	1.450	1.382	1.382	2,648	1.3823	-2.66%
2022-12-08	0	1.880	1.820	1.990	1.820	1.880	16,000	30,020	1.8763	1.420	1.375	1.503	1.375	1.420	21,182	1.4173	-6.00%
2022-12-07	0	2.000	1.850	2.040	1.870	2.050	241,000	489,370	2.0306	1.511	1.397	1.541	1.413	1.549	319,047	1.5338	-1.48%
2022-12-06	0	2.030	1.770	2.030	2.040	2.040	22,000	44,880	2.0400	1.533	1.337	1.533	1.541	1.541	29,125	1.5410	-0.49%
2022-12-05	0	2.040	1.810	2.050	1.750	2.050	322,000	601,550	1.8682	1.541	1.367	1.549	1.322	1.549	426,279	1.4112	20.00%
2022-12-02	0	1.700	1.700	1.810	1.690	1.810	13,000	23,410	1.8008	1.284	1.284	1.367	1.277	1.367	17,210	1.3603	0.00%
2022-12-01	0	1.700	1.690	1.810	-	-	0	0	-	1.284	1.277	1.367	-	-	0	-	0.00%
2022-11-30	0	1.700	1.690	1.800	1.690	1.800	6,000	10,690	1.7817	1.284	1.277	1.360	1.277	1.360	7,943	1.3458	-5.03%
2022-11-29	0	1.790	1.770	1.800	1.730	1.790	38,000	67,440	1.7747	1.352	1.337	1.360	1.307	1.352	50,306	1.3406	0.00%
2022-11-28	0	1.790	1.700	1.790	-	-	2,000	3,580	1.7900	1.352	1.284	1.352	-	-	2,648	1.3521	0.00%
2022-11-25	0	1.790	1.720	1.790	-	-	3,000	5,370	1.7900	1.352	1.299	1.352	-	-	3,972	1.3521	0.00%
2022-11-24	0	1.790	1.730	1.790	-	-	0	0	-	1.352	1.307	1.352	-	-	0	-	0.00%
2022-11-23	0	1.790	1.720	1.790	1.690	1.790	23,000	39,830	1.7317	1.352	1.299	1.352	1.277	1.352	30,448	1.3081	4.68%
2022-11-22	0	1.710	1.710	1.790	-	-	0	0	-	1.292	1.292	1.352	-	-	0	-	1.18%
2022-11-21	0	1.690	1.690	1.740	-	-	0	0	-	1.277	1.277	1.314	-	-	0	-	1.81%
2022-11-18	0	1.660	1.660	1.730	1.640	1.790	10,000	17,750	1.7750	1.254	1.254	1.307	1.239	1.352	13,238	1.3408	-7.26%
2022-11-17	0	1.790	1.630	1.800	-	-	0	0	-	1.352	1.231	1.360	-	-	0	-	0.00%
2022-11-16	0	1.790	1.630	1.800	-	-	0	0	-	1.352	1.231	1.360	-	-	0	-	0.00%
2022-11-15	0	1.790	1.620	1.800	1.790	1.800	13,000	23,280	1.7908	1.352	1.224	1.360	1.352	1.360	17,210	1.3527	5.92%
2022-11-14	0	1.690	1.690	1.800	1.680	1.690	43,000	72,460	1.6851	1.277	1.277	1.360	1.269	1.277	56,925	1.2729	-3.43%
2022-11-11	0	1.750	1.720	1.770	1.620	1.750	30,000	49,070	1.6357	1.322	1.299	1.337	1.224	1.322	39,715	1.2355	2.94%
2022-11-10	0	1.700	1.660	1.800	-	-	0	0	-	1.284	1.254	1.360	-	-	0	-	0.00%
2022-11-09	0	1.700	1.680	1.800	1.550	1.780	5,000	8,460	1.6920	1.284	1.269	1.360	1.171	1.345	6,619	1.2781	-5.03%
2022-11-08	0	1.790	1.730	1.800	-	-	5,000	9,000	1.8000	1.352	1.307	1.360	-	-	6,619	1.3597	0.00%
2022-11-07	0	1.790	1.790	1.800	1.780	1.780	1,000	1,780	1.7800	1.352	1.352	1.360	1.345	1.345	1,324	1.3446	1.70%
2022-11-04	0	1.760	1.760	1.800	1.500	1.720	58,000	95,810	1.6519	1.329	1.329	1.360	1.133	1.299	76,783	1.2478	0.57%
2022-11-03	0	1.750	1.710	1.800	-	-	0	0	-	1.322	1.292	1.360	-	-	0	-	0.00%
2022-11-02	0	1.750	1.750	1.800	-	-	0	0	-	1.322	1.322	1.360	-	-	0	-	0.00%
2022-11-01	0	1.750	1.750	1.800	1.750	1.750	26,000	45,500	1.7500	1.322	1.322	1.360	1.322	1.322	34,420	1.3219	-2.78%
2022-10-31	0	1.800	1.650	1.810	-	-	0	0	-	1.360	1.246	1.367	-	-	0	-	0.00%
2022-10-28	0	1.800	1.650	1.810	-	-	0	0	-	1.360	1.246	1.367	-	-	0	-	0.00%
2022-10-27	0	1.800	1.680	1.810	-	-	0	0	-	1.360	1.269	1.367	-	-	0	-	0.00%
2022-10-26	0	1.800	1.580	1.800	-	-	0	0	-	1.360	1.193	1.360	-	-	0	-	0.00%
2022-10-25	0	1.800	1.630	1.810	1.580	1.810	267,000	464,770	1.7407	1.360	1.231	1.367	1.193	1.367	353,467	1.3149	1.69%
2022-10-24	0	1.770	1.580	1.770	-	-	0	0	-	1.337	1.193	1.337	-	-	0	-	0.00%
2022-10-21	0	1.770	1.560	1.810	-	-	0	0	-	1.337	1.178	1.367	-	-	0	-	0.00%
2022-10-20	0	1.770	1.560	1.810	-	-	0	0	-	1.337	1.178	1.367	-	-	0	-	0.00%
2022-10-19	0	1.770	1.560	1.810	-	-	0	0	-	1.337	1.178	1.367	-	-	0	-	0.00%
2022-10-18	0	1.770	1.560	1.810	1.770	1.770	2,000	3,540	1.7700	1.337	1.178	1.367	1.337	1.337	2,648	1.3370	1.72%
2022-10-17	0	1.740	1.570	1.770	-	-	0	0	-	1.314	1.186	1.337	-	-	0	-	0.00%
2022-10-14	0	1.740	1.550	1.770	-	-	0	0	-	1.314	1.171	1.337	-	-	0	-	0.00%
2022-10-13	0	1.740	1.600	1.770	1.510	1.950	7,000	12,280	1.7543	1.314	1.209	1.337	1.141	1.473	9,267	1.3251	-1.14%
2022-10-12	0	1.760	1.500	1.880	-	-	0	0	-	1.329	1.133	1.420	-	-	0	-	0.00%
2022-10-11	0	1.760	1.550	1.900	-	-	0	0	-	1.329	1.171	1.435	-	-	0	-	0.00%
2022-10-10	0	1.760	1.550	1.900	-	-	0	0	-	1.329	1.171	1.435	-	-	0	-	0.00%
2022-10-07	0	1.760	1.510	1.900	-	-	0	0	-	1.329	1.141	1.435	-	-	0	-	0.00%
2022-10-06	0	1.760	1.500	1.900	-	-	0	0	-	1.329	1.133	1.435	-	-	0	-	0.00%
2022-10-05	0	1.760	1.600	1.900	-	-	0	0	-	1.329	1.209	1.435	-	-	0	-	0.00%
2022-10-03	0	1.760	1.670	1.900	-	-	0	0	-	1.329	1.261	1.435	-	-	0	-	0.00%
2022-09-30	0	1.760	1.760	1.900	1.760	1.760	2,000	3,520	1.7600	1.329	1.329	1.435	1.329	1.329	2,648	1.3295	3.53%
2022-09-29	0	1.700	1.700	1.760	1.700	1.860	126,000	216,160	1.7156	1.284	1.284	1.329	1.284	1.405	166,805	1.2959	-11.92%
2022-09-28	0	1.930	1.860	1.930	1.850	1.930	15,000	27,940	1.8627	1.458	1.405	1.458	1.397	1.458	19,858	1.4070	-5.39%
2022-09-27	0	2.040	1.850	2.050	2.030	2.040	5,000	10,190	2.0380	1.541	1.397	1.549	1.533	1.541	6,619	1.5395	5.70%
2022-09-26	0	1.930	1.900	2.050	1.930	1.930	4,000	7,720	1.9300	1.458	1.435	1.549	1.458	1.458	5,295	1.4579	-1.53%
2022-09-23	0	1.960	1.930	1.960	1.890	2.000	22,000	43,250	1.9659	1.481	1.458	1.481	1.428	1.511	29,125	1.4850	1.55%
2022-09-22	0	1.930	1.920	1.990	1.900	2.040	30,000	60,920	2.0307	1.458	1.450	1.503	1.435	1.541	39,715	1.5339	-3.50%
2022-09-21	0	2.000	1.870	2.050	-	-	0	0	-	1.511	1.413	1.549	-	-	0	-	0.00%
2022-09-20	0	2.000	1.930	2.020	-	-	0	0	-	1.511	1.458	1.526	-	-	0	-	0.00%
2022-09-19	0	2.000	2.000	2.030	1.930	2.020	2,000	3,950	1.9750	1.511	1.511	1.533	1.458	1.526	2,648	1.4919	-1.48%
2022-09-16	0	2.030	1.980	2.030	1.980	2.040	31,000	61,500	1.9839	1.533	1.496	1.533	1.496	1.541	41,039	1.4986	6.28%
2022-09-15	0	1.910	1.910	1.980	-	-	0	0	-	1.443	1.443	1.496	-	-	0	-	0.00%
2022-09-14	0	1.910	1.910	2.040	1.910	1.920	52,000	99,360	1.9108	1.443	1.443	1.541	1.443	1.450	68,840	1.4433	2.69%
2022-09-13	0	1.860	1.860	2.050	1.850	1.860	52,000	96,710	1.8598	1.405	1.405	1.549	1.397	1.405	68,840	1.4049	-7.46%
2022-09-09	0	2.010	1.920	2.050	-	-	0	0	-	1.518	1.450	1.549	-	-	0	-	0.00%
2022-09-08	0	2.010	1.930	2.050	-	-	0	0	-	1.518	1.458	1.549	-	-	0	-	0.00%
2022-09-07	0	2.010	1.920	2.040	-	-	0	0	-	1.518	1.450	1.541	-	-	0	-	0.00%
2022-09-06	0	2.010	1.900	2.050	2.010	2.010	15,000	30,150	2.0100	1.518	1.435	1.549	1.518	1.518	19,858	1.5183	2.03%
2022-09-05	0	1.970	1.970	2.040	1.920	2.000	46,000	90,280	1.9626	1.488	1.488	1.541	1.450	1.511	60,897	1.4825	-2.96%
2022-09-02	0	2.030	1.980	2.030	1.870	2.040	45,000	90,420	2.0093	1.533	1.496	1.533	1.413	1.541	59,573	1.5178	9.73%
2022-09-01	0	1.850	1.850	1.970	1.850	1.970	2,000	3,820	1.9100	1.397	1.397	1.488	1.397	1.488	2,648	1.4428	-6.09%
2022-08-31	0	1.970	1.850	1.970	1.970	1.970	6,000	11,820	1.9700	1.488	1.397	1.488	1.488	1.488	7,943	1.4881	-2.96%
2022-08-30	0	2.030	1.850	2.030	-	-	0	0	-	1.533	1.397	1.533	-	-	0	-	0.00%
2022-08-29	0	2.030	1.850	2.030	-	-	0	0	-	1.533	1.397	1.533	-	-	0	-	0.00%
2022-08-26	0	2.030	1.850	2.030	-	-	0	0	-	1.533	1.397	1.533	-	-	0	-	0.00%
2022-08-25	0	2.030	1.850	2.030	-	-	0	0	-	1.533	1.397	1.533	-	-	0	-	0.00%
2022-08-24	0	2.030	1.860	2.050	1.960	2.030	8,000	15,750	1.9688	1.533	1.405	1.549	1.481	1.533	10,591	1.4871	3.57%
2022-08-23	0	1.960	1.860	2.050	1.870	1.870	244,000	456,280	1.8700	1.481	1.405	1.549	1.413	1.413	323,019	1.4125	3.70%
2022-08-22	0	1.890	1.890	2.050	-	-	0	0	-	1.428	1.428	1.549	-	-	0	-	1.07%
2022-08-19	0	1.870	1.860	2.050	-	-	0	0	-	1.413	1.405	1.549	-	-	0	-	0.00%
2022-08-18	0	1.870	1.870	2.050	-	-	0	0	-	1.413	1.413	1.549	-	-	0	-	0.54%
2022-08-17	0	1.860	1.860	2.050	-	-	0	0	-	1.405	1.405	1.549	-	-	0	-	0.00%
2022-08-16	0	1.860	1.860	2.050	-	-	0	0	-	1.405	1.405	1.549	-	-	0	-	0.00%
2022-08-15	0	1.860	1.860	2.050	-	-	0	0	-	1.405	1.405	1.549	-	-	0	-	0.00%
2022-08-12	0	1.860	1.860	2.050	-	-	0	0	-	1.405	1.405	1.549	-	-	0	-	0.00%
2022-08-11	0	1.860	1.950	2.050	1.820	2.050	41,000	83,820	2.0444	1.405	1.473	1.549	1.375	1.549	54,278	1.5443	-9.27%
2022-08-10	0	2.050	1.810	2.050	2.050	2.050	5,000	10,250	2.0500	1.549	1.367	1.549	1.549	1.549	6,619	1.5485	-1.44%
2022-08-09	0	2.080	1.810	2.100	-	-	0	0	-	1.571	1.367	1.586	-	-	0	-	0.00%
2022-08-08	0	2.080	1.810	2.100	-	-	0	0	-	1.571	1.367	1.586	-	-	0	-	0.00%
2022-08-05	0	2.080	1.820	2.080	-	-	5,000	10,400	2.0800	1.571	1.375	1.571	-	-	6,619	1.5712	-0.48%
2022-08-04	0	2.090	1.880	2.090	-	-	0	0	-	1.579	1.420	1.579	-	-	0	-	-0.48%
2022-08-03	0	2.100	1.880	2.100	-	-	0	0	-	1.586	1.420	1.586	-	-	0	-	0.00%
2022-08-02	0	2.100	1.860	2.100	-	-	0	0	-	1.586	1.405	1.586	-	-	0	-	0.00%
2022-08-01	0	2.100	2.010	2.130	-	-	0	0	-	1.586	1.518	1.609	-	-	0	-	0.00%
2022-07-29	0	2.100	2.000	2.150	-	-	0	0	-	1.586	1.511	1.624	-	-	0	-	0.00%
2022-07-28	0	2.100	1.860	2.150	-	-	0	0	-	1.586	1.405	1.624	-	-	0	-	0.00%
2022-07-27	0	2.100	1.880	2.150	-	-	0	0	-	1.586	1.420	1.624	-	-	0	-	0.00%
2022-07-26	0	2.100	1.880	2.150	-	-	0	0	-	1.586	1.420	1.624	-	-	0	-	0.00%
2022-07-25	0	2.100	1.880	2.150	-	-	0	0	-	1.586	1.420	1.624	-	-	0	-	0.00%
2022-07-22	0	2.100	1.880	2.150	2.100	2.100	25,000	52,500	2.1000	1.586	1.420	1.624	1.586	1.586	33,096	1.5863	-2.33%
2022-07-21	0	2.150	1.900	2.150	-	-	0	0	-	1.624	1.435	1.624	-	-	0	-	-1.83%
2022-07-20	0	2.190	1.900	2.190	-	-	0	0	-	1.654	1.435	1.654	-	-	0	-	0.00%
2022-07-19	0	2.190	1.880	2.190	-	-	0	0	-	1.654	1.420	1.654	-	-	0	-	0.00%
2022-07-18	0	2.190	1.880	2.190	-	-	0	0	-	1.654	1.420	1.654	-	-	0	-	0.00%
2022-07-15	0	2.190	1.950	2.190	-	-	0	0	-	1.654	1.473	1.654	-	-	0	-	0.00%
2022-07-14	0	2.190	1.880	2.190	-	-	0	0	-	1.654	1.420	1.654	-	-	0	-	0.00%
2022-07-13	0	2.190	1.950	2.190	-	-	0	0	-	1.654	1.473	1.654	-	-	0	-	0.00%
2022-07-12	0	2.190	1.950	2.190	-	-	0	0	-	1.654	1.473	1.654	-	-	0	-	0.00%
2022-07-11	0	2.190	2.120	2.200	-	-	0	0	-	1.654	1.601	1.662	-	-	0	-	0.00%
2022-07-08	0	2.190	2.100	2.190	2.190	2.190	31,000	67,890	2.1900	1.654	1.586	1.654	1.654	1.654	41,039	1.6543	3.30%
2022-07-07	0	2.120	1.950	2.120	-	-	0	0	-	1.601	1.473	1.601	-	-	0	-	-0.47%
2022-07-06	0	2.130	1.880	2.190	2.130	2.130	5,000	10,650	2.1300	1.609	1.420	1.654	1.609	1.609	6,619	1.6089	-0.05%
2022-07-05	0	2.131	1.950	2.190	-	-	0	0	-	1.610	1.473	1.654	-	-	0	-	-0.02%
2022-07-04	0	2.190	1.970	2.190	-	-	0	0	-	1.610	1.448	1.610	-	-	0	-	0.00%
2022-06-30	0	2.190	1.960	2.190	2.190	2.190	12,000	26,280	2.1900	1.610	1.441	1.610	1.610	1.610	16,323	1.6100	0.00%
2022-06-29	0	2.190	1.960	2.190	2.190	2.190	114,000	249,660	2.1900	1.610	1.441	1.610	1.610	1.610	155,067	1.6100	0.00%
2022-06-28	0	2.190	2.110	2.190	2.190	2.190	40,000	87,600	2.1900	1.610	1.551	1.610	1.610	1.610	54,410	1.6100	0.46%
2022-06-27	0	2.180	2.060	2.190	-	-	0	0	-	1.603	1.514	1.610	-	-	0	-	0.00%
2022-06-24	0	2.180	1.900	2.180	2.170	2.190	104,000	227,520	2.1877	1.603	1.397	1.603	1.595	1.610	141,465	1.6083	1.40%
2022-06-23	0	2.150	1.910	2.160	2.150	2.200	159,000	348,560	2.1922	1.581	1.404	1.588	1.581	1.617	216,278	1.6116	-0.46%
2022-06-22	0	2.160	1.900	2.160	-	-	0	0	-	1.588	1.397	1.588	-	-	0	-	0.00%
2022-06-21	0	2.160	1.910	2.180	-	-	0	0	-	1.588	1.404	1.603	-	-	0	-	0.00%
2022-06-20	0	2.160	1.910	2.160	-	-	0	0	-	1.588	1.404	1.588	-	-	0	-	0.00%
2022-06-17	0	2.160	1.920	2.160	2.160	2.160	5,000	10,800	2.1600	1.588	1.412	1.588	1.588	1.588	6,801	1.5880	0.00%
2022-06-16	0	2.160	1.810	2.160	-	-	0	0	-	1.588	1.331	1.588	-	-	0	-	-0.46%
2022-06-15	0	2.170	1.900	2.170	-	-	0	0	-	1.595	1.397	1.595	-	-	0	-	0.00%
2022-06-14	0	2.170	1.920	2.170	-	-	0	0	-	1.595	1.412	1.595	-	-	0	-	0.00%
2022-06-13	0	2.170	1.920	2.170	2.170	2.170	33,000	71,610	2.1700	1.595	1.412	1.595	1.595	1.595	44,888	1.5953	0.00%
2022-06-10	0	2.170	1.900	2.170	-	-	0	0	-	1.595	1.397	1.595	-	-	0	-	0.00%
2022-06-09	0	2.170	1.900	2.170	-	-	0	0	-	1.595	1.397	1.595	-	-	0	-	-0.46%
2022-06-08	0	2.180	1.900	2.180	-	-	0	0	-	1.603	1.397	1.603	-	-	0	-	0.00%
2022-06-07	0	2.180	1.910	2.180	-	-	0	0	-	1.603	1.404	1.603	-	-	0	-	0.00%
2022-06-06	0	2.180	1.910	2.180	-	-	0	0	-	1.603	1.404	1.603	-	-	0	-	0.00%
2022-06-02	0	2.180	1.910	2.180	-	-	0	0	-	1.603	1.404	1.603	-	-	0	-	0.00%
2022-06-01	0	2.180	1.960	2.180	-	-	0	0	-	1.603	1.441	1.603	-	-	0	-	0.00%
2022-05-31	0	2.180	1.960	2.180	-	-	0	0	-	1.603	1.441	1.603	-	-	0	-	-0.46%
2022-05-30	0	2.190	1.960	2.190	-	-	0	0	-	1.610	1.441	1.610	-	-	0	-	0.00%
2022-05-27	0	2.190	1.950	2.190	-	-	0	0	-	1.610	1.434	1.610	-	-	0	-	0.00%
2022-05-26	0	2.190	1.950	2.190	-	-	0	0	-	1.610	1.434	1.610	-	-	0	-	0.00%
2022-05-25	0	2.190	1.960	2.190	-	-	0	0	-	1.610	1.441	1.610	-	-	0	-	0.00%
2022-05-24	0	2.190	1.950	2.190	-	-	0	0	-	1.610	1.434	1.610	-	-	0	-	0.00%
2022-05-23	0	2.190	1.950	2.200	-	-	0	0	-	1.610	1.434	1.617	-	-	0	-	0.00%
2022-05-20	0	2.190	1.990	2.190	-	-	0	0	-	1.610	1.463	1.610	-	-	0	-	0.00%
2022-05-19	0	2.190	1.980	2.200	-	-	0	0	-	1.610	1.456	1.617	-	-	0	-	0.00%
2022-05-18	0	2.190	1.970	2.200	2.190	2.190	3,000	6,570	2.1900	1.610	1.448	1.617	1.610	1.610	4,081	1.6100	0.00%
2022-05-17	0	2.190	1.960	2.200	-	-	0	0	-	1.610	1.441	1.617	-	-	0	-	0.00%
2022-05-16	0	2.190	1.970	2.200	2.190	2.200	12,000	26,360	2.1967	1.610	1.448	1.617	1.610	1.617	16,323	1.6149	0.92%
2022-05-13	0	2.170	1.980	2.200	-	-	0	0	-	1.595	1.456	1.617	-	-	0	-	0.00%
2022-05-12	0	2.170	2.170	2.220	-	-	0	0	-	1.595	1.595	1.632	-	-	0	-	0.00%
2022-05-11	0	2.170	1.970	2.170	2.170	2.170	6,000	13,020	2.1700	1.595	1.448	1.595	1.595	1.595	8,161	1.5953	0.00%
2022-05-10	0	2.170	1.950	2.180	2.170	2.170	8,000	17,360	2.1700	1.595	1.434	1.603	1.595	1.595	10,882	1.5953	-0.91%
2022-05-06	0	2.190	1.960	2.190	2.190	2.190	3,000	6,570	2.1900	1.610	1.441	1.610	1.610	1.610	4,081	1.6100	-0.45%
2022-05-05	0	2.200	1.990	2.200	2.200	2.200	6,000	13,200	2.2000	1.617	1.463	1.617	1.617	1.617	8,161	1.6174	0.00%
2022-05-04	0	2.200	1.980	2.220	-	-	0	0	-	1.617	1.456	1.632	-	-	0	-	0.00%
2022-05-03	0	2.200	2.000	2.200	-	-	0	0	-	1.617	1.470	1.617	-	-	0	-	0.00%
2022-04-29	0	2.200	1.780	2.190	2.200	2.220	28,000	62,000	2.2143	1.617	1.309	1.610	1.617	1.632	38,087	1.6279	1.85%
2022-04-28	0	2.160	2.060	2.240	-	-	0	0	-	1.588	1.514	1.647	-	-	0	-	0.00%
2022-04-27	0	2.160	2.120	2.240	2.160	2.160	14,000	30,240	2.1600	1.588	1.559	1.647	1.588	1.588	19,043	1.5880	0.00%
2022-04-26	0	2.160	2.050	2.220	-	-	0	0	-	1.588	1.507	1.632	-	-	0	-	0.00%
2022-04-25	0	2.160	2.050	2.250	2.160	2.160	10,000	21,600	2.1600	1.588	1.507	1.654	1.588	1.588	13,602	1.5880	-4.42%
2022-04-22	0	2.260	2.060	2.260	-	-	0	0	-	1.661	1.514	1.661	-	-	0	-	0.00%
2022-04-21	0	2.260	2.060	2.300	2.260	2.260	10,000	22,600	2.2600	1.661	1.514	1.691	1.661	1.661	13,602	1.6615	-1.74%
2022-04-20	0	2.300	2.280	2.300	-	-	0	0	-	1.691	1.676	1.691	-	-	0	-	0.00%
2022-04-19	0	2.300	2.050	2.300	-	-	0	0	-	1.691	1.507	1.691	-	-	0	-	0.00%
2022-04-14	0	2.300	2.080	2.300	2.300	2.300	3,000	6,900	2.3000	1.691	1.529	1.691	1.691	1.691	4,081	1.6909	0.00%
2022-04-13	0	2.300	2.050	2.300	2.290	2.300	20,000	45,900	2.2950	1.691	1.507	1.691	1.684	1.691	27,205	1.6872	0.00%
2022-04-12	0	2.300	2.050	2.300	2.300	2.300	9,000	20,700	2.3000	1.691	1.507	1.691	1.691	1.691	12,242	1.6909	0.00%
2022-04-11	0	2.300	2.050	2.300	2.300	2.300	4,000	9,200	2.3000	1.691	1.507	1.691	1.691	1.691	5,441	1.6909	0.00%
2022-04-08	0	2.300	2.030	2.380	2.300	2.300	90,000	207,000	2.3000	1.691	1.492	1.750	1.691	1.691	122,421	1.6909	0.00%
2022-04-07	0	2.300	2.060	2.300	-	-	0	0	-	1.691	1.514	1.691	-	-	0	-	0.00%
2022-04-06	0	2.300	2.100	2.300	2.300	2.300	16,000	36,800	2.3000	1.691	1.544	1.691	1.691	1.691	21,764	1.6909	-3.36%
2022-04-04	0	2.380	2.070	2.380	-	-	0	0	-	1.750	1.522	1.750	-	-	0	-	0.00%
2022-04-01	0	2.380	2.050	2.380	2.380	2.380	7,000	16,660	2.3800	1.750	1.507	1.750	1.750	1.750	9,522	1.7497	0.00%
2022-03-31	0	2.380	2.060	2.380	2.360	2.380	13,000	30,720	2.3631	1.750	1.514	1.750	1.735	1.750	17,683	1.7373	0.85%
2022-03-30	0	2.360	2.060	2.360	2.380	2.380	11,000	26,180	2.3800	1.735	1.514	1.735	1.750	1.750	14,963	1.7497	-0.84%
2022-03-29	0	2.380	2.080	2.380	-	-	0	0	-	1.750	1.529	1.750	-	-	0	-	-0.42%
2022-03-28	0	2.390	2.000	2.390	-	-	0	0	-	1.757	1.470	1.757	-	-	0	-	0.00%
2022-03-25	0	2.390	2.010	2.420	-	-	0	0	-	1.757	1.478	1.779	-	-	0	-	0.00%
2022-03-24	0	2.390	1.880	2.390	2.200	2.450	8,000	18,040	2.2550	1.757	1.382	1.757	1.617	1.801	10,882	1.6578	4.37%
2022-03-23	0	2.290	1.880	2.290	2.290	2.290	60,000	137,400	2.2900	1.684	1.382	1.684	1.684	1.684	81,614	1.6835	0.00%
2022-03-22	0	2.290	1.830	2.440	-	-	0	0	-	1.684	1.345	1.794	-	-	0	-	0.00%
2022-03-21	0	2.290	1.700	2.450	-	-	0	0	-	1.684	1.250	1.801	-	-	0	-	0.00%
2022-03-18	0	2.290	1.820	2.290	-	-	0	0	-	1.684	1.338	1.684	-	-	0	-	-0.43%
2022-03-17	0	2.300	2.110	2.450	2.300	2.330	31,000	72,200	2.3290	1.691	1.551	1.801	1.691	1.713	42,167	1.7122	0.44%
2022-03-16	0	2.290	1.730	2.290	-	-	0	0	-	1.684	1.272	1.684	-	-	0	-	-0.43%
2022-03-15	0	2.300	1.840	2.300	-	-	0	0	-	1.691	1.353	1.691	-	-	0	-	0.00%
2022-03-14	0	2.300	1.790	2.300	2.220	2.390	5,000	11,270	2.2540	1.691	1.316	1.691	1.632	1.757	6,801	1.6571	-3.77%
2022-03-11	0	2.390	1.850	2.390	-	-	0	0	-	1.757	1.360	1.757	-	-	0	-	0.00%
2022-03-10	0	2.390	1.920	2.390	1.810	2.390	3,000	6,010	2.0033	1.757	1.412	1.757	1.331	1.757	4,081	1.4728	5.29%
2022-03-09	0	2.270	1.720	2.270	2.280	2.290	35,000	80,120	2.2891	1.669	1.264	1.669	1.676	1.684	47,608	1.6829	-0.87%
2022-03-08	0	2.290	1.730	2.290	-	-	0	0	-	1.684	1.272	1.684	-	-	0	-	-3.38%
2022-03-07	0	2.370	1.890	2.370	-	-	0	0	-	1.742	1.389	1.742	-	-	0	-	-0.84%
2022-03-04	0	2.390	-	2.390	-	-	0	0	-	1.757	-	1.757	-	-	0	-	-0.42%
2022-03-03	0	2.400	1.640	2.400	2.400	2.420	10,000	24,180	2.4180	1.764	1.206	1.764	1.764	1.779	13,602	1.7776	-0.41%
2022-03-02	0	2.410	-	2.410	-	-	0	0	-	1.772	-	1.772	-	-	0	-	-0.41%
2022-03-01	0	2.420	-	2.420	-	-	0	0	-	1.779	-	1.779	-	-	0	-	0.00%
2022-02-28	0	2.420	2.010	2.420	-	-	0	0	-	1.779	1.478	1.779	-	-	0	-	-0.41%
2022-02-25	0	2.430	2.000	2.430	2.440	2.440	1,000	2,440	2.4400	1.786	1.470	1.786	1.794	1.794	1,360	1.7938	2.10%
2022-02-24	0	2.380	1.620	2.370	-	-	0	0	-	1.750	1.191	1.742	-	-	0	-	-0.83%
2022-02-23	0	2.400	1.930	2.440	2.400	2.400	16,000	38,400	2.4000	1.764	1.419	1.794	1.764	1.764	21,764	1.7644	0.00%
2022-02-22	0	2.400	1.780	2.440	2.400	2.400	1,000	2,400	2.4000	1.764	1.309	1.794	1.764	1.764	1,360	1.7644	0.00%
2022-02-21	0	2.400	-	2.400	-	-	0	0	-	1.764	-	1.764	-	-	0	-	0.00%
2022-02-18	0	2.400	-	2.400	-	-	0	0	-	1.764	-	1.764	-	-	0	-	-0.83%
2022-02-17	0	2.420	-	2.420	-	-	0	0	-	1.779	-	1.779	-	-	0	-	0.00%
2022-02-16	0	2.420	2.200	2.420	-	-	0	0	-	1.779	1.617	1.779	-	-	0	-	0.00%
2022-02-15	0	2.420	2.230	2.420	2.260	2.420	322,000	777,080	2.4133	1.779	1.639	1.779	1.661	1.779	437,997	1.7742	4.31%
2022-02-14	0	2.320	2.110	2.320	2.100	2.450	30,000	70,490	2.3497	1.706	1.551	1.706	1.544	1.801	40,807	1.7274	7.91%
2022-02-11	0	2.150	2.150	2.250	1.960	2.280	290,000	621,220	2.1421	1.581	1.581	1.654	1.441	1.676	394,469	1.5748	0.00%
2022-02-10	0	2.150	1.900	2.150	2.140	2.150	3,000	6,430	2.1433	1.581	1.397	1.581	1.573	1.581	4,081	1.5757	0.00%
2022-02-09	0	2.150	1.820	2.150	2.150	2.150	1,000	2,150	2.1500	1.581	1.338	1.581	1.581	1.581	1,360	1.5806	0.47%
2022-02-08	0	2.140	1.820	2.150	-	-	0	0	-	1.573	1.338	1.581	-	-	0	-	0.00%
2022-02-07	0	2.140	1.900	2.150	2.140	2.140	1,000	2,140	2.1400	1.573	1.397	1.581	1.573	1.573	1,360	1.5733	0.00%
2022-02-04	0	2.140	1.900	2.140	2.130	2.150	3,000	6,420	2.1400	1.573	1.397	1.573	1.566	1.581	4,081	1.5733	3.38%
2022-01-31	0	2.070	2.070	2.150	-	-	0	0	-	1.522	1.522	1.581	-	-	0	-	0.00%
2022-01-28	0	2.070	1.920	2.150	-	-	0	0	-	1.522	1.412	1.581	-	-	0	-	0.00%
2022-01-27	0	2.070	1.960	2.150	2.070	2.070	1,000	2,070	2.0700	1.522	1.441	1.581	1.522	1.522	1,360	1.5218	-0.48%
2022-01-26	0	2.080	1.960	2.150	-	-	0	0	-	1.529	1.441	1.581	-	-	0	-	0.00%
2022-01-25	0	2.080	1.960	2.150	2.080	2.080	58,000	120,640	2.0800	1.529	1.441	1.581	1.529	1.529	78,894	1.5291	0.00%
2022-01-24	0	2.080	1.980	2.080	1.950	2.080	35,000	68,740	1.9640	1.529	1.456	1.529	1.434	1.529	47,608	1.4439	-2.35%
2022-01-21	0	2.130	1.930	2.130	1.930	2.130	2,000	4,060	2.0300	1.566	1.419	1.566	1.419	1.566	2,720	1.4924	0.00%
2022-01-20	0	2.130	1.920	2.130	1.920	2.140	3,000	6,190	2.0633	1.566	1.412	1.566	1.412	1.573	4,081	1.5169	3.40%
2022-01-19	0	2.060	1.850	2.060	2.020	2.090	3,000	6,130	2.0433	1.514	1.360	1.514	1.485	1.536	4,081	1.5022	0.98%
2022-01-18	0	2.040	1.810	2.040	1.770	2.050	11,000	21,910	1.9918	1.500	1.331	1.500	1.301	1.507	14,963	1.4643	2.00%
2022-01-17	0	2.000	1.760	2.000	1.940	2.000	6,000	11,860	1.9767	1.470	1.294	1.470	1.426	1.470	8,161	1.4532	4.71%
2022-01-14	0	1.910	1.810	2.000	-	-	0	0	-	1.404	1.331	1.470	-	-	0	-	0.00%
2022-01-13	0	1.910	1.790	2.000	1.750	1.990	183,000	350,360	1.9145	1.404	1.316	1.470	1.287	1.463	248,924	1.4075	7.91%
2022-01-12	0	1.770	1.760	1.900	-	-	0	0	-	1.301	1.294	1.397	-	-	0	-	0.00%
2022-01-11	0	1.770	1.760	1.890	-	-	0	0	-	1.301	1.294	1.389	-	-	0	-	0.00%
2022-01-10	0	1.770	1.770	1.900	1.760	1.760	5,000	8,800	1.7600	1.301	1.301	1.397	1.294	1.294	6,801	1.2939	1.14%
2022-01-07	0	1.750	1.710	1.900	-	-	0	0	-	1.287	1.257	1.397	-	-	0	-	0.00%
2022-01-06	0	1.750	1.710	1.900	1.750	1.750	3,000	5,250	1.7500	1.287	1.257	1.397	1.287	1.287	4,081	1.2865	-1.69%
2022-01-05	0	1.780	1.750	1.900	-	-	2,000	3,500	1.7500	1.309	1.287	1.397	-	-	2,720	1.2865	0.00%
2022-01-04	0	1.780	1.740	1.900	-	-	0	0	-	1.309	1.279	1.397	-	-	0	-	0.00%
2022-01-03	0	1.780	1.780	1.900	1.760	1.760	244,000	429,440	1.7600	1.309	1.309	1.397	1.294	1.294	331,898	1.2939	-5.82%
2021-12-31	0	1.890	1.740	1.900	-	-	0	0	-	1.389	1.279	1.397	-	-	0	-	0.00%
2021-12-30	0	1.890	1.740	1.900	-	-	0	0	-	1.389	1.279	1.397	-	-	0	-	0.00%
2021-12-29	0	1.890	1.710	1.900	1.720	1.890	245,000	421,570	1.7207	1.389	1.257	1.397	1.264	1.389	333,258	1.2650	9.88%
2021-12-28	0	1.720	1.720	1.900	1.710	1.870	4,000	7,320	1.8300	1.264	1.264	1.397	1.257	1.375	5,441	1.3454	-8.02%
2021-12-24	0	1.870	1.700	1.900	-	-	0	0	-	1.375	1.250	1.397	-	-	0	-	0.00%
2021-12-23	0	1.870	1.700	1.900	-	-	0	0	-	1.375	1.250	1.397	-	-	0	-	0.00%
2021-12-22	0	1.870	1.710	1.900	1.870	1.870	5,000	9,350	1.8700	1.375	1.257	1.397	1.375	1.375	6,801	1.3748	-0.53%
2021-12-21	0	1.880	1.710	1.880	1.880	1.880	45,000	84,600	1.8800	1.382	1.257	1.382	1.382	1.382	61,211	1.3821	0.00%
2021-12-20	0	1.880	1.710	1.950	1.860	1.890	65,000	122,280	1.8812	1.382	1.257	1.434	1.367	1.389	88,416	1.3830	2.73%
2021-12-17	0	1.830	1.710	1.830	1.840	1.840	3,000	5,520	1.8400	1.345	1.257	1.345	1.353	1.353	4,081	1.3527	0.00%
2021-12-16	0	1.830	1.700	-	-	-	0	0	-	1.345	1.250	-	-	-	0	-	0.00%
2021-12-15	0	1.830	1.700	1.830	1.830	1.830	2,000	3,660	1.8300	1.345	1.250	1.345	1.345	1.345	2,720	1.3454	0.00%
2021-12-14	0	1.830	1.700	1.840	-	-	0	0	-	1.345	1.250	1.353	-	-	0	-	0.00%
2021-12-13	0	1.830	1.700	1.830	1.830	1.830	4,000	7,320	1.8300	1.345	1.250	1.345	1.345	1.345	5,441	1.3454	2.81%
2021-12-10	0	1.780	1.710	1.840	-	-	0	0	-	1.309	1.257	1.353	-	-	0	-	0.00%
2021-12-09	0	1.780	1.750	1.840	-	-	0	0	-	1.309	1.287	1.353	-	-	0	-	0.00%
2021-12-08	0	1.780	1.760	1.830	1.780	1.780	5,000	8,900	1.7800	1.309	1.294	1.345	1.309	1.309	6,801	1.3086	1.71%
2021-12-07	0	1.750	1.730	1.780	-	-	0	0	-	1.287	1.272	1.309	-	-	0	-	0.00%
2021-12-06	0	1.750	1.750	1.790	1.750	1.810	71,000	124,600	1.7549	1.287	1.287	1.316	1.287	1.331	96,577	1.2902	-0.57%
2021-12-03	0	1.760	1.760	-	-	-	0	0	-	1.294	1.294	-	-	-	0	-	0.00%
2021-12-02	0	1.760	1.760	2.000	-	-	0	0	-	1.294	1.294	1.470	-	-	0	-	0.00%
2021-12-01	0	1.760	1.760	1.980	-	-	0	0	-	1.294	1.294	1.456	-	-	0	-	0.00%
2021-11-30	0	1.760	1.760	1.880	-	-	0	0	-	1.294	1.294	1.382	-	-	0	-	0.00%
2021-11-29	0	1.760	1.750	1.950	-	-	0	0	-	1.294	1.287	1.434	-	-	0	-	0.00%
2021-11-26	0	1.760	1.750	1.950	-	-	0	0	-	1.294	1.287	1.434	-	-	0	-	0.00%
2021-11-25	0	1.760	1.750	1.950	1.760	1.760	32,000	56,320	1.7600	1.294	1.287	1.434	1.294	1.294	43,528	1.2939	-1.12%
2021-11-24	0	1.780	1.770	1.950	1.770	1.780	44,000	78,080	1.7745	1.309	1.301	1.434	1.301	1.309	59,851	1.3046	-0.56%
2021-11-23	0	1.790	1.770	1.950	-	-	0	0	-	1.316	1.301	1.434	-	-	0	-	0.00%
2021-11-22	0	1.790	1.790	1.950	1.780	1.780	1,000	1,780	1.7800	1.316	1.316	1.434	1.309	1.309	1,360	1.3086	-3.24%
2021-11-19	0	1.850	1.770	1.950	-	-	0	0	-	1.360	1.301	1.434	-	-	0	-	0.00%
2021-11-18	0	1.850	1.770	1.950	-	-	0	0	-	1.360	1.301	1.434	-	-	0	-	0.00%
2021-11-17	0	1.850	1.770	1.950	-	-	0	0	-	1.360	1.301	1.434	-	-	0	-	0.00%
2021-11-16	0	1.850	1.850	-	-	-	0	0	-	1.360	1.360	-	-	-	0	-	0.00%
2021-11-15	0	1.850	1.770	1.950	-	-	0	0	-	1.360	1.301	1.434	-	-	0	-	0.00%
2021-11-12	0	1.850	1.850	1.950	1.850	1.850	10,000	18,500	1.8500	1.360	1.360	1.434	1.360	1.360	13,602	1.3601	-2.12%
2021-11-11	0	1.890	1.700	2.100	-	-	0	0	-	1.389	1.250	1.544	-	-	0	-	0.00%
2021-11-10	0	1.890	1.700	1.950	-	-	0	0	-	1.389	1.250	1.434	-	-	0	-	0.00%
2021-11-09	0	1.890	1.710	1.950	-	-	0	0	-	1.389	1.257	1.434	-	-	0	-	-2.07%
2021-11-08	0	1.930	1.750	1.990	1.950	1.950	1,000	1,950	1.9500	1.419	1.287	1.463	1.434	1.434	1,360	1.4336	10.29%
2021-11-05	0	1.750	1.750	1.950	1.750	1.760	43,000	75,400	1.7535	1.287	1.287	1.434	1.287	1.294	58,490	1.2891	0.00%
2021-11-04	0	1.750	1.750	1.900	-	-	0	0	-	1.287	1.287	1.397	-	-	0	-	0.00%
2021-11-03	0	1.750	1.720	1.950	1.750	1.800	177,000	310,180	1.7524	1.287	1.264	1.434	1.287	1.323	240,762	1.2883	-2.78%
2021-11-02	0	1.800	1.750	1.950	1.800	1.930	12,000	22,230	1.8525	1.323	1.287	1.434	1.323	1.419	16,323	1.3619	-2.70%
2021-11-01	0	1.850	1.800	-	-	-	0	0	-	1.360	1.323	-	-	-	0	-	0.00%
2021-10-29	0	1.850	1.840	1.950	1.840	1.850	27,000	49,840	1.8459	1.360	1.353	1.434	1.353	1.360	36,726	1.3571	0.00%
2021-10-28	0	1.850	1.850	-	-	-	0	0	-	1.360	1.360	-	-	-	0	-	0.54%
2021-10-27	0	1.840	1.840	2.100	1.840	1.900	24,000	44,360	1.8483	1.353	1.353	1.544	1.353	1.397	32,646	1.3588	-1.08%
2021-10-26	0	1.860	1.840	-	1.850	1.940	187,000	348,090	1.8614	1.367	1.353	-	1.360	1.426	254,365	1.3685	-4.62%
2021-10-25	0	1.950	1.930	2.040	-	-	0	0	-	1.434	1.419	1.500	-	-	0	-	0.00%
2021-10-22	0	1.950	1.940	2.040	1.950	1.960	117,000	228,240	1.9508	1.434	1.426	1.500	1.434	1.441	159,148	1.4341	-3.94%
2021-10-21	0	2.030	1.960	2.050	-	-	0	0	-	1.492	1.441	1.507	-	-	0	-	0.00%
2021-10-20	0	2.030	1.950	2.050	2.030	2.030	6,000	12,180	2.0300	1.492	1.434	1.507	1.492	1.492	8,161	1.4924	4.10%
2021-10-19	0	1.950	1.950	2.040	-	-	0	0	-	1.434	1.434	1.500	-	-	0	-	0.00%
2021-10-18	0	1.950	1.950	2.040	1.950	1.950	18,000	35,100	1.9500	1.434	1.434	1.500	1.434	1.434	24,484	1.4336	0.00%
2021-10-15	0	1.950	1.950	2.040	-	-	0	0	-	1.434	1.434	1.500	-	-	0	-	0.00%
2021-10-12	0	1.950	1.900	2.050	-	-	0	0	-	1.434	1.397	1.507	-	-	0	-	0.00%
2021-10-11	0	1.950	1.950	2.050	1.950	1.950	26,000	50,700	1.9500	1.434	1.434	1.507	1.434	1.434	35,366	1.4336	0.00%
2021-10-08	0	1.950	1.950	2.040	1.950	1.970	141,000	276,470	1.9608	1.434	1.434	1.500	1.434	1.448	191,794	1.4415	-2.01%
2021-10-07	0	1.990	1.970	2.050	1.990	1.990	26,000	51,740	1.9900	1.463	1.448	1.507	1.463	1.463	35,366	1.4630	-2.93%
2021-10-06	0	2.050	1.960	2.050	2.020	2.050	16,000	32,350	2.0219	1.507	1.441	1.507	1.485	1.507	21,764	1.4864	3.02%
2021-10-05	0	1.990	1.950	2.010	-	-	0	0	-	1.463	1.434	1.478	-	-	0	-	0.00%
2021-10-04	0	1.990	1.950	2.050	1.990	2.000	64,000	127,370	1.9902	1.463	1.434	1.507	1.463	1.470	87,055	1.4631	-1.97%
2021-09-30	0	2.030	1.940	2.240	-	-	0	0	-	1.492	1.426	1.647	-	-	0	-	0.00%
2021-09-29	0	2.030	1.940	2.240	-	-	0	0	-	1.492	1.426	1.647	-	-	0	-	0.00%
2021-09-28	0	2.030	2.030	2.230	1.990	2.030	31,000	62,180	2.0058	1.492	1.492	1.639	1.463	1.492	42,167	1.4746	-0.98%
2021-09-27	0	2.050	1.960	2.080	1.990	2.100	36,000	73,320	2.0367	1.507	1.441	1.529	1.463	1.544	48,969	1.4973	-1.44%
2021-09-24	0	2.080	2.080	2.220	2.080	2.080	20,000	41,600	2.0800	1.529	1.529	1.632	1.529	1.529	27,205	1.5291	-7.14%
2021-09-23	0	2.240	1.920	2.240	-	-	0	0	-	1.647	1.412	1.647	-	-	0	-	-0.88%
2021-09-21	0	2.260	1.900	2.280	2.220	2.260	5,000	11,140	2.2280	1.661	1.397	1.676	1.632	1.661	6,801	1.6379	11.88%
2021-09-20	0	2.020	1.830	2.280	2.000	2.100	201,000	407,640	2.0281	1.485	1.345	1.676	1.470	1.544	273,408	1.4910	-8.18%
2021-09-17	0	2.200	2.110	2.300	2.200	2.300	72,000	163,990	2.2776	1.617	1.551	1.691	1.617	1.691	97,937	1.6744	-4.35%
2021-09-16	0	2.300	2.240	2.300	-	-	22,000	49,720	2.2600	1.691	1.647	1.691	-	-	29,925	1.6615	0.00%
2021-09-15	0	2.300	2.240	2.300	-	-	0	0	-	1.691	1.647	1.691	-	-	0	-	0.00%
2021-09-14	0	2.300	2.240	2.300	2.300	2.300	72,000	165,600	2.3000	1.691	1.647	1.691	1.691	1.691	97,937	1.6909	0.00%
2021-09-13	0	2.300	2.240	2.300	-	-	0	0	-	1.691	1.647	1.691	-	-	0	-	0.00%
2021-09-10	0	2.300	2.230	2.330	-	-	0	0	-	1.691	1.639	1.713	-	-	0	-	0.00%
2021-09-09	0	2.300	2.240	2.300	2.240	2.300	9,000	20,480	2.2756	1.691	1.647	1.691	1.647	1.691	12,242	1.6729	2.22%
2021-09-08	0	2.250	2.230	2.390	2.240	2.250	57,000	128,180	2.2488	1.654	1.639	1.757	1.647	1.654	77,534	1.6532	0.90%
2021-09-07	0	2.230	2.230	2.490	2.230	2.250	25,000	56,050	2.2420	1.639	1.639	1.831	1.639	1.654	34,006	1.6482	0.00%
2021-09-06	0	2.230	2.230	2.460	-	-	0	0	-	1.639	1.639	1.809	-	-	0	-	0.00%
2021-09-03	0	2.230	2.230	2.480	2.230	2.230	20,000	44,150	2.2075	1.639	1.639	1.823	1.639	1.639	27,205	1.6229	-2.62%
2021-09-02	0	2.290	1.960	2.480	-	-	0	0	-	1.684	1.441	1.823	-	-	0	-	0.00%
2021-09-01	0	2.290	1.950	2.390	2.290	2.290	7,000	16,030	2.2900	1.684	1.434	1.757	1.684	1.684	9,522	1.6835	0.00%
2021-08-31	0	2.290	2.180	2.300	2.290	2.300	12,000	27,580	2.2983	1.684	1.603	1.691	1.684	1.691	16,323	1.6897	-0.43%
2021-08-30	0	2.300	2.300	2.390	2.300	2.300	19,000	43,680	2.2989	1.691	1.691	1.757	1.691	1.691	25,845	1.6901	-4.96%
2021-08-27	0	2.420	2.310	2.420	2.450	2.450	13,000	31,850	2.4500	1.779	1.698	1.779	1.801	1.801	17,683	1.8012	0.83%
2021-08-26	0	2.400	2.310	2.450	-	-	0	0	-	1.764	1.698	1.801	-	-	0	-	0.00%
2021-08-25	0	2.400	2.320	2.400	2.400	2.400	40,000	96,000	2.4000	1.764	1.706	1.764	1.764	1.764	54,410	1.7644	-1.23%
2021-08-24	0	2.430	2.400	2.500	-	-	0	0	-	1.786	1.764	1.838	-	-	0	-	0.00%
2021-08-23	0	2.430	2.400	2.500	-	-	0	0	-	1.786	1.764	1.838	-	-	0	-	0.00%
2021-08-20	0	2.430	2.310	2.500	-	-	0	0	-	1.786	1.698	1.838	-	-	0	-	0.00%
2021-08-19	0	2.430	2.400	2.500	-	-	0	0	-	1.786	1.764	1.838	-	-	0	-	0.00%
2021-08-18	0	2.430	2.430	2.500	-	-	0	0	-	1.786	1.786	1.838	-	-	0	-	0.00%
2021-08-17	0	2.430	2.430	2.500	2.430	2.430	4,000	9,720	2.4300	1.786	1.786	1.838	1.786	1.786	5,441	1.7865	0.00%
2021-08-16	0	2.430	2.430	2.480	2.430	2.430	4,000	9,720	2.4300	1.786	1.786	1.823	1.786	1.786	5,441	1.7865	0.00%
2021-08-13	0	2.430	2.430	2.470	2.430	2.430	1,000	2,430	2.4300	1.786	1.786	1.816	1.786	1.786	1,360	1.7865	-0.41%
2021-08-12	0	2.440	2.430	2.440	2.440	2.440	11,000	26,840	2.4400	1.794	1.786	1.794	1.794	1.794	14,963	1.7938	2.09%
2021-08-11	0	2.390	2.390	2.490	2.380	2.510	3,000	7,400	2.4667	1.757	1.757	1.831	1.750	1.845	4,081	1.8134	-4.40%
2021-08-10	0	2.500	2.480	2.500	2.500	2.500	6,000	15,000	2.5000	1.838	1.823	1.838	1.838	1.838	8,161	1.8379	0.00%
2021-08-09	0	2.500	2.280	2.500	-	-	0	0	-	1.838	1.676	1.838	-	-	0	-	0.00%
2021-08-06	0	2.500	2.420	2.520	-	-	0	0	-	1.838	1.779	1.853	-	-	0	-	0.00%
2021-08-05	0	2.500	2.280	2.500	-	-	0	0	-	1.838	1.676	1.838	-	-	0	-	0.00%
2021-08-04	0	2.500	2.310	2.500	-	-	0	0	-	1.838	1.698	1.838	-	-	0	-	0.00%
2021-08-03	0	2.500	2.300	2.500	2.470	2.500	34,000	84,830	2.4950	1.838	1.691	1.838	1.816	1.838	46,248	1.8342	-2.72%
2021-08-02	0	2.570	2.370	2.570	2.480	2.590	419,000	1,078,770	2.5746	1.889	1.742	1.889	1.823	1.904	569,940	1.8928	-3.38%
2021-07-30	0	2.660	2.500	2.720	2.500	2.680	426,000	1,096,860	2.5748	1.956	1.838	2.000	1.838	1.970	579,462	1.8929	-2.56%
2021-07-29	0	2.730	2.530	2.800	-	-	0	0	-	2.007	1.860	2.058	-	-	0	-	0.00%
2021-07-28	0	2.730	2.520	2.790	2.790	2.790	1,000	2,790	2.7900	2.007	1.853	2.051	2.051	2.051	1,360	2.0511	3.02%
2021-07-27	0	2.650	2.520	2.800	-	-	0	0	-	1.948	1.853	2.058	-	-	0	-	0.00%
2021-07-26	0	2.650	2.600	2.930	-	-	0	0	-	1.948	1.911	2.154	-	-	0	-	0.00%
2021-07-23	0	2.650	2.610	2.930	2.650	2.680	40,000	106,600	2.6650	1.948	1.919	2.154	1.948	1.970	54,410	1.9592	-1.12%
2021-07-22	0	2.680	2.680	2.900	2.680	2.680	2,000	5,360	2.6800	1.970	1.970	2.132	1.970	1.970	2,720	1.9702	1.13%
2021-07-21	0	2.650	2.650	2.770	2.650	2.650	1,000	2,650	2.6500	1.948	1.948	2.036	1.948	1.948	1,360	1.9482	-4.33%
2021-07-20	0	2.770	2.650	2.890	-	-	0	0	-	2.036	1.948	2.125	-	-	0	-	0.00%
2021-07-19	0	2.770	2.700	2.770	-	-	0	0	-	2.036	1.985	2.036	-	-	0	-	0.00%
2021-07-16	0	2.770	2.650	2.890	-	-	0	0	-	2.036	1.948	2.125	-	-	0	-	0.00%
2021-07-15	0	2.770	2.680	2.800	-	-	0	0	-	2.036	1.970	2.058	-	-	0	-	0.00%
2021-07-14	0	2.770	2.680	2.800	2.800	2.800	100,000	280,000	2.8000	2.036	1.970	2.058	2.058	2.058	136,024	2.0585	-4.15%
2021-07-13	0	2.890	2.700	2.990	2.700	2.890	2,000	5,590	2.7950	2.125	1.985	2.198	1.985	2.125	2,720	2.0548	7.43%
2021-07-12	0	2.690	2.680	2.900	2.630	2.630	3,000	7,890	2.6300	1.978	1.970	2.132	1.933	1.933	4,081	1.9335	0.00%
2021-07-09	0	2.690	2.690	2.800	2.670	2.800	74,000	201,750	2.7264	1.978	1.978	2.058	1.963	2.058	100,658	2.0043	-3.93%
2021-07-08	0	2.800	2.680	-	2.800	2.800	20,000	56,000	2.8000	2.058	1.970	-	2.058	2.058	27,205	2.0585	0.00%
2021-07-07	0	2.800	2.680	2.800	-	-	0	0	-	2.058	1.970	2.058	-	-	0	-	0.00%
2021-07-06	0	2.800	2.680	2.800	-	-	0	0	-	2.058	1.970	2.058	-	-	0	-	0.00%
2021-07-05	0	2.800	2.690	2.800	-	-	0	0	-	2.058	1.978	2.058	-	-	0	-	0.00%
2021-07-02	0	2.800	2.710	2.900	2.680	2.800	173,000	476,830	2.7562	2.058	1.992	2.132	1.970	2.058	235,321	2.0263	0.00%
2021-06-30	0	2.800	2.780	2.900	2.800	2.810	62,000	173,620	2.8003	2.058	2.044	2.132	2.058	2.066	84,335	2.0587	-2.78%
2021-06-29	0	2.880	2.800	2.890	2.800	2.880	27,000	75,880	2.8104	2.117	2.058	2.125	2.058	2.117	36,726	2.0661	-0.69%
2021-06-28	0	2.900	2.700	2.910	-	-	0	0	-	2.132	1.985	2.139	-	-	0	-	0.00%
2021-06-25	0	2.900	2.900	2.910	2.900	2.900	5,000	14,500	2.9000	2.132	2.132	2.139	2.132	2.132	6,801	2.1320	0.00%
2021-06-24	0	2.900	2.880	2.910	2.860	2.900	27,000	77,930	2.8863	2.132	2.117	2.139	2.103	2.132	36,726	2.1219	1.40%
2021-06-23	0	2.860	2.810	2.900	-	-	0	0	-	2.103	2.066	2.132	-	-	0	-	0.00%
2021-06-22	0	2.860	2.800	2.880	-	-	0	0	-	2.103	2.058	2.117	-	-	0	-	0.00%
2021-06-21	0	2.860	2.790	2.940	-	-	0	0	-	2.103	2.051	2.161	-	-	0	-	0.00%
2021-06-18	0	2.860	-	3.000	-	-	0	0	-	2.103	-	2.205	-	-	0	-	0.00%
2021-06-17	0	2.860	2.850	2.980	2.800	2.860	17,000	47,840	2.8141	2.103	2.095	2.191	2.058	2.103	23,124	2.0688	-0.69%
2021-06-16	0	2.880	2.750	2.880	-	-	0	0	-	2.117	2.022	2.117	-	-	0	-	-0.69%
2021-06-15	0	2.900	2.700	2.900	-	-	0	0	-	2.132	1.985	2.132	-	-	0	-	-1.36%
2021-06-11	0	2.940	2.630	2.940	2.940	2.940	2,000	5,880	2.9400	2.161	1.933	2.161	2.161	2.161	2,720	2.1614	0.68%
2021-06-10	0	2.920	-	2.940	-	-	0	0	-	2.147	-	2.161	-	-	0	-	0.00%
2021-06-09	0	2.920	2.860	2.920	2.890	2.930	126,000	367,650	2.9179	2.147	2.103	2.147	2.125	2.154	171,390	2.1451	2.10%
2021-06-08	0	2.860	2.720	3.030	2.860	2.860	10,000	28,600	2.8600	2.103	2.000	2.228	2.103	2.103	13,602	2.1026	0.70%
2021-06-07	0	2.840	2.700	2.930	2.840	2.840	11,000	31,240	2.8400	2.088	1.985	2.154	2.088	2.088	14,963	2.0879	-0.35%
2021-06-04	0	2.850	2.690	2.910	-	-	0	0	-	2.095	1.978	2.139	-	-	0	-	0.00%
2021-06-03	0	2.850	2.700	2.990	-	-	0	0	-	2.095	1.985	2.198	-	-	0	-	0.00%
2021-06-02	0	2.850	2.700	2.940	2.850	2.850	1,000	2,850	2.8500	2.095	1.985	2.161	2.095	2.095	1,360	2.0952	1.06%
2021-06-01	0	2.820	2.800	2.850	-	-	0	0	-	2.073	2.058	2.095	-	-	0	-	0.00%
2021-05-31	0	2.820	2.820	2.950	-	-	0	0	-	2.073	2.073	2.169	-	-	0	-	0.00%
2021-05-28	0	2.820	2.820	2.950	-	-	0	0	-	2.073	2.073	2.169	-	-	0	-	0.00%
2021-05-27	0	2.820	2.820	2.930	-	-	0	0	-	2.073	2.073	2.154	-	-	0	-	0.36%
2021-05-26	0	2.810	2.810	2.930	2.790	2.800	4,000	11,190	2.7975	2.066	2.066	2.154	2.051	2.058	5,441	2.0566	0.72%
2021-05-25	0	2.790	2.790	2.910	2.790	2.790	1,000	2,790	2.7900	2.051	2.051	2.139	2.051	2.051	1,360	2.0511	-4.12%
2021-05-24	0	2.910	2.780	2.950	2.950	2.960	11,000	32,520	2.9564	2.139	2.044	2.169	2.169	2.176	14,963	2.1734	1.04%
2021-05-21	0	2.880	2.810	2.880	2.880	2.880	3,000	8,640	2.8800	2.117	2.066	2.117	2.117	2.117	4,081	2.1173	-1.71%
2021-05-20	0	2.930	2.780	2.930	-	-	0	0	-	2.154	2.044	2.154	-	-	0	-	-0.68%
2021-05-18	0	2.950	2.780	2.950	-	-	0	0	-	2.169	2.044	2.169	-	-	0	-	0.00%
2021-05-17	0	2.950	-	2.950	-	-	0	0	-	2.169	-	2.169	-	-	0	-	0.00%
2021-05-14	0	2.950	2.380	2.950	2.950	2.950	21,000	61,950	2.9500	2.169	1.750	2.169	2.169	2.169	28,565	2.1687	1.72%
2021-05-13	0	2.900	2.850	2.950	2.900	2.900	8,000	23,200	2.9000	2.132	2.095	2.169	2.132	2.132	10,882	2.1320	-0.34%
2021-05-12	0	2.910	2.740	2.980	-	-	0	0	-	2.139	2.014	2.191	-	-	0	-	0.00%
2021-05-11	0	2.910	2.730	2.910	-	-	0	0	-	2.139	2.007	2.139	-	-	0	-	0.00%
2021-05-10	0	2.910	2.790	2.980	-	-	0	0	-	2.139	2.051	2.191	-	-	0	-	0.00%
2021-05-07	0	2.910	2.900	3.140	2.900	2.910	6,000	17,440	2.9067	2.139	2.132	2.308	2.132	2.139	8,161	2.1369	-3.00%
2021-05-06	0	3.000	2.720	3.050	3.000	3.150	6,000	17,700	2.9500	2.205	2.000	2.242	2.205	2.316	8,161	2.1687	-0.66%
2021-05-05	0	3.020	-	3.020	3.150	3.150	6,000	18,900	3.1500	2.220	-	2.220	2.316	2.316	8,161	2.3158	-4.13%
2021-05-04	0	3.150	-	3.150	-	-	0	0	-	2.316	-	2.316	-	-	0	-	0.00%
2021-05-03	0	3.150	2.380	3.150	-	-	0	0	-	2.316	1.750	2.316	-	-	0	-	0.00%
2021-04-30	0	3.150	2.380	3.150	3.150	3.200	109,000	345,540	3.1701	2.316	1.750	2.316	2.316	2.353	148,266	2.3305	0.32%
2021-04-29	0	3.140	2.880	3.140	3.000	3.150	463,000	1,415,490	3.0572	2.308	2.117	2.308	2.205	2.316	629,791	2.2476	4.67%
2021-04-28	0	3.000	2.900	3.030	2.980	3.000	284,000	851,770	2.9992	2.205	2.132	2.228	2.191	2.205	386,308	2.2049	0.67%
2021-04-27	0	2.980	2.750	2.980	2.980	2.990	31,000	92,510	2.9842	2.191	2.022	2.191	2.191	2.198	42,167	2.1939	3.11%
2021-04-26	0	2.890	2.890	3.040	2.830	3.040	419,000	1,244,850	2.9710	2.125	2.125	2.235	2.081	2.235	569,940	2.1842	-1.03%
2021-04-23	0	2.920	2.850	2.920	2.850	2.920	60,000	174,820	2.9137	2.147	2.095	2.147	2.095	2.147	81,614	2.1420	9.36%
2021-04-22	0	2.670	2.660	2.900	2.630	2.900	3,000	8,160	2.7200	1.963	1.956	2.132	1.933	2.132	4,081	1.9996	-8.56%
2021-04-21	0	2.920	2.610	2.920	2.800	2.980	22,000	64,960	2.9527	2.147	1.919	2.147	2.058	2.191	29,925	2.1707	6.96%
2021-04-20	0	2.730	2.580	2.800	-	-	0	0	-	2.007	1.897	2.058	-	-	0	-	0.00%
2021-04-19	0	2.730	2.680	2.800	-	-	0	0	-	2.007	1.970	2.058	-	-	0	-	0.00%
2021-04-16	0	2.730	2.730	2.750	2.700	2.750	18,000	48,920	2.7178	2.007	2.007	2.022	1.985	2.022	24,484	1.9980	-0.73%
2021-04-15	0	2.750	2.750	2.800	2.700	2.750	40,000	109,300	2.7325	2.022	2.022	2.058	1.985	2.022	54,410	2.0088	-3.17%
2021-04-14	0	2.840	2.800	2.900	2.750	2.840	94,000	265,920	2.8289	2.088	2.058	2.132	2.022	2.088	127,862	2.0797	4.41%
2021-04-13	0	2.720	2.620	2.850	-	-	0	0	-	2.000	1.926	2.095	-	-	0	-	0.00%
2021-04-12	0	2.720	2.720	2.920	2.720	2.720	9,000	24,480	2.7200	2.000	2.000	2.147	2.000	2.000	12,242	1.9996	0.00%
2021-04-09	0	2.720	2.650	2.720	2.670	2.800	105,000	292,030	2.7812	2.000	1.948	2.000	1.963	2.058	142,825	2.0447	8.37%
2021-04-08	0	2.510	2.510	-	2.490	2.510	31,000	77,480	2.4994	1.845	1.845	-	1.831	1.845	42,167	1.8374	2.87%
2021-04-07	0	2.440	2.440	2.510	-	-	0	0	-	1.794	1.794	1.845	-	-	0	-	0.00%
2021-04-01	0	2.440	2.440	2.520	2.440	2.440	1,000	2,440	2.4400	1.794	1.794	1.853	1.794	1.794	1,360	1.7938	0.00%
2021-03-31	0	2.440	2.410	2.550	2.440	2.490	48,000	118,040	2.4592	1.794	1.772	1.875	1.794	1.831	65,291	1.8079	-2.01%
2021-03-30	0	2.490	2.490	2.560	-	-	0	0	-	1.831	1.831	1.882	-	-	0	-	0.00%
2021-03-29	0	2.490	2.470	2.750	2.450	2.540	46,000	114,480	2.4887	1.831	1.816	2.022	1.801	1.867	62,571	1.8296	1.63%
2021-03-26	0	2.450	2.450	2.540	2.450	2.450	13,000	31,850	2.4500	1.801	1.801	1.867	1.801	1.801	17,683	1.8012	-3.92%
2021-03-25	0	2.550	2.520	2.550	2.550	2.550	10,000	25,500	2.5500	1.875	1.853	1.875	1.875	1.875	13,602	1.8747	-3.04%
2021-03-24	0	2.630	2.520	2.900	-	-	0	0	-	1.933	1.853	2.132	-	-	0	-	0.00%
2021-03-23	0	2.630	2.520	2.900	-	-	0	0	-	1.933	1.853	2.132	-	-	0	-	0.00%
2021-03-22	0	2.630	2.520	2.870	2.520	2.640	11,000	28,590	2.5991	1.933	1.853	2.110	1.853	1.941	14,963	1.9108	-0.38%
2021-03-19	0	2.640	2.590	2.640	2.520	2.640	40,000	105,430	2.6358	1.941	1.904	1.941	1.853	1.941	54,410	1.9377	1.54%
2021-03-18	0	2.600	2.530	2.800	-	-	0	0	-	1.911	1.860	2.058	-	-	0	-	0.00%
2021-03-17	0	2.600	2.510	2.650	2.600	2.650	26,000	68,050	2.6173	1.911	1.845	1.948	1.911	1.948	35,366	1.9242	-2.99%
2021-03-16	0	2.680	2.530	2.680	2.680	2.680	7,000	18,760	2.6800	1.970	1.860	1.970	1.970	1.970	9,522	1.9702	1.52%
2021-03-15	0	2.640	2.640	2.740	2.550	2.640	66,000	169,850	2.5735	1.941	1.941	2.014	1.875	1.941	89,776	1.8919	6.02%
2021-03-12	0	2.490	2.420	2.490	2.490	2.500	7,000	17,440	2.4914	1.831	1.779	1.831	1.831	1.838	9,522	1.8316	0.00%
2021-03-11	0	2.490	2.450	2.500	-	-	0	0	-	1.831	1.801	1.838	-	-	0	-	-0.40%
2021-03-10	0	2.500	2.450	2.540	-	-	0	0	-	1.838	1.801	1.867	-	-	0	-	0.00%
2021-03-09	0	2.500	2.520	2.560	2.400	2.500	40,000	97,520	2.4380	1.838	1.853	1.882	1.764	1.838	54,410	1.7923	0.00%
2021-03-08	0	2.500	2.500	2.570	2.450	2.530	107,000	265,410	2.4805	1.838	1.838	1.889	1.801	1.860	145,546	1.8236	3.73%
2021-03-05	0	2.410	2.410	2.460	2.410	2.460	58,000	140,910	2.4295	1.772	1.772	1.809	1.772	1.809	78,894	1.7861	-3.98%
2021-03-04	0	2.510	2.410	2.510	-	-	0	0	-	1.845	1.772	1.845	-	-	0	-	0.00%
2021-03-03	0	2.510	2.510	2.520	2.430	2.520	124,000	305,780	2.4660	1.845	1.845	1.853	1.786	1.853	168,670	1.8129	4.15%
2021-03-02	0	2.410	2.360	2.440	-	-	0	0	-	1.772	1.735	1.794	-	-	0	-	0.00%
2021-03-01	0	2.410	2.350	2.460	2.410	2.410	20,000	48,200	2.4100	1.772	1.728	1.809	1.772	1.772	27,205	1.7717	-0.41%
2021-02-26	0	2.420	2.320	2.420	2.340	2.440	45,000	105,860	2.3524	1.779	1.706	1.779	1.720	1.794	61,211	1.7294	2.11%
2021-02-25	0	2.370	2.360	2.420	2.350	2.390	47,000	111,760	2.3779	1.742	1.735	1.779	1.728	1.757	63,931	1.7481	-0.42%
2021-02-24	0	2.380	2.380	2.520	2.380	2.530	70,000	171,360	2.4480	1.750	1.750	1.853	1.750	1.860	95,217	1.7997	-5.93%
2021-02-23	0	2.530	2.320	2.530	2.520	2.610	42,000	109,010	2.5955	1.860	1.706	1.860	1.853	1.919	57,130	1.9081	4.55%
2021-02-22	0	2.420	2.400	2.520	2.420	2.420	21,000	50,820	2.4200	1.779	1.764	1.853	1.779	1.779	28,565	1.7791	-2.81%
2021-02-19	0	2.490	2.400	2.520	-	-	0	0	-	1.831	1.764	1.853	-	-	0	-	-0.40%
2021-02-18	0	2.500	2.410	2.520	2.410	2.510	11,000	26,630	2.4209	1.838	1.772	1.853	1.772	1.845	14,963	1.7798	-1.19%
2021-02-17	0	2.530	2.510	2.530	2.480	2.530	128,000	319,580	2.4967	1.860	1.845	1.860	1.823	1.860	174,111	1.8355	0.40%
2021-02-16	0	2.520	2.450	2.520	2.450	2.570	111,000	280,230	2.5246	1.853	1.801	1.853	1.801	1.889	150,986	1.8560	2.86%
2021-02-11	0	2.450	2.410	2.490	-	-	0	0	-	1.801	1.772	1.831	-	-	0	-	0.00%
2021-02-10	0	2.450	2.440	2.450	2.390	2.460	108,000	263,740	2.4420	1.801	1.794	1.801	1.757	1.809	146,906	1.7953	-1.61%
2021-02-09	0	2.490	2.470	2.520	2.490	2.550	134,000	336,320	2.5099	1.831	1.816	1.853	1.831	1.875	182,272	1.8452	0.00%
2021-02-08	0	2.490	2.410	2.590	-	-	0	0	-	1.831	1.772	1.904	-	-	0	-	0.00%
2021-02-05	0	2.490	2.500	2.590	2.450	2.550	58,000	143,510	2.4743	1.831	1.838	1.904	1.801	1.875	78,894	1.8190	-0.80%
2021-02-04	0	2.510	2.510	2.590	2.500	2.510	39,000	97,620	2.5031	1.845	1.845	1.904	1.838	1.845	53,049	1.8402	-1.18%
2021-02-03	0	2.540	2.520	2.590	-	-	0	0	-	1.867	1.853	1.904	-	-	0	-	0.00%
2021-02-02	0	2.540	2.510	2.560	2.500	2.570	65,000	166,340	2.5591	1.867	1.845	1.882	1.838	1.889	88,416	1.8813	1.60%
2021-02-01	0	2.500	2.500	2.570	2.490	2.500	30,000	74,970	2.4990	1.838	1.838	1.889	1.831	1.838	40,807	1.8372	0.00%
2021-01-29	0	2.500	2.410	2.530	2.540	2.630	8,000	20,950	2.6188	1.838	1.772	1.860	1.867	1.933	10,882	1.9252	3.31%
2021-01-28	0	2.420	2.300	2.450	2.300	2.440	11,000	25,440	2.3127	1.779	1.691	1.801	1.691	1.794	14,963	1.7002	0.83%
2021-01-27	0	2.400	2.200	2.480	2.400	2.430	90,000	217,440	2.4160	1.764	1.617	1.823	1.764	1.786	122,421	1.7762	-0.41%
2021-01-26	0	2.410	2.410	2.640	2.410	2.450	15,000	36,470	2.4313	1.772	1.772	1.941	1.772	1.801	20,404	1.7874	-1.63%
2021-01-25	0	2.450	2.420	2.460	2.450	2.460	18,000	44,210	2.4561	1.801	1.779	1.809	1.801	1.809	24,484	1.8056	-0.41%
2021-01-22	0	2.460	2.450	2.460	-	-	0	0	-	1.809	1.801	1.809	-	-	0	-	0.00%
2021-01-21	0	2.460	2.460	2.620	2.420	2.450	59,000	143,760	2.4366	1.809	1.809	1.926	1.779	1.801	80,254	1.7913	0.00%
2021-01-20	0	2.460	2.450	2.640	2.450	2.460	32,000	78,710	2.4597	1.809	1.801	1.941	1.801	1.809	43,528	1.8083	0.41%
2021-01-19	0	2.450	2.450	2.500	2.450	2.510	114,000	283,710	2.4887	1.801	1.801	1.838	1.801	1.845	155,067	1.8296	-2.00%
2021-01-18	0	2.500	2.450	2.630	-	-	0	0	-	1.838	1.801	1.933	-	-	0	-	0.00%
2021-01-15	0	2.500	2.180	2.610	-	-	0	0	-	1.838	1.603	1.919	-	-	0	-	0.00%
2021-01-14	0	2.500	2.160	2.630	2.450	2.500	45,000	112,050	2.4900	1.838	1.588	1.933	1.801	1.838	61,211	1.8306	-1.96%
2021-01-13	0	2.550	2.500	2.620	2.550	2.550	2,000	5,100	2.5500	1.875	1.838	1.926	1.875	1.875	2,720	1.8747	2.00%
2021-01-12	0	2.500	2.320	2.600	2.500	2.500	2,000	5,130	2.5650	1.838	1.706	1.911	1.838	1.838	2,720	1.8857	4.60%
2021-01-11	0	2.390	2.390	2.500	2.380	2.390	45,000	107,520	2.3893	1.757	1.757	1.838	1.750	1.757	61,211	1.7566	-0.42%
2021-01-08	0	2.400	2.390	2.500	2.280	2.400	251,000	589,980	2.3505	1.764	1.757	1.838	1.676	1.764	341,420	1.7280	4.35%
2021-01-07	0	2.300	2.300	2.400	2.280	2.300	65,000	149,100	2.2938	1.691	1.691	1.764	1.676	1.691	88,416	1.6864	-0.86%
2021-01-06	0	2.320	2.320	2.400	2.280	2.300	43,000	98,280	2.2856	1.706	1.706	1.764	1.676	1.691	58,490	1.6803	0.87%
2021-01-05	0	2.300	2.280	2.300	2.290	2.340	83,000	192,890	2.3240	1.691	1.676	1.691	1.684	1.720	112,900	1.7085	-1.29%
2021-01-04	0	2.330	2.220	2.500	2.250	2.400	100,000	236,080	2.3608	1.713	1.632	1.838	1.654	1.764	136,024	1.7356	1.30%
2020-12-31	0	2.300	2.230	2.350	-	-	0	0	-	1.691	1.639	1.728	-	-	0	-	0.00%
2020-12-30	0	2.300	2.300	2.350	2.300	2.360	24,000	56,390	2.3496	1.691	1.691	1.728	1.691	1.735	32,646	1.7273	-3.77%
2020-12-29	0	2.390	2.350	2.410	2.360	2.390	23,000	54,940	2.3887	1.757	1.728	1.772	1.735	1.757	31,285	1.7561	1.70%
2020-12-28	0	2.350	2.350	2.390	2.350	2.350	29,000	68,150	2.3500	1.728	1.728	1.757	1.728	1.728	39,447	1.7276	0.00%
2020-12-24	0	2.350	2.300	2.360	2.350	2.350	1,000	2,350	2.3500	1.728	1.691	1.735	1.728	1.728	1,360	1.7276	0.00%
2020-12-23	0	2.350	2.250	2.350	2.350	2.400	31,000	74,350	2.3984	1.728	1.654	1.728	1.728	1.764	42,167	1.7632	0.00%
2020-12-22	0	2.350	2.250	2.350	-	-	0	0	-	1.728	1.654	1.728	-	-	0	-	0.00%
2020-12-21	0	2.350	2.200	2.350	-	-	0	0	-	1.728	1.617	1.728	-	-	0	-	0.00%
2020-12-18	0	2.350	2.320	2.360	2.350	2.350	43,000	101,050	2.3500	1.728	1.706	1.735	1.728	1.728	58,490	1.7276	-0.84%
2020-12-17	0	2.370	2.340	2.370	2.370	2.370	1,000	2,370	2.3700	1.742	1.720	1.742	1.742	1.742	1,360	1.7423	0.00%
2020-12-16	0	2.370	2.360	2.370	2.280	2.370	6,000	13,770	2.2950	1.742	1.735	1.742	1.676	1.742	8,161	1.6872	0.42%
2020-12-15	0	2.360	2.240	2.360	2.280	2.360	271,000	636,210	2.3476	1.735	1.647	1.735	1.676	1.735	368,625	1.7259	6.31%
2020-12-14	0	2.220	2.220	2.280	2.220	2.220	3,000	6,660	2.2200	1.632	1.632	1.676	1.632	1.632	4,081	1.6321	0.00%
2020-12-11	0	2.220	2.220	2.260	2.220	2.260	7,000	15,730	2.2471	1.632	1.632	1.661	1.632	1.661	9,522	1.6520	-1.33%
2020-12-10	0	2.250	2.250	2.280	2.250	2.250	12,000	27,000	2.2500	1.654	1.654	1.676	1.654	1.654	16,323	1.6541	0.00%
2020-12-09	0	2.250	2.250	2.280	2.250	2.250	28,000	63,000	2.2500	1.654	1.654	1.676	1.654	1.654	38,087	1.6541	-0.88%
2020-12-08	0	2.270	2.270	2.290	2.240	2.290	191,000	429,700	2.2497	1.669	1.669	1.684	1.647	1.684	259,806	1.6539	1.79%
2020-12-07	0	2.230	2.230	2.250	-	-	0	0	-	1.639	1.639	1.654	-	-	0	-	0.45%
2020-12-04	0	2.220	2.220	2.250	-	-	0	0	-	1.632	1.632	1.654	-	-	0	-	0.00%
2020-12-03	0	2.220	2.220	2.240	2.200	2.220	96,000	212,600	2.2146	1.632	1.632	1.647	1.617	1.632	130,583	1.6281	0.91%
2020-12-02	0	2.200	2.170	2.200	2.200	2.230	27,000	59,570	2.2063	1.617	1.595	1.617	1.617	1.639	36,726	1.6220	0.00%
2020-12-01	0	2.200	2.160	2.200	2.200	2.200	62,000	136,400	2.2000	1.617	1.588	1.617	1.617	1.617	84,335	1.6174	0.00%
2020-11-30	0	2.200	2.150	2.200	-	-	0	0	-	1.617	1.581	1.617	-	-	0	-	-0.90%
2020-11-27	0	2.220	2.180	2.200	2.180	2.210	83,000	181,910	2.1917	1.632	1.603	1.617	1.603	1.625	112,900	1.6113	0.91%
2020-11-26	0	2.200	2.160	2.200	-	-	0	0	-	1.617	1.588	1.617	-	-	0	-	0.00%
2020-11-25	0	2.200	2.150	2.200	2.160	2.240	89,000	195,590	2.1976	1.617	1.581	1.617	1.588	1.647	121,061	1.6156	0.00%
2020-11-24	0	2.200	2.000	2.200	-	-	0	0	-	1.617	1.470	1.617	-	-	0	-	0.00%
2020-11-23	0	2.200	2.100	2.200	2.200	2.200	22,000	48,400	2.2000	1.617	1.544	1.617	1.617	1.617	29,925	1.6174	0.92%
2020-11-20	0	2.180	2.120	2.200	-	-	0	0	-	1.603	1.559	1.617	-	-	0	-	0.00%
2020-11-19	0	2.180	2.050	2.180	2.180	2.200	134,000	292,760	2.1848	1.603	1.507	1.603	1.603	1.617	182,272	1.6062	0.93%
2020-11-18	0	2.160	2.160	2.180	2.110	2.130	20,000	42,400	2.1200	1.588	1.588	1.603	1.551	1.566	27,205	1.5585	0.00%
2020-11-17	0	2.160	2.160	2.190	2.140	2.220	595,000	1,300,570	2.1858	1.588	1.588	1.610	1.573	1.632	809,342	1.6069	0.47%
2020-11-16	0	2.150	2.140	2.150	2.090	2.150	38,000	80,220	2.1111	1.581	1.573	1.581	1.536	1.581	51,689	1.5520	2.38%
2020-11-13	0	2.100	2.070	2.150	2.060	2.100	15,000	31,260	2.0840	1.544	1.522	1.581	1.514	1.544	20,404	1.5321	3.45%
2020-11-12	0	2.030	2.030	2.170	2.000	2.030	28,000	56,250	2.0089	1.492	1.492	1.595	1.470	1.492	38,087	1.4769	-3.33%
2020-11-11	0	2.100	2.100	2.170	2.100	2.130	69,000	145,030	2.1019	1.544	1.544	1.595	1.544	1.566	93,856	1.5452	0.00%
2020-11-10	0	2.100	2.060	2.100	2.060	2.100	54,000	113,280	2.0978	1.544	1.514	1.544	1.514	1.544	73,453	1.5422	0.96%
2020-11-09	0	2.080	2.080	2.100	2.050	2.100	12,000	24,820	2.0683	1.529	1.529	1.544	1.507	1.544	16,323	1.5206	-0.95%
2020-11-06	0	2.100	2.050	2.100	2.070	2.110	89,000	186,280	2.0930	1.544	1.507	1.544	1.522	1.551	121,061	1.5387	9.37%
2020-11-05	0	1.920	1.900	1.980	-	-	0	0	-	1.412	1.397	1.456	-	-	0	-	0.00%
2020-11-04	0	1.920	1.900	2.080	1.920	1.920	6,000	11,520	1.9200	1.412	1.397	1.529	1.412	1.412	8,161	1.4115	0.52%
2020-11-03	0	1.910	1.910	1.950	1.900	1.900	5,000	9,500	1.9000	1.404	1.404	1.434	1.397	1.397	6,801	1.3968	-2.05%
2020-11-02	0	1.950	1.900	2.090	1.850	1.950	17,000	32,300	1.9000	1.434	1.397	1.536	1.360	1.434	23,124	1.3968	5.41%
2020-10-30	0	1.850	1.850	1.900	1.850	1.850	5,000	9,250	1.8500	1.360	1.360	1.397	1.360	1.360	6,801	1.3601	0.00%
2020-10-29	0	1.850	1.790	1.850	-	-	5,000	9,000	1.8000	1.360	1.316	1.360	-	-	6,801	1.3233	0.00%
2020-10-28	0	1.850	1.800	1.850	-	-	5,000	9,000	1.8000	1.360	1.323	1.360	-	-	6,801	1.3233	0.00%
2020-10-27	0	1.850	1.830	1.900	1.850	1.850	6,000	11,100	1.8500	1.360	1.345	1.397	1.360	1.360	8,161	1.3601	-2.12%
2020-10-23	0	1.890	1.810	1.900	-	-	0	0	-	1.389	1.331	1.397	-	-	0	-	0.00%
2020-10-22	0	1.890	1.890	1.940	1.890	1.890	23,000	43,470	1.8900	1.389	1.389	1.426	1.389	1.389	31,285	1.3895	0.00%
2020-10-21	0	1.890	1.890	1.950	1.840	1.890	18,000	33,560	1.8644	1.389	1.389	1.434	1.353	1.389	24,484	1.3707	-5.50%
2020-10-20	0	2.000	1.840	2.000	-	-	0	0	-	1.470	1.353	1.470	-	-	0	-	0.00%
2020-10-19	0	2.000	1.840	2.000	-	-	0	0	-	1.470	1.353	1.470	-	-	0	-	0.00%
2020-10-16	0	2.000	1.880	2.080	-	-	0	0	-	1.470	1.382	1.529	-	-	0	-	0.00%
2020-10-15	0	2.000	1.880	2.090	1.880	2.000	15,000	29,450	1.9633	1.470	1.382	1.536	1.382	1.470	20,404	1.4434	1.52%
2020-10-14	0	1.970	1.880	1.970	-	-	0	0	-	1.448	1.382	1.448	-	-	0	-	0.00%
2020-10-12	0	1.970	1.880	2.080	1.950	1.970	12,000	23,600	1.9667	1.448	1.382	1.529	1.434	1.448	16,323	1.4458	1.03%
2020-10-09	0	1.950	1.950	2.080	1.870	1.950	61,000	117,950	1.9336	1.434	1.434	1.529	1.375	1.434	82,975	1.4215	-2.01%
2020-10-08	0	1.990	1.850	2.020	2.000	2.080	12,000	24,080	2.0067	1.463	1.360	1.485	1.470	1.529	16,323	1.4752	9.94%
2020-10-07	0	1.810	1.810	2.080	1.820	1.840	52,000	94,870	1.8244	1.331	1.331	1.529	1.338	1.353	70,732	1.3413	-9.05%
2020-10-06	0	1.990	1.850	2.000	1.980	1.990	7,000	13,910	1.9871	1.463	1.360	1.470	1.456	1.463	9,522	1.4609	-2.93%
2020-10-05	0	2.050	1.790	2.050	-	-	0	0	-	1.507	1.316	1.507	-	-	0	-	-0.49%
2020-09-30	0	2.060	1.800	2.100	-	-	0	0	-	1.514	1.323	1.544	-	-	0	-	0.00%
2020-09-29	0	2.060	1.780	2.060	-	-	0	0	-	1.514	1.309	1.514	-	-	0	-	0.00%
2020-09-28	0	2.060	1.780	2.070	2.060	2.060	1,000	2,060	2.0600	1.514	1.309	1.522	1.514	1.514	1,360	1.5144	-0.96%
2020-09-25	0	2.080	1.820	2.090	2.030	2.080	2,000	4,110	2.0550	1.529	1.338	1.536	1.492	1.529	2,720	1.5108	5.05%
2020-09-24	0	1.980	1.800	1.970	1.800	2.000	42,000	76,180	1.8138	1.456	1.323	1.448	1.323	1.470	57,130	1.3334	7.03%
2020-09-23	0	1.850	1.840	2.100	-	-	0	0	-	1.360	1.353	1.544	-	-	0	-	0.00%
2020-09-22	0	1.850	1.830	2.100	1.820	1.850	4,000	7,340	1.8350	1.360	1.345	1.544	1.338	1.360	5,441	1.3490	-2.63%
2020-09-21	0	1.900	1.810	2.100	-	-	0	0	-	1.397	1.331	1.544	-	-	0	-	0.00%
2020-09-18	0	1.900	1.830	2.040	-	-	0	0	-	1.397	1.345	1.500	-	-	0	-	0.00%
2020-09-17	0	1.900	1.810	2.100	-	-	0	0	-	1.397	1.331	1.544	-	-	0	-	0.00%
2020-09-16	0	1.900	1.810	1.900	1.900	1.960	13,000	25,300	1.9462	1.397	1.331	1.397	1.397	1.441	17,683	1.4307	-1.55%
2020-09-15	0	1.930	1.910	2.020	-	-	0	0	-	1.419	1.404	1.485	-	-	0	-	0.00%
2020-09-14	0	1.930	1.850	1.940	1.820	2.000	88,000	167,940	1.9084	1.419	1.360	1.426	1.338	1.470	119,701	1.4030	-5.39%
2020-09-11	0	2.040	2.040	2.280	-	-	0	0	-	1.500	1.500	1.676	-	-	0	-	0.00%
2020-09-10	0	2.040	2.010	2.240	2.020	2.040	16,000	32,340	2.0213	1.500	1.478	1.647	1.485	1.500	21,764	1.4860	0.99%
2020-09-09	0	2.020	2.020	2.280	2.020	2.020	1,000	2,020	2.0200	1.485	1.485	1.676	1.485	1.485	1,360	1.4850	0.50%
2020-09-08	0	2.010	2.000	2.280	2.010	2.290	25,000	56,170	2.2468	1.478	1.470	1.676	1.478	1.684	34,006	1.6518	-13.36%
2020-09-07	0	2.320	2.210	2.320	2.130	2.350	59,000	135,190	2.2914	1.706	1.625	1.706	1.566	1.728	80,254	1.6845	3.11%
2020-09-04	0	2.250	2.200	2.250	2.000	2.350	263,000	561,850	2.1363	1.654	1.617	1.654	1.470	1.728	357,743	1.5705	-2.17%
2020-09-03	0	2.300	2.250	2.300	1.940	2.350	876,000	1,930,810	2.2041	1.691	1.654	1.691	1.426	1.728	1,191,569	1.6204	22.34%
2020-09-02	0	1.880	1.740	1.880	1.750	1.920	41,000	76,060	1.8551	1.382	1.279	1.382	1.287	1.412	55,770	1.3638	5.62%
2020-09-01	0	1.780	1.730	1.940	1.760	1.780	74,000	131,660	1.7792	1.309	1.272	1.426	1.294	1.309	100,658	1.3080	-4.30%
2020-08-31	0	1.860	1.820	1.930	1.640	1.950	208,000	390,430	1.8771	1.367	1.338	1.419	1.206	1.434	282,930	1.3800	13.41%
2020-08-28	0	1.640	1.590	1.680	1.630	1.640	20,000	32,790	1.6395	1.206	1.169	1.235	1.198	1.206	27,205	1.2053	0.00%
2020-08-27	0	1.640	1.630	1.750	-	-	13,000	21,190	1.6300	1.206	1.198	1.287	-	-	17,683	1.1983	0.00%
2020-08-26	0	1.640	1.630	1.750	-	-	0	0	-	1.206	1.198	1.287	-	-	0	-	0.00%
2020-08-25	0	1.640	1.630	1.750	1.640	1.640	1,000	1,640	1.6400	1.206	1.198	1.287	1.206	1.206	1,360	1.2057	0.00%
2020-08-24	0	1.640	1.630	1.750	-	-	0	0	-	1.206	1.198	1.287	-	-	0	-	0.00%
2020-08-21	0	1.640	1.600	1.680	1.600	1.640	48,000	78,120	1.6275	1.206	1.176	1.235	1.176	1.206	65,291	1.1965	1.23%
2020-08-20	0	1.620	1.610	1.750	1.600	1.630	100,000	160,350	1.6035	1.191	1.184	1.287	1.176	1.198	136,024	1.1788	-8.99%
2020-08-19	0	1.780	-	1.780	-	-	0	0	-	1.309	-	1.309	-	-	0	-	0.00%
2020-08-18	0	1.780	1.500	1.790	-	-	0	0	-	1.309	1.103	1.316	-	-	0	-	0.00%
2020-08-17	0	1.780	1.570	1.790	1.780	1.780	1,000	1,780	1.7800	1.309	1.154	1.316	1.309	1.309	1,360	1.3086	1.71%
2020-08-14	0	1.750	1.600	1.750	-	-	0	0	-	1.287	1.176	1.287	-	-	0	-	-0.57%
2020-08-13	0	1.760	1.600	1.790	-	-	0	0	-	1.294	1.176	1.316	-	-	0	-	0.00%
2020-08-12	0	1.760	1.610	1.760	-	-	10,000	17,600	1.7600	1.294	1.184	1.294	-	-	13,602	1.2939	-1.68%
2020-08-11	0	1.790	1.630	1.790	1.780	1.790	10,000	17,890	1.7890	1.316	1.198	1.316	1.309	1.316	13,602	1.3152	9.82%
2020-08-10	0	1.630	1.600	1.790	-	-	0	0	-	1.198	1.176	1.316	-	-	0	-	0.00%
2020-08-07	0	1.630	1.610	1.770	1.630	1.770	3,000	5,170	1.7233	1.198	1.184	1.301	1.198	1.301	4,081	1.2669	-2.98%
2020-08-06	0	1.680	1.650	1.790	-	-	0	0	-	1.235	1.213	1.316	-	-	0	-	0.00%
2020-08-05	0	1.680	1.680	1.750	1.610	1.700	479,000	786,440	1.6418	1.235	1.235	1.287	1.184	1.250	651,554	1.2070	-1.75%
2020-08-04	0	1.710	1.650	1.970	-	-	0	0	-	1.257	1.213	1.448	-	-	0	-	0.00%
2020-08-03	0	1.710	1.650	1.710	-	-	0	0	-	1.257	1.213	1.257	-	-	0	-	0.00%
2020-07-31	0	1.710	1.660	1.900	-	-	0	0	-	1.257	1.220	1.397	-	-	0	-	0.00%
2020-07-30	0	1.710	1.690	1.900	-	-	0	0	-	1.257	1.242	1.397	-	-	0	-	0.00%
2020-07-29	0	1.710	1.650	1.900	-	-	0	0	-	1.257	1.213	1.397	-	-	0	-	0.00%
2020-07-28	0	1.710	1.640	1.710	1.710	1.710	2,000	3,420	1.7100	1.257	1.206	1.257	1.257	1.257	2,720	1.2571	0.59%
2020-07-27	0	1.700	1.660	1.700	1.700	1.740	56,000	95,440	1.7043	1.250	1.220	1.250	1.250	1.279	76,173	1.2529	-5.56%
2020-07-24	0	1.800	1.800	1.950	1.800	1.800	12,000	21,600	1.8000	1.323	1.323	1.434	1.323	1.323	16,323	1.3233	-1.64%
2020-07-23	0	1.830	1.740	1.840	-	-	0	0	-	1.345	1.279	1.353	-	-	0	-	-0.54%
2020-07-22	0	1.840	1.760	1.840	-	-	0	0	-	1.353	1.294	1.353	-	-	0	-	0.00%
2020-07-21	0	1.840	1.800	1.950	-	-	0	0	-	1.353	1.323	1.434	-	-	0	-	0.00%
2020-07-20	0	1.840	1.800	1.950	-	-	0	0	-	1.353	1.323	1.434	-	-	0	-	0.00%
2020-07-17	0	1.840	1.800	1.950	-	-	0	0	-	1.353	1.323	1.434	-	-	0	-	0.00%
2020-07-16	0	1.840	1.660	1.950	1.840	1.840	18,000	33,120	1.8400	1.353	1.220	1.434	1.353	1.353	24,484	1.3527	-0.54%
2020-07-15	0	1.850	1.850	1.950	-	-	0	0	-	1.360	1.360	1.434	-	-	0	-	0.00%
2020-07-14	0	1.850	1.850	1.950	1.850	1.850	4,000	7,400	1.8500	1.360	1.360	1.434	1.360	1.360	5,441	1.3601	0.00%
2020-07-13	0	1.850	1.850	1.950	1.850	1.850	5,000	9,250	1.8500	1.360	1.360	1.434	1.360	1.360	6,801	1.3601	0.54%
2020-07-10	0	1.840	1.840	1.880	1.840	1.850	23,000	42,530	1.8491	1.353	1.353	1.382	1.353	1.360	31,285	1.3594	-0.54%
2020-07-09	0	1.850	1.850	1.950	1.840	1.840	10,000	18,400	1.8400	1.360	1.360	1.434	1.353	1.353	13,602	1.3527	-1.07%
2020-07-08	0	1.870	1.850	1.940	1.800	1.870	17,000	31,160	1.8329	1.375	1.360	1.426	1.323	1.375	23,124	1.3475	2.75%
2020-07-07	0	1.820	1.670	1.840	1.670	1.820	3,000	5,310	1.7700	1.338	1.228	1.353	1.228	1.338	4,081	1.3012	9.64%
2020-07-06	0	1.660	1.660	1.860	1.650	1.690	28,000	46,520	1.6614	1.220	1.220	1.367	1.213	1.242	38,087	1.2214	0.00%
2020-07-03	0	1.660	1.660	1.780	1.660	1.780	45,000	75,220	1.6716	1.220	1.220	1.309	1.220	1.309	61,211	1.2289	0.00%
2020-07-02	0	1.660	1.660	1.870	1.660	1.670	71,000	117,920	1.6608	1.220	1.220	1.375	1.220	1.228	96,577	1.2210	-1.78%
2020-06-30	0	1.690	1.670	1.690	1.660	1.880	104,000	175,110	1.6838	1.242	1.228	1.242	1.220	1.382	141,465	1.2378	-3.98%
2020-06-29	0	1.760	1.660	1.760	-	-	0	0	-	1.294	1.220	1.294	-	-	0	-	0.00%
2020-06-26	0	1.760	1.720	1.970	1.760	1.800	6,000	10,760	1.7933	1.294	1.264	1.448	1.294	1.323	8,161	1.3184	-2.76%
2020-06-24	0	1.810	1.800	1.970	-	-	0	0	-	1.331	1.323	1.448	-	-	0	-	0.00%
2020-06-23	0	1.810	1.800	1.970	1.810	1.870	85,000	156,850	1.8453	1.331	1.323	1.448	1.331	1.375	115,620	1.3566	-3.21%
2020-06-22	0	1.870	1.800	1.870	-	-	0	0	-	1.375	1.323	1.375	-	-	0	-	-0.53%
2020-06-19	0	1.880	1.770	1.960	1.750	1.970	32,000	60,440	1.8888	1.382	1.301	1.441	1.287	1.448	43,528	1.3885	0.00%
2020-06-18	0	1.880	1.800	1.880	1.800	1.890	39,000	71,330	1.8290	1.382	1.323	1.382	1.323	1.389	53,049	1.3446	1.62%
2020-06-17	0	1.850	1.750	1.970	1.790	1.850	43,000	77,720	1.8074	1.360	1.287	1.448	1.316	1.360	58,490	1.3288	3.35%
2020-06-16	0	1.790	1.670	1.790	1.790	1.790	5,000	8,950	1.7900	1.316	1.228	1.316	1.316	1.316	6,801	1.3159	0.00%
2020-06-15	0	1.790	1.660	1.790	-	-	0	0	-	1.316	1.220	1.316	-	-	0	-	0.00%
2020-06-12	0	1.790	1.740	1.790	1.800	1.800	5,000	9,000	1.8000	1.316	1.279	1.316	1.323	1.323	6,801	1.3233	0.56%
2020-06-11	0	1.780	1.670	1.790	-	-	0	0	-	1.309	1.228	1.316	-	-	0	-	0.00%
2020-06-10	0	1.780	1.750	1.800	-	-	0	0	-	1.309	1.287	1.323	-	-	0	-	0.00%
2020-06-09	0	1.780	1.670	1.800	-	-	0	0	-	1.309	1.228	1.323	-	-	0	-	0.00%
2020-06-08	0	1.780	1.660	1.780	-	-	0	0	-	1.309	1.220	1.309	-	-	0	-	-0.56%
2020-06-05	0	1.790	1.670	1.790	-	-	0	0	-	1.316	1.228	1.316	-	-	0	-	-0.56%
2020-06-04	0	1.800	1.670	1.800	-	-	0	0	-	1.323	1.228	1.323	-	-	0	-	0.00%
2020-06-03	0	1.800	1.660	1.800	-	-	0	0	-	1.323	1.220	1.323	-	-	0	-	0.00%
2020-06-02	0	1.800	1.660	1.800	-	-	0	0	-	1.323	1.220	1.323	-	-	0	-	0.00%
2020-06-01	0	1.800	1.670	1.800	-	-	0	0	-	1.323	1.228	1.323	-	-	0	-	0.00%
2020-05-29	0	1.800	1.660	1.800	-	-	0	0	-	1.323	1.220	1.323	-	-	0	-	0.00%
2020-05-28	0	1.800	1.660	1.800	-	-	0	0	-	1.323	1.220	1.323	-	-	0	-	0.00%
2020-05-27	0	1.800	1.650	1.800	-	-	0	0	-	1.323	1.213	1.323	-	-	0	-	0.00%
2020-05-26	0	1.800	1.650	1.800	-	-	0	0	-	1.323	1.213	1.323	-	-	0	-	0.00%
2020-05-25	0	1.800	1.610	1.800	-	-	0	0	-	1.323	1.184	1.323	-	-	0	-	0.00%
2020-05-22	0	1.800	1.640	1.840	1.800	1.800	11,000	19,800	1.8000	1.323	1.206	1.353	1.323	1.323	14,963	1.3233	-2.17%
2020-05-21	0	1.840	1.650	1.840	-	-	0	0	-	1.353	1.213	1.353	-	-	0	-	0.00%
2020-05-20	0	1.840	1.650	1.840	-	-	0	0	-	1.353	1.213	1.353	-	-	0	-	-0.54%
2020-05-19	0	1.850	1.650	1.850	-	-	0	0	-	1.360	1.213	1.360	-	-	0	-	0.00%
2020-05-18	0	1.850	1.700	1.850	-	-	0	0	-	1.360	1.250	1.360	-	-	0	-	0.00%
2020-05-15	0	1.850	1.650	1.850	-	-	0	0	-	1.360	1.213	1.360	-	-	0	-	0.00%
2020-05-14	0	1.850	1.700	1.850	-	-	0	0	-	1.360	1.250	1.360	-	-	0	-	-2.63%
2020-05-13	0	1.900	1.710	1.900	1.760	1.910	5,000	8,950	1.7900	1.397	1.257	1.397	1.294	1.404	6,801	1.3159	4.97%
2020-05-12	0	1.810	1.700	1.930	-	-	0	0	-	1.331	1.250	1.419	-	-	0	-	0.00%
2020-05-11	0	1.810	1.580	1.930	-	-	0	0	-	1.331	1.162	1.419	-	-	0	-	0.00%
2020-05-08	0	1.810	1.600	1.810	-	-	0	0	-	1.331	1.176	1.331	-	-	0	-	0.00%
2020-05-07	0	1.810	1.650	1.930	-	-	0	0	-	1.331	1.213	1.419	-	-	0	-	0.00%
2020-05-06	0	1.810	1.590	1.850	-	-	0	0	-	1.331	1.169	1.360	-	-	0	-	0.00%
2020-05-05	0	1.810	1.630	1.870	1.760	1.810	13,000	23,280	1.7908	1.331	1.198	1.375	1.294	1.331	17,683	1.3165	3.43%
2020-05-04	0	1.750	1.610	2.000	1.600	1.750	89,000	145,450	1.6343	1.287	1.184	1.470	1.176	1.287	121,061	1.2015	6.71%
2020-04-29	0	1.640	1.630	1.660	1.630	1.640	8,000	13,100	1.6375	1.206	1.198	1.220	1.198	1.206	10,882	1.2038	-2.96%
2020-04-28	0	1.690	1.630	1.700	1.690	1.690	3,000	5,070	1.6900	1.242	1.198	1.250	1.242	1.242	4,081	1.2424	0.00%
2020-04-27	0	1.690	1.660	1.700	1.660	1.700	68,000	113,550	1.6699	1.242	1.220	1.250	1.220	1.250	92,496	1.2276	-1.17%
2020-04-24	0	1.710	1.680	2.100	1.650	1.720	48,000	81,700	1.7021	1.257	1.235	1.544	1.213	1.264	65,291	1.2513	-2.84%
2020-04-23	0	1.760	1.750	1.960	1.760	1.760	9,000	15,840	1.7600	1.294	1.287	1.441	1.294	1.294	12,242	1.2939	2.33%
2020-04-22	0	1.720	1.660	1.970	1.690	1.710	48,000	81,600	1.7000	1.264	1.220	1.448	1.242	1.257	65,291	1.2498	-1.71%
2020-04-21	0	1.750	1.750	1.780	1.730	1.780	6,000	10,630	1.7717	1.287	1.287	1.309	1.272	1.309	8,161	1.3025	-3.85%
2020-04-20	0	1.820	1.680	1.960	-	-	0	0	-	1.338	1.235	1.441	-	-	0	-	0.00%
2020-04-17	0	1.820	1.660	1.980	-	-	0	0	-	1.338	1.220	1.456	-	-	0	-	0.00%
2020-04-16	0	1.820	1.660	1.840	1.680	1.820	10,000	17,950	1.7950	1.338	1.220	1.353	1.235	1.338	13,602	1.3196	-2.15%
2020-04-15	0	1.860	1.500	1.860	1.860	1.860	20,000	37,200	1.8600	1.367	1.103	1.367	1.367	1.367	27,205	1.3674	-1.06%
2020-04-14	0	1.880	1.800	1.880	-	-	0	0	-	1.382	1.323	1.382	-	-	0	-	0.00%
2020-04-09	0	1.880	1.880	1.910	-	-	0	0	-	1.382	1.382	1.404	-	-	0	-	0.00%
2020-04-08	0	1.880	1.800	1.880	-	-	0	0	-	1.382	1.323	1.382	-	-	0	-	-0.53%
2020-04-07	0	1.890	1.860	1.970	1.840	1.890	48,000	88,820	1.8504	1.389	1.367	1.448	1.353	1.389	65,291	1.3604	-2.07%
2020-04-06	0	1.930	1.810	1.930	-	-	0	0	-	1.419	1.331	1.419	-	-	0	-	0.00%
2020-04-03	0	1.930	1.800	1.930	1.810	1.930	5,000	9,430	1.8860	1.419	1.323	1.419	1.331	1.419	6,801	1.3865	-2.03%
2020-04-02	0	1.970	1.830	1.970	-	-	0	0	-	1.448	1.345	1.448	-	-	0	-	-0.51%
2020-04-01	0	1.980	1.820	1.980	-	-	0	0	-	1.456	1.338	1.456	-	-	0	-	0.00%
2020-03-31	0	1.980	1.810	2.000	-	-	0	0	-	1.456	1.331	1.470	-	-	0	-	0.00%
2020-03-30	0	1.980	1.800	2.050	-	-	0	0	-	1.456	1.323	1.507	-	-	0	-	0.00%
2020-03-27	0	1.980	1.880	1.980	-	-	0	0	-	1.456	1.382	1.456	-	-	0	-	-1.00%
2020-03-26	0	2.000	1.880	2.000	2.040	2.170	6,000	12,730	2.1217	1.470	1.382	1.470	1.500	1.595	8,161	1.5598	-1.48%
2020-03-25	0	2.030	2.030	2.100	1.980	1.990	95,000	188,780	1.9872	1.492	1.492	1.544	1.456	1.463	129,223	1.4609	3.57%
2020-03-24	0	1.960	1.810	1.970	1.800	1.970	152,000	297,780	1.9591	1.441	1.331	1.448	1.323	1.448	206,756	1.4402	0.00%
2020-03-23	0	1.960	1.000	1.960	-	-	0	0	-	1.441	0.735	1.441	-	-	0	-	-0.51%
2020-03-20	0	1.970	0.990	1.970	-	-	0	0	-	1.448	0.728	1.448	-	-	0	-	-0.51%
2020-03-19	0	1.980	-	1.980	-	-	0	0	-	1.456	-	1.456	-	-	0	-	-0.50%
2020-03-18	0	1.990	1.580	1.990	1.820	2.000	21,000	38,400	1.8286	1.463	1.162	1.463	1.338	1.470	28,565	1.3443	9.34%
2020-03-17	0	1.820	1.580	2.010	-	-	0	0	-	1.338	1.162	1.478	-	-	0	-	0.00%
2020-03-16	0	1.820	-	1.820	1.820	1.890	74,000	134,880	1.8227	1.338	-	1.338	1.338	1.389	100,658	1.3400	-6.19%
2020-03-13	0	1.940	1.880	2.000	1.880	1.940	30,000	58,440	1.9480	1.426	1.382	1.470	1.382	1.426	40,807	1.4321	-3.00%
2020-03-12	0	2.000	2.000	2.100	2.000	2.010	20,000	40,370	2.0185	1.470	1.470	1.544	1.470	1.478	27,205	1.4839	-9.09%
2020-03-11	0	2.200	2.100	2.200	-	-	0	0	-	1.617	1.544	1.617	-	-	0	-	0.00%
2020-03-10	0	2.200	2.100	2.200	2.100	2.210	7,000	14,910	2.1300	1.617	1.544	1.617	1.544	1.625	9,522	1.5659	4.27%
2020-03-09	0	2.110	2.110	2.220	2.100	2.220	46,000	98,220	2.1352	1.551	1.551	1.632	1.544	1.632	62,571	1.5697	-8.26%
2020-03-06	0	2.300	2.220	2.300	-	-	0	0	-	1.691	1.632	1.691	-	-	0	-	-1.71%
2020-03-05	0	2.340	2.220	2.340	2.210	2.340	16,000	36,660	2.2913	1.720	1.632	1.720	1.625	1.720	21,764	1.6844	-0.43%
2020-03-04	0	2.350	2.110	2.350	-	-	0	0	-	1.728	1.551	1.728	-	-	0	-	0.00%
2020-03-03	0	2.350	2.220	2.360	2.270	2.350	22,000	49,240	2.2382	1.728	1.632	1.735	1.669	1.728	29,925	1.6454	0.00%
2020-03-02	0	2.350	2.220	2.360	-	-	0	0	-	1.728	1.632	1.735	-	-	0	-	0.00%
2020-02-28	0	2.350	2.230	2.350	-	-	0	0	-	1.728	1.639	1.728	-	-	0	-	-1.26%
2020-02-27	0	2.380	2.230	2.580	-	-	0	0	-	1.750	1.639	1.897	-	-	0	-	0.00%
2020-02-26	0	2.380	2.240	2.450	2.260	2.380	14,000	33,680	2.4057	1.750	1.647	1.801	1.661	1.750	19,043	1.7686	-1.65%
2020-02-25	0	2.420	2.180	2.480	-	-	0	0	-	1.779	1.603	1.823	-	-	0	-	0.00%
2020-02-24	0	2.420	2.220	2.480	2.210	2.420	42,000	94,090	2.2402	1.779	1.632	1.823	1.625	1.779	57,130	1.6469	-0.41%
2020-02-21	0	2.430	2.250	2.480	2.220	2.470	32,000	71,480	2.2338	1.786	1.654	1.823	1.632	1.816	43,528	1.6422	-0.82%
2020-02-20	0	2.450	2.290	2.450	2.300	2.500	8,000	18,590	2.3238	1.801	1.684	1.801	1.691	1.838	10,882	1.7083	6.99%
2020-02-19	0	2.290	2.290	2.340	2.290	2.310	84,000	193,330	2.3015	1.684	1.684	1.720	1.684	1.698	114,260	1.6920	2.23%
2020-02-18	0	2.240	2.210	2.450	2.150	2.240	69,000	151,780	2.1997	1.647	1.625	1.801	1.581	1.647	93,856	1.6172	4.19%
2020-02-17	0	2.150	2.150	2.200	2.150	2.200	48,000	103,600	2.1583	1.581	1.581	1.617	1.581	1.617	65,291	1.5867	-2.27%
2020-02-14	0	2.200	2.280	2.320	-	-	0	0	-	1.617	1.676	1.706	-	-	0	-	0.00%
2020-02-13	0	2.200	2.200	2.320	-	-	3,000	6,600	2.2000	1.617	1.617	1.706	-	-	4,081	1.6174	0.00%
2020-02-12	0	2.200	2.040	2.350	2.200	2.200	3,000	6,600	2.2000	1.617	1.500	1.728	1.617	1.617	4,081	1.6174	1.85%
2020-02-11	0	2.160	2.060	2.350	-	-	0	0	-	1.588	1.514	1.728	-	-	0	-	0.00%
2020-02-10	0	2.160	2.060	2.350	-	-	0	0	-	1.588	1.514	1.728	-	-	0	-	0.00%
2020-02-07	0	2.160	2.070	2.160	2.060	2.160	4,000	8,340	2.0850	1.588	1.522	1.588	1.514	1.588	5,441	1.5328	0.47%
2020-02-06	0	2.150	2.080	2.200	2.070	2.200	54,000	114,270	2.1161	1.581	1.529	1.617	1.522	1.617	73,453	1.5557	-0.46%
2020-02-05	0	2.160	2.010	2.200	-	-	0	0	-	1.588	1.478	1.617	-	-	0	-	0.00%
2020-02-04	0	2.160	2.020	2.200	2.150	2.200	36,000	77,690	2.1581	1.588	1.485	1.617	1.581	1.617	48,969	1.5865	-1.82%
2020-02-03	0	2.200	2.020	2.200	2.000	2.200	58,000	117,140	2.0197	1.617	1.485	1.617	1.470	1.617	78,894	1.4848	5.77%
2020-01-31	0	2.080	1.900	2.110	2.080	2.200	114,000	237,390	2.0824	1.529	1.397	1.551	1.529	1.617	155,067	1.5309	-0.95%
2020-01-30	0	2.100	2.100	2.140	2.100	2.150	195,000	409,590	2.1005	1.544	1.544	1.573	1.544	1.581	265,247	1.5442	-4.55%
2020-01-29	0	2.200	1.980	2.250	2.200	2.200	45,000	99,000	2.2000	1.617	1.456	1.654	1.617	1.617	61,211	1.6174	-0.90%
2020-01-24	0	2.220	2.220	2.400	2.210	2.210	19,000	41,990	2.2100	1.632	1.632	1.764	1.625	1.625	25,845	1.6247	0.45%
2020-01-23	0	2.210	2.210	2.560	2.210	2.210	50,000	110,500	2.2100	1.625	1.625	1.882	1.625	1.625	68,012	1.6247	-1.34%
2020-01-22	0	2.240	2.210	2.400	-	-	0	0	-	1.647	1.625	1.764	-	-	0	-	0.00%
2020-01-21	0	2.240	2.240	2.400	2.200	2.200	13,000	28,600	2.2000	1.647	1.647	1.764	1.617	1.617	17,683	1.6174	-6.67%
2020-01-20	0	2.400	2.230	2.410	-	-	0	0	-	1.764	1.639	1.772	-	-	0	-	0.00%
2020-01-17	0	2.400	2.210	2.400	2.400	2.400	8,000	19,200	2.4000	1.764	1.625	1.764	1.764	1.764	10,882	1.7644	8.60%
2020-01-16	0	2.210	2.210	2.350	2.200	2.300	32,000	73,400	2.2938	1.625	1.625	1.728	1.617	1.691	43,528	1.6863	-1.78%
2020-01-15	0	2.250	2.200	2.300	-	-	0	0	-	1.654	1.617	1.691	-	-	0	-	0.00%
2020-01-14	0	2.250	2.160	2.350	2.250	2.320	23,000	53,150	2.3109	1.654	1.588	1.728	1.654	1.706	31,285	1.6989	-4.26%
2020-01-13	0	2.350	2.300	2.360	-	-	0	0	-	1.728	1.691	1.735	-	-	0	-	0.00%
2020-01-10	0	2.350	2.250	2.450	-	-	0	0	-	1.728	1.654	1.801	-	-	0	-	0.00%
2020-01-09	0	2.350	2.220	2.350	2.210	2.350	6,000	13,580	2.2633	1.728	1.632	1.728	1.625	1.728	8,161	1.6639	7.80%
2020-01-08	0	2.180	2.180	2.300	2.180	2.180	3,000	6,540	2.1800	1.603	1.603	1.691	1.603	1.603	4,081	1.6027	0.00%
2020-01-07	0	2.180	2.150	2.420	-	-	0	0	-	1.603	1.581	1.779	-	-	0	-	0.00%
2020-01-06	0	2.180	2.180	2.400	2.180	2.180	20,000	43,600	2.1800	1.603	1.603	1.764	1.603	1.603	27,205	1.6027	-0.91%
2020-01-03	0	2.200	2.160	2.500	2.200	2.200	4,000	8,800	2.2000	1.617	1.588	1.838	1.617	1.617	5,441	1.6174	2.33%
2020-01-02	0	2.150	2.150	2.200	2.140	2.160	178,000	382,770	2.1504	1.581	1.581	1.617	1.573	1.588	242,122	1.5809	0.00%
2019-12-31	0	2.150	2.130	2.150	2.150	2.150	20,000	43,000	2.1500	1.581	1.566	1.581	1.581	1.581	27,205	1.5806	0.00%
2019-12-30	0	2.150	2.120	2.150	2.150	2.150	99,143	213,147	2.1499	1.581	1.559	1.581	1.581	1.581	134,858	1.5805	0.00%
2019-12-27	0	2.150	2.110	2.150	2.150	2.150	56,000	120,400	2.1500	1.581	1.551	1.581	1.581	1.581	76,173	1.5806	0.00%
2019-12-24	0	2.150	2.100	2.200	2.150	2.150	44,000	94,600	2.1500	1.581	1.544	1.617	1.581	1.581	59,851	1.5806	-1.38%
2019-12-23	0	2.180	2.100	2.180	-	-	0	0	-	1.603	1.544	1.603	-	-	0	-	-0.46%
2019-12-20	0	2.190	2.040	2.220	-	-	0	0	-	1.610	1.500	1.632	-	-	0	-	0.00%
2019-12-19	0	2.190	2.050	2.190	-	-	0	0	-	1.610	1.507	1.610	-	-	0	-	-1.35%
2019-12-18	0	2.220	2.050	2.220	2.220	2.220	1,000	2,220	2.2200	1.632	1.507	1.632	1.632	1.632	1,360	1.6321	0.45%
2019-12-17	0	2.210	2.050	2.220	2.210	2.210	1,000	2,210	2.2100	1.625	1.507	1.632	1.625	1.625	1,360	1.6247	2.79%
2019-12-16	0	2.150	2.030	2.220	2.100	2.150	104,000	218,600	2.1019	1.581	1.492	1.632	1.544	1.581	141,465	1.5453	2.38%
2019-12-13	0	2.100	2.030	2.150	-	-	0	0	-	1.544	1.492	1.581	-	-	0	-	0.00%
2019-12-12	0	2.100	2.030	2.220	-	-	0	0	-	1.544	1.492	1.632	-	-	0	-	0.00%
2019-12-11	0	2.100	2.030	2.220	2.100	2.100	12,000	25,200	2.1000	1.544	1.492	1.632	1.544	1.544	16,323	1.5438	-4.98%
2019-12-10	0	2.210	2.100	2.220	2.100	2.210	11,000	23,400	2.1273	1.625	1.544	1.632	1.544	1.625	14,963	1.5639	-3.91%
2019-12-09	0	2.300	2.110	2.300	2.100	2.320	31,000	68,960	2.2245	1.691	1.551	1.691	1.544	1.706	42,167	1.6354	12.20%
2019-12-06	0	2.050	2.050	2.400	-	-	0	0	-	1.507	1.507	1.764	-	-	0	-	1.49%
2019-12-05	0	2.020	2.020	2.400	-	-	0	0	-	1.485	1.485	1.764	-	-	0	-	0.50%
2019-12-04	0	2.010	2.000	2.400	-	-	0	0	-	1.478	1.470	1.764	-	-	0	-	0.00%
2019-12-03	0	2.010	2.000	2.400	2.000	2.010	347,857	698,629	2.0084	1.478	1.470	1.764	1.470	1.478	473,169	1.4765	0.00%
2019-12-02	0	2.010	2.010	2.380	2.010	2.010	30,000	60,300	2.0100	1.478	1.478	1.750	1.478	1.478	40,807	1.4777	0.50%
2019-11-29	0	2.000	1.970	2.400	-	-	2,000	3,800	1.9000	1.470	1.448	1.764	-	-	2,720	1.3968	0.00%
2019-11-28	0	2.000	1.930	2.400	-	-	0	0	-	1.470	1.419	1.764	-	-	0	-	0.00%
2019-11-27	0	2.000	2.000	2.350	-	-	0	0	-	1.470	1.470	1.728	-	-	0	-	0.00%
2019-11-26	0	2.000	1.980	2.350	-	-	0	0	-	1.470	1.456	1.728	-	-	0	-	0.00%
2019-11-25	0	2.000	1.980	2.350	-	-	0	0	-	1.470	1.456	1.728	-	-	0	-	0.00%
2019-11-22	0	2.000	2.000	2.350	-	-	0	0	-	1.470	1.470	1.728	-	-	0	-	0.00%
2019-11-21	0	2.000	2.000	2.350	1.980	2.010	256,000	509,070	1.9886	1.470	1.470	1.728	1.456	1.478	348,221	1.4619	-0.50%
2019-11-20	0	2.010	2.010	2.350	-	-	0	0	-	1.478	1.478	1.728	-	-	0	-	0.50%
2019-11-19	0	2.000	2.000	2.350	2.000	2.010	87,000	174,300	2.0034	1.470	1.470	1.728	1.470	1.478	118,341	1.4729	-0.99%
2019-11-18	0	2.020	2.010	2.350	2.020	2.020	123,000	248,460	2.0200	1.485	1.478	1.728	1.485	1.485	167,309	1.4850	-0.98%
2019-11-15	0	2.040	2.010	2.100	2.010	2.040	69,000	139,650	2.0239	1.500	1.478	1.544	1.478	1.500	93,856	1.4879	1.49%
2019-11-14	0	2.010	2.010	2.100	-	-	0	0	-	1.478	1.478	1.544	-	-	0	-	0.00%
2019-11-13	0	2.010	2.010	2.040	2.010	2.040	32,000	64,380	2.0119	1.478	1.478	1.500	1.478	1.500	43,528	1.4791	-1.47%
2019-11-12	0	2.040	2.010	2.080	-	-	0	0	-	1.500	1.478	1.529	-	-	0	-	0.00%
2019-11-11	0	2.040	2.010	2.100	-	-	0	0	-	1.500	1.478	1.544	-	-	0	-	0.00%
2019-11-08	0	2.040	2.040	2.100	2.040	2.040	19,000	38,760	2.0400	1.500	1.500	1.544	1.500	1.500	25,845	1.4997	0.00%
2019-11-07	0	2.040	2.010	2.100	2.040	2.040	40,000	81,000	2.0250	1.500	1.478	1.544	1.500	1.500	54,410	1.4887	-0.49%
2019-11-06	0	2.050	2.000	2.090	2.050	2.050	12,000	24,600	2.0500	1.507	1.470	1.536	1.507	1.507	16,323	1.5071	-2.38%
2019-11-05	0	2.100	2.010	2.200	2.100	2.100	7,000	14,700	2.1000	1.544	1.478	1.617	1.544	1.544	9,522	1.5438	2.44%
2019-11-04	0	2.050	2.030	2.340	2.050	2.050	2,000	4,100	2.0500	1.507	1.492	1.720	1.507	1.507	2,720	1.5071	-4.65%
2019-11-01	0	2.150	2.050	2.200	2.050	2.150	33,000	67,850	2.0561	1.581	1.507	1.617	1.507	1.581	44,888	1.5115	4.88%
2019-10-31	0	2.050	2.030	2.050	2.050	2.050	34,000	69,700	2.0500	1.507	1.492	1.507	1.507	1.507	46,248	1.5071	-1.44%
2019-10-30	0	2.080	2.030	2.080	-	-	0	0	-	1.529	1.492	1.529	-	-	0	-	-3.26%
2019-10-29	0	2.150	2.040	2.200	-	-	0	0	-	1.581	1.500	1.617	-	-	0	-	0.00%
2019-10-28	0	2.150	2.010	2.250	1.970	2.150	181,000	363,990	2.0110	1.581	1.478	1.654	1.448	1.581	246,203	1.4784	8.04%
2019-10-25	0	1.990	1.980	2.020	1.990	2.020	593,000	1,186,800	2.0013	1.463	1.456	1.485	1.463	1.485	806,622	1.4713	-0.50%
2019-10-24	0	2.000	1.970	2.020	1.980	2.020	244,000	483,780	1.9827	1.470	1.448	1.485	1.456	1.485	331,898	1.4576	1.52%
2019-10-23	0	1.970	1.950	2.020	1.970	2.020	78,000	154,000	1.9744	1.448	1.434	1.485	1.448	1.485	106,099	1.4515	-2.48%
2019-10-22	0	2.020	1.980	2.020	-	-	0	0	-	1.485	1.456	1.485	-	-	0	-	0.00%
2019-10-21	0	2.020	1.980	2.050	1.990	2.030	196,000	393,870	2.0095	1.485	1.456	1.507	1.463	1.492	266,607	1.4773	2.02%
2019-10-18	0	1.980	1.980	2.020	-	-	0	0	-	1.456	1.456	1.485	-	-	0	-	0.51%
2019-10-17	0	1.970	1.970	2.020	1.970	1.980	66,000	130,650	1.9795	1.448	1.448	1.485	1.448	1.456	89,776	1.4553	-0.51%
2019-10-16	0	1.980	1.980	2.030	1.980	2.030	16,000	32,290	2.0181	1.456	1.456	1.492	1.456	1.492	21,764	1.4837	-1.98%
2019-10-15	0	2.020	1.990	2.020	2.030	2.030	6,000	12,180	2.0300	1.485	1.463	1.485	1.492	1.492	8,161	1.4924	-0.49%
2019-10-14	0	2.030	2.000	2.030	2.030	2.030	12,000	24,360	2.0300	1.492	1.470	1.492	1.492	1.492	16,323	1.4924	0.00%
2019-10-11	0	2.030	1.990	2.030	2.000	2.030	101,000	202,660	2.0065	1.492	1.463	1.492	1.470	1.492	137,384	1.4751	2.01%
2019-10-10	0	1.990	1.970	2.000	1.980	2.040	71,000	140,790	1.9830	1.463	1.448	1.470	1.456	1.500	96,577	1.4578	0.00%
2019-10-09	0	1.990	1.980	2.000	1.990	2.050	104,000	208,090	2.0009	1.463	1.456	1.470	1.463	1.507	141,465	1.4710	-2.93%
2019-10-08	0	2.050	2.000	2.130	2.050	2.130	78,000	159,860	2.0495	1.507	1.470	1.566	1.507	1.566	106,099	1.5067	-2.84%
2019-10-04	0	2.110	2.000	2.110	-	-	0	0	-	1.551	1.470	1.551	-	-	0	-	0.00%
2019-10-03	0	2.110	2.000	2.150	-	-	0	0	-	1.551	1.470	1.581	-	-	0	-	0.00%
2019-10-02	0	2.110	2.000	2.130	-	-	0	0	-	1.551	1.470	1.566	-	-	0	-	0.00%
2019-09-30	0	2.110	2.000	2.130	-	-	0	0	-	1.551	1.470	1.566	-	-	0	-	0.00%
2019-09-27	0	2.110	2.000	2.150	-	-	0	0	-	1.551	1.470	1.581	-	-	0	-	0.00%
2019-09-26	0	2.110	2.000	2.110	2.110	2.110	9,000	18,990	2.1100	1.551	1.470	1.551	1.551	1.551	12,242	1.5512	1.44%
2019-09-25	0	2.080	2.020	2.100	2.050	2.110	80,000	167,840	2.0980	1.529	1.485	1.544	1.507	1.551	108,819	1.5424	-3.26%
2019-09-24	0	2.150	2.080	2.150	-	-	0	0	-	1.581	1.529	1.581	-	-	0	-	0.00%
2019-09-23	0	2.150	2.110	2.150	-	-	0	0	-	1.581	1.551	1.581	-	-	0	-	0.00%
2019-09-20	0	2.150	2.120	2.180	-	-	0	0	-	1.581	1.559	1.603	-	-	0	-	0.00%
2019-09-19	0	2.150	2.120	2.200	-	-	0	0	-	1.581	1.559	1.617	-	-	0	-	0.00%
2019-09-18	0	2.150	2.150	2.200	2.150	2.200	203,000	436,550	2.1505	1.581	1.581	1.617	1.581	1.617	276,128	1.5810	0.00%
2019-09-17	0	2.150	2.130	2.180	2.150	2.180	22,758	49,529	2.1763	1.581	1.566	1.603	1.581	1.603	30,956	1.6000	-2.27%
2019-09-16	0	2.200	2.150	2.200	2.180	2.200	6,000	13,120	2.1867	1.617	1.581	1.617	1.603	1.617	8,161	1.6076	0.00%
2019-09-13	0	2.200	2.140	2.200	2.200	2.200	13,000	28,600	2.2000	1.617	1.573	1.617	1.617	1.617	17,683	1.6174	0.00%
2019-09-12	0	2.200	2.160	2.200	2.200	2.230	64,000	140,920	2.2019	1.617	1.588	1.617	1.617	1.639	87,055	1.6187	0.00%
2019-09-11	0	2.200	2.120	2.200	2.200	2.200	148,000	325,600	2.2000	1.617	1.559	1.617	1.617	1.617	201,315	1.6174	0.00%
2019-09-10	0	2.200	2.180	2.200	2.180	2.200	33,000	72,580	2.1994	1.617	1.603	1.617	1.603	1.617	44,888	1.6169	0.00%
2019-09-09	0	2.200	2.120	2.200	2.120	2.200	10,242	22,423	2.1893	1.617	1.559	1.617	1.559	1.617	13,932	1.6095	2.33%
2019-09-06	0	2.150	2.150	2.200	2.150	2.200	17,000	36,730	2.1606	1.581	1.581	1.617	1.581	1.617	23,124	1.5884	-1.38%
2019-09-05	0	2.180	2.180	2.200	2.180	2.200	136,000	299,020	2.1987	1.603	1.603	1.617	1.603	1.617	184,992	1.6164	0.93%
2019-09-04	0	2.160	2.120	2.240	-	-	0	0	-	1.588	1.559	1.647	-	-	0	-	0.00%
2019-09-03	0	2.160	2.100	2.250	2.160	2.160	4,000	8,640	2.1600	1.588	1.544	1.654	1.588	1.588	5,441	1.5880	-1.82%
2019-09-02	0	2.200	2.200	2.220	2.160	2.270	220,000	486,590	2.2118	1.617	1.617	1.632	1.588	1.669	299,253	1.6260	-4.35%
2019-08-30	0	2.300	2.300	2.350	2.270	2.360	38,000	88,960	2.3411	1.691	1.691	1.728	1.669	1.735	51,689	1.7211	-2.54%
2019-08-29	0	2.360	2.280	2.360	2.270	2.360	3,000	6,990	2.3300	1.735	1.676	1.735	1.669	1.735	4,081	1.7129	0.00%
2019-08-28	0	2.360	2.300	2.360	2.360	2.360	20,000	47,200	2.3600	1.735	1.691	1.735	1.735	1.735	27,205	1.7350	1.72%
2019-08-27	0	2.320	2.300	2.380	2.320	2.370	10,000	23,250	2.3250	1.706	1.691	1.750	1.706	1.742	13,602	1.7093	-1.69%
2019-08-26	0	2.360	2.310	2.360	2.300	2.360	54,000	125,610	2.3261	1.735	1.698	1.735	1.691	1.735	73,453	1.7101	2.16%
2019-08-23	0	2.310	2.310	2.580	2.280	2.580	24,000	58,920	2.4550	1.698	1.698	1.897	1.676	1.897	32,646	1.8048	-10.81%
2019-08-22	0	2.590	2.270	2.600	2.590	2.590	3,000	7,770	2.5900	1.904	1.669	1.911	1.904	1.904	4,081	1.9041	0.00%
2019-08-21	0	2.590	2.280	2.600	-	-	0	0	-	1.904	1.676	1.911	-	-	0	-	0.00%
2019-08-20	0	2.590	2.290	2.590	-	-	0	0	-	1.904	1.684	1.904	-	-	0	-	0.00%
2019-08-19	0	2.590	2.290	2.590	2.590	2.590	1,000	2,590	2.5900	1.904	1.684	1.904	1.904	1.904	1,360	1.9041	0.00%
2019-08-16	0	2.590	2.270	2.600	-	-	0	0	-	1.904	1.669	1.911	-	-	0	-	0.00%
2019-08-15	0	2.590	2.230	2.600	2.590	2.590	16,000	41,440	2.5900	1.904	1.639	1.911	1.904	1.904	21,764	1.9041	1.17%
2019-08-14	0	2.560	2.220	2.560	-	-	0	0	-	1.882	1.632	1.882	-	-	0	-	0.00%
2019-08-13	0	2.560	2.350	2.560	2.550	2.560	40,000	102,280	2.5570	1.882	1.728	1.882	1.875	1.882	54,410	1.8798	0.39%
2019-08-12	0	2.550	2.360	2.550	-	-	0	0	-	1.875	1.735	1.875	-	-	0	-	0.00%
2019-08-09	0	2.550	2.400	2.600	2.500	2.600	5,000	12,650	2.5300	1.875	1.764	1.911	1.838	1.911	6,801	1.8600	-0.39%
2019-08-08	0	2.560	2.380	2.590	-	-	0	0	-	1.882	1.750	1.904	-	-	0	-	0.00%
2019-08-07	0	2.560	2.220	2.560	-	-	0	0	-	1.882	1.632	1.882	-	-	0	-	-0.39%
2019-08-06	0	2.570	2.240	2.580	2.570	2.570	11,000	28,180	2.5618	1.889	1.647	1.897	1.889	1.889	14,963	1.8834	-0.39%
2019-08-05	0	2.580	2.570	2.590	2.580	2.590	53,000	136,790	2.5809	1.897	1.889	1.904	1.897	1.904	72,093	1.8974	-4.09%
2019-08-02	0	2.690	2.650	2.690	-	-	0	0	-	1.978	1.948	1.978	-	-	0	-	-0.37%
2019-08-01	0	2.700	2.650	2.700	2.650	2.700	21,000	56,450	2.6881	1.985	1.948	1.985	1.948	1.985	28,565	1.9762	3.85%
2019-07-31	0	2.600	2.580	2.700	-	-	0	0	-	1.911	1.897	1.985	-	-	0	-	0.00%
2019-07-30	0	2.600	2.590	2.800	-	-	0	0	-	1.911	1.904	2.058	-	-	0	-	0.00%
2019-07-29	0	2.600	2.600	2.800	2.600	2.600	3,000	7,800	2.6000	1.911	1.911	2.058	1.911	1.911	4,081	1.9114	0.00%
2019-07-26	0	2.600	2.600	2.800	-	-	0	0	-	1.911	1.911	2.058	-	-	0	-	0.00%
2019-07-25	0	2.600	2.580	2.800	-	-	0	0	-	1.911	1.897	2.058	-	-	0	-	0.00%
2019-07-24	0	2.600	2.590	2.650	2.580	2.660	98,000	255,730	2.6095	1.911	1.904	1.948	1.897	1.956	133,303	1.9184	-1.89%
2019-07-23	0	2.650	2.610	2.690	-	-	0	0	-	1.948	1.919	1.978	-	-	0	-	0.00%
2019-07-22	0	2.650	2.610	2.650	2.630	2.650	16,000	42,120	2.6325	1.948	1.919	1.948	1.933	1.948	21,764	1.9353	1.53%
2019-07-19	0	2.610	2.610	2.740	2.610	2.610	6,000	15,660	2.6100	1.919	1.919	2.014	1.919	1.919	8,161	1.9188	-4.74%
2019-07-18	0	2.740	2.660	2.740	-	-	0	0	-	2.014	1.956	2.014	-	-	0	-	-0.36%
2019-07-17	0	2.750	2.750	2.800	2.650	2.750	9,000	23,950	2.6611	2.022	2.022	2.058	1.948	2.022	12,242	1.9564	1.48%
2019-07-16	0	2.710	2.560	2.730	-	-	0	0	-	1.992	1.882	2.007	-	-	0	-	0.00%
2019-07-15	0	2.710	2.660	2.750	2.700	2.710	71,000	192,400	2.7099	1.992	1.956	2.022	1.985	1.992	96,577	1.9922	-1.45%
2019-07-12	0	2.750	2.680	2.750	2.710	2.750	130,000	353,360	2.7182	2.022	1.970	2.022	1.992	2.022	176,831	1.9983	0.73%
2019-07-11	0	2.730	2.640	2.770	2.730	2.730	45,000	122,850	2.7300	2.007	1.941	2.036	2.007	2.007	61,211	2.0070	1.11%
2019-07-10	0	2.700	2.640	2.780	2.670	2.740	100,000	271,970	2.7197	1.985	1.941	2.044	1.963	2.014	136,024	1.9994	2.66%
2019-07-09	0	2.630	2.620	2.770	2.620	2.630	26,000	68,240	2.6246	1.933	1.926	2.036	1.926	1.933	35,366	1.9295	1.15%
2019-07-08	0	2.600	2.560	2.900	-	-	0	0	-	1.911	1.882	2.132	-	-	0	-	0.00%
2019-07-05	0	2.600	2.560	2.900	-	-	0	0	-	1.911	1.882	2.132	-	-	0	-	0.00%
2019-07-04	0	2.600	2.600	2.700	2.600	2.600	12,000	31,200	2.6000	1.911	1.911	1.985	1.911	1.911	16,323	1.9114	-3.70%
2019-07-03	0	2.700	2.580	2.700	2.700	2.750	13,000	35,230	2.7100	1.985	1.897	1.985	1.985	2.022	17,683	1.9923	4.40%
2019-07-02	0	2.700	2.700	2.900	2.700	2.700	74,000	199,980	2.7024	1.901	1.901	2.042	1.901	1.901	105,088	1.9030	-1.46%
2019-06-28	0	2.740	2.720	2.850	-	-	0	0	-	1.929	1.915	2.007	-	-	0	-	0.00%
2019-06-27	0	2.740	2.700	2.900	-	-	0	0	-	1.929	1.901	2.042	-	-	0	-	0.00%
2019-06-26	0	2.740	2.700	2.900	-	-	0	0	-	1.929	1.901	2.042	-	-	0	-	0.00%
2019-06-25	0	2.740	2.700	2.860	2.740	2.740	2,000	5,480	2.7400	1.929	1.901	2.014	1.929	1.929	2,840	1.9294	-1.44%
2019-06-24	0	2.780	2.610	2.790	2.610	2.790	120,000	317,580	2.6465	1.958	1.838	1.965	1.838	1.965	170,413	1.8636	-0.36%
2019-06-21	0	2.790	2.610	2.880	2.500	2.820	64,000	176,030	2.7505	1.965	1.838	2.028	1.760	1.986	90,887	1.9368	-1.41%
2019-06-20	0	2.830	2.720	2.830	2.750	2.830	11,000	30,570	2.7791	1.993	1.915	1.993	1.936	1.993	15,621	1.9570	3.28%
2019-06-19	0	2.740	2.740	2.820	2.740	2.810	38,000	104,480	2.7495	1.929	1.929	1.986	1.929	1.979	53,964	1.9361	-0.36%
2019-06-18	0	2.750	2.750	2.930	2.750	2.770	21,000	57,890	2.7567	1.936	1.936	2.063	1.936	1.951	29,822	1.9412	0.00%
2019-06-17	0	2.750	2.700	2.750	2.750	2.810	20,000	55,290	2.7645	1.936	1.901	1.936	1.936	1.979	28,402	1.9467	0.73%
2019-06-14	0	2.730	2.660	2.750	2.670	2.750	6,000	16,240	2.7067	1.922	1.873	1.936	1.880	1.936	8,521	1.9060	2.63%
2019-06-13	0	2.660	2.660	2.740	2.660	2.730	132,000	351,570	2.6634	1.873	1.873	1.929	1.873	1.922	187,454	1.8755	-1.12%
2019-06-12	0	2.690	2.680	2.690	2.690	2.790	36,000	98,430	2.7342	1.894	1.887	1.894	1.894	1.965	51,124	1.9253	-3.58%
2019-06-11	0	2.790	2.740	2.800	2.750	2.950	88,000	243,360	2.7655	1.965	1.929	1.972	1.936	2.077	124,970	1.9474	-3.13%
2019-06-10	0	2.880	2.750	2.880	-	-	0	0	-	2.028	1.936	2.028	-	-	0	-	-2.37%
2019-06-06	0	2.950	2.690	2.950	-	-	0	0	-	2.077	1.894	2.077	-	-	0	-	0.00%
2019-06-05	0	2.950	2.710	2.950	-	-	0	0	-	2.077	1.908	2.077	-	-	0	-	-3.28%
2019-06-04	0	3.050	2.800	3.050	2.730	3.050	110,000	302,790	2.7526	2.148	1.972	2.148	1.922	2.148	156,212	1.9383	8.93%
2019-06-03	0	2.800	2.770	2.810	2.700	2.830	178,000	493,230	2.7710	1.972	1.951	1.979	1.901	1.993	252,779	1.9512	-1.75%
2019-05-31	0	2.850	2.850	3.000	2.850	2.850	6,000	17,100	2.8500	2.007	2.007	2.113	2.007	2.007	8,521	2.0069	-6.25%
2019-05-30	0	3.040	2.890	3.040	2.920	3.050	174,000	508,500	2.9224	2.141	2.035	2.141	2.056	2.148	247,099	2.0579	4.11%
2019-05-29	0	2.920	2.920	3.050	-	-	0	0	-	2.056	2.056	2.148	-	-	0	-	0.00%
2019-05-28	0	2.920	2.920	2.990	-	-	0	0	-	2.056	2.056	2.105	-	-	0	-	0.34%
2019-05-27	0	2.910	2.910	3.000	2.910	3.010	106,000	316,200	2.9830	2.049	2.049	2.113	2.049	2.120	150,532	2.1006	-3.00%
2019-05-24	0	3.000	2.960	3.140	3.000	3.000	50,000	150,000	3.0000	2.113	2.084	2.211	2.113	2.113	71,005	2.1125	-4.76%
2019-05-23	0	3.150	2.890	3.150	-	-	0	0	-	2.218	2.035	2.218	-	-	0	-	0.00%
2019-05-22	0	3.150	2.940	3.150	-	-	0	0	-	2.218	2.070	2.218	-	-	0	-	-1.25%
2019-05-21	0	3.190	3.020	3.190	3.180	3.190	50,000	159,250	3.1850	2.246	2.127	2.246	2.239	2.246	71,005	2.2428	-0.31%
2019-05-20	0	3.200	2.890	3.200	2.870	3.200	22,000	63,630	2.8923	2.253	2.035	2.253	2.021	2.253	31,242	2.0367	3.56%
2019-05-17	0	3.090	3.000	3.200	3.090	3.200	46,000	142,250	3.0924	2.176	2.113	2.253	2.176	2.253	65,325	2.1776	0.00%
2019-05-16	0	3.090	3.000	3.140	3.060	3.090	45,000	138,580	3.0796	2.176	2.113	2.211	2.155	2.176	63,905	2.1685	-0.64%
2019-05-15	0	3.110	3.020	3.130	3.090	3.120	11,000	34,040	3.0945	2.190	2.127	2.204	2.176	2.197	15,621	2.1791	0.65%
2019-05-14	0	3.090	3.060	3.100	3.050	3.120	55,000	168,060	3.0556	2.176	2.155	2.183	2.148	2.197	78,106	2.1517	-0.32%
2019-05-10	0	3.100	3.060	3.100	3.050	3.130	149,000	457,560	3.0709	2.183	2.155	2.183	2.148	2.204	211,596	2.1624	-0.96%
2019-05-09	0	3.130	3.060	3.200	3.050	3.130	63,000	192,820	3.0606	2.204	2.155	2.253	2.148	2.204	89,467	2.1552	-1.88%
2019-05-08	0	3.190	3.070	3.200	-	-	0	0	-	2.246	2.162	2.253	-	-	0	-	0.00%
2019-05-07	0	3.190	3.060	3.190	3.060	3.200	22,000	67,590	3.0723	2.246	2.155	2.246	2.155	2.253	31,242	2.1634	0.95%
2019-05-06	0	3.160	3.060	3.160	-	-	0	0	-	2.225	2.155	2.225	-	-	0	-	0.00%
2019-05-03	0	3.160	3.100	3.200	-	-	0	0	-	2.225	2.183	2.253	-	-	0	-	0.00%
2019-05-02	0	3.160	3.070	3.240	3.070	3.160	15,000	46,220	3.0813	2.225	2.162	2.282	2.162	2.225	21,302	2.1698	-0.94%
2019-04-30	0	3.190	3.070	3.190	-	-	0	0	-	2.246	2.162	2.246	-	-	0	-	-1.54%
2019-04-29	0	3.240	3.070	3.240	3.060	3.250	70,000	226,010	3.2287	2.282	2.162	2.282	2.155	2.289	99,408	2.2736	6.23%
2019-04-26	0	3.050	3.050	3.170	3.020	3.290	140,000	431,740	3.0839	2.148	2.148	2.232	2.127	2.317	198,815	2.1716	-7.29%
2019-04-25	0	3.290	3.150	3.290	-	-	0	0	-	2.317	2.218	2.317	-	-	0	-	0.00%
2019-04-24	0	3.290	3.200	3.350	3.170	3.290	62,000	203,420	3.2810	2.317	2.253	2.359	2.232	2.317	88,047	2.3104	0.30%
2019-04-23	0	3.280	3.200	3.290	3.280	3.300	119,000	391,520	3.2901	2.310	2.253	2.317	2.310	2.324	168,993	2.3168	-0.30%
2019-04-18	0	3.290	3.180	3.290	-	-	0	0	-	2.317	2.239	2.317	-	-	0	-	-0.90%
2019-04-17	0	3.320	3.150	3.320	-	-	0	0	-	2.338	2.218	2.338	-	-	0	-	-0.30%
2019-04-16	0	3.330	3.280	3.330	3.260	3.330	249,000	815,670	3.2758	2.345	2.310	2.345	2.296	2.345	353,607	2.3067	5.05%
2019-04-15	0	3.170	3.100	3.170	3.110	3.170	59,000	184,450	3.1263	2.232	2.183	2.232	2.190	2.232	83,786	2.2014	0.00%
2019-04-12	0	3.170	3.120	3.170	3.160	3.170	17,000	53,830	3.1665	2.232	2.197	2.232	2.225	2.232	24,142	2.2297	0.00%
2019-04-11	0	3.170	3.110	3.170	3.160	3.190	117,000	371,320	3.1737	2.232	2.190	2.232	2.225	2.246	166,153	2.2348	-0.31%
2019-04-10	0	3.180	3.180	3.250	3.170	3.270	167,000	533,690	3.1957	2.239	2.239	2.289	2.232	2.303	237,158	2.2504	-2.75%
2019-04-09	0	3.270	3.200	3.270	3.190	3.270	180,000	576,360	3.2020	2.303	2.253	2.303	2.246	2.303	255,620	2.2548	0.93%
2019-04-08	0	3.240	3.210	3.250	3.200	3.290	269,000	876,160	3.2571	2.282	2.260	2.289	2.253	2.317	382,009	2.2936	0.93%
2019-04-04	0	3.210	3.210	3.250	3.200	3.550	1,232,000	4,067,910	3.3019	2.260	2.260	2.289	2.253	2.500	1,749,575	2.3251	-10.83%
2019-04-03	0	3.600	3.550	3.600	-	-	0	0	-	2.535	2.500	2.535	-	-	0	-	0.00%
2019-04-02	0	3.600	3.550	3.600	3.670	3.760	107,000	395,890	3.6999	2.535	2.500	2.535	2.584	2.648	151,952	2.6054	-4.51%
2019-04-01	0	3.770	3.550	3.770	-	-	0	0	-	2.655	2.500	2.655	-	-	0	-	-0.26%
2019-03-29	0	3.780	3.660	3.780	3.650	3.800	29,000	108,360	3.7366	2.662	2.577	2.662	2.570	2.676	41,183	2.6312	3.28%
2019-03-28	0	3.660	3.510	3.660	-	-	0	0	-	2.577	2.472	2.577	-	-	0	-	-0.27%
2019-03-27	0	3.670	3.510	3.680	3.600	3.670	12,000	43,320	3.6100	2.584	2.472	2.591	2.535	2.584	17,041	2.5421	3.38%
2019-03-26	0	3.550	3.410	3.560	3.450	3.550	285,000	987,430	3.4647	2.500	2.401	2.507	2.429	2.500	404,731	2.4397	2.31%
2019-03-25	0	3.470	3.470	3.530	3.470	3.530	31,000	109,010	3.5165	2.443	2.443	2.486	2.443	2.486	44,023	2.4762	-6.97%
2019-03-22	0	3.730	3.530	3.780	3.510	3.730	21,000	75,580	3.5990	2.627	2.486	2.662	2.472	2.627	29,822	2.5343	5.07%
2019-03-21	0	3.550	3.550	3.730	-	-	0	0	-	2.500	2.500	2.627	-	-	0	-	0.00%
2019-03-20	0	3.550	3.500	3.570	3.550	3.660	40,000	143,160	3.5790	2.500	2.465	2.514	2.500	2.577	56,804	2.5202	-5.33%
2019-03-19	0	3.750	3.620	3.750	3.660	3.780	43,000	157,500	3.6628	2.641	2.549	2.641	2.577	2.662	61,065	2.5792	-0.27%
2019-03-18	0	3.760	3.630	3.820	-	-	0	0	-	2.648	2.556	2.690	-	-	0	-	0.00%
2019-03-15	0	3.760	3.620	3.840	3.630	3.760	78,000	283,270	3.6317	2.648	2.549	2.704	2.556	2.648	110,769	2.5573	1.62%
2019-03-14	0	3.700	3.630	3.780	3.700	3.700	1,000	3,700	3.7000	2.605	2.556	2.662	2.605	2.605	1,420	2.6054	0.27%
2019-03-13	0	3.690	3.660	3.800	3.650	3.840	159,000	586,210	3.6869	2.598	2.577	2.676	2.570	2.704	225,797	2.5962	1.37%
2019-03-12	0	3.640	3.540	3.790	-	-	0	0	-	2.563	2.493	2.669	-	-	0	-	0.00%
2019-03-11	0	3.640	3.500	3.640	3.510	3.640	23,000	81,120	3.5270	2.563	2.465	2.563	2.472	2.563	32,663	2.4836	0.00%
2019-03-08	0	3.640	3.500	3.640	3.640	3.650	256,000	932,000	3.6406	2.563	2.465	2.563	2.563	2.570	363,548	2.5636	0.55%
2019-03-07	0	3.620	3.600	3.650	3.600	3.620	16,000	57,640	3.6025	2.549	2.535	2.570	2.535	2.549	22,722	2.5368	0.00%
2019-03-06	0	3.620	3.530	3.620	3.520	3.620	5,000	17,990	3.5980	2.549	2.486	2.549	2.479	2.549	7,101	2.5336	2.84%
2019-03-05	0	3.520	3.520	3.580	3.450	3.720	616,000	2,210,850	3.5890	2.479	2.479	2.521	2.429	2.620	874,787	2.5273	-5.63%
2019-03-04	0	3.730	3.680	3.770	3.720	3.800	98,000	366,650	3.7413	2.627	2.591	2.655	2.620	2.676	139,171	2.6345	0.27%
2019-03-01	0	3.720	3.710	3.820	3.720	3.820	334,000	1,242,770	3.7209	2.620	2.612	2.690	2.620	2.690	474,317	2.6201	0.00%
2019-02-28	0	3.720	3.720	3.830	3.720	3.880	34,000	127,090	3.7379	2.620	2.620	2.697	2.620	2.732	48,284	2.6321	0.27%
2019-02-27	0	3.710	3.710	3.830	3.710	3.830	68,000	252,520	3.7135	2.612	2.612	2.697	2.612	2.697	96,567	2.6150	-3.39%
2019-02-26	0	3.840	3.700	3.840	-	-	0	0	-	2.704	2.605	2.704	-	-	0	-	-0.52%
2019-02-25	0	3.860	3.750	3.860	-	-	0	0	-	2.718	2.641	2.718	-	-	0	-	-0.52%
2019-02-22	0	3.880	3.750	3.880	3.750	3.880	72,000	270,260	3.7536	2.732	2.641	2.732	2.641	2.732	102,248	2.6432	-0.26%
2019-02-21	0	3.890	3.650	3.890	3.750	3.890	80,000	301,060	3.7633	2.739	2.570	2.739	2.641	2.739	113,609	2.6500	3.73%
2019-02-20	0	3.750	3.750	3.900	3.750	3.890	128,000	480,560	3.7544	2.641	2.641	2.746	2.641	2.739	181,774	2.6437	-3.60%
2019-02-19	0	3.890	3.750	3.890	3.800	3.890	12,000	45,780	3.8150	2.739	2.641	2.739	2.676	2.739	17,041	2.6864	2.37%
2019-02-18	0	3.800	3.760	3.920	-	-	0	0	-	2.676	2.648	2.760	-	-	0	-	0.00%
2019-02-15	0	3.800	3.800	3.930	3.800	3.870	27,000	102,690	3.8033	2.676	2.676	2.767	2.676	2.725	38,343	2.6782	-2.06%
2019-02-14	0	3.880	3.810	3.900	3.810	3.880	4,000	15,390	3.8475	2.732	2.683	2.746	2.683	2.732	5,680	2.7093	1.31%
2019-02-13	0	3.830	3.790	3.900	3.760	3.890	33,000	126,280	3.8267	2.697	2.669	2.746	2.648	2.739	46,864	2.6946	-0.78%
2019-02-12	0	3.860	3.850	3.890	-	-	0	0	-	2.718	2.711	2.739	-	-	0	-	0.00%
2019-02-11	0	3.860	3.860	3.890	-	-	0	0	-	2.718	2.718	2.739	-	-	0	-	1.05%
2019-02-08	0	3.820	3.820	3.890	3.820	3.920	54,000	206,660	3.8270	2.690	2.690	2.739	2.690	2.760	76,686	2.6949	-4.50%
2019-02-04	0	4.000	3.940	4.030	3.980	4.080	55,000	221,060	4.0193	2.817	2.774	2.838	2.803	2.873	78,106	2.8303	-6.10%
2019-02-01	0	4.260	4.080	4.260	-	-	0	0	-	3.000	2.873	3.000	-	-	0	-	-0.23%
2019-01-31	0	4.270	4.020	4.270	-	-	0	0	-	3.007	2.831	3.007	-	-	0	-	0.00%
2019-01-30	0	4.270	4.020	4.270	-	-	0	0	-	3.007	2.831	3.007	-	-	0	-	0.00%
2019-01-29	0	4.270	4.020	4.280	4.240	4.270	12,000	50,910	4.2425	3.007	2.831	3.014	2.986	3.007	17,041	2.9874	-0.47%
2019-01-28	0	4.290	4.020	4.290	-	-	0	0	-	3.021	2.831	3.021	-	-	0	-	-0.69%
2019-01-25	0	4.320	4.010	4.330	4.300	4.330	9,000	38,890	4.3211	3.042	2.824	3.049	3.028	3.049	12,781	3.0428	1.65%
2019-01-24	0	4.250	3.900	4.250	3.970	4.300	26,000	104,230	4.0088	2.993	2.746	2.993	2.796	3.028	36,923	2.8229	6.25%
2019-01-23	0	4.000	3.820	4.100	-	-	0	0	-	2.817	2.690	2.887	-	-	0	-	0.00%
2019-01-22	0	4.000	4.000	4.100	-	-	0	0	-	2.817	2.817	2.887	-	-	0	-	0.00%
2019-01-21	0	4.000	3.850	4.600	3.850	4.000	35,000	135,530	3.8723	2.817	2.711	3.239	2.711	2.817	49,704	2.7268	3.36%
2019-01-18	0	3.870	3.770	3.870	3.770	3.880	22,000	83,200	3.7818	2.725	2.655	2.725	2.655	2.732	31,242	2.6630	2.93%
2019-01-17	0	3.760	3.690	3.770	-	-	0	0	-	2.648	2.598	2.655	-	-	0	-	0.00%
2019-01-16	0	3.760	3.690	3.770	3.750	3.760	12,000	44,650	3.7208	2.648	2.598	2.655	2.641	2.648	17,041	2.6201	-0.53%
2019-01-15	0	3.780	3.600	3.780	3.590	3.790	7,000	25,520	3.6457	2.662	2.535	2.662	2.528	2.669	9,941	2.5672	4.42%
2019-01-14	0	3.620	3.530	3.650	3.620	3.620	7,000	25,340	3.6200	2.549	2.486	2.570	2.549	2.549	9,941	2.5491	0.28%
2019-01-11	0	3.610	3.510	3.610	3.610	3.610	12,000	43,320	3.6100	2.542	2.472	2.542	2.542	2.542	17,041	2.5421	0.00%
2019-01-10	0	3.610	3.510	3.610	3.610	3.610	63,000	227,430	3.6100	2.542	2.472	2.542	2.542	2.542	89,467	2.5421	0.28%
2019-01-09	0	3.600	3.550	3.600	3.600	3.600	128,000	460,800	3.6000	2.535	2.500	2.535	2.535	2.535	181,774	2.5350	0.56%
2019-01-08	0	3.580	3.540	3.600	-	-	0	0	-	2.521	2.493	2.535	-	-	0	-	0.00%
2019-01-07	0	3.580	3.480	3.600	-	-	0	0	-	2.521	2.451	2.535	-	-	0	-	0.00%
2019-01-04	0	3.580	3.500	3.580	3.500	3.600	85,000	299,680	3.5256	2.521	2.465	2.521	2.465	2.535	120,709	2.4827	-1.92%
2019-01-03	0	3.650	3.500	3.650	3.500	3.650	6,000	21,150	3.5250	2.570	2.465	2.570	2.465	2.570	8,521	2.4822	4.89%
2019-01-02	0	3.480	3.480	3.600	3.460	3.600	61,000	215,880	3.5390	2.451	2.451	2.535	2.436	2.535	86,627	2.4921	-4.13%
2018-12-31	0	3.630	3.460	3.640	3.630	3.630	29,000	105,270	3.6300	2.556	2.436	2.563	2.556	2.556	41,183	2.5561	5.22%
2018-12-28	0	3.450	3.390	3.500	3.450	3.450	30,000	103,500	3.4500	2.429	2.387	2.465	2.429	2.429	42,603	2.4294	2.68%
2018-12-27	0	3.360	3.360	3.370	3.360	3.370	25,000	84,140	3.3656	2.366	2.366	2.373	2.366	2.373	35,503	2.3700	-0.30%
2018-12-24	0	3.370	3.360	3.370	3.370	3.370	2,000	6,740	3.3700	2.373	2.366	2.373	2.373	2.373	2,840	2.3731	0.00%
2018-12-21	0	3.370	3.360	3.450	3.370	3.370	38,000	128,060	3.3700	2.373	2.366	2.429	2.373	2.373	53,964	2.3731	0.00%
2018-12-20	0	3.370	3.370	3.450	3.370	3.370	6,000	20,220	3.3700	2.373	2.373	2.429	2.373	2.373	8,521	2.3731	-2.32%
2018-12-19	0	3.450	3.380	3.450	3.370	3.560	54,000	188,660	3.4937	2.429	2.380	2.429	2.373	2.507	76,686	2.4602	0.00%
2018-12-18	0	3.450	3.370	3.450	3.360	3.450	64,000	218,470	3.4136	2.429	2.373	2.429	2.366	2.429	90,887	2.4038	1.77%
2018-12-17	0	3.390	3.380	3.450	3.390	3.450	32,000	110,280	3.4463	2.387	2.380	2.429	2.387	2.429	45,444	2.4267	-1.45%
2018-12-14	0	3.440	3.390	3.450	3.440	3.440	8,000	27,520	3.4400	2.422	2.387	2.429	2.422	2.422	11,361	2.4223	-0.29%
2018-12-13	0	3.450	3.400	3.500	3.450	3.500	52,000	181,030	3.4813	2.429	2.394	2.465	2.429	2.465	73,846	2.4515	-1.43%
2018-12-12	0	3.500	3.490	3.790	-	-	0	0	-	2.465	2.458	2.669	-	-	0	-	0.00%
2018-12-11	0	3.500	3.500	3.790	3.420	3.510	25,000	87,520	3.5008	2.465	2.465	2.669	2.408	2.472	35,503	2.4652	-1.69%
2018-12-10	0	3.560	3.420	3.790	-	-	0	0	-	2.507	2.408	2.669	-	-	0	-	0.00%
2018-12-07	0	3.560	3.420	3.790	-	-	0	0	-	2.507	2.408	2.669	-	-	0	-	0.00%
2018-12-06	0	3.560	3.420	3.790	-	-	0	0	-	2.507	2.408	2.669	-	-	0	-	0.00%
2018-12-05	0	3.560	3.560	3.700	-	-	0	0	-	2.507	2.507	2.605	-	-	0	-	4.09%
2018-12-04	0	3.420	3.410	3.700	-	-	0	0	-	2.408	2.401	2.605	-	-	0	-	0.00%
2018-12-03	0	3.420	3.420	3.650	3.410	3.410	3,000	10,230	3.4100	2.408	2.408	2.570	2.401	2.401	4,260	2.4012	-5.52%
2018-11-30	0	3.620	3.390	3.700	3.590	3.660	20,000	72,670	3.6335	2.549	2.387	2.605	2.528	2.577	28,402	2.5586	-0.82%
2018-11-29	0	3.650	3.650	3.700	3.410	3.600	30,000	105,230	3.5077	2.570	2.570	2.605	2.401	2.535	42,603	2.4700	4.29%
2018-11-28	0	3.500	3.680	3.700	3.400	3.510	36,000	124,800	3.4667	2.465	2.591	2.605	2.394	2.472	51,124	2.4411	0.00%
2018-11-27	0	3.500	3.500	3.690	3.490	3.620	38,000	135,450	3.5645	2.465	2.465	2.598	2.458	2.549	53,964	2.5100	-4.11%
2018-11-26	0	3.650	3.650	3.700	3.530	3.530	23,000	81,190	3.5300	2.570	2.570	2.605	2.486	2.486	32,663	2.4857	3.11%
2018-11-23	0	3.540	3.480	3.610	3.540	3.540	20,000	70,800	3.5400	2.493	2.451	2.542	2.493	2.493	28,402	2.4928	1.14%
2018-11-22	0	3.500	3.470	3.610	-	-	0	0	-	2.465	2.443	2.542	-	-	0	-	0.00%
2018-11-21	0	3.500	3.490	3.610	-	-	0	0	-	2.465	2.458	2.542	-	-	0	-	0.00%
2018-11-20	0	3.500	3.500	3.610	3.500	3.500	21,000	73,500	3.5000	2.465	2.465	2.542	2.465	2.465	29,822	2.4646	0.00%
2018-11-19	0	3.500	3.500	3.790	-	-	0	0	-	2.465	2.465	2.669	-	-	0	-	2.94%
2018-11-16	0	3.400	3.400	3.790	-	-	0	0	-	2.394	2.394	2.669	-	-	0	-	0.59%
2018-11-15	0	3.380	3.380	3.790	-	-	0	0	-	2.380	2.380	2.669	-	-	0	-	0.60%
2018-11-14	0	3.360	3.360	3.790	-	-	0	0	-	2.366	2.366	2.669	-	-	0	-	0.00%
2018-11-13	0	3.360	3.360	3.760	3.360	3.400	18,000	60,800	3.3778	2.366	2.366	2.648	2.366	2.394	25,562	2.3785	-1.47%
2018-11-12	0	3.410	3.410	3.790	-	-	0	0	-	2.401	2.401	2.669	-	-	0	-	0.29%
2018-11-09	0	3.400	3.400	3.500	3.360	3.370	19,000	64,020	3.3695	2.394	2.394	2.465	2.366	2.373	26,982	2.3727	-1.73%
2018-11-08	0	3.460	3.340	3.420	3.500	3.500	3,000	10,500	3.5000	2.436	2.352	2.408	2.465	2.465	4,260	2.4646	-3.89%
2018-11-07	0	3.600	3.600	3.790	3.550	3.600	28,000	100,300	3.5821	2.535	2.535	2.669	2.500	2.535	39,763	2.5224	2.86%
2018-11-06	0	3.500	3.400	4.000	3.500	3.500	1,000	3,500	3.5000	2.465	2.394	2.817	2.465	2.465	1,420	2.4646	1.45%
2018-11-05	0	3.450	3.400	3.980	-	-	0	0	-	2.429	2.394	2.803	-	-	0	-	0.00%
2018-11-02	0	3.450	3.450	3.680	-	-	0	0	-	2.429	2.429	2.591	-	-	0	-	1.47%
2018-11-01	0	3.400	3.400	4.000	-	-	0	0	-	2.394	2.394	2.817	-	-	0	-	0.59%
2018-10-31	0	3.380	3.380	4.000	-	-	0	0	-	2.380	2.380	2.817	-	-	0	-	0.60%
2018-10-30	0	3.360	3.340	3.510	-	-	0	0	-	2.366	2.352	2.472	-	-	0	-	0.00%
2018-10-29	0	3.360	3.360	4.000	3.330	3.360	16,000	53,700	3.3563	2.366	2.366	2.817	2.345	2.366	22,722	2.3634	-2.04%
2018-10-26	0	3.430	3.430	4.000	3.420	3.430	16,000	54,860	3.4288	2.415	2.415	2.817	2.408	2.415	22,722	2.4144	0.29%
2018-10-25	0	3.420	3.390	3.990	3.420	3.470	99,000	341,550	3.4500	2.408	2.387	2.810	2.408	2.443	140,591	2.4294	-1.44%
2018-10-24	0	3.470	3.470	4.000	3.470	3.470	4,000	13,880	3.4700	2.443	2.443	2.817	2.443	2.443	5,680	2.4435	-1.14%
2018-10-23	0	3.510	3.510	4.000	-	-	0	0	-	2.472	2.472	2.817	-	-	0	-	0.29%
2018-10-22	0	3.500	3.440	3.950	-	-	0	0	-	2.465	2.422	2.781	-	-	0	-	0.00%
2018-10-19	0	3.500	3.480	3.500	3.500	3.500	103,000	359,500	3.4903	2.465	2.451	2.465	2.465	2.465	146,271	2.4578	1.74%
2018-10-18	0	3.440	3.440	3.950	-	-	0	0	-	2.422	2.422	2.781	-	-	0	-	0.58%
2018-10-16	0	3.420	3.420	3.900	3.410	3.410	6,000	20,460	3.4100	2.408	2.408	2.746	2.401	2.401	8,521	2.4012	0.29%
2018-10-15	0	3.410	3.410	3.600	3.410	3.640	63,000	222,110	3.5256	2.401	2.401	2.535	2.401	2.563	89,467	2.4826	-6.32%
2018-10-12	0	3.640	3.520	4.050	3.520	3.520	5,000	17,600	3.5200	2.563	2.479	2.852	2.479	2.479	7,101	2.4787	0.00%
2018-10-11	0	3.640	3.570	3.650	3.510	3.910	237,000	881,550	3.7196	2.563	2.514	2.570	2.472	2.753	336,566	2.6192	-7.85%
2018-10-10	0	3.950	3.910	4.030	3.910	3.980	52,000	205,320	3.9485	2.781	2.753	2.838	2.753	2.803	73,846	2.7804	-0.75%
2018-10-09	0	3.980	3.950	4.030	3.980	4.000	46,000	183,780	3.9952	2.803	2.781	2.838	2.803	2.817	65,325	2.8133	0.51%
2018-10-08	0	3.960	3.930	4.020	-	-	0	0	-	2.789	2.767	2.831	-	-	0	-	0.00%
2018-10-05	0	3.960	3.930	4.050	-	-	0	0	-	2.789	2.767	2.852	-	-	0	-	0.00%
2018-10-04	0	3.960	3.930	4.280	-	-	0	0	-	2.789	2.767	3.014	-	-	0	-	0.00%
2018-10-03	0	3.960	3.920	4.240	-	-	0	0	-	2.789	2.760	2.986	-	-	0	-	0.00%
2018-10-02	0	3.960	3.910	4.280	3.910	4.010	421,000	1,675,210	3.9791	2.789	2.753	3.014	2.753	2.824	597,866	2.8020	-1.00%
2018-09-28	0	4.000	3.850	4.000	3.980	4.080	56,000	223,320	3.9879	2.817	2.711	2.817	2.803	2.873	79,526	2.8081	0.00%
2018-09-27	0	4.000	3.910	4.000	-	-	0	0	-	2.817	2.753	2.817	-	-	0	-	-1.96%
2018-09-26	0	4.080	4.000	4.250	4.080	4.080	3,000	12,240	4.0800	2.873	2.817	2.993	2.873	2.873	4,260	2.8730	2.26%
2018-09-24	0	3.990	3.940	4.500	-	-	0	0	-	2.810	2.774	3.169	-	-	0	-	0.00%
2018-09-21	0	3.990	3.910	4.190	3.990	4.060	37,000	149,680	4.0454	2.810	2.753	2.950	2.810	2.859	52,544	2.8487	-0.25%
2018-09-20	0	4.000	3.880	4.480	3.900	4.190	115,000	465,940	4.0517	2.817	2.732	3.155	2.746	2.950	163,313	2.8531	-2.20%
2018-09-19	0	4.090	3.980	4.090	-	-	0	0	-	2.880	2.803	2.880	-	-	0	-	0.00%
2018-09-18	0	4.090	4.030	4.130	4.090	4.130	12,000	49,470	4.1225	2.880	2.838	2.908	2.880	2.908	17,041	2.9029	-3.54%
2018-09-17	0	4.240	4.130	4.300	4.240	4.240	16,000	67,840	4.2400	2.986	2.908	3.028	2.986	2.986	22,722	2.9857	0.00%
2018-09-14	0	4.240	4.080	4.330	-	-	0	0	-	2.986	2.873	3.049	-	-	0	-	0.00%
2018-09-13	0	4.240	4.080	4.300	-	-	0	0	-	2.986	2.873	3.028	-	-	0	-	0.00%
2018-09-12	0	4.240	4.080	4.330	-	-	0	0	-	2.986	2.873	3.049	-	-	0	-	0.00%
2018-09-11	0	4.240	4.080	4.240	4.080	4.340	55,000	224,920	4.0895	2.986	2.873	2.986	2.873	3.056	78,106	2.8797	3.92%
2018-09-10	0	4.080	4.080	4.450	4.010	4.120	107,000	437,230	4.0863	2.873	2.873	3.134	2.824	2.901	151,952	2.8774	-1.45%
2018-09-07	0	4.140	4.140	4.450	-	-	0	0	-	2.915	2.915	3.134	-	-	0	-	0.00%
2018-09-06	0	4.140	4.140	4.420	-	-	0	0	-	2.915	2.915	3.112	-	-	0	-	0.00%
2018-09-05	0	4.140	4.140	4.320	4.140	4.140	40,000	165,600	4.1400	2.915	2.915	3.042	2.915	2.915	56,804	2.9153	0.00%
2018-09-04	0	4.140	4.140	4.270	4.140	4.200	107,000	443,150	4.1416	2.915	2.915	3.007	2.915	2.958	151,952	2.9164	0.00%
2018-09-03	0	4.140	4.140	4.430	4.140	4.140	28,000	115,920	4.1400	2.915	2.915	3.119	2.915	2.915	39,763	2.9153	0.00%
2018-08-31	0	4.140	4.140	4.200	4.140	4.150	69,000	285,670	4.1401	2.915	2.915	2.958	2.915	2.922	97,988	2.9154	0.00%
2018-08-30	0	4.140	4.140	4.430	4.110	4.160	140,000	579,910	4.1422	2.915	2.915	3.119	2.894	2.929	198,815	2.9168	-0.24%
2018-08-29	0	4.150	4.150	4.430	-	-	0	0	-	2.922	2.922	3.119	-	-	0	-	0.00%
2018-08-28	0	4.150	4.150	4.430	4.150	4.150	14,000	58,100	4.1500	2.922	2.922	3.119	2.922	2.922	19,882	2.9223	0.00%
2018-08-27	0	4.150	4.150	4.420	-	-	0	0	-	2.922	2.922	3.112	-	-	0	-	0.24%
2018-08-24	0	4.140	4.140	4.430	4.140	4.140	2,000	8,280	4.1400	2.915	2.915	3.119	2.915	2.915	2,840	2.9153	-0.24%
2018-08-23	0	4.150	4.140	4.430	-	-	0	0	-	2.922	2.915	3.119	-	-	0	-	0.00%
2018-08-22	0	4.150	4.150	4.490	-	-	0	0	-	2.922	2.922	3.162	-	-	0	-	0.00%
2018-08-21	0	4.150	4.130	4.450	-	-	0	0	-	2.922	2.908	3.134	-	-	0	-	0.00%
2018-08-20	0	4.150	4.110	4.150	4.150	4.160	11,000	45,730	4.1573	2.922	2.894	2.922	2.922	2.929	15,621	2.9274	-1.19%
2018-08-17	0	4.200	4.200	4.440	-	-	0	0	-	2.958	2.958	3.127	-	-	0	-	1.20%
2018-08-16	0	4.150	4.110	4.150	4.150	4.330	105,000	443,270	4.2216	2.922	2.894	2.922	2.922	3.049	149,111	2.9727	-7.37%
2018-08-15	0	4.480	4.330	4.480	-	-	0	0	-	3.155	3.049	3.155	-	-	0	-	0.00%
2018-08-14	0	4.480	4.350	4.540	-	-	0	0	-	3.155	3.063	3.197	-	-	0	-	0.00%
2018-08-13	0	4.480	4.330	4.540	-	-	0	0	-	3.155	3.049	3.197	-	-	0	-	0.00%
2018-08-10	0	4.480	4.330	4.480	4.490	4.490	40,000	179,600	4.4900	3.155	3.049	3.155	3.162	3.162	56,804	3.1617	0.22%
2018-08-09	0	4.470	4.340	4.480	4.470	4.510	9,000	40,510	4.5011	3.148	3.056	3.155	3.148	3.176	12,781	3.1696	-0.45%
2018-08-08	0	4.490	4.340	4.520	4.490	4.490	1,000	4,490	4.4900	3.162	3.056	3.183	3.162	3.162	1,420	3.1617	1.81%
2018-08-07	0	4.410	4.350	4.480	4.330	4.410	10,000	43,820	4.3820	3.105	3.063	3.155	3.049	3.105	14,201	3.0857	-1.12%
2018-08-06	0	4.460	4.410	4.620	-	-	0	0	-	3.141	3.105	3.253	-	-	0	-	0.00%
2018-08-03	0	4.460	4.410	4.560	4.460	4.560	14,000	62,760	4.4829	3.141	3.105	3.211	3.141	3.211	19,882	3.1567	-3.25%
2018-08-02	0	4.610	4.560	4.650	-	-	0	0	-	3.246	3.211	3.274	-	-	0	-	0.00%
2018-08-01	0	4.610	4.560	4.750	-	-	0	0	-	3.246	3.211	3.345	-	-	0	-	0.00%
2018-07-31	0	4.610	4.560	4.740	-	-	0	0	-	3.246	3.211	3.338	-	-	0	-	0.00%
2018-07-30	0	4.610	4.560	4.610	4.500	4.760	262,000	1,208,880	4.6140	3.246	3.211	3.246	3.169	3.352	372,069	3.2491	1.32%
2018-07-27	0	4.550	4.550	4.680	4.510	4.510	1,000	4,510	4.5100	3.204	3.204	3.296	3.176	3.176	1,420	3.1758	-4.21%
2018-07-26	0	4.750	4.500	4.770	4.750	4.750	10,000	47,500	4.7500	3.345	3.169	3.359	3.345	3.345	14,201	3.3448	-0.63%
2018-07-25	0	4.780	4.500	4.780	-	-	0	0	-	3.366	3.169	3.366	-	-	0	-	-1.24%
2018-07-24	0	4.840	4.360	4.900	4.500	4.840	16,000	72,700	4.5438	3.408	3.070	3.450	3.169	3.408	22,722	3.1996	7.80%
2018-07-23	0	4.490	4.360	4.490	4.490	4.490	6,000	26,940	4.4900	3.162	3.070	3.162	3.162	3.162	8,521	3.1617	-0.66%
2018-07-20	0	4.520	4.340	4.640	4.480	4.520	40,000	179,970	4.4993	3.183	3.056	3.267	3.155	3.183	56,804	3.1682	-1.74%
2018-07-19	0	4.600	4.380	4.650	4.330	4.650	16,000	70,370	4.3981	3.239	3.084	3.274	3.049	3.274	22,722	3.0970	4.07%
2018-07-18	0	4.420	4.370	4.650	-	-	0	0	-	3.112	3.077	3.274	-	-	0	-	0.00%
2018-07-17	0	4.420	4.360	4.640	-	-	0	0	-	3.112	3.070	3.267	-	-	0	-	0.00%
2018-07-16	0	4.420	4.400	4.790	4.420	4.420	2,000	8,840	4.4200	3.112	3.098	3.373	3.112	3.112	2,840	3.1124	-1.78%
2018-07-13	0	4.500	4.420	4.800	-	-	0	0	-	3.169	3.112	3.380	-	-	0	-	0.00%
2018-07-12	0	4.500	4.500	4.880	4.410	4.500	8,000	35,910	4.4888	3.169	3.169	3.436	3.105	3.169	11,361	3.1608	0.00%
2018-07-11	0	4.500	4.450	4.750	4.500	4.510	70,000	315,350	4.5050	3.169	3.134	3.345	3.169	3.176	99,408	3.1723	-0.22%
2018-07-10	0	4.510	4.510	4.620	-	-	0	0	-	3.176	3.176	3.253	-	-	0	-	0.22%
2018-07-09	0	4.500	4.500	4.650	4.500	4.510	5,000	22,540	4.5080	3.169	3.169	3.274	3.169	3.176	7,101	3.1744	0.00%
2018-07-06	0	4.500	4.500	4.510	4.500	4.510	16,000	72,010	4.5006	3.169	3.169	3.176	3.169	3.176	22,722	3.1692	-0.88%
2018-07-05	0	4.540	4.500	4.680	-	-	0	0	-	3.197	3.169	3.296	-	-	0	-	0.00%
2018-07-04	0	4.540	4.530	4.700	4.530	4.540	15,000	68,050	4.5367	3.197	3.190	3.310	3.190	3.197	21,302	3.1946	0.23%
2018-07-03	0	4.710	4.600	4.870	-	-	0	0	-	3.190	3.115	3.298	-	-	0	-	0.00%
2018-06-29	0	4.710	4.710	4.870	4.710	4.710	6,000	28,260	4.7100	3.190	3.190	3.298	3.190	3.190	8,860	3.1897	0.00%
2018-06-28	0	4.710	4.650	4.870	-	-	0	0	-	3.190	3.149	3.298	-	-	0	-	0.00%
2018-06-27	0	4.710	4.650	4.860	-	-	0	0	-	3.190	3.149	3.291	-	-	0	-	0.00%
2018-06-26	0	4.710	4.650	4.870	-	-	0	0	-	3.190	3.149	3.298	-	-	0	-	0.00%
2018-06-25	0	4.710	4.700	4.800	4.640	4.880	76,000	367,400	4.8342	3.190	3.183	3.251	3.142	3.305	112,224	3.2738	-3.48%
2018-06-22	0	4.880	4.630	4.880	-	-	0	0	-	3.305	3.136	3.305	-	-	0	-	0.00%
2018-06-21	0	4.880	4.640	4.880	-	-	0	0	-	3.305	3.142	3.305	-	-	0	-	0.00%
2018-06-20	0	4.880	4.660	4.880	-	-	0	0	-	3.305	3.156	3.305	-	-	0	-	0.00%
2018-06-19	0	4.880	4.640	4.900	4.680	4.900	131,000	637,140	4.8637	3.305	3.142	3.318	3.169	3.318	193,439	3.2937	-0.41%
2018-06-15	0	4.900	4.900	4.910	4.900	4.910	29,000	142,300	4.9069	3.318	3.318	3.325	3.318	3.325	42,822	3.3230	0.41%
2018-06-14	0	4.880	4.680	4.900	4.880	4.880	38,000	185,440	4.8800	3.305	3.169	3.318	3.305	3.305	56,112	3.3048	-1.01%
2018-06-13	0	4.930	4.710	4.930	4.880	4.930	301,000	1,479,280	4.9146	3.339	3.190	3.339	3.305	3.339	444,468	3.3282	0.41%
2018-06-12	0	4.910	4.910	4.950	4.910	4.910	16,000	78,560	4.9100	3.325	3.325	3.352	3.325	3.325	23,626	3.3251	0.61%
2018-06-11	0	4.880	4.880	4.910	4.880	4.880	16,000	78,080	4.8800	3.305	3.305	3.325	3.305	3.305	23,626	3.3048	1.67%
2018-06-08	0	4.800	4.800	4.880	4.730	4.800	16,000	76,100	4.7563	3.251	3.251	3.305	3.203	3.251	23,626	3.2210	0.84%
2018-06-07	0	4.760	4.760	4.840	4.750	4.760	60,000	285,110	4.7518	3.224	3.224	3.278	3.217	3.224	88,598	3.2180	-2.66%
2018-06-06	0	4.890	4.770	4.890	4.890	4.890	22,000	107,580	4.8900	3.312	3.230	3.312	3.312	3.312	32,486	3.3116	0.00%
2018-06-05	0	4.890	4.880	4.890	4.890	4.890	227,000	1,110,030	4.8900	3.312	3.305	3.312	3.312	3.312	335,197	3.3116	0.62%
2018-06-04	0	4.860	4.860	5.020	-	-	0	0	-	3.291	3.291	3.400	-	-	0	-	0.62%
2018-06-01	0	4.830	4.830	4.950	4.820	4.820	2,000	9,640	4.8200	3.271	3.271	3.352	3.264	3.264	2,953	3.2642	-3.21%
2018-05-31	0	4.990	4.700	4.990	-	-	0	0	-	3.379	3.183	3.379	-	-	0	-	0.00%
2018-05-30	0	4.990	4.800	4.990	-	-	0	0	-	3.379	3.251	3.379	-	-	0	-	-0.20%
2018-05-29	0	5.000	4.730	5.000	-	-	0	0	-	3.386	3.203	3.386	-	-	0	-	0.00%
2018-05-28	0	5.000	4.850	5.000	-	-	0	0	-	3.386	3.284	3.386	-	-	0	-	0.00%
2018-05-25	0	5.000	4.800	5.000	-	-	0	0	-	3.386	3.251	3.386	-	-	0	-	-0.20%
2018-05-24	0	5.010	4.860	5.010	4.860	5.020	5,000	24,610	4.9220	3.393	3.291	3.393	3.291	3.400	7,383	3.3332	3.09%
2018-05-23	0	4.860	4.810	4.860	4.860	4.860	150,000	729,000	4.8600	3.291	3.257	3.291	3.291	3.291	221,496	3.2913	0.00%
2018-05-21	0	4.860	4.860	4.900	-	-	0	0	-	3.291	3.291	3.318	-	-	0	-	1.25%
2018-05-18	0	4.800	4.800	4.990	4.750	4.800	85,000	403,800	4.7506	3.251	3.251	3.379	3.217	3.251	125,514	3.2172	0.42%
2018-05-17	0	4.780	4.770	4.780	4.760	4.800	114,000	544,910	4.7799	3.237	3.230	3.237	3.224	3.251	168,337	3.2370	-0.83%
2018-05-16	0	4.820	4.760	4.820	4.730	4.840	116,000	558,730	4.8166	3.264	3.224	3.264	3.203	3.278	171,290	3.2619	-1.43%
2018-05-15	0	4.890	4.870	4.880	4.860	4.920	110,000	537,790	4.8890	3.312	3.298	3.305	3.291	3.332	162,430	3.3109	-1.21%
2018-05-14	0	4.950	4.910	4.950	4.950	5.010	75,000	372,250	4.9633	3.352	3.325	3.352	3.352	3.393	110,748	3.3612	-1.39%
2018-05-11	0	5.020	4.870	5.020	5.000	5.020	54,000	270,230	5.0043	3.400	3.298	3.400	3.386	3.400	79,738	3.3890	0.40%
2018-05-10	0	5.000	5.000	5.150	-	-	0	0	-	3.386	3.386	3.488	-	-	0	-	0.00%
2018-05-09	0	5.000	5.000	5.150	-	-	0	0	-	3.386	3.386	3.488	-	-	0	-	0.00%
2018-05-08	0	5.000	5.000	5.150	5.000	5.000	6,000	30,130	5.0217	3.386	3.386	3.488	3.386	3.386	8,860	3.4007	0.00%
2018-05-07	0	5.000	5.000	5.020	5.000	5.000	53,000	265,000	5.0000	3.386	3.386	3.400	3.386	3.386	78,262	3.3861	0.00%
2018-05-04	0	5.000	4.820	5.000	-	-	0	0	-	3.386	3.264	3.386	-	-	0	-	0.00%
2018-05-03	0	5.000	4.810	5.000	5.000	5.000	1,000	5,000	5.0000	3.386	3.257	3.386	3.386	3.386	1,477	3.3861	0.00%
2018-05-02	0	5.000	5.000	5.090	-	-	0	0	-	3.386	3.386	3.447	-	-	0	-	0.00%
2018-04-30	0	5.000	4.880	5.110	5.000	5.000	2,000	10,000	5.0000	3.386	3.305	3.461	3.386	3.386	2,953	3.3861	0.00%
2018-04-27	0	5.000	4.810	5.120	-	-	0	0	-	3.386	3.257	3.467	-	-	0	-	0.00%
2018-04-26	0	5.000	4.500	5.000	5.000	5.050	43,000	216,330	5.0309	3.386	3.047	3.386	3.386	3.420	63,495	3.4070	-0.99%
2018-04-25	0	5.050	5.050	5.130	5.050	5.120	28,000	141,520	5.0543	3.420	3.420	3.474	3.420	3.467	41,346	3.4228	0.00%
2018-04-24	0	5.050	5.050	5.130	-	-	0	0	-	3.420	3.420	3.474	-	-	0	-	0.00%
2018-04-23	0	5.050	5.050	5.090	5.010	5.050	36,000	181,720	5.0478	3.420	3.420	3.447	3.393	3.420	53,159	3.4184	-0.98%
2018-04-20	0	5.100	5.050	5.100	5.100	5.100	12,000	61,200	5.1000	3.454	3.420	3.454	3.454	3.454	17,720	3.4538	0.99%
2018-04-19	0	5.050	5.050	5.100	5.050	5.050	28,750	145,150	5.0487	3.420	3.420	3.454	3.420	3.420	42,453	3.4190	0.00%
2018-04-18	0	5.050	5.050	5.100	5.050	5.100	5,000	25,370	5.0740	3.420	3.420	3.454	3.420	3.454	7,383	3.4362	-1.94%
2018-04-17	0	5.150	5.100	5.150	5.150	5.150	1,000	5,150	5.1500	3.488	3.454	3.488	3.488	3.488	1,477	3.4877	-0.58%
2018-04-16	0	5.180	5.060	5.180	5.180	5.180	5,000	25,900	5.1800	3.508	3.427	3.508	3.508	3.508	7,383	3.5080	0.58%
2018-04-13	0	5.150	5.110	5.180	5.100	5.180	50,000	256,280	5.1256	3.488	3.461	3.508	3.454	3.508	73,832	3.4711	0.98%
2018-04-12	0	5.100	5.100	5.170	5.100	5.100	10,000	51,000	5.1000	3.454	3.454	3.501	3.454	3.454	14,766	3.4538	0.00%
2018-04-11	0	5.100	5.050	5.100	5.100	5.100	2,000	10,200	5.1000	3.454	3.420	3.454	3.454	3.454	2,953	3.4538	0.00%
2018-04-10	0	5.100	5.050	5.100	5.100	5.100	9,000	45,900	5.1000	3.454	3.420	3.454	3.454	3.454	13,290	3.4538	-1.35%
2018-04-09	0	5.170	5.110	5.170	5.170	5.170	31,000	160,270	5.1700	3.501	3.461	3.501	3.501	3.501	45,776	3.5012	0.00%
2018-04-06	0	5.170	5.150	5.170	5.170	5.170	112,000	579,040	5.1700	3.501	3.488	3.501	3.501	3.501	165,383	3.5012	0.00%
2018-04-04	0	5.170	5.050	5.170	-	-	0	0	-	3.501	3.420	3.501	-	-	0	-	0.00%
2018-04-03	0	5.170	5.100	5.170	5.040	5.170	154,000	782,620	5.0819	3.501	3.454	3.501	3.413	3.501	227,402	3.4416	1.97%
2018-03-29	0	5.070	5.070	5.170	5.070	5.070	4,000	20,280	5.0700	3.433	3.433	3.501	3.433	3.433	5,907	3.4335	0.40%
2018-03-28	0	5.050	5.010	5.170	5.050	5.050	41,000	207,050	5.0500	3.420	3.393	3.501	3.420	3.420	60,542	3.4199	-0.20%
2018-03-27	0	5.060	5.050	5.060	5.060	5.060	20,000	101,200	5.0600	3.427	3.420	3.427	3.427	3.427	29,533	3.4267	-0.20%
2018-03-26	0	5.070	5.050	5.170	5.060	5.070	22,000	111,280	5.0582	3.433	3.420	3.501	3.427	3.433	32,486	3.4255	1.20%
2018-03-23	0	5.010	5.010	5.150	5.000	5.010	21,000	105,160	5.0076	3.393	3.393	3.488	3.386	3.393	31,009	3.3912	-3.28%
2018-03-22	0	5.180	5.110	5.180	5.080	5.180	15,000	76,580	5.1053	3.508	3.461	3.508	3.440	3.508	22,150	3.4574	0.97%
2018-03-21	0	5.130	5.130	5.190	5.130	5.230	42,000	217,990	5.1902	3.474	3.474	3.515	3.474	3.542	62,019	3.5149	0.20%
2018-03-20	0	5.120	5.120	5.230	5.100	5.100	6,000	30,600	5.1000	3.467	3.467	3.542	3.454	3.454	8,860	3.4538	0.39%
2018-03-19	0	5.100	5.100	5.240	5.100	5.100	10,000	51,000	5.1000	3.454	3.454	3.549	3.454	3.454	14,766	3.4538	-0.20%
2018-03-16	0	5.110	5.110	5.150	5.110	5.200	220,000	1,137,530	5.1706	3.461	3.461	3.488	3.461	3.522	324,860	3.5016	-0.58%
2018-03-15	0	5.140	5.040	5.150	5.040	5.140	9,000	46,160	5.1289	3.481	3.413	3.488	3.413	3.481	13,290	3.4734	1.98%
2018-03-14	0	5.040	5.000	5.170	5.040	5.040	4,000	20,160	5.0400	3.413	3.386	3.501	3.413	3.413	5,907	3.4132	-0.20%
2018-03-13	0	5.050	5.000	5.130	-	-	0	0	-	3.420	3.386	3.474	-	-	0	-	0.00%
2018-03-12	0	5.050	5.050	5.140	-	-	0	0	-	3.420	3.420	3.481	-	-	0	-	0.00%
2018-03-09	0	5.050	4.980	5.090	5.000	5.100	52,000	261,560	5.0300	3.420	3.373	3.447	3.386	3.454	76,785	3.4064	-0.39%
2018-03-08	0	5.070	5.070	5.160	-	-	0	0	-	3.433	3.433	3.494	-	-	0	-	0.40%
2018-03-07	0	5.050	5.050	5.180	5.050	5.050	6,000	30,300	5.0500	3.420	3.420	3.508	3.420	3.420	8,860	3.4199	-0.39%
2018-03-06	0	5.070	5.010	5.140	-	-	0	0	-	3.433	3.393	3.481	-	-	0	-	0.00%
2018-03-05	0	5.070	5.010	5.100	5.070	5.070	8,000	40,500	5.0625	3.433	3.393	3.454	3.433	3.433	11,813	3.4284	1.00%
2018-03-02	0	5.020	5.020	5.140	5.000	5.020	24,000	120,080	5.0033	3.400	3.400	3.481	3.386	3.400	35,439	3.3883	0.40%
2018-03-01	0	5.000	4.900	5.140	5.000	5.000	1,000	5,000	5.0000	3.386	3.318	3.481	3.386	3.386	1,477	3.3861	0.00%
2018-02-28	0	5.000	5.000	5.150	5.000	5.000	22,000	110,000	5.0000	3.386	3.386	3.488	3.386	3.386	32,486	3.3861	0.00%
2018-02-27	0	5.000	5.000	5.120	5.000	5.000	18,000	90,000	5.0000	3.386	3.386	3.467	3.386	3.386	26,579	3.3861	0.00%
2018-02-26	0	5.000	5.000	5.170	5.000	5.180	11,000	55,960	5.0873	3.386	3.386	3.501	3.386	3.508	16,243	3.4452	0.00%
2018-02-23	0	5.000	5.000	5.170	-	-	0	0	-	3.386	3.386	3.501	-	-	0	-	0.00%
2018-02-22	0	5.000	5.000	5.190	-	-	0	0	-	3.386	3.386	3.515	-	-	0	-	0.00%
2018-02-21	0	5.000	5.000	5.220	-	-	0	0	-	3.386	3.386	3.535	-	-	0	-	0.00%
2018-02-20	0	5.000	5.000	5.100	-	-	0	0	-	3.386	3.386	3.454	-	-	0	-	0.00%
2018-02-15	0	5.000	4.900	5.470	-	-	0	0	-	3.386	3.318	3.704	-	-	0	-	0.00%
2018-02-14	0	5.000	4.930	5.000	5.000	5.050	50,000	251,950	5.0390	3.386	3.339	3.386	3.386	3.420	73,832	3.4125	1.83%
2018-02-13	0	4.910	4.910	5.180	4.910	4.910	15,000	73,650	4.9100	3.325	3.325	3.508	3.325	3.325	22,150	3.3251	0.00%
2018-02-12	0	4.910	4.890	5.100	4.900	4.910	73,000	358,000	4.9041	3.325	3.312	3.454	3.318	3.325	107,795	3.3211	0.41%
2018-02-09	0	4.890	4.900	4.960	4.780	4.900	208,000	1,013,990	4.8750	3.312	3.318	3.359	3.237	3.318	307,141	3.3014	-0.20%
2018-02-08	0	4.900	4.900	5.080	4.820	5.000	30,000	146,660	4.8887	3.318	3.318	3.440	3.264	3.386	44,299	3.3107	1.66%
2018-02-07	0	4.820	4.820	4.890	4.820	4.920	119,000	580,050	4.8744	3.264	3.264	3.312	3.264	3.332	175,720	3.3010	-0.41%
2018-02-06	0	4.840	4.810	4.920	4.840	5.110	155,000	769,430	4.9641	3.278	3.257	3.332	3.278	3.461	228,879	3.3617	-5.10%
2018-02-05	0	5.100	5.100	5.120	5.080	5.110	27,000	137,600	5.0963	3.454	3.454	3.467	3.440	3.461	39,869	3.4513	-0.58%
2018-02-02	0	5.130	5.110	5.150	5.130	5.220	88,000	457,300	5.1966	3.474	3.461	3.488	3.474	3.535	129,944	3.5192	-1.35%
2018-02-01	0	5.200	5.110	5.300	5.200	5.210	39,000	202,990	5.2049	3.522	3.461	3.589	3.522	3.528	57,589	3.5248	0.97%
2018-01-31	0	5.150	5.110	5.190	5.150	5.150	10,000	51,500	5.1500	3.488	3.461	3.515	3.488	3.488	14,766	3.4877	0.59%
2018-01-30	0	5.120	5.120	5.270	5.100	5.280	76,000	392,060	5.1587	3.467	3.467	3.569	3.454	3.576	112,224	3.4935	-0.97%
2018-01-29	0	5.170	5.150	5.260	5.170	5.330	125,000	660,200	5.2816	3.501	3.488	3.562	3.501	3.610	184,580	3.5768	-2.45%
2018-01-26	0	5.300	5.300	5.350	5.230	5.310	66,000	349,240	5.2915	3.589	3.589	3.623	3.542	3.596	97,458	3.5835	1.34%
2018-01-25	0	5.230	5.230	5.340	5.230	5.360	83,000	443,990	5.3493	3.542	3.542	3.616	3.542	3.630	122,561	3.6226	-1.88%
2018-01-24	0	5.330	5.300	5.340	5.080	5.350	139,000	722,100	5.1950	3.610	3.589	3.616	3.440	3.623	205,253	3.5181	4.92%
2018-01-23	0	5.080	5.070	5.090	5.050	5.100	130,000	660,030	5.0772	3.440	3.433	3.447	3.420	3.454	191,963	3.4383	0.40%
2018-01-22	0	5.060	5.000	5.100	4.980	5.060	110,000	552,530	5.0230	3.427	3.386	3.454	3.373	3.427	162,430	3.4016	1.61%
2018-01-19	0	4.980	4.890	5.020	4.980	5.060	101,000	505,610	5.0060	3.373	3.312	3.400	3.373	3.427	149,140	3.3902	-0.40%
2018-01-18	0	5.000	4.990	5.050	4.990	5.050	56,000	280,660	5.0118	3.386	3.379	3.420	3.379	3.420	82,692	3.3941	0.40%
2018-01-17	0	4.980	4.980	4.990	4.920	4.980	27,000	133,930	4.9604	3.373	3.373	3.379	3.332	3.373	39,869	3.3592	0.40%
2018-01-16	0	4.960	4.900	4.960	4.980	4.980	1,000	4,980	4.9800	3.359	3.318	3.359	3.373	3.373	1,477	3.3725	-0.40%
2018-01-15	0	4.980	4.940	5.000	4.950	4.980	59,000	292,740	4.9617	3.373	3.345	3.386	3.352	3.373	87,122	3.3601	0.00%
2018-01-12	0	4.980	4.980	5.020	4.940	4.980	134,000	666,110	4.9710	3.373	3.373	3.400	3.345	3.373	197,869	3.3664	0.20%
2018-01-11	0	4.970	4.930	4.970	4.880	4.970	81,000	401,580	4.9578	3.366	3.339	3.366	3.305	3.366	119,608	3.3575	0.00%
2018-01-10	0	4.970	4.860	4.970	-	-	0	0	-	3.366	3.291	3.366	-	-	0	-	0.00%
2018-01-09	0	4.970	4.870	4.970	4.970	4.980	26,000	129,280	4.9723	3.366	3.298	3.366	3.366	3.373	38,393	3.3673	0.00%
2018-01-08	0	4.970	4.880	5.000	4.840	4.970	106,000	520,730	4.9125	3.366	3.305	3.386	3.278	3.366	156,524	3.3268	2.05%
2018-01-05	0	4.870	4.850	4.920	4.850	4.880	119,000	577,810	4.8555	3.298	3.284	3.332	3.284	3.305	175,720	3.2882	0.41%
2018-01-04	0	4.850	4.850	4.970	4.840	4.900	196,000	952,350	4.8589	3.284	3.284	3.366	3.278	3.318	289,421	3.2905	-2.81%
2018-01-03	0	4.990	4.840	4.990	4.820	5.020	247,000	1,219,450	4.9370	3.379	3.278	3.379	3.264	3.400	364,729	3.3434	-0.60%
2018-01-02	0	5.020	4.840	5.020	5.020	5.020	10,000	50,200	5.0200	3.400	3.278	3.400	3.400	3.400	14,766	3.3996	0.00%
2017-12-29	0	5.020	4.920	5.020	4.900	5.020	23,000	115,120	5.0052	3.400	3.332	3.400	3.318	3.400	33,963	3.3896	-0.79%
2017-12-28	0	5.060	4.830	5.070	4.810	5.080	102,000	498,360	4.8859	3.427	3.271	3.433	3.257	3.440	150,617	3.3088	1.40%
2017-12-27	0	4.990	4.790	4.990	-	-	0	0	-	3.379	3.244	3.379	-	-	0	-	-0.20%
2017-12-22	0	5.000	4.750	5.000	4.900	5.000	21,000	103,260	4.9171	3.386	3.217	3.386	3.318	3.386	31,009	3.3300	0.00%
2017-12-21	0	5.000	4.900	5.050	4.660	5.000	44,000	208,190	4.7316	3.386	3.318	3.420	3.156	3.386	64,972	3.2043	5.71%
2017-12-20	0	4.730	4.670	4.730	4.680	4.840	261,000	1,240,600	4.7533	3.203	3.163	3.203	3.169	3.278	385,402	3.2190	-1.25%
2017-12-19	0	4.790	4.700	4.800	4.700	4.890	136,000	651,230	4.7885	3.244	3.183	3.251	3.183	3.312	200,823	3.2428	-1.03%
2017-12-18	0	4.840	4.700	4.840	4.780	4.850	31,000	149,490	4.8223	3.278	3.183	3.278	3.237	3.284	45,776	3.2657	0.00%
2017-12-15	0	4.840	4.810	4.840	4.830	4.870	42,000	203,590	4.8474	3.278	3.257	3.278	3.271	3.298	62,019	3.2827	-4.16%
2017-12-14	0	5.050	4.990	5.050	4.730	5.050	9,000	43,830	4.8700	3.420	3.379	3.420	3.203	3.420	13,290	3.2980	2.02%
2017-12-13	0	4.950	4.800	4.970	4.950	4.970	11,000	54,550	4.9591	3.352	3.251	3.366	3.352	3.366	16,243	3.3584	-0.20%
2017-12-12	0	4.960	4.800	4.960	-	-	0	0	-	3.359	3.251	3.359	-	-	0	-	-0.20%
2017-12-11	0	4.970	4.970	5.040	4.850	4.850	2,000	9,700	4.8500	3.366	3.366	3.413	3.284	3.284	2,953	3.2845	3.54%
2017-12-08	0	4.800	4.730	4.800	4.720	4.850	224,000	1,066,350	4.7605	3.251	3.203	3.251	3.196	3.284	330,767	3.2239	0.42%
2017-12-07	0	4.780	4.760	4.880	4.760	4.880	45,000	215,970	4.7993	3.237	3.224	3.305	3.224	3.305	66,449	3.2502	-2.05%
2017-12-06	0	4.880	4.800	4.890	4.760	4.900	256,000	1,237,530	4.8341	3.305	3.251	3.312	3.224	3.318	378,019	3.2737	-2.40%
2017-12-05	0	5.000	4.930	5.000	4.960	5.020	227,000	1,130,080	4.9783	3.386	3.339	3.386	3.359	3.400	335,197	3.3714	-0.99%
2017-12-04	0	5.050	5.010	5.050	5.050	5.170	69,000	352,540	5.1093	3.420	3.393	3.420	3.420	3.501	101,888	3.4601	-2.13%
2017-12-01	0	5.160	5.030	5.160	5.160	5.160	2,000	10,320	5.1600	3.494	3.406	3.494	3.494	3.494	2,953	3.4944	-0.39%
2017-11-30	0	5.180	5.030	5.180	5.030	5.180	99,000	503,340	5.0842	3.508	3.406	3.508	3.406	3.508	146,187	3.4431	-0.38%
2017-11-29	0	5.200	5.130	5.200	5.200	5.200	200,000	1,040,000	5.2000	3.522	3.474	3.522	3.522	3.522	295,327	3.5215	0.00%
2017-11-28	0	5.200	5.080	5.200	5.150	5.200	7,000	36,100	5.1571	3.522	3.440	3.522	3.488	3.522	10,336	3.4925	-1.33%
2017-11-27	0	5.270	5.260	5.270	5.180	5.270	54,000	282,400	5.2296	3.569	3.562	3.569	3.508	3.569	79,738	3.5416	0.19%
2017-11-24	0	5.260	5.260	5.270	5.110	5.270	30,000	154,270	5.1423	3.562	3.562	3.569	3.461	3.569	44,299	3.4825	3.14%
2017-11-23	0	5.100	5.090	5.220	5.030	5.240	86,000	440,800	5.1256	3.454	3.447	3.535	3.406	3.549	126,991	3.4711	-3.59%
2017-11-22	0	5.290	5.100	5.290	5.220	5.300	22,000	115,210	5.2368	3.582	3.454	3.582	3.535	3.589	32,486	3.5464	0.57%
2017-11-21	0	5.260	5.170	5.260	-	-	0	0	-	3.562	3.501	3.562	-	-	0	-	0.00%
2017-11-20	0	5.260	5.080	5.260	-	-	0	0	-	3.562	3.440	3.562	-	-	0	-	0.00%
2017-11-17	0	5.260	5.040	5.270	5.070	5.270	34,000	176,820	5.2006	3.562	3.413	3.569	3.433	3.569	50,206	3.5219	0.96%
2017-11-16	0	5.210	5.110	5.220	5.210	5.220	56,000	291,780	5.2104	3.528	3.461	3.535	3.528	3.535	82,692	3.5285	-0.95%
2017-11-15	0	5.260	5.230	5.250	5.210	5.540	137,000	726,820	5.3053	3.562	3.542	3.555	3.528	3.752	202,299	3.5928	-3.49%
2017-11-14	0	5.450	5.390	5.450	5.370	5.510	76,000	411,350	5.4125	3.691	3.650	3.691	3.637	3.731	112,224	3.6654	-0.73%
2017-11-13	0	5.490	5.490	5.500	5.450	5.830	932,000	5,204,580	5.5843	3.718	3.718	3.725	3.691	3.948	1,376,226	3.7818	-1.79%
2017-11-10	0	5.590	5.650	5.900	5.480	5.590	136,000	746,940	5.4922	3.786	3.826	3.996	3.711	3.786	200,823	3.7194	2.57%
2017-11-09	0	5.450	5.260	5.450	5.230	5.470	50,000	266,130	5.3226	3.691	3.562	3.691	3.542	3.704	73,832	3.6045	0.00%
2017-11-08	0	5.450	5.330	5.450	5.400	5.600	8,000	43,470	5.4338	3.691	3.610	3.691	3.657	3.792	11,813	3.6798	-1.62%
2017-11-07	0	5.540	5.330	5.540	5.540	5.540	1,000	5,540	5.5400	3.752	3.610	3.752	3.752	3.752	1,477	3.7518	0.36%
2017-11-06	0	5.520	5.330	5.520	-	-	0	0	-	3.738	3.610	3.738	-	-	0	-	0.00%
2017-11-03	0	5.520	5.350	5.560	5.360	5.560	41,000	225,540	5.5010	3.738	3.623	3.765	3.630	3.765	60,542	3.7253	-0.54%
2017-11-02	0	5.550	5.340	5.550	5.550	5.560	30,000	166,610	5.5537	3.759	3.616	3.759	3.759	3.765	44,299	3.7610	0.18%
2017-11-01	0	5.540	5.390	5.540	5.560	5.560	1,000	5,560	5.5600	3.752	3.650	3.752	3.765	3.765	1,477	3.7653	-0.36%
2017-10-31	0	5.560	5.410	5.560	5.410	5.560	45,000	245,300	5.4511	3.765	3.664	3.765	3.664	3.765	66,449	3.6916	0.36%
2017-10-30	0	5.540	5.400	5.540	5.400	5.540	56,000	307,560	5.4921	3.752	3.657	3.752	3.657	3.752	82,692	3.7194	0.00%
2017-10-27	0	5.540	5.340	5.550	5.330	5.550	30,000	164,820	5.4940	3.752	3.616	3.759	3.610	3.759	44,299	3.7206	1.84%
2017-10-26	0	5.440	5.320	5.440	5.290	5.450	272,000	1,448,260	5.3245	3.684	3.603	3.684	3.582	3.691	401,645	3.6058	-1.63%
2017-10-25	0	5.530	5.450	5.530	5.450	5.560	287,000	1,581,070	5.5090	3.745	3.691	3.745	3.691	3.765	423,795	3.7307	-0.54%
2017-10-24	0	5.560	5.340	5.560	5.340	5.620	360,000	1,986,110	5.5170	3.765	3.616	3.765	3.616	3.806	531,589	3.7362	-1.07%
2017-10-23	0	5.620	5.280	5.620	5.550	5.640	170,000	948,880	5.5816	3.806	3.576	3.806	3.759	3.819	251,028	3.7800	1.26%
2017-10-20	0	5.550	5.600	5.640	5.250	5.550	168,000	900,200	5.3583	3.759	3.792	3.819	3.555	3.759	248,075	3.6287	1.83%
2017-10-19	0	5.450	5.160	5.450	5.450	5.450	8,000	43,600	5.4500	3.691	3.494	3.691	3.691	3.691	11,813	3.6908	-0.18%
2017-10-18	0	5.460	5.120	5.750	5.110	5.460	245,000	1,277,870	5.2158	3.698	3.467	3.894	3.461	3.698	361,776	3.5322	6.85%
2017-10-17	0	5.110	5.110	5.240	5.110	5.290	98,000	512,760	5.2322	3.461	3.461	3.549	3.461	3.582	144,710	3.5434	-1.35%
2017-10-16	0	5.180	5.010	5.180	5.000	5.180	411,000	2,058,270	5.0080	3.508	3.393	3.508	3.386	3.508	606,898	3.3915	3.60%
2017-10-13	0	5.000	4.970	5.000	5.000	5.000	47,000	235,000	5.0000	3.386	3.366	3.386	3.386	3.386	69,402	3.3861	0.00%
2017-10-12	0	5.000	4.920	5.000	4.930	5.000	185,000	919,420	4.9698	3.386	3.332	3.386	3.339	3.386	273,178	3.3656	0.00%
2017-10-11	0	5.000	4.980	5.000	4.950	5.000	641,000	3,202,770	4.9965	3.386	3.373	3.386	3.352	3.386	946,525	3.3837	0.40%
2017-10-10	0	4.980	4.960	4.980	4.970	4.990	152,000	757,080	4.9808	3.373	3.359	3.373	3.366	3.379	224,449	3.3731	-0.60%
2017-10-09	0	5.010	5.000	5.100	4.980	5.010	146,000	730,000	5.0000	3.393	3.386	3.454	3.373	3.393	215,589	3.3861	0.20%
2017-10-06	0	5.000	4.970	5.100	5.000	5.000	70,000	350,000	5.0000	3.386	3.366	3.454	3.386	3.386	103,365	3.3861	-0.99%
2017-10-04	0	5.050	4.960	5.070	5.050	5.050	3,000	15,150	5.0500	3.420	3.359	3.433	3.420	3.420	4,430	3.4199	1.00%
2017-10-03	0	5.000	4.980	5.090	4.980	5.100	20,000	100,110	5.0055	3.386	3.373	3.447	3.373	3.454	29,533	3.3898	0.40%
2017-09-29	0	4.980	4.980	5.060	4.980	5.000	47,000	234,680	4.9932	3.373	3.373	3.427	3.373	3.386	69,402	3.3815	-1.58%
2017-09-28	0	5.060	4.980	5.070	-	-	0	0	-	3.427	3.373	3.433	-	-	0	-	-1.56%
2017-09-27	0	5.140	4.970	5.140	5.000	5.320	84,000	420,470	5.0056	3.481	3.366	3.481	3.386	3.603	124,038	3.3899	2.80%
2017-09-26	0	5.000	4.970	5.000	4.990	5.000	19,000	94,890	4.9942	3.386	3.366	3.386	3.379	3.386	28,056	3.3822	-2.34%
2017-09-25	0	5.120	4.990	5.120	4.990	5.340	28,000	140,470	5.0168	3.467	3.379	3.467	3.379	3.616	41,346	3.3974	2.81%
2017-09-22	0	4.980	4.980	5.000	4.950	4.980	27,000	133,770	4.9544	3.373	3.373	3.386	3.352	3.373	39,869	3.3552	0.00%
2017-09-21	0	4.980	4.980	5.000	4.950	5.010	96,000	478,850	4.9880	3.373	3.373	3.386	3.352	3.393	141,757	3.3780	-0.40%
2017-09-20	0	5.000	4.990	5.240	5.000	5.050	290,000	1,449,980	4.9999	3.386	3.379	3.549	3.386	3.420	428,225	3.3860	0.20%
2017-09-19	0	4.990	4.990	5.050	4.980	5.010	675,000	3,370,770	4.9937	3.379	3.379	3.420	3.373	3.393	996,730	3.3818	0.00%
2017-09-18	0	4.990	4.990	5.050	4.990	5.050	197,000	986,130	5.0057	3.379	3.379	3.420	3.379	3.420	290,898	3.3900	-0.40%
2017-09-15	0	5.010	4.980	5.140	5.000	5.090	560,000	2,813,690	5.0244	3.393	3.373	3.481	3.386	3.447	826,917	3.4026	-2.72%
2017-09-14	0	5.150	5.100	5.150	5.150	5.200	28,000	144,850	5.1732	3.488	3.454	3.488	3.488	3.522	41,346	3.5034	-0.96%
2017-09-13	0	5.200	5.070	5.200	-	-	0	0	-	3.522	3.433	3.522	-	-	0	-	0.00%
2017-09-12	0	5.200	5.200	5.210	-	-	0	0	-	3.522	3.522	3.528	-	-	0	-	0.00%
2017-09-11	0	5.200	5.070	5.230	5.200	5.200	1,000	5,200	5.2000	3.522	3.433	3.542	3.522	3.522	1,477	3.5215	-0.38%
2017-09-08	0	5.220	5.070	5.220	5.230	5.230	10,000	52,300	5.2300	3.535	3.433	3.535	3.542	3.542	14,766	3.5418	-0.19%
2017-09-07	0	5.230	5.100	5.230	5.080	5.370	401,000	2,044,340	5.0981	3.542	3.454	3.542	3.440	3.637	592,132	3.4525	2.75%
2017-09-06	0	5.090	5.090	5.380	5.090	5.090	23,000	117,070	5.0900	3.447	3.447	3.643	3.447	3.447	33,963	3.4470	0.00%
2017-09-05	0	5.090	5.090	5.220	5.090	5.160	34,000	174,150	5.1221	3.447	3.447	3.535	3.447	3.494	50,206	3.4687	-1.17%
2017-09-04	0	5.150	5.090	5.150	5.150	5.150	10,000	51,500	5.1500	3.488	3.447	3.488	3.488	3.488	14,766	3.4877	0.39%
2017-09-01	0	5.130	5.060	5.130	5.060	5.160	77,000	391,350	5.0825	3.474	3.427	3.474	3.427	3.494	113,701	3.4419	1.38%
2017-08-31	0	5.060	5.040	5.200	5.060	5.250	86,000	439,020	5.1049	3.427	3.413	3.522	3.427	3.555	126,991	3.4571	-3.25%
2017-08-30	0	5.230	5.200	5.230	5.200	5.250	25,000	131,050	5.2420	3.542	3.522	3.542	3.522	3.555	36,916	3.5500	0.58%
2017-08-29	0	5.200	5.170	5.200	5.200	5.210	26,000	135,400	5.2077	3.522	3.501	3.522	3.522	3.528	38,393	3.5267	-0.19%
2017-08-28	0	5.210	5.200	5.300	5.210	5.400	25,000	130,610	5.2244	3.528	3.522	3.589	3.528	3.657	36,916	3.5380	0.77%
2017-08-25	0	5.170	5.180	5.380	5.170	5.170	25,000	129,250	5.1700	3.501	3.508	3.643	3.501	3.501	36,916	3.5012	-1.34%
2017-08-24	0	5.240	5.180	5.240	5.160	5.240	9,000	47,080	5.2311	3.549	3.508	3.549	3.494	3.549	13,290	3.5426	0.00%
2017-08-22	0	5.240	5.160	5.240	5.240	5.400	472,000	2,466,920	5.2265	3.549	3.494	3.549	3.549	3.657	696,973	3.5395	0.00%
2017-08-21	0	5.240	5.160	5.300	5.240	5.400	493,000	2,611,190	5.2965	3.549	3.494	3.589	3.549	3.657	727,982	3.5869	0.77%
2017-08-18	0	5.200	5.200	5.250	5.160	5.290	130,000	676,220	5.2017	3.522	3.522	3.555	3.494	3.582	191,963	3.5227	-1.70%
2017-08-17	0	5.290	5.240	5.310	5.240	5.610	68,000	361,760	5.3200	3.582	3.549	3.596	3.549	3.799	100,411	3.6028	-0.75%
2017-08-16	0	5.330	5.130	5.350	5.130	5.330	8,000	41,250	5.1563	3.610	3.474	3.623	3.474	3.610	11,813	3.4919	4.92%
2017-08-15	0	5.080	5.070	5.150	5.080	5.350	202,000	1,041,910	5.1580	3.440	3.433	3.488	3.440	3.623	298,281	3.4931	-5.05%
2017-08-14	0	5.350	5.090	5.350	-	-	0	0	-	3.623	3.447	3.623	-	-	0	-	-0.19%
2017-08-11	0	5.360	5.360	5.370	-	-	0	0	-	3.630	3.630	3.637	-	-	0	-	0.00%
2017-08-10	0	5.360	5.200	5.360	5.220	5.380	11,000	57,950	5.2682	3.630	3.522	3.630	3.535	3.643	16,243	3.5677	1.13%
2017-08-09	0	5.300	5.300	5.360	5.290	5.360	100,000	530,010	5.3001	3.589	3.589	3.630	3.582	3.630	147,664	3.5893	-1.12%
2017-08-08	0	5.360	5.360	5.500	-	-	0	0	-	3.630	3.630	3.725	-	-	0	-	0.00%
2017-08-07	0	5.360	5.360	5.500	5.290	5.350	151,000	802,530	5.3148	3.630	3.630	3.725	3.582	3.623	222,972	3.5992	-0.74%
2017-08-04	0	5.400	5.350	5.500	5.400	5.410	39,000	210,700	5.4026	3.657	3.623	3.725	3.657	3.664	57,589	3.6587	-1.82%
2017-08-03	0	5.500	5.400	5.500	5.500	5.510	18,000	99,080	5.5044	3.725	3.657	3.725	3.725	3.731	26,579	3.7277	-0.90%
2017-08-02	0	5.550	5.400	5.550	5.560	5.700	25,000	139,700	5.5880	3.759	3.657	3.759	3.765	3.860	36,916	3.7843	0.73%
2017-08-01	0	5.510	5.420	5.510	-	-	0	0	-	3.731	3.671	3.731	-	-	0	-	0.00%
2017-07-31	0	5.510	5.510	5.550	5.510	5.550	14,000	77,450	5.5321	3.731	3.731	3.759	3.731	3.759	20,673	3.7464	-0.90%
2017-07-28	0	5.560	5.430	5.560	5.350	5.560	103,000	557,530	5.4129	3.765	3.677	3.765	3.623	3.765	152,094	3.6657	0.72%
2017-07-27	0	5.520	5.460	5.520	5.480	5.560	67,000	369,170	5.5100	3.738	3.698	3.738	3.711	3.765	98,935	3.7315	-0.54%
2017-07-26	0	5.550	5.460	5.550	5.560	5.590	189,000	1,053,000	5.5714	3.759	3.698	3.759	3.765	3.786	279,084	3.7731	-1.07%
2017-07-25	0	5.610	5.460	5.610	5.500	5.610	108,000	599,220	5.5483	3.799	3.698	3.799	3.725	3.799	159,477	3.7574	2.00%
2017-07-24	0	5.500	5.500	5.560	5.500	5.740	74,000	408,190	5.5161	3.725	3.725	3.765	3.725	3.887	109,271	3.7356	0.00%
2017-07-21	0	5.500	5.500	5.520	5.480	5.630	110,000	606,830	5.5166	3.725	3.725	3.738	3.711	3.813	162,430	3.7359	0.00%
2017-07-20	0	5.500	5.460	5.540	5.500	5.600	66,000	369,050	5.5917	3.725	3.698	3.752	3.725	3.792	97,458	3.7868	0.00%
2017-07-19	0	5.500	5.500	5.730	5.500	5.500	4,000	22,000	5.5000	3.725	3.725	3.880	3.725	3.725	5,907	3.7247	0.00%
2017-07-18	0	5.500	5.470	5.570	5.500	5.500	46,000	253,000	5.5000	3.725	3.704	3.772	3.725	3.725	67,925	3.7247	0.00%
2017-07-17	0	5.500	5.450	5.500	5.500	5.650	45,000	250,990	5.5776	3.725	3.691	3.725	3.725	3.826	66,449	3.7772	-2.65%
2017-07-14	0	5.650	5.650	5.790	5.650	5.700	6,000	34,150	5.6917	3.826	3.826	3.921	3.826	3.860	8,860	3.8545	0.00%
2017-07-13	0	5.650	5.650	5.790	5.610	5.610	2,000	11,220	5.6100	3.826	3.826	3.921	3.799	3.799	2,953	3.7992	0.71%
2017-07-12	0	5.610	5.610	5.720	-	-	0	0	-	3.799	3.799	3.874	-	-	0	-	0.54%
2017-07-11	0	5.580	5.390	5.770	-	-	0	0	-	3.779	3.650	3.908	-	-	0	-	0.00%
2017-07-10	0	5.580	5.580	5.820	5.580	5.630	58,000	325,140	5.6059	3.779	3.779	3.941	3.779	3.813	85,645	3.7964	-1.76%
2017-07-07	0	5.680	5.580	5.820	-	-	0	0	-	3.847	3.779	3.941	-	-	0	-	0.00%
2017-07-06	0	5.680	5.570	5.690	5.680	5.850	43,000	245,270	5.7040	3.847	3.772	3.853	3.847	3.962	63,495	3.8628	0.00%
2017-07-05	0	5.680	5.580	5.680	5.570	5.680	9,000	50,350	5.5944	3.847	3.779	3.847	3.772	3.847	13,290	3.7886	1.61%
2017-07-04	0	5.590	5.510	5.600	5.500	5.620	26,000	144,690	5.5650	3.786	3.731	3.792	3.725	3.806	38,393	3.7687	0.08%
2017-07-03	0	5.700	5.680	5.700	5.700	5.740	147,000	837,950	5.7003	3.783	3.769	3.783	3.783	3.809	221,514	3.7828	-0.87%
2017-06-30	0	5.750	5.620	5.750	5.700	5.780	44,000	252,510	5.7389	3.816	3.730	3.816	3.783	3.836	66,303	3.8084	0.35%
2017-06-29	0	5.730	5.700	5.730	5.730	5.780	237,000	1,369,080	5.7767	3.803	3.783	3.803	3.803	3.836	357,134	3.8335	0.17%
2017-06-28	0	5.720	5.700	5.800	5.700	5.760	42,000	241,210	5.7431	3.796	3.783	3.849	3.783	3.822	63,290	3.8112	-0.52%
2017-06-27	0	5.750	5.700	5.750	5.750	5.820	134,000	770,710	5.7516	3.816	3.783	3.816	3.816	3.862	201,924	3.8168	0.00%
2017-06-26	0	5.750	5.530	5.900	5.750	5.750	36,000	210,200	5.8389	3.816	3.670	3.915	3.816	3.816	54,248	3.8748	0.00%
2017-06-23	0	5.750	5.750	6.000	-	-	0	0	-	3.816	3.816	3.982	-	-	0	-	0.00%
2017-06-22	0	5.750	5.750	6.100	-	-	0	0	-	3.816	3.816	4.048	-	-	0	-	0.00%
2017-06-21	0	5.750	5.590	5.900	-	-	0	0	-	3.816	3.710	3.915	-	-	0	-	0.00%
2017-06-20	0	5.750	5.660	5.900	-	-	0	0	-	3.816	3.756	3.915	-	-	0	-	0.00%
2017-06-19	0	5.750	5.500	5.800	5.750	5.800	22,000	126,050	5.7295	3.816	3.650	3.849	3.816	3.849	33,152	3.8022	-0.86%
2017-06-16	0	5.800	5.750	5.800	-	-	0	0	-	3.849	3.816	3.849	-	-	0	-	0.00%
2017-06-15	0	5.800	5.760	5.800	5.800	5.800	3,000	17,400	5.8000	3.849	3.822	3.849	3.849	3.849	4,521	3.8490	0.00%
2017-06-14	0	5.800	5.760	5.800	5.800	5.800	26,000	150,800	5.8000	3.849	3.822	3.849	3.849	3.849	39,179	3.8490	-1.53%
2017-06-13	0	5.890	5.830	5.910	-	-	0	0	-	3.909	3.869	3.922	-	-	0	-	0.00%
2017-06-12	0	5.890	5.850	5.900	-	-	0	0	-	3.909	3.882	3.915	-	-	0	-	0.00%
2017-06-09	0	5.890	5.800	5.900	-	-	0	0	-	3.909	3.849	3.915	-	-	0	-	0.00%
2017-06-08	0	5.890	5.800	5.890	-	-	0	0	-	3.909	3.849	3.909	-	-	0	-	-0.17%
2017-06-07	0	5.900	5.670	5.900	5.900	5.900	140,000	826,000	5.9000	3.915	3.763	3.915	3.915	3.915	210,965	3.9153	0.85%
2017-06-06	0	5.850	5.710	5.850	-	-	0	0	-	3.882	3.789	3.882	-	-	0	-	0.00%
2017-06-05	0	5.850	5.800	5.850	5.900	5.900	1,000	5,900	5.9000	3.882	3.849	3.882	3.915	3.915	1,507	3.9153	0.00%
2017-06-02	0	5.850	5.750	5.850	-	-	0	0	-	3.882	3.816	3.882	-	-	0	-	-0.85%
2017-06-01	0	5.900	5.700	5.900	-	-	0	0	-	3.915	3.783	3.915	-	-	0	-	0.00%
2017-05-31	0	5.900	5.830	5.900	5.800	5.900	177,000	1,043,740	5.8968	3.915	3.869	3.915	3.849	3.915	266,721	3.9132	0.00%
2017-05-29	0	5.900	5.670	5.900	5.720	5.900	78,000	455,160	5.8354	3.915	3.763	3.915	3.796	3.915	117,538	3.8725	0.17%
2017-05-26	0	5.890	5.840	5.890	5.830	5.900	64,000	376,720	5.8863	3.909	3.876	3.909	3.869	3.915	96,441	3.9062	0.86%
2017-05-25	0	5.840	5.750	5.850	5.840	5.870	92,000	538,810	5.8566	3.876	3.816	3.882	3.876	3.895	138,634	3.8866	2.46%
2017-05-24	0	5.700	5.700	5.850	5.700	5.700	4,000	22,800	5.7000	3.783	3.783	3.882	3.783	3.783	6,028	3.7826	-1.72%
2017-05-23	0	5.800	5.700	5.800	5.750	5.830	479,000	2,774,760	5.7928	3.849	3.783	3.849	3.816	3.869	721,803	3.8442	0.00%
2017-05-22	0	5.800	5.760	5.800	5.800	5.800	61,000	353,800	5.8000	3.849	3.822	3.849	3.849	3.849	91,921	3.8490	0.17%
2017-05-19	0	5.790	5.720	5.790	5.800	5.800	20,000	116,000	5.8000	3.842	3.796	3.842	3.849	3.849	30,138	3.8490	-0.34%
2017-05-18	0	5.810	5.720	5.810	5.700	5.830	52,000	297,100	5.7135	3.856	3.796	3.856	3.783	3.869	78,359	3.7915	0.52%
2017-05-17	0	5.780	5.780	5.860	5.780	5.790	24,000	138,800	5.7833	3.836	3.836	3.889	3.836	3.842	36,166	3.8379	-0.69%
2017-05-16	0	5.820	5.780	5.820	5.710	5.830	117,000	674,280	5.7631	3.862	3.836	3.862	3.789	3.869	176,307	3.8245	-0.17%
2017-05-15	0	5.830	5.830	5.860	5.810	5.810	2,000	11,620	5.8100	3.869	3.869	3.889	3.856	3.856	3,014	3.8556	0.17%
2017-05-12	0	5.820	5.820	5.860	-	-	0	0	-	3.862	3.862	3.889	-	-	0	-	0.00%
2017-05-11	0	5.820	5.820	5.920	5.820	5.840	138,000	804,430	5.8292	3.862	3.862	3.929	3.862	3.876	207,952	3.8684	-1.19%
2017-05-10	0	5.890	5.840	5.890	5.850	5.950	36,000	211,020	5.8617	3.909	3.876	3.909	3.882	3.949	54,248	3.8899	0.17%
2017-05-09	0	5.880	5.840	5.880	5.850	5.950	350,000	2,054,010	5.8686	3.902	3.876	3.902	3.882	3.949	527,414	3.8945	0.17%
2017-05-08	0	5.870	5.870	5.950	5.870	5.940	21,000	124,530	5.9300	3.895	3.895	3.949	3.895	3.942	31,645	3.9352	0.34%
2017-05-05	0	5.850	5.850	5.960	5.850	5.870	30,000	175,800	5.8600	3.882	3.882	3.955	3.882	3.895	45,207	3.8888	-0.17%
2017-05-04	0	5.860	5.850	5.900	5.860	5.880	40,000	234,780	5.8695	3.889	3.882	3.915	3.889	3.902	60,276	3.8951	-0.17%
2017-05-02	0	5.870	5.870	6.000	5.860	5.930	40,000	235,500	5.8875	3.895	3.895	3.982	3.889	3.935	60,276	3.9070	-1.01%
2017-04-28	0	5.930	5.900	6.400	5.910	5.930	299,000	1,772,920	5.9295	3.935	3.915	4.247	3.922	3.935	450,562	3.9349	0.00%
2017-04-27	0	5.930	5.930	6.000	-	-	0	0	-	3.935	3.935	3.982	-	-	0	-	0.00%
2017-04-26	0	5.930	5.920	6.040	-	-	0	0	-	3.935	3.929	4.008	-	-	0	-	0.00%
2017-04-25	0	5.930	5.930	6.050	5.930	5.930	9,000	53,370	5.9300	3.935	3.935	4.015	3.935	3.935	13,562	3.9352	-0.17%
2017-04-24	0	5.940	5.930	6.000	5.930	5.940	17,000	100,930	5.9371	3.942	3.935	3.982	3.935	3.942	25,617	3.9399	0.00%
2017-04-21	0	5.940	5.930	6.000	-	-	0	0	-	3.942	3.935	3.982	-	-	0	-	0.00%
2017-04-20	0	5.940	5.930	5.940	5.940	5.940	101,000	599,940	5.9400	3.942	3.935	3.942	3.942	3.942	152,197	3.9419	0.00%
2017-04-19	0	5.940	5.940	6.000	5.940	5.940	36,000	213,840	5.9400	3.942	3.942	3.982	3.942	3.942	54,248	3.9419	0.00%
2017-04-18	0	5.940	5.940	6.000	5.940	5.950	31,000	184,470	5.9506	3.942	3.942	3.982	3.942	3.949	46,714	3.9489	-1.00%
2017-04-13	0	6.000	5.990	6.000	-	-	0	0	-	3.982	3.975	3.982	-	-	0	-	0.00%
2017-04-12	0	6.000	5.990	6.000	6.000	6.000	353,000	2,118,000	6.0000	3.982	3.975	3.982	3.982	3.982	531,934	3.9817	0.67%
2017-04-11	0	5.960	5.950	5.960	5.960	5.990	73,000	436,720	5.9825	3.955	3.949	3.955	3.955	3.975	110,003	3.9701	-0.50%
2017-04-10	0	5.990	5.990	6.080	5.980	6.010	23,000	137,920	5.9965	3.975	3.975	4.035	3.968	3.988	34,659	3.9794	0.17%
2017-04-07	0	5.980	5.980	5.990	5.980	6.000	31,000	185,680	5.9897	3.968	3.968	3.975	3.968	3.982	46,714	3.9748	-1.64%
2017-04-06	0	6.080	6.010	6.080	6.030	6.100	25,000	152,100	6.0840	4.035	3.988	4.035	4.002	4.048	37,672	4.0374	0.83%
2017-04-05	0	6.030	6.030	6.100	-	-	0	0	-	4.002	4.002	4.048	-	-	0	-	0.67%
2017-04-03	0	5.990	5.990	6.100	5.980	6.100	212,000	1,277,600	6.0264	3.975	3.975	4.048	3.968	4.048	319,462	3.9992	-0.17%
2017-03-31	0	6.000	6.000	6.050	-	-	0	0	-	3.982	3.982	4.015	-	-	0	-	0.17%
2017-03-30	0	5.990	5.980	6.090	5.990	6.010	44,000	264,010	6.0002	3.975	3.968	4.041	3.975	3.988	66,303	3.9818	-0.33%
2017-03-29	0	6.010	5.900	6.050	6.010	6.010	5,000	30,050	6.0100	3.988	3.915	4.015	3.988	3.988	7,534	3.9883	3.26%
2017-03-28	0	5.820	5.820	5.950	5.740	6.000	18,000	106,300	5.9056	3.862	3.862	3.949	3.809	3.982	27,124	3.9190	-3.64%
2017-03-27	0	6.040	6.000	6.040	6.040	6.040	1,000	6,040	6.0400	4.008	3.982	4.008	4.008	4.008	1,507	4.0082	0.00%
2017-03-24	0	6.040	6.040	6.100	-	-	0	0	-	4.008	4.008	4.048	-	-	0	-	0.00%
2017-03-23	0	6.040	6.040	6.100	6.040	6.040	2,000	12,080	6.0400	4.008	4.008	4.048	4.008	4.008	3,014	4.0082	-0.66%
2017-03-22	0	6.080	6.040	6.100	6.080	6.090	8,000	48,690	6.0863	4.035	4.008	4.048	4.035	4.041	12,055	4.0389	-0.33%
2017-03-21	0	6.100	6.060	6.130	6.100	6.150	140,000	860,320	6.1451	4.048	4.022	4.068	4.048	4.081	210,965	4.0780	0.16%
2017-03-20	0	6.090	6.040	6.090	6.040	6.100	169,000	1,029,350	6.0908	4.041	4.008	4.041	4.008	4.048	254,665	4.0420	1.16%
2017-03-17	0	6.020	6.020	6.100	6.010	6.010	1,000	6,010	6.0100	3.995	3.995	4.048	3.988	3.988	1,507	3.9883	0.67%
2017-03-16	0	5.980	5.980	6.130	5.960	6.010	64,000	382,290	5.9733	3.968	3.968	4.068	3.955	3.988	96,441	3.9640	0.34%
2017-03-15	0	5.960	5.960	6.180	5.950	5.970	28,000	167,030	5.9654	3.955	3.955	4.101	3.949	3.962	42,193	3.9587	-0.83%
2017-03-14	0	6.010	6.010	6.200	5.980	5.980	1,000	5,980	5.9800	3.988	3.988	4.114	3.968	3.968	1,507	3.9684	0.17%
2017-03-13	0	6.000	5.990	6.050	6.000	6.100	281,000	1,692,520	6.0232	3.982	3.975	4.015	3.982	4.048	423,438	3.9971	-3.54%
2017-03-10	0	6.220	6.000	6.280	6.220	6.260	32,000	199,530	6.2353	4.128	3.982	4.168	4.128	4.154	48,221	4.1379	-2.05%
2017-03-09	0	6.350	6.280	6.350	-	-	0	0	-	4.214	4.168	4.214	-	-	0	-	0.00%
2017-03-08	0	6.350	6.300	6.350	-	-	0	0	-	4.214	4.181	4.214	-	-	0	-	0.00%
2017-03-07	0	6.350	6.310	6.350	6.350	6.350	46,000	292,100	6.3500	4.214	4.187	4.214	4.214	4.214	69,317	4.2140	0.00%
2017-03-06	0	6.350	6.310	6.350	6.400	6.400	53,000	339,200	6.4000	4.214	4.187	4.214	4.247	4.247	79,866	4.2471	-0.47%
2017-03-03	0	6.380	6.310	6.590	-	-	0	0	-	4.234	4.187	4.373	-	-	0	-	0.00%
2017-03-02	0	6.380	6.310	6.380	6.310	6.380	81,000	516,570	6.3774	4.234	4.187	4.234	4.187	4.234	122,059	4.2321	-0.16%
2017-03-01	0	6.390	6.170	6.390	6.340	6.390	98,000	625,960	6.3873	4.241	4.095	4.241	4.207	4.241	147,676	4.2387	0.00%
2017-02-28	0	6.390	6.010	6.390	-	-	0	0	-	4.241	3.988	4.241	-	-	0	-	0.00%
2017-02-27	0	6.390	6.000	6.390	6.400	6.400	1,000	6,400	6.4000	4.241	3.982	4.241	4.247	4.247	1,507	4.2471	-0.16%
2017-02-24	0	6.400	6.350	6.420	6.400	6.400	70,000	448,000	6.4000	4.247	4.214	4.260	4.247	4.247	105,483	4.2471	0.31%
2017-02-23	0	6.380	6.350	6.380	6.350	6.400	78,000	498,230	6.3876	4.234	4.214	4.234	4.214	4.247	117,538	4.2389	1.27%
2017-02-22	0	6.300	6.060	6.300	6.320	6.340	82,000	519,480	6.3351	4.181	4.022	4.181	4.194	4.207	123,565	4.2041	0.00%
2017-02-21	0	6.300	6.080	6.300	-	-	0	0	-	4.181	4.035	4.181	-	-	0	-	-0.32%
2017-02-20	0	6.320	6.090	6.320	-	-	0	0	-	4.194	4.041	4.194	-	-	0	-	-0.16%
2017-02-17	0	6.330	6.090	6.330	6.330	6.330	23,000	145,590	6.3300	4.201	4.041	4.201	4.201	4.201	34,659	4.2007	0.00%
2017-02-16	0	6.330	6.100	6.330	-	-	0	0	-	4.201	4.048	4.201	-	-	0	-	0.00%
2017-02-15	0	6.330	6.090	6.330	-	-	0	0	-	4.201	4.041	4.201	-	-	0	-	0.00%
2017-02-14	0	6.330	6.070	6.140	6.330	6.350	21,000	132,950	6.3310	4.201	4.028	4.075	4.201	4.214	31,645	4.2013	0.48%
2017-02-13	0	6.300	6.010	6.320	6.250	6.300	76,000	477,200	6.2789	4.181	3.988	4.194	4.148	4.181	114,524	4.1668	1.12%
2017-02-10	0	6.230	6.220	6.230	6.200	6.270	231,000	1,438,630	6.2278	4.134	4.128	4.134	4.114	4.161	348,093	4.1329	0.16%
2017-02-09	0	6.220	6.050	6.220	6.200	6.220	39,000	242,180	6.2097	4.128	4.015	4.128	4.114	4.128	58,769	4.1209	0.48%
2017-02-08	0	6.190	6.170	6.210	6.170	6.190	71,000	439,370	6.1883	4.108	4.095	4.121	4.095	4.108	106,990	4.1067	-0.16%
2017-02-07	0	6.200	6.120	6.200	6.150	6.200	140,000	866,750	6.1911	4.114	4.061	4.114	4.081	4.114	210,965	4.1085	0.32%
2017-02-06	0	6.180	6.180	6.250	6.180	6.180	10,000	61,800	6.1800	4.101	4.101	4.148	4.101	4.101	15,069	4.1011	-0.32%
2017-02-03	0	6.200	6.150	6.400	-	-	0	0	-	4.114	4.081	4.247	-	-	0	-	0.00%
2017-02-02	0	6.200	6.180	6.250	-	-	0	0	-	4.114	4.101	4.148	-	-	0	-	0.00%
2017-02-01	0	6.200	6.180	6.350	6.200	6.200	10,000	62,000	6.2000	4.114	4.101	4.214	4.114	4.114	15,069	4.1144	0.32%
2017-01-27	0	6.180	6.180	6.480	-	-	0	0	-	4.101	4.101	4.300	-	-	0	-	0.00%
2017-01-26	0	6.180	6.180	6.480	-	-	0	0	-	4.101	4.101	4.300	-	-	0	-	0.00%
2017-01-25	0	6.180	6.180	6.400	6.180	6.180	20,000	123,600	6.1800	4.101	4.101	4.247	4.101	4.101	30,138	4.1011	-0.32%
2017-01-24	0	6.200	6.200	6.400	6.180	6.200	10,000	61,920	6.1920	4.114	4.114	4.247	4.101	4.114	15,069	4.1091	0.32%
2017-01-23	0	6.180	6.180	6.300	6.180	6.200	16,000	99,100	6.1938	4.101	4.101	4.181	4.101	4.114	24,110	4.1103	-0.64%
2017-01-20	0	6.220	6.220	6.400	-	-	0	0	-	4.128	4.128	4.247	-	-	0	-	0.32%
2017-01-19	0	6.200	6.200	6.480	6.200	6.210	29,000	179,860	6.2021	4.114	4.114	4.300	4.114	4.121	43,700	4.1158	0.00%
2017-01-18	0	6.200	6.180	6.470	-	-	0	0	-	4.114	4.101	4.294	-	-	0	-	0.00%
2017-01-17	0	6.200	6.160	6.470	6.200	6.200	6,000	37,200	6.2000	4.114	4.088	4.294	4.114	4.114	9,041	4.1144	0.00%
2017-01-16	0	6.200	6.110	6.200	-	-	0	0	-	4.114	4.055	4.114	-	-	0	-	-0.32%
2017-01-13	0	6.220	6.210	6.450	-	-	0	0	-	4.128	4.121	4.280	-	-	0	-	0.00%
2017-01-12	0	6.220	6.210	6.480	6.200	6.220	3,000	18,640	6.2133	4.128	4.121	4.300	4.114	4.128	4,521	4.1233	0.00%
2017-01-11	0	6.220	6.190	6.430	-	-	0	0	-	4.128	4.108	4.267	-	-	0	-	0.00%
2017-01-10	0	6.220	6.120	6.430	-	-	0	0	-	4.128	4.061	4.267	-	-	0	-	0.00%
2017-01-09	0	6.220	6.220	6.390	6.180	6.190	6,000	37,090	6.1817	4.128	4.128	4.241	4.101	4.108	9,041	4.1023	1.47%
2017-01-06	0	6.130	6.130	6.480	6.120	6.120	5,000	30,600	6.1200	4.068	4.068	4.300	4.061	4.061	7,534	4.0613	-0.81%
2017-01-05	0	6.180	6.180	6.480	-	-	0	0	-	4.101	4.101	4.300	-	-	0	-	0.00%
2017-01-04	0	6.180	6.120	6.480	-	-	0	0	-	4.101	4.061	4.300	-	-	0	-	0.00%
2017-01-03	0	6.180	6.010	6.480	-	-	0	0	-	4.101	3.988	4.300	-	-	0	-	0.00%
2016-12-30	0	6.180	6.000	6.180	-	-	0	0	-	4.101	3.982	4.101	-	-	0	-	0.00%
2016-12-29	0	6.180	6.180	6.470	-	-	0	0	-	4.101	4.101	4.294	-	-	0	-	0.49%
2016-12-28	0	6.150	6.150	6.480	6.150	6.150	2,000	12,300	6.1500	4.081	4.081	4.300	4.081	4.081	3,014	4.0812	-0.49%
2016-12-23	0	6.180	6.050	6.470	6.180	6.180	50,000	309,000	6.1800	4.101	4.015	4.294	4.101	4.101	75,345	4.1011	0.49%
2016-12-22	0	6.150	6.150	6.480	6.050	6.050	2,000	12,100	6.0500	4.081	4.081	4.300	4.015	4.015	3,014	4.0149	0.16%
2016-12-21	0	6.140	6.130	6.140	6.050	6.140	11,000	66,670	6.0609	4.075	4.068	4.075	4.015	4.075	16,576	4.0221	0.66%
2016-12-20	0	6.100	6.050	6.100	6.050	6.100	2,000	12,150	6.0750	4.048	4.015	4.048	4.015	4.048	3,014	4.0315	1.50%
2016-12-19	0	6.010	6.010	6.360	6.010	6.160	13,000	79,480	6.1138	3.988	3.988	4.221	3.988	4.088	19,590	4.0572	-2.44%
2016-12-16	0	6.160	6.150	6.480	-	-	0	0	-	4.088	4.081	4.300	-	-	0	-	0.00%
2016-12-15	0	6.160	6.160	6.240	6.150	6.450	47,000	298,540	6.3519	4.088	4.088	4.141	4.081	4.280	70,824	4.2152	-3.75%
2016-12-14	0	6.400	6.010	6.400	-	-	0	0	-	4.247	3.988	4.247	-	-	0	-	0.00%
2016-12-13	0	6.400	6.020	6.400	-	-	0	0	-	4.247	3.995	4.247	-	-	0	-	0.00%
2016-12-12	0	6.400	6.040	6.460	-	-	0	0	-	4.247	4.008	4.287	-	-	0	-	0.00%
2016-12-09	0	6.400	6.400	6.470	6.400	6.400	2,000	12,800	6.4000	4.247	4.247	4.294	4.247	4.247	3,014	4.2471	-0.47%
2016-12-08	0	6.430	6.310	6.470	-	-	0	0	-	4.267	4.187	4.294	-	-	0	-	0.00%
2016-12-07	0	6.430	6.330	6.430	6.420	6.440	40,000	257,400	6.4350	4.267	4.201	4.267	4.260	4.274	60,276	4.2704	-0.16%
2016-12-06	0	6.440	6.300	6.440	-	-	0	0	-	4.274	4.181	4.274	-	-	0	-	0.00%
2016-12-05	0	6.440	6.150	6.440	6.430	6.440	58,000	373,500	6.4397	4.274	4.081	4.274	4.267	4.274	87,400	4.2735	3.70%
2016-12-02	0	6.210	6.100	6.290	6.210	6.210	9,000	55,890	6.2100	4.121	4.048	4.174	4.121	4.121	13,562	4.1211	0.00%
2016-12-01	0	6.210	6.090	6.330	6.210	6.420	9,000	56,470	6.2744	4.121	4.041	4.201	4.121	4.260	13,562	4.1638	-4.46%
2016-11-30	0	6.500	6.540	6.550	6.110	6.190	9,000	55,150	6.1278	4.314	4.340	4.347	4.055	4.108	13,562	4.0665	5.01%
2016-11-29	0	6.190	6.080	6.190	6.190	6.200	40,000	247,760	6.1940	4.108	4.035	4.108	4.108	4.114	60,276	4.1104	0.00%
2016-11-28	0	6.190	6.190	6.200	6.140	6.310	210,000	1,296,970	6.1760	4.108	4.108	4.114	4.075	4.187	316,448	4.0985	-2.21%
2016-11-25	0	6.330	6.330	6.350	6.130	6.450	79,000	494,560	6.2603	4.201	4.201	4.214	4.068	4.280	119,045	4.1544	-3.95%
2016-11-24	0	6.590	6.190	6.600	6.120	6.590	55,000	341,210	6.2038	4.373	4.108	4.380	4.061	4.373	82,879	4.1170	4.77%
2016-11-23	0	6.290	6.180	6.290	6.170	6.290	62,000	385,490	6.2176	4.174	4.101	4.174	4.095	4.174	93,428	4.1261	0.96%
2016-11-22	0	6.230	6.230	6.270	6.200	6.290	99,000	619,440	6.2570	4.134	4.134	4.161	4.114	4.174	149,183	4.1522	-0.95%
2016-11-21	0	6.290	6.210	6.340	6.210	6.370	99,000	622,650	6.2894	4.174	4.121	4.207	4.121	4.227	149,183	4.1737	-1.41%
2016-11-18	0	6.380	6.220	6.390	-	-	0	0	-	4.234	4.128	4.241	-	-	0	-	0.00%
2016-11-17	0	6.380	6.210	6.380	-	-	0	0	-	4.234	4.121	4.234	-	-	0	-	0.00%
2016-11-16	0	6.380	6.380	6.500	6.160	6.480	97,000	613,060	6.3202	4.234	4.234	4.314	4.088	4.300	146,169	4.1942	-3.77%
2016-11-15	0	6.630	6.220	6.660	6.010	6.630	53,000	335,620	6.3325	4.400	4.128	4.420	3.988	4.400	79,866	4.2023	2.47%
2016-11-14	0	6.470	6.660	6.680	6.220	6.410	44,000	279,490	6.3520	4.294	4.420	4.433	4.128	4.254	66,303	4.2153	-1.97%
2016-11-11	0	6.600	6.000	6.600	-	-	0	0	-	4.380	3.982	4.380	-	-	0	-	-0.45%
2016-11-10	0	6.630	6.000	6.630	6.640	6.650	31,000	206,090	6.6481	4.400	3.982	4.400	4.406	4.413	46,714	4.4118	5.57%
2016-11-09	0	6.280	6.490	6.650	6.190	6.290	74,000	459,210	6.2055	4.168	4.307	4.413	4.108	4.174	111,510	4.1181	-2.03%
2016-11-08	0	6.410	6.410	6.430	6.290	6.290	8,000	50,320	6.2900	4.254	4.254	4.267	4.174	4.174	12,055	4.1741	0.31%
2016-11-07	0	6.390	6.390	6.400	6.220	6.250	45,000	280,050	6.2233	4.241	4.241	4.247	4.128	4.148	67,810	4.1299	-0.31%
2016-11-04	0	6.410	6.230	6.410	6.410	6.410	24,000	153,840	6.4100	4.254	4.134	4.254	4.254	4.254	36,166	4.2538	0.00%
2016-11-03	0	6.410	6.290	6.420	6.280	6.410	25,000	157,710	6.3084	4.254	4.174	4.260	4.168	4.254	37,672	4.1864	0.47%
2016-11-02	0	6.380	6.310	6.380	-	-	0	0	-	4.234	4.187	4.234	-	-	0	-	-2.00%
2016-11-01	0	6.510	6.330	6.510	6.330	6.520	58,000	367,830	6.3419	4.320	4.201	4.320	4.201	4.327	87,400	4.2086	3.33%
2016-10-31	0	6.300	6.300	6.390	6.300	6.400	61,000	385,360	6.3174	4.181	4.181	4.241	4.181	4.247	91,921	4.1923	-2.93%
2016-10-28	0	6.490	6.320	6.500	6.490	6.490	1,000	6,490	6.4900	4.307	4.194	4.314	4.307	4.307	1,507	4.3069	-0.92%
2016-10-27	0	6.550	6.200	6.550	6.560	6.560	1,000	6,560	6.5600	4.347	4.114	4.347	4.353	4.353	1,507	4.3533	0.00%
2016-10-26	0	6.550	6.270	6.550	6.500	6.570	61,000	400,420	6.5643	4.347	4.161	4.347	4.314	4.360	91,921	4.3561	1.87%
2016-10-25	0	6.430	6.320	6.580	6.290	6.580	53,000	334,340	6.3083	4.267	4.194	4.367	4.174	4.367	79,866	4.1863	0.47%
2016-10-24	0	6.400	6.110	6.500	-	-	0	0	-	4.247	4.055	4.314	-	-	0	-	0.00%
2016-10-20	0	6.400	6.400	6.500	6.300	6.310	29,000	182,820	6.3041	4.247	4.247	4.314	4.181	4.187	43,700	4.1835	1.59%
2016-10-19	0	6.300	6.300	6.350	6.300	6.300	13,000	81,900	6.3000	4.181	4.181	4.214	4.181	4.181	19,590	4.1808	0.00%
2016-10-18	0	6.300	6.190	6.300	6.190	6.300	16,000	99,370	6.2106	4.181	4.108	4.181	4.108	4.181	24,110	4.1215	0.96%
2016-10-17	0	6.240	6.240	6.300	-	-	0	0	-	4.141	4.141	4.181	-	-	0	-	0.00%
2016-10-14	0	6.240	6.240	6.300	6.200	6.300	4,000	24,900	6.2250	4.141	4.141	4.181	4.114	4.181	6,028	4.1310	-1.58%
2016-10-13	0	6.340	6.110	6.350	6.340	6.340	4,000	25,360	6.3400	4.207	4.055	4.214	4.207	4.207	6,028	4.2073	0.16%
2016-10-12	0	6.330	6.290	6.500	-	-	0	0	-	4.201	4.174	4.314	-	-	0	-	0.00%
2016-10-11	0	6.330	6.330	6.500	6.330	6.330	14,000	88,620	6.3300	4.201	4.201	4.314	4.201	4.201	21,097	4.2007	-2.62%
2016-10-07	0	6.500	6.000	6.500	-	-	0	0	-	4.314	3.982	4.314	-	-	0	-	0.00%
2016-10-06	0	6.500	6.420	6.500	6.490	6.500	26,000	168,940	6.4977	4.314	4.260	4.314	4.307	4.314	39,179	4.3120	-1.22%
2016-10-05	0	6.580	6.020	6.580	6.600	6.610	32,000	211,260	6.6019	4.367	3.995	4.367	4.380	4.386	48,221	4.3811	-0.30%
2016-10-04	0	6.600	6.600	6.790	-	-	0	0	-	4.380	4.380	4.506	-	-	0	-	0.15%
2016-10-03	0	6.590	6.260	6.790	6.490	6.590	161,000	1,047,980	6.5092	4.373	4.154	4.506	4.307	4.373	242,610	4.3196	1.54%
2016-09-30	0	6.490	6.000	6.490	6.500	6.500	10,000	65,000	6.5000	4.307	3.982	4.307	4.314	4.314	15,069	4.3135	-0.76%
2016-09-29	0	6.540	6.030	6.540	-	-	0	0	-	4.340	4.002	4.340	-	-	0	-	0.00%
2016-09-28	0	6.540	6.020	6.540	6.540	6.550	33,000	216,060	6.5473	4.340	3.995	4.340	4.340	4.347	49,728	4.3449	-0.61%
2016-09-27	0	6.580	6.010	6.580	6.580	6.590	11,000	72,480	6.5891	4.367	3.988	4.367	4.367	4.373	16,576	4.3726	0.46%
2016-09-26	0	6.550	6.200	6.590	-	-	0	0	-	4.347	4.114	4.373	-	-	0	-	0.00%
2016-09-23	0	6.550	6.200	6.550	6.550	6.700	214,000	1,414,410	6.6094	4.347	4.114	4.347	4.347	4.446	322,476	4.3861	0.15%
2016-09-22	0	6.540	6.400	6.540	6.420	6.580	72,000	466,480	6.4789	4.340	4.247	4.340	4.260	4.367	108,497	4.2995	-0.61%
2016-09-21	0	6.580	6.580	6.590	6.500	6.600	46,000	302,080	6.5670	4.367	4.367	4.373	4.314	4.380	69,317	4.3579	0.46%
2016-09-20	0	6.550	6.550	6.750	6.500	6.570	174,000	1,139,690	6.5499	4.347	4.347	4.479	4.314	4.360	262,200	4.3466	0.15%
2016-09-19	0	6.540	6.530	6.550	6.520	6.540	20,000	130,560	6.5280	4.340	4.333	4.347	4.327	4.340	30,138	4.3321	0.15%
2016-09-15	0	6.530	6.450	6.540	-	-	0	0	-	4.333	4.280	4.340	-	-	0	-	0.00%
2016-09-14	0	6.530	6.100	6.540	-	-	0	0	-	4.333	4.048	4.340	-	-	0	-	0.00%
2016-09-13	0	6.530	6.200	6.540	6.530	6.530	7,000	45,710	6.5300	4.333	4.114	4.340	4.333	4.333	10,548	4.3334	3.65%
2016-09-12	0	6.300	6.210	6.540	6.290	6.310	126,000	793,740	6.2995	4.181	4.121	4.340	4.174	4.187	189,869	4.1805	-4.55%
2016-09-09	0	6.600	6.530	6.600	6.490	6.780	53,000	346,980	6.5468	4.380	4.333	4.380	4.307	4.499	79,866	4.3446	1.54%
2016-09-08	0	6.500	6.230	6.500	6.380	6.500	72,000	462,410	6.4224	4.314	4.134	4.314	4.234	4.314	108,497	4.2620	3.67%
2016-09-07	0	6.270	6.270	6.400	-	-	0	0	-	4.161	4.161	4.247	-	-	0	-	2.12%
2016-09-06	0	6.140	6.140	6.250	-	-	0	0	-	4.075	4.075	4.148	-	-	0	-	0.00%
2016-09-05	0	6.140	6.140	6.250	6.130	6.250	2,000	12,380	6.1900	4.075	4.075	4.148	4.068	4.148	3,014	4.1078	-0.16%
2016-09-02	0	6.150	6.150	6.200	6.150	6.160	32,000	196,900	6.1531	4.081	4.081	4.114	4.081	4.088	48,221	4.0833	0.00%
2016-09-01	0	6.150	6.150	6.500	6.090	6.120	27,000	164,720	6.1007	4.081	4.081	4.314	4.041	4.061	40,686	4.0485	1.32%
2016-08-31	0	6.070	6.050	6.070	6.050	6.090	32,000	193,750	6.0547	4.028	4.015	4.028	4.015	4.041	48,221	4.0180	-0.49%
2016-08-30	0	6.100	6.100	6.470	6.050	6.050	127,000	768,350	6.0500	4.048	4.048	4.294	4.015	4.015	191,376	4.0149	1.67%
2016-08-29	0	6.000	5.980	6.000	5.990	6.000	16,000	95,970	5.9981	3.982	3.968	3.982	3.975	3.982	24,110	3.9804	0.00%
2016-08-26	0	6.000	5.910	6.000	-	-	5,000	30,000	6.0000	3.982	3.922	3.982	-	-	7,534	3.9817	-0.66%
2016-08-25	0	6.040	6.000	6.040	6.040	6.040	3,000	18,120	6.0400	4.008	3.982	4.008	4.008	4.008	4,521	4.0082	-0.17%
2016-08-24	0	6.050	6.050	6.150	6.050	6.050	3,000	18,150	6.0500	4.015	4.015	4.081	4.015	4.015	4,521	4.0149	0.83%
2016-08-23	0	6.000	6.000	6.470	6.000	6.010	6,000	36,050	6.0083	3.982	3.982	4.294	3.982	3.988	9,041	3.9872	0.00%
2016-08-22	0	6.000	5.860	6.060	5.990	6.000	15,000	89,940	5.9960	3.982	3.889	4.022	3.975	3.982	22,603	3.9790	0.67%
2016-08-19	0	5.960	5.830	6.000	-	-	0	0	-	3.955	3.869	3.982	-	-	0	-	0.00%
2016-08-18	0	5.960	5.960	6.000	5.960	5.960	9,000	53,640	5.9600	3.955	3.955	3.982	3.955	3.955	13,562	3.9551	-0.83%
2016-08-17	0	6.010	6.010	6.090	6.000	6.000	10,000	60,000	6.0000	3.988	3.988	4.041	3.982	3.982	15,069	3.9817	0.17%
2016-08-16	0	6.000	6.000	6.050	5.850	6.060	77,000	461,020	5.9873	3.982	3.982	4.015	3.882	4.022	116,031	3.9732	-1.64%
2016-08-15	0	6.100	6.100	6.120	5.990	6.190	121,000	739,420	6.1109	4.048	4.048	4.061	3.975	4.108	182,334	4.0553	-1.29%
2016-08-12	0	6.180	6.090	6.500	5.980	6.180	38,000	228,260	6.0068	4.101	4.041	4.314	3.968	4.101	57,262	3.9862	1.31%
2016-08-11	0	6.100	6.080	6.100	6.060	6.150	63,000	383,420	6.0860	4.048	4.035	4.048	4.022	4.081	94,934	4.0388	0.00%
2016-08-10	0	6.100	6.100	6.140	5.990	6.440	221,000	1,351,910	6.1172	4.048	4.048	4.075	3.975	4.274	333,024	4.0595	-5.43%
2016-08-09	0	6.450	6.450	6.770	6.430	6.470	43,000	277,280	6.4484	4.280	4.280	4.493	4.267	4.294	64,797	4.2792	-0.62%
2016-08-08	0	6.490	6.400	6.490	6.400	6.490	29,000	187,850	6.4776	4.307	4.247	4.307	4.247	4.307	43,700	4.2986	-0.76%
2016-08-05	0	6.540	6.400	6.800	6.500	6.540	20,000	130,400	6.5200	4.340	4.247	4.513	4.314	4.340	30,138	4.3268	0.15%
2016-08-04	0	6.530	6.500	6.760	-	-	0	0	-	4.333	4.314	4.486	-	-	0	-	0.00%
2016-08-03	0	6.530	6.530	6.950	6.500	6.510	3,000	19,510	6.5033	4.333	4.333	4.612	4.314	4.320	4,521	4.3157	0.15%
2016-08-01	0	6.520	6.520	6.950	-	-	0	0	-	4.327	4.327	4.612	-	-	0	-	0.46%
2016-07-29	0	6.490	6.490	6.950	6.490	6.490	3,000	19,470	6.4900	4.307	4.307	4.612	4.307	4.307	4,521	4.3069	0.00%
2016-07-28	0	6.490	6.350	6.500	6.490	6.550	93,000	605,270	6.5083	4.307	4.214	4.314	4.307	4.347	140,141	4.3190	0.62%
2016-07-27	0	6.450	6.450	6.650	6.450	6.500	7,000	45,300	6.4714	4.280	4.280	4.413	4.280	4.314	10,548	4.2945	-2.27%
2016-07-26	0	6.600	6.600	6.730	6.590	6.610	39,000	258,210	6.6208	4.380	4.380	4.466	4.373	4.386	58,769	4.3936	-2.37%
2016-07-25	0	6.760	6.550	6.760	-	-	0	0	-	4.486	4.347	4.486	-	-	0	-	0.00%
2016-07-22	0	6.760	6.700	6.770	6.760	6.760	6,000	40,560	6.7600	4.486	4.446	4.493	4.486	4.486	9,041	4.4860	-0.59%
2016-07-21	0	6.800	6.660	6.990	6.650	6.800	13,000	87,460	6.7277	4.513	4.420	4.639	4.413	4.513	19,590	4.4646	3.82%
2016-07-20	0	6.550	6.550	6.750	6.500	6.560	122,000	798,640	6.5462	4.347	4.347	4.479	4.314	4.353	183,841	4.3442	1.39%
2016-07-19	0	6.460	6.460	6.650	6.460	6.470	4,000	25,860	6.4650	4.287	4.287	4.413	4.287	4.294	6,028	4.2903	0.00%
2016-07-18	0	6.460	6.420	6.990	-	-	0	0	-	4.287	4.260	4.639	-	-	0	-	0.00%
2016-07-15	0	6.460	6.430	6.450	6.190	6.570	239,000	1,547,240	6.4738	4.287	4.267	4.280	4.108	4.360	360,148	4.2961	-2.27%
2016-07-14	0	6.610	6.610	6.750	6.560	6.660	41,000	270,960	6.6088	4.386	4.386	4.479	4.353	4.420	61,783	4.3857	-2.51%
2016-07-13	0	6.780	6.700	6.800	6.700	6.830	24,000	161,820	6.7425	4.499	4.446	4.513	4.446	4.532	36,166	4.4744	1.80%
2016-07-12	0	6.660	6.630	6.660	6.660	6.700	19,000	126,980	6.6832	4.420	4.400	4.420	4.420	4.446	28,631	4.4350	0.00%
2016-07-11	0	6.660	6.640	6.850	6.660	6.700	30,000	200,400	6.6800	4.420	4.406	4.546	4.420	4.446	45,207	4.4330	-1.77%
2016-07-08	0	6.780	6.600	6.850	6.630	6.780	11,000	73,470	6.6791	4.499	4.380	4.546	4.400	4.499	16,576	4.4323	0.44%
2016-07-07	0	6.750	6.600	6.750	6.750	6.750	29,000	195,750	6.7500	4.479	4.380	4.479	4.479	4.479	43,700	4.4794	0.45%
2016-07-06	0	6.720	6.590	6.750	6.710	6.720	52,000	349,220	6.7158	4.459	4.373	4.479	4.453	4.459	78,359	4.4567	0.00%
2016-07-05	0	6.720	6.720	6.920	6.690	6.720	81,000	542,620	6.6990	4.459	4.459	4.592	4.440	4.459	122,059	4.4456	-2.61%
2016-07-04	0	6.900	6.900	7.300	6.680	6.900	256,000	1,714,670	6.6979	4.579	4.579	4.844	4.433	4.579	385,765	4.4449	3.60%
2016-06-30	0	6.660	6.660	7.000	6.660	6.660	25,000	166,500	6.6600	4.420	4.420	4.645	4.420	4.420	37,672	4.4197	0.15%
2016-06-29	0	6.650	6.610	7.200	6.650	6.730	54,000	360,100	6.6685	4.413	4.386	4.778	4.413	4.466	81,372	4.4253	-1.19%
2016-06-28	0	6.730	6.710	7.350	6.730	6.750	35,000	236,050	6.7443	4.466	4.453	4.878	4.466	4.479	52,741	4.4756	-0.30%
2016-06-27	0	6.750	6.740	6.950	6.750	6.750	25,000	168,750	6.7500	4.479	4.473	4.612	4.479	4.479	37,672	4.4794	0.00%
2016-06-24	0	6.750	6.710	7.000	6.710	6.850	53,000	359,390	6.7809	4.479	4.453	4.645	4.453	4.546	79,866	4.4999	-3.57%
2016-06-23	0	7.000	6.820	7.000	7.000	7.000	2,000	14,000	7.0000	4.645	4.526	4.645	4.645	4.645	3,014	4.6453	2.64%
2016-06-22	0	6.820	6.820	7.000	6.700	6.700	47,000	314,900	6.7000	4.526	4.526	4.645	4.446	4.446	70,824	4.4462	0.00%
2016-06-21	0	6.820	6.820	6.840	6.800	6.840	11,000	74,960	6.8145	4.526	4.526	4.539	4.513	4.539	16,576	4.5222	-0.15%
2016-06-20	0	6.830	6.830	6.950	6.800	6.810	12,000	81,670	6.8058	4.532	4.532	4.612	4.513	4.519	18,083	4.5165	0.29%
2016-06-17	0	6.810	6.810	6.990	6.800	6.810	30,000	204,200	6.8067	4.519	4.519	4.639	4.513	4.519	45,207	4.5170	0.00%
2016-06-16	0	6.810	6.810	7.350	6.810	6.820	14,000	95,360	6.8114	4.519	4.519	4.878	4.519	4.526	21,097	4.5202	0.00%
2016-06-15	0	6.810	6.810	7.000	-	-	0	0	-	4.519	4.519	4.645	-	-	0	-	0.00%
2016-06-14	0	6.810	6.810	7.000	6.800	6.840	31,000	211,720	6.8297	4.519	4.519	4.645	4.513	4.539	46,714	4.5323	-0.29%
2016-06-13	0	6.830	6.830	6.970	6.830	6.970	24,000	166,720	6.9467	4.532	4.532	4.625	4.532	4.625	36,166	4.6099	-2.43%
2016-06-10	0	7.000	6.850	7.020	7.000	7.000	3,000	21,000	7.0000	4.645	4.546	4.659	4.645	4.645	4,521	4.6453	2.64%
2016-06-08	0	6.820	6.820	6.990	-	-	0	0	-	4.526	4.526	4.639	-	-	0	-	0.15%
2016-06-07	0	6.810	6.810	7.010	6.790	7.000	73,000	508,740	6.9690	4.519	4.519	4.652	4.506	4.645	110,003	4.6248	-2.58%
2016-06-06	0	6.990	6.950	6.990	6.990	6.990	10,000	69,900	6.9900	4.639	4.612	4.639	4.639	4.639	15,069	4.6387	0.14%
2016-06-03	0	6.980	6.900	6.980	6.900	6.980	67,000	464,220	6.9287	4.632	4.579	4.632	4.579	4.632	100,962	4.5980	1.16%
2016-06-02	0	6.900	6.900	6.990	6.900	6.990	47,000	326,460	6.9460	4.579	4.579	4.639	4.579	4.639	70,824	4.6094	0.00%
2016-06-01	0	6.900	6.900	7.000	6.900	7.000	25,000	172,800	6.9120	4.579	4.579	4.645	4.579	4.645	37,672	4.5869	-1.29%
2016-05-31	0	6.990	6.990	7.000	6.970	6.990	78,000	545,620	6.9951	4.639	4.639	4.645	4.625	4.639	117,538	4.6421	0.58%
2016-05-30	0	6.950	6.950	7.380	6.950	6.950	2,000	13,900	6.9500	4.612	4.612	4.897	4.612	4.612	3,014	4.6121	0.00%
2016-05-27	0	6.950	6.900	7.000	6.950	7.010	134,000	937,000	6.9925	4.612	4.579	4.645	4.612	4.652	201,924	4.6404	-0.71%
2016-05-26	0	7.000	6.800	7.000	6.990	7.060	63,000	443,070	7.0329	4.645	4.513	4.645	4.639	4.685	94,934	4.6671	-0.71%
2016-05-25	0	7.050	6.870	7.050	7.040	7.050	40,000	281,850	7.0463	4.678	4.559	4.678	4.672	4.678	60,276	4.6760	2.62%
2016-05-24	0	6.870	6.870	7.040	6.600	6.880	55,172	373,444	6.7687	4.559	4.559	4.672	4.380	4.566	83,138	4.4918	0.15%
2016-05-23	0	6.860	6.560	6.860	-	-	0	0	-	4.552	4.353	4.552	-	-	0	-	0.00%
2016-05-20	0	6.860	6.600	6.860	-	-	0	0	-	4.552	4.380	4.552	-	-	0	-	0.00%
2016-05-19	0	6.860	-	6.860	-	-	0	0	-	4.552	-	4.552	-	-	0	-	0.00%
2016-05-18	0	6.860	6.750	6.860	-	-	2,000	13,500	6.7500	4.552	4.479	4.552	-	-	3,014	4.4794	0.00%
2016-05-17	0	6.860	6.850	6.860	6.850	6.860	16,000	109,710	6.8569	4.552	4.546	4.552	4.546	4.552	24,110	4.5503	-0.58%
2016-05-16	0	6.900	6.750	7.050	6.700	6.900	18,000	122,170	6.7872	4.579	4.479	4.678	4.446	4.579	27,124	4.5041	-3.50%
2016-05-13	0	7.150	6.210	7.150	7.150	7.150	1,000	7,150	7.1500	4.745	4.121	4.745	4.745	4.745	1,507	4.7449	-2.05%
2016-05-12	0	7.300	7.250	7.400	7.240	7.300	37,000	269,060	7.2719	4.844	4.811	4.911	4.805	4.844	55,755	4.8257	0.00%
2016-05-11	0	7.300	7.300	7.580	7.300	7.300	20,000	146,000	7.3000	4.844	4.844	5.030	4.844	4.844	30,138	4.8444	0.00%
2016-05-10	0	7.300	7.300	7.400	7.300	7.350	8,000	58,700	7.3375	4.844	4.844	4.911	4.844	4.878	12,055	4.8693	0.00%
2016-05-09	0	7.300	7.300	7.580	7.300	7.310	27,000	197,170	7.3026	4.844	4.844	5.030	4.844	4.851	40,686	4.8461	-0.68%
2016-05-06	0	7.350	7.350	7.490	7.350	7.630	99,000	730,390	7.3777	4.878	4.878	4.970	4.878	5.063	149,183	4.8959	-1.34%
2016-05-05	0	7.450	7.200	7.550	-	-	0	0	-	4.944	4.778	5.010	-	-	0	-	0.00%
2016-05-04	0	7.450	7.180	7.500	7.450	7.550	140,000	1,055,950	7.5425	4.944	4.765	4.977	4.944	5.010	210,965	5.0053	-1.72%
2016-05-03	0	7.580	7.550	7.630	7.550	7.580	6,000	45,420	7.5700	5.030	5.010	5.063	5.010	5.030	9,041	5.0236	0.40%
2016-04-29	0	7.550	7.550	7.590	7.550	7.560	71,000	536,200	7.5521	5.010	5.010	5.037	5.010	5.017	106,990	5.0117	0.13%
2016-04-28	0	7.540	7.540	7.590	7.500	7.580	29,000	218,860	7.5469	5.004	5.004	5.037	4.977	5.030	43,700	5.0082	0.13%
2016-04-27	0	7.530	7.500	7.530	7.530	7.530	70,000	527,100	7.5300	4.997	4.977	4.997	4.997	4.997	105,483	4.9970	0.00%
2016-04-26	0	7.530	7.530	7.590	7.530	7.530	40,000	301,200	7.5300	4.997	4.997	5.037	4.997	4.997	60,276	4.9970	0.00%
2016-04-25	0	7.530	7.530	7.560	7.520	7.560	98,000	737,760	7.5282	4.997	4.997	5.017	4.990	5.017	147,676	4.9958	-0.40%
2016-04-22	0	7.560	7.500	7.620	7.560	7.620	15,000	113,700	7.5800	5.017	4.977	5.057	5.017	5.057	22,603	5.0302	0.13%
2016-04-21	0	7.550	7.550	7.590	7.500	7.550	144,000	1,082,510	7.5174	5.010	5.010	5.037	4.977	5.010	216,993	4.9887	0.00%
2016-04-20	0	7.550	7.550	7.590	7.500	7.510	26,000	195,040	7.5015	5.010	5.010	5.037	4.977	4.984	39,179	4.9781	1.34%
2016-04-19	0	7.450	7.400	7.470	7.400	7.470	30,000	223,650	7.4550	4.944	4.911	4.957	4.911	4.957	45,207	4.9473	1.36%
2016-04-18	0	7.350	7.350	7.490	7.250	7.350	45,000	328,250	7.2944	4.878	4.878	4.970	4.811	4.878	67,810	4.8407	1.52%
2016-04-15	0	7.240	7.240	7.640	7.180	7.240	98,000	706,470	7.2089	4.805	4.805	5.070	4.765	4.805	147,676	4.7839	0.56%
2016-04-14	0	7.200	7.200	7.240	7.110	7.200	100,000	716,810	7.1681	4.778	4.778	4.805	4.718	4.778	150,690	4.7569	0.00%
2016-04-13	0	7.200	7.080	7.200	7.100	7.200	52,000	370,400	7.1231	4.778	4.698	4.778	4.712	4.778	78,359	4.7270	4.05%
2016-04-12	0	6.920	6.920	7.200	-	-	0	0	-	4.592	4.592	4.778	-	-	0	-	0.29%
2016-04-11	0	6.900	6.860	6.990	-	-	0	0	-	4.579	4.552	4.639	-	-	0	-	0.00%
2016-04-08	0	6.900	6.870	6.960	6.860	6.980	191,900	1,333,665	6.9498	4.579	4.559	4.619	4.552	4.632	289,173	4.6120	-0.72%
2016-04-07	0	6.950	6.950	6.970	6.950	7.000	132,000	922,030	6.9851	4.612	4.612	4.625	4.612	4.645	198,910	4.6354	1.46%
2016-04-06	0	6.850	6.850	6.890	6.780	6.870	182,000	1,243,360	6.8316	4.546	4.546	4.572	4.499	4.559	274,255	4.5336	-0.15%
2016-04-05	0	6.860	6.860	6.940	6.860	6.960	53,000	365,960	6.9049	4.552	4.552	4.605	4.552	4.619	79,866	4.5822	-1.29%
2016-04-01	0	6.950	6.820	6.950	6.970	6.980	23,000	160,440	6.9757	4.612	4.526	4.612	4.625	4.632	34,659	4.6292	-0.57%
2016-03-31	0	6.990	6.910	7.000	6.990	7.010	98,000	685,920	6.9992	4.639	4.586	4.645	4.639	4.652	147,676	4.6448	-0.14%
2016-03-30	0	7.000	6.930	7.090	6.890	7.000	92,000	641,330	6.9710	4.645	4.599	4.705	4.572	4.645	138,634	4.6261	0.43%
2016-03-29	0	6.970	6.900	6.970	6.880	6.990	204,000	1,418,640	6.9541	4.625	4.579	4.625	4.566	4.639	307,407	4.6149	-5.30%
2016-03-24	0	7.360	7.300	7.370	7.240	7.380	56,000	409,160	7.3064	4.884	4.844	4.891	4.805	4.897	84,386	4.8487	2.79%
2016-03-23	0	7.160	7.160	7.210	7.150	7.190	9,000	64,480	7.1644	4.751	4.751	4.785	4.745	4.771	13,562	4.7544	0.00%
2016-03-22	0	7.160	7.150	7.300	7.160	7.200	56,000	401,360	7.1671	4.751	4.745	4.844	4.751	4.778	84,386	4.7562	0.00%
2016-03-21	0	7.160	7.000	7.160	7.160	7.160	9,000	64,440	7.1600	4.751	4.645	4.751	4.751	4.751	13,562	4.7515	0.85%
2016-03-18	0	7.100	7.000	7.160	7.100	7.100	8,000	56,800	7.1000	4.712	4.645	4.751	4.712	4.712	12,055	4.7117	0.57%
2016-03-17	0	7.060	7.010	7.060	7.060	7.060	4,000	28,240	7.0600	4.685	4.652	4.685	4.685	4.685	6,028	4.6851	0.86%
2016-03-16	0	7.000	6.980	7.000	7.000	7.000	24,000	168,000	7.0000	4.645	4.632	4.645	4.645	4.645	36,166	4.6453	0.00%
2016-03-15	0	7.000	7.000	7.050	6.950	7.000	13,000	90,750	6.9808	4.645	4.645	4.678	4.612	4.645	19,590	4.6325	0.00%
2016-03-14	0	7.000	7.000	7.060	7.000	7.000	27,000	189,000	7.0000	4.645	4.645	4.685	4.645	4.645	40,686	4.6453	1.16%
2016-03-11	0	6.920	6.920	6.980	6.910	6.910	1,000	6,910	6.9100	4.592	4.592	4.632	4.586	4.586	1,507	4.5856	-0.43%
2016-03-10	0	6.950	6.900	6.950	6.910	6.960	47,000	326,520	6.9472	4.612	4.579	4.612	4.586	4.619	70,824	4.6103	0.72%
2016-03-09	0	6.900	6.900	6.950	6.850	6.960	30,000	206,790	6.8930	4.579	4.579	4.612	4.546	4.619	45,207	4.5743	-0.86%
2016-03-08	0	6.960	6.870	6.960	6.950	6.970	42,000	292,390	6.9617	4.619	4.559	4.619	4.612	4.625	63,290	4.6199	0.14%
2016-03-07	0	6.950	6.900	6.950	6.880	7.000	554,563	3,841,575	6.9272	4.612	4.579	4.612	4.566	4.645	835,669	4.5970	0.72%
2016-03-04	0	6.900	6.860	6.950	6.850	7.030	21,000	145,030	6.9062	4.579	4.552	4.612	4.546	4.665	31,645	4.5831	0.00%
2016-03-03	0	6.900	6.830	6.900	6.800	6.950	19,000	130,750	6.8816	4.579	4.532	4.579	4.513	4.612	28,631	4.5667	-1.15%
2016-03-02	0	6.980	6.920	6.980	6.900	7.000	71,000	492,930	6.9427	4.632	4.592	4.632	4.579	4.645	106,990	4.6073	1.16%
2016-03-01	0	6.900	5.560	6.900	-	-	0	0	-	4.579	3.690	4.579	-	-	0	-	-0.72%
2016-02-29	0	6.950	6.800	6.950	6.900	6.980	22,000	152,450	6.9295	4.612	4.513	4.612	4.579	4.632	33,152	4.5986	0.72%
2016-02-26	0	6.900	6.600	6.900	6.750	6.930	16,000	109,140	6.8213	4.579	4.380	4.579	4.479	4.599	24,110	4.5267	0.29%
2016-02-25	0	6.880	5.650	6.880	6.900	6.900	4,000	27,600	6.9000	4.566	3.749	4.566	4.579	4.579	6,028	4.5789	-1.01%
2016-02-24	0	6.950	6.800	6.950	-	-	0	0	-	4.612	4.513	4.612	-	-	0	-	-0.57%
2016-02-23	0	6.990	6.990	7.000	6.900	7.050	24,000	167,300	6.9708	4.639	4.639	4.645	4.579	4.678	36,166	4.6260	-0.14%
2016-02-22	0	7.000	7.000	7.060	6.870	7.070	25,000	173,550	6.9420	4.645	4.645	4.685	4.559	4.692	37,672	4.6068	-2.10%
2016-02-19	0	7.150	6.900	7.150	-	-	0	0	-	4.745	4.579	4.745	-	-	0	-	0.00%
2016-02-18	0	7.150	6.900	7.150	7.230	7.250	3,000	21,730	7.2433	4.745	4.579	4.745	4.798	4.811	4,521	4.8068	5.15%
2016-02-17	0	6.800	6.800	6.880	6.730	6.990	199,000	1,363,690	6.8527	4.513	4.513	4.566	4.466	4.639	299,872	4.5476	-6.21%
2016-02-16	0	7.250	6.850	7.250	6.800	7.250	127,000	881,500	6.9409	4.811	4.546	4.811	4.513	4.811	191,376	4.6061	4.62%
2016-02-15	0	6.930	6.750	6.960	6.600	6.980	27,000	183,290	6.7885	4.599	4.479	4.619	4.380	4.632	40,686	4.5050	3.59%
2016-02-12	0	6.690	6.600	7.250	6.600	6.690	57,000	378,100	6.6333	4.440	4.380	4.811	4.380	4.440	85,893	4.4020	1.36%
2016-02-11	0	6.600	6.600	6.850	6.600	6.880	39,000	265,640	6.8113	4.380	4.380	4.546	4.380	4.566	58,769	4.5201	-5.04%
2016-02-05	0	6.950	6.660	6.950	6.800	6.950	3,000	20,650	6.8833	4.612	4.420	4.612	4.513	4.612	4,521	4.5679	-0.43%
2016-02-04	0	6.980	6.900	6.980	6.880	6.990	79,000	548,810	6.9470	4.632	4.579	4.632	4.566	4.639	119,045	4.6101	-1.13%
2016-02-03	0	7.060	6.600	7.060	-	-	0	0	-	4.685	4.380	4.685	-	-	0	-	0.00%
2016-02-02	0	7.060	6.330	7.060	-	-	0	0	-	4.685	4.201	4.685	-	-	0	-	0.00%
2016-02-01	0	7.060	6.330	7.060	7.000	7.060	9,000	63,180	7.0200	4.685	4.201	4.685	4.645	4.685	13,562	4.6586	0.00%
2016-01-29	0	7.060	6.960	7.060	6.500	7.060	63,000	426,070	6.7630	4.685	4.619	4.685	4.314	4.685	94,934	4.4880	0.14%
2016-01-28	0	7.050	6.900	7.180	6.980	7.050	7,000	49,000	7.0000	4.678	4.579	4.765	4.632	4.678	10,548	4.6453	-1.95%
2016-01-27	0	7.190	6.900	7.190	7.170	7.190	25,000	179,510	7.1804	4.771	4.579	4.771	4.758	4.771	37,672	4.7650	-0.14%
2016-01-26	0	7.200	6.900	7.200	-	-	0	0	-	4.778	4.579	4.778	-	-	0	-	-0.28%
2016-01-25	0	7.220	6.900	7.220	7.200	7.250	325,000	2,345,570	7.2171	4.791	4.579	4.791	4.778	4.811	489,741	4.7894	-0.14%
2016-01-22	0	7.230	6.910	7.230	-	-	0	0	-	4.798	4.586	4.798	-	-	0	-	-0.28%
2016-01-21	0	7.250	6.900	7.250	7.280	7.280	12,000	87,360	7.2800	4.811	4.579	4.811	4.831	4.831	18,083	4.8311	-0.68%
2016-01-20	0	7.300	6.960	7.300	-	-	0	0	-	4.844	4.619	4.844	-	-	0	-	-0.41%
2016-01-19	0	7.330	7.010	7.330	7.000	7.340	16,000	113,520	7.0950	4.864	4.652	4.864	4.645	4.871	24,110	4.7084	-0.27%
2016-01-18	0	7.350	7.000	7.350	7.260	7.450	72,000	532,890	7.4013	4.878	4.645	4.878	4.818	4.944	108,497	4.9116	-3.92%
2016-01-15	0	7.650	7.100	7.650	-	-	0	0	-	5.077	4.712	5.077	-	-	0	-	-3.16%
2016-01-14	0	7.900	7.140	7.900	-	-	0	0	-	5.243	4.738	5.243	-	-	0	-	-0.50%
2016-01-13	0	7.940	7.180	7.940	7.900	7.940	9,000	71,220	7.9133	5.269	4.765	5.269	5.243	5.269	13,562	5.2514	-0.63%
2016-01-12	0	7.990	7.190	7.990	7.990	8.000	6,000	47,990	7.9983	5.302	4.771	5.302	5.302	5.309	9,041	5.3078	-0.13%
2016-01-11	0	8.000	7.280	8.000	-	-	0	0	-	5.309	4.831	5.309	-	-	0	-	-0.50%
2016-01-08	0	8.040	7.700	8.040	7.980	8.040	10,000	79,980	7.9980	5.335	5.110	5.335	5.296	5.335	15,069	5.3076	0.75%
2016-01-07	0	7.980	7.300	7.980	-	-	0	0	-	5.296	4.844	5.296	-	-	0	-	-0.87%
2016-01-06	0	8.050	7.290	8.050	7.900	8.050	27,563	220,285	7.9921	5.342	4.838	5.342	5.243	5.342	41,535	5.3037	0.75%
2016-01-05	0	7.990	7.300	7.990	7.990	7.990	10,000	79,900	7.9900	5.302	4.844	5.302	5.302	5.302	15,069	5.3023	-0.13%
2016-01-04	0	8.000	7.600	8.000	8.000	8.020	37,000	296,320	8.0086	5.309	5.043	5.309	5.309	5.322	55,755	5.3147	-0.62%
2015-12-31	0	8.050	8.000	8.050	8.050	8.100	343,000	2,762,565	8.0541	5.342	5.309	5.342	5.342	5.375	516,865	5.3448	2.55%
2015-12-30	0	7.850	7.650	7.850	7.850	7.850	6,000	47,100	7.8500	5.209	5.077	5.209	5.209	5.209	9,041	5.2094	-0.25%
2015-12-29	0	7.870	7.870	7.880	7.870	7.880	21,000	165,340	7.8733	5.223	5.223	5.229	5.223	5.229	31,645	5.2249	-0.25%
2015-12-28	0	7.890	7.890	8.000	7.860	7.890	49,000	385,880	7.8751	5.236	5.236	5.309	5.216	5.236	73,838	5.2260	0.13%
2015-12-24	0	7.880	7.760	7.880	-	-	0	0	-	5.229	5.150	5.229	-	-	0	-	-0.13%
2015-12-23	0	7.890	7.770	7.900	7.780	7.890	206,000	1,600,360	7.7687	5.236	5.156	5.243	5.163	5.236	310,421	5.1555	1.81%
2015-12-22	0	7.750	7.010	7.750	-	-	0	0	-	5.143	4.652	5.143	-	-	0	-	0.00%
2015-12-21	0	7.750	7.000	7.750	7.750	7.750	2,000	15,500	7.7500	5.143	4.645	5.143	5.143	5.143	3,014	5.1430	0.39%
2015-12-18	0	7.720	7.260	7.750	-	-	0	0	-	5.123	4.818	5.143	-	-	0	-	0.00%
2015-12-17	0	7.720	7.720	8.000	7.670	7.680	47,000	360,900	7.6787	5.123	5.123	5.309	5.090	5.097	70,824	5.0957	0.52%
2015-12-16	0	7.680	7.250	7.680	7.700	7.710	7,000	53,940	7.7057	5.097	4.811	5.097	5.110	5.116	10,548	5.1136	0.00%
2015-12-15	0	7.680	7.650	7.700	7.620	7.700	189,000	1,443,440	7.6372	5.097	5.077	5.110	5.057	5.110	284,803	5.0682	0.52%
2015-12-14	0	7.640	7.620	7.640	7.620	7.700	19,000	145,130	7.6384	5.070	5.057	5.070	5.057	5.110	28,631	5.0690	-1.42%
2015-12-11	0	7.750	7.700	7.750	7.630	7.750	127,000	980,500	7.7205	5.143	5.110	5.143	5.063	5.143	191,376	5.1234	0.65%
2015-12-10	0	7.700	7.620	7.700	7.700	7.700	15,000	115,700	7.7133	5.110	5.057	5.110	5.110	5.110	22,603	5.1187	-1.03%
2015-12-09	0	7.780	7.700	7.780	7.780	7.780	24,000	186,720	7.7800	5.163	5.110	5.163	5.163	5.163	36,166	5.1629	-1.52%
2015-12-08	0	7.900	7.830	8.000	7.610	7.900	93,000	726,480	7.8116	5.243	5.196	5.309	5.050	5.243	140,141	5.1839	0.89%
2015-12-07	0	7.830	7.680	7.900	-	-	0	0	-	5.196	5.097	5.243	-	-	0	-	0.00%
2015-12-04	0	7.830	7.610	7.830	-	-	0	0	-	5.196	5.050	5.196	-	-	0	-	-0.25%
2015-12-03	0	7.850	7.710	7.850	7.840	7.850	11,000	86,340	7.8491	5.209	5.116	5.209	5.203	5.209	16,576	5.2088	0.64%
2015-12-02	0	7.800	7.790	7.870	7.790	7.850	49,000	382,990	7.8161	5.176	5.170	5.223	5.170	5.209	73,838	5.1869	0.00%
2015-12-01	0	7.800	7.740	7.800	7.800	7.810	11,000	85,810	7.8009	5.176	5.136	5.176	5.176	5.183	16,576	5.1768	1.17%
2015-11-30	0	7.710	7.710	7.750	7.700	7.750	62,000	478,200	7.7129	5.116	5.116	5.143	5.110	5.143	93,428	5.1184	0.13%
2015-11-27	0	7.700	7.610	7.700	7.700	7.780	78,000	600,920	7.7041	5.110	5.050	5.110	5.110	5.163	117,538	5.1126	-0.65%
2015-11-26	0	7.750	7.740	7.750	7.750	7.750	8,000	62,000	7.7500	5.143	5.136	5.143	5.143	5.143	12,055	5.1430	0.00%
2015-11-25	0	7.750	7.700	7.850	7.700	7.750	47,000	362,900	7.7213	5.143	5.110	5.209	5.110	5.143	70,824	5.1240	0.39%
2015-11-24	0	7.720	7.720	7.750	7.690	7.720	28,000	215,680	7.7029	5.123	5.123	5.143	5.103	5.123	42,193	5.1117	0.39%
2015-11-23	0	7.690	7.680	7.690	7.690	7.750	32,000	246,880	7.7150	5.103	5.097	5.103	5.103	5.143	48,221	5.1198	-0.13%
2015-11-20	0	7.700	7.620	7.700	7.750	7.750	12,000	92,900	7.7417	5.110	5.057	5.110	5.143	5.143	18,083	5.1375	1.18%
2015-11-19	0	7.610	7.610	7.770	7.610	7.800	180,000	1,399,640	7.7758	5.050	5.050	5.156	5.050	5.176	271,241	5.1601	-2.31%
2015-11-18	0	7.790	7.610	7.790	7.790	7.790	10,000	77,900	7.7900	5.170	5.050	5.170	5.170	5.170	15,069	5.1696	0.00%
2015-11-17	0	7.790	7.620	7.790	7.630	7.790	44,000	336,910	7.6570	5.170	5.057	5.170	5.063	5.170	66,303	5.0813	2.10%
2015-11-16	0	7.630	7.610	7.630	7.630	7.630	3,000	22,890	7.6300	5.063	5.050	5.063	5.063	5.063	4,521	5.0634	-0.26%
2015-11-13	0	7.650	7.620	7.650	7.620	7.650	59,000	450,990	7.6439	5.077	5.057	5.077	5.057	5.077	88,907	5.0726	0.00%
2015-11-12	0	7.650	7.650	7.800	7.650	7.790	38,000	291,060	7.6595	5.077	5.077	5.176	5.077	5.170	57,262	5.0829	-1.92%
2015-11-11	0	7.800	7.650	7.800	7.800	7.800	20,000	156,000	7.8000	5.176	5.077	5.176	5.176	5.176	30,138	5.1762	0.00%
2015-11-10	0	7.800	7.700	7.890	7.610	7.890	21,000	163,580	7.7895	5.176	5.110	5.236	5.050	5.236	31,645	5.1692	-0.89%
2015-11-09	0	7.870	7.660	7.870	7.610	7.880	99,000	764,830	7.7256	5.223	5.083	5.223	5.050	5.229	149,183	5.1268	1.42%
2015-11-06	0	7.760	7.760	7.940	7.750	7.760	4,000	31,010	7.7525	5.150	5.150	5.269	5.143	5.150	6,028	5.1447	-2.39%
2015-11-05	0	7.950	7.800	8.000	7.950	7.950	10,000	79,500	7.9500	5.276	5.176	5.309	5.276	5.276	15,069	5.2757	0.63%
2015-11-04	0	7.900	7.760	8.040	-	-	0	0	-	5.243	5.150	5.335	-	-	0	-	0.00%
2015-11-03	0	7.900	7.650	7.900	7.880	7.900	32,000	252,400	7.8875	5.243	5.077	5.243	5.229	5.243	48,221	5.2343	0.25%
2015-11-02	0	7.880	7.700	8.020	7.700	7.880	31,000	242,840	7.8335	5.229	5.110	5.322	5.110	5.229	46,714	5.1985	0.00%
2015-10-30	0	7.880	7.750	7.880	-	-	0	0	-	5.229	5.143	5.229	-	-	0	-	-0.25%
2015-10-29	0	7.900	7.780	7.900	7.900	7.900	6,000	47,400	7.9000	5.243	5.163	5.243	5.243	5.243	9,041	5.2426	0.00%
2015-10-28	0	7.900	7.760	8.000	-	-	0	0	-	5.243	5.150	5.309	-	-	0	-	0.00%
2015-10-27	0	7.900	7.900	8.020	7.880	7.900	25,000	197,430	7.8972	5.243	5.243	5.322	5.229	5.243	37,672	5.2407	1.02%
2015-10-26	0	7.820	7.820	8.010	7.760	7.820	40,000	311,100	7.7775	5.189	5.189	5.316	5.150	5.189	60,276	5.1613	0.77%
2015-10-23	0	7.760	7.760	8.700	7.750	7.760	40,000	310,010	7.7503	5.150	5.150	5.773	5.143	5.150	60,276	5.1432	0.13%
2015-10-22	0	7.750	7.750	7.950	7.750	7.750	1,000	7,750	7.7500	5.143	5.143	5.276	5.143	5.143	1,507	5.1430	0.00%
2015-10-20	0	7.750	7.650	7.750	7.750	7.770	23,000	178,470	7.7596	5.143	5.077	5.143	5.143	5.156	34,659	5.1494	-1.15%
2015-10-19	0	7.840	7.800	7.840	7.800	8.250	52,000	414,670	7.9744	5.203	5.176	5.203	5.176	5.475	78,359	5.2920	-1.88%
2015-10-16	0	7.990	7.760	8.110	7.560	7.990	21,000	162,470	7.7367	5.302	5.150	5.382	5.017	5.302	31,645	5.1342	5.69%
2015-10-15	0	7.560	7.560	7.750	7.550	7.550	31,000	234,050	7.5500	5.017	5.017	5.143	5.010	5.010	46,714	5.0103	0.13%
2015-10-14	0	7.550	7.550	7.750	-	-	0	0	-	5.010	5.010	5.143	-	-	0	-	0.00%
2015-10-13	0	7.550	7.510	7.550	-	-	5,000	37,000	7.4000	5.010	4.984	5.010	-	-	7,534	4.9108	0.00%
2015-10-12	0	7.550	7.480	7.980	7.500	7.560	40,000	301,600	7.5400	5.010	4.964	5.296	4.977	5.017	60,276	5.0037	0.00%
2015-10-09	0	7.550	7.550	7.690	7.400	7.690	13,000	98,230	7.5562	5.010	5.010	5.103	4.911	5.103	19,590	5.0144	-1.82%
2015-10-08	0	7.690	7.180	7.690	-	-	0	0	-	5.103	4.765	5.103	-	-	0	-	0.00%
2015-10-07	0	7.690	7.400	7.690	7.690	7.690	3,000	23,070	7.6900	5.103	4.911	5.103	5.103	5.103	4,521	5.1032	-0.77%
2015-10-06	0	7.750	7.200	7.950	-	-	0	0	-	5.143	4.778	5.276	-	-	0	-	0.00%
2015-10-05	0	7.750	7.210	7.750	7.800	7.800	2,000	15,600	7.8000	5.143	4.785	5.143	5.176	5.176	3,014	5.1762	-0.64%
2015-10-02	0	7.800	7.500	7.800	-	-	0	0	-	5.176	4.977	5.176	-	-	0	-	-1.89%
2015-09-30	0	7.950	7.760	7.910	6.960	7.990	195,000	1,380,180	7.0778	5.276	5.150	5.249	4.619	5.302	293,845	4.6970	13.57%
2015-09-29	0	7.000	6.980	7.290	6.980	7.000	29,000	202,730	6.9907	4.645	4.632	4.838	4.632	4.645	43,700	4.6391	0.57%
2015-09-25	0	6.960	6.920	7.500	6.960	7.300	36,000	261,220	7.2561	4.619	4.592	4.977	4.619	4.844	54,248	4.8153	-4.00%
2015-09-24	0	7.250	7.100	7.330	7.250	7.250	11,000	79,750	7.2500	4.811	4.712	4.864	4.811	4.811	16,576	4.8112	0.00%
2015-09-23	0	7.250	6.970	7.250	7.250	7.300	18,000	131,000	7.2778	4.811	4.625	4.811	4.811	4.844	27,124	4.8296	0.00%
2015-09-22	0	7.250	7.150	7.250	7.250	7.250	18,000	130,500	7.2500	4.811	4.745	4.811	4.811	4.811	27,124	4.8112	0.00%
2015-09-21	0	7.250	6.960	7.250	-	-	0	0	-	4.811	4.619	4.811	-	-	0	-	-0.68%
2015-09-18	0	7.300	7.210	7.310	7.210	7.300	70,000	510,640	7.2949	4.844	4.785	4.851	4.785	4.844	105,483	4.8410	-0.14%
2015-09-17	0	7.310	7.310	7.990	7.250	7.310	32,000	233,660	7.3019	4.851	4.851	5.302	4.811	4.851	48,221	4.8456	0.97%
2015-09-16	0	7.240	7.240	7.990	7.210	7.310	46,000	334,320	7.2678	4.805	4.805	5.302	4.785	4.851	69,317	4.8230	0.42%
2015-09-15	0	7.210	7.210	7.490	7.210	7.250	12,000	86,640	7.2200	4.785	4.785	4.970	4.785	4.811	18,083	4.7913	-1.23%
2015-09-14	0	7.300	7.210	7.500	7.300	7.310	18,000	131,570	7.3094	4.844	4.785	4.977	4.844	4.851	27,124	4.8507	-0.14%
2015-09-11	0	7.310	7.300	8.180	7.250	7.310	35,000	255,320	7.2949	4.851	4.844	5.428	4.811	4.851	52,741	4.8410	1.11%
2015-09-10	0	7.230	7.220	7.400	7.210	7.400	119,000	863,620	7.2573	4.798	4.791	4.911	4.785	4.911	179,321	4.8161	-2.95%
2015-09-09	0	7.450	7.400	7.450	7.300	7.550	94,000	690,790	7.3488	4.944	4.911	4.944	4.844	5.010	141,648	4.8768	2.05%
2015-09-08	0	7.300	7.230	8.180	7.300	7.500	22,000	161,990	7.3632	4.844	4.798	5.428	4.844	4.977	33,152	4.8863	0.00%
2015-09-07	0	7.300	7.300	7.490	7.300	7.310	42,000	306,610	7.3002	4.844	4.844	4.970	4.844	4.851	63,290	4.8446	0.00%
2015-09-04	0	7.300	7.200	7.300	7.300	7.300	26,000	189,800	7.3000	4.844	4.778	4.844	4.844	4.844	39,179	4.8444	0.00%
2015-09-02	0	7.300	7.300	7.650	7.210	7.450	40,000	292,260	7.3065	4.844	4.844	5.077	4.785	4.944	60,276	4.8487	-0.68%
2015-09-01	0	7.350	7.230	7.330	7.330	7.540	189,000	1,408,910	7.4546	4.878	4.798	4.864	4.864	5.004	284,803	4.9470	-2.65%
2015-08-31	0	7.550	7.550	7.700	7.500	7.500	39,000	292,500	7.5000	5.010	5.010	5.110	4.977	4.977	58,769	4.9771	0.13%
2015-08-28	0	7.540	7.540	7.740	7.320	7.570	54,000	398,020	7.3707	5.004	5.004	5.136	4.858	5.024	81,372	4.8913	0.00%
2015-08-27	0	7.540	7.520	7.730	7.530	7.720	11,000	83,470	7.5882	5.004	4.990	5.130	4.997	5.123	16,576	5.0356	0.40%
2015-08-26	0	7.510	7.480	7.600	7.500	7.510	105,000	788,020	7.5050	4.984	4.964	5.043	4.977	4.984	158,224	4.9804	-0.13%
2015-08-25	0	7.520	7.510	7.700	7.510	7.700	64,000	481,760	7.5275	4.990	4.984	5.110	4.984	5.110	96,441	4.9954	-3.09%
2015-08-24	0	7.760	7.700	7.990	7.760	8.000	118,000	906,980	7.6863	5.150	5.110	5.302	5.150	5.309	177,814	5.1007	-3.00%
2015-08-21	0	8.000	7.940	8.000	8.010	8.150	28,000	225,970	8.0704	5.309	5.269	5.309	5.316	5.408	42,193	5.3556	-1.84%
2015-08-20	0	8.150	8.100	8.150	8.150	8.180	61,000	497,360	8.1534	5.408	5.375	5.408	5.408	5.428	91,921	5.4108	-0.37%
2015-08-19	0	8.180	8.050	8.180	8.060	8.330	100,000	810,890	8.1089	5.428	5.342	5.428	5.349	5.528	150,690	5.3812	-1.45%
2015-08-18	0	8.300	8.100	8.300	8.100	8.300	49,000	398,300	8.1286	5.508	5.375	5.508	5.375	5.508	73,838	5.3942	1.47%
2015-08-17	0	8.180	8.080	8.300	8.130	8.300	36,000	294,440	8.1789	5.428	5.362	5.508	5.395	5.508	54,248	5.4276	-1.45%
2015-08-14	0	8.300	8.080	8.400	8.300	8.400	17,000	141,560	8.3271	5.508	5.362	5.574	5.508	5.574	25,617	5.5260	-2.81%
2015-08-13	0	8.540	8.330	8.540	8.300	8.550	24,000	201,430	8.3929	5.667	5.528	5.667	5.508	5.674	36,166	5.5697	-0.12%
2015-08-12	0	8.550	8.400	8.710	8.400	8.550	47,000	395,190	8.4083	5.674	5.574	5.780	5.574	5.674	70,824	5.5799	0.00%
2015-08-11	0	8.550	8.500	8.880	8.500	8.550	4,785	40,694	8.5045	5.674	5.641	5.893	5.641	5.674	7,210	5.6437	-3.72%
2015-08-10	0	8.880	8.600	8.880	8.420	8.900	28,000	238,010	8.5004	5.893	5.707	5.893	5.588	5.906	42,193	5.6410	0.91%
2015-08-07	0	8.800	8.500	9.000	-	-	0	0	-	5.840	5.641	5.973	-	-	0	-	0.00%
2015-08-06	0	8.800	8.700	9.880	8.800	8.800	7,000	61,600	8.8000	5.840	5.773	6.557	5.840	5.840	10,548	5.8398	0.00%
2015-08-05	0	8.800	8.500	8.900	8.780	8.800	20,000	175,890	8.7945	5.840	5.641	5.906	5.827	5.840	30,138	5.8362	1.15%
2015-08-04	0	8.700	8.370	8.790	8.360	8.700	3,000	25,760	8.5867	5.773	5.554	5.833	5.548	5.773	4,521	5.6982	4.19%
2015-08-03	0	8.350	8.330	8.680	8.330	8.350	70,000	584,300	8.3471	5.541	5.528	5.760	5.528	5.541	105,483	5.5393	0.00%
2015-07-31	0	8.350	7.900	8.800	8.300	8.350	8,000	66,540	8.3175	5.541	5.243	5.840	5.508	5.541	12,055	5.5196	0.00%
2015-07-30	0	8.350	8.310	8.450	8.350	8.500	39,000	330,340	8.4703	5.541	5.515	5.608	5.541	5.641	58,769	5.6210	-1.18%
2015-07-29	0	8.450	8.250	8.450	8.450	8.450	6,000	50,700	8.4500	5.608	5.475	5.608	5.608	5.608	9,041	5.6076	-0.59%
2015-07-28	0	8.500	8.300	8.500	8.300	8.800	84,000	713,520	8.4943	5.641	5.508	5.641	5.508	5.840	126,579	5.6369	-3.41%
2015-07-27	0	8.800	-	8.800	8.770	8.950	45,000	397,060	8.8236	5.840	-	5.840	5.820	5.939	67,810	5.8554	-7.17%
2015-07-24	0	9.480	8.800	9.480	-	-	0	0	-	6.291	5.840	6.291	-	-	0	-	-0.21%
2015-07-23	0	9.500	9.250	9.700	9.500	9.700	13,000	124,710	9.5931	6.304	6.138	6.437	6.304	6.437	19,590	6.3661	-5.00%
2015-07-22	0	10.00	9.160	10.00	10.10	10.18	4,000	40,640	10.160	6.636	6.079	6.636	6.703	6.756	6,028	6.7423	9.41%
2015-07-21	0	9.140	9.020	9.140	9.220	9.220	2,000	18,440	9.2200	6.065	5.986	6.065	6.119	6.119	3,014	6.1185	-0.87%
2015-07-20	0	9.220	9.020	9.300	9.090	9.220	51,000	465,850	9.1343	6.119	5.986	6.172	6.032	6.119	76,852	6.0617	2.44%
2015-07-17	0	9.000	9.000	10.00	8.800	9.400	26,000	234,200	9.0077	5.973	5.973	6.636	5.840	6.238	39,179	5.9776	2.27%
2015-07-16	0	8.800	8.800	9.000	8.550	8.850	30,000	259,970	8.6657	5.840	5.840	5.973	5.674	5.873	45,207	5.7507	0.00%
2015-07-15	0	8.800	8.650	8.800	8.650	8.800	30,000	263,700	8.7900	5.840	5.740	5.840	5.740	5.840	45,207	5.8332	0.00%
2015-07-14	0	8.800	8.010	8.900	8.800	8.800	2,000	17,600	8.8000	5.840	5.316	5.906	5.840	5.840	3,014	5.8398	-2.22%
2015-07-13	0	9.000	8.820	10.18	9.000	9.000	16,000	144,000	9.0000	5.973	5.853	6.756	5.973	5.973	24,110	5.9725	2.86%
2015-07-10	0	8.750	8.750	9.170	8.400	8.420	53,000	445,270	8.4013	5.807	5.807	6.085	5.574	5.588	79,866	5.5752	2.94%
2015-07-09	0	8.500	8.300	9.550	8.300	8.500	7,000	58,300	8.3286	5.641	5.508	6.338	5.508	5.641	10,548	5.5270	10.39%
2015-07-08	0	7.700	7.700	7.990	7.500	8.550	174,000	1,383,670	7.9521	5.110	5.110	5.302	4.977	5.674	262,200	5.2772	-10.57%
2015-07-07	0	8.610	8.610	10.48	8.590	9.110	177,000	1,532,480	8.6581	5.714	5.714	6.955	5.700	6.046	266,721	5.7456	-5.38%
2015-07-06	0	9.100	9.010	9.350	8.890	9.280	32,000	293,980	9.1869	6.039	5.979	6.205	5.900	6.158	48,221	6.0966	-9.90%
2015-07-03	0	10.10	-	10.10	10.10	10.10	2,000	20,200	10.100	6.703	-	6.703	6.703	6.703	3,014	6.7025	0.02%
2015-07-02	0	10.44	10.20	10.44	-	-	0	0	-	6.701	6.547	6.701	-	-	0	-	0.00%
2015-06-30	0	10.44	10.24	10.50	-	-	262,000	2,735,280	10.440	6.701	6.573	6.739	-	-	408,191	6.7010	0.00%
2015-06-29	0	10.44	9.100	10.44	10.42	10.62	48,000	506,440	10.551	6.701	5.841	6.701	6.688	6.817	74,783	6.7721	-1.88%
2015-06-26	0	10.64	10.62	10.96	10.64	10.66	4,000	42,600	10.650	6.829	6.817	7.035	6.829	6.842	6,232	6.8358	0.00%
2015-06-25	0	10.64	10.64	10.96	10.60	10.96	80,000	861,720	10.772	6.829	6.829	7.035	6.804	7.035	124,639	6.9137	0.38%
2015-06-24	0	10.60	10.60	10.96	10.60	10.62	25,000	265,120	10.605	6.804	6.804	7.035	6.804	6.817	38,950	6.8068	0.00%
2015-06-23	0	10.60	10.60	10.90	10.52	10.68	25,000	265,080	10.603	6.804	6.804	6.996	6.752	6.855	38,950	6.8057	-0.19%
2015-06-22	0	10.62	10.62	10.92	10.50	10.80	59,000	634,620	10.756	6.817	6.817	7.009	6.739	6.932	91,921	6.9040	-2.03%
2015-06-19	0	10.84	10.84	11.20	10.84	11.20	78,000	850,540	10.904	6.958	6.958	7.189	6.958	7.189	121,523	6.9990	0.00%
2015-06-18	0	10.84	10.82	11.00	10.82	11.00	19,000	207,260	10.908	6.958	6.945	7.060	6.945	7.060	29,602	7.0016	-0.73%
2015-06-17	0	10.92	10.90	10.94	10.82	11.00	35,000	382,020	10.915	7.009	6.996	7.022	6.945	7.060	54,529	7.0058	1.11%
2015-06-16	0	10.80	10.80	10.98	10.78	11.10	37,000	400,580	10.827	6.932	6.932	7.048	6.919	7.125	57,645	6.9490	0.00%
2015-06-15	0	10.80	10.80	11.00	10.50	11.00	14,000	149,200	10.657	6.932	6.932	7.060	6.739	7.060	21,812	6.8403	-1.82%
2015-06-12	0	11.00	10.98	11.10	10.98	11.20	62,000	682,380	11.006	7.060	7.048	7.125	7.048	7.189	96,595	7.0643	0.18%
2015-06-11	0	10.98	10.98	11.00	10.90	11.16	43,000	472,560	10.990	7.048	7.048	7.060	6.996	7.163	66,993	7.0538	-1.79%
2015-06-10	0	11.18	10.90	11.20	10.90	11.38	39,000	433,160	11.107	7.176	6.996	7.189	6.996	7.304	60,761	7.1289	1.27%
2015-06-09	0	11.04	10.98	11.04	10.98	11.28	75,000	827,440	11.033	7.086	7.048	7.086	7.048	7.240	116,849	7.0813	1.10%
2015-06-08	0	10.92	10.90	11.00	10.80	11.12	39,000	428,120	10.977	7.009	6.996	7.060	6.932	7.137	60,761	7.0459	-1.09%
2015-06-05	0	11.04	10.98	11.04	10.90	11.10	131,000	1,438,300	10.979	7.086	7.048	7.086	6.996	7.125	204,096	7.0472	0.55%
2015-06-04	0	10.98	10.92	11.00	10.90	11.22	80,000	875,860	10.948	7.048	7.009	7.060	6.996	7.202	124,639	7.0272	0.55%
2015-06-03	0	10.92	10.92	11.16	10.92	11.02	99,000	1,086,360	10.973	7.009	7.009	7.163	7.009	7.073	154,240	7.0433	-0.73%
2015-06-02	0	11.00	11.00	11.20	10.96	11.10	117,000	1,287,560	11.005	7.060	7.060	7.189	7.035	7.125	182,284	7.0635	0.00%
2015-06-01	0	11.00	10.98	11.06	10.96	11.30	150,000	1,655,540	11.037	7.060	7.048	7.099	7.035	7.253	233,697	7.0841	-0.18%
2015-05-29	0	11.02	11.00	11.18	10.90	11.30	115,000	1,284,060	11.166	7.073	7.060	7.176	6.996	7.253	179,168	7.1668	1.47%
2015-05-28	0	10.86	10.84	10.98	10.78	11.30	245,000	2,693,100	10.992	6.971	6.958	7.048	6.919	7.253	381,706	7.0554	0.56%
2015-05-27	0	10.80	10.60	10.96	10.60	11.10	55,000	601,220	10.931	6.932	6.804	7.035	6.804	7.125	85,689	7.0163	-2.00%
2015-05-26	0	11.02	11.02	11.20	10.58	11.20	82,000	896,480	10.933	7.073	7.073	7.189	6.791	7.189	127,755	7.0172	5.35%
2015-05-22	0	10.46	10.46	10.66	10.34	10.52	80,000	835,580	10.445	6.714	6.714	6.842	6.637	6.752	124,639	6.7040	0.19%
2015-05-21	0	10.44	9.500	10.44	10.44	10.50	29,000	303,800	10.476	6.701	6.098	6.701	6.701	6.739	45,181	6.7240	-0.38%
2015-05-20	0	10.48	10.32	10.72	10.48	10.80	51,000	538,660	10.562	6.727	6.624	6.881	6.727	6.932	79,457	6.7793	-2.78%
2015-05-19	0	10.78	10.72	10.78	10.48	10.78	32,000	338,920	10.591	6.919	6.881	6.919	6.727	6.919	49,855	6.7981	0.00%
2015-05-18	0	10.78	10.58	10.78	11.20	11.20	1,000	11,200	11.200	6.919	6.791	6.919	7.189	7.189	1,558	7.1888	-0.19%
2015-05-15	0	10.80	10.76	10.80	10.68	10.80	28,000	301,340	10.762	6.932	6.906	6.932	6.855	6.932	43,624	6.9077	-0.37%
2015-05-14	0	10.84	10.50	10.84	10.50	10.86	46,000	486,020	10.566	6.958	6.739	6.958	6.739	6.971	71,667	6.7816	-0.37%
2015-05-13	0	10.88	10.58	10.88	-	-	0	0	-	6.983	6.791	6.983	-	-	0	-	-0.91%
2015-05-12	0	10.98	10.58	10.98	-	-	0	0	-	7.048	6.791	7.048	-	-	0	-	0.00%
2015-05-11	0	10.98	10.50	11.00	10.50	10.98	9,000	94,980	10.553	7.048	6.739	7.060	6.739	7.048	14,022	6.7737	1.67%
2015-05-08	0	10.80	10.80	11.20	10.70	10.70	10,000	107,000	10.700	6.932	6.932	7.189	6.868	6.868	15,580	6.8679	3.85%
2015-05-07	0	10.40	10.20	10.90	10.40	10.92	71,000	768,980	10.831	6.675	6.547	6.996	6.675	7.009	110,617	6.9517	-5.45%
2015-05-06	0	11.00	11.00	11.20	11.00	11.28	24,000	267,520	11.147	7.060	7.060	7.189	7.060	7.240	37,392	7.1546	-2.48%
2015-05-05	0	11.28	11.00	11.28	11.08	11.30	27,000	303,780	11.251	7.240	7.060	7.240	7.112	7.253	42,066	7.2216	1.44%
2015-05-04	0	11.12	11.12	11.28	10.88	11.14	6,000	66,540	11.090	7.137	7.137	7.240	6.983	7.150	9,348	7.1182	-0.18%
2015-04-30	0	11.14	10.00	11.14	11.22	11.22	1,000	11,220	11.220	7.150	6.419	7.150	7.202	7.202	1,558	7.2016	-0.71%
2015-04-29	0	11.22	11.02	11.22	11.22	11.22	52,000	583,440	11.220	7.202	7.073	7.202	7.202	7.202	81,015	7.2016	-0.18%
2015-04-28	0	11.24	10.66	11.24	11.24	11.40	43,000	487,280	11.332	7.214	6.842	7.214	7.214	7.317	66,993	7.2736	-0.53%
2015-04-27	0	11.30	11.24	11.32	10.98	11.42	131,000	1,471,440	11.232	7.253	7.214	7.266	7.048	7.330	204,096	7.2096	5.81%
2015-04-24	0	10.68	10.64	10.68	10.46	10.70	187,000	1,981,200	10.595	6.855	6.829	6.855	6.714	6.868	291,343	6.8002	2.89%
2015-04-23	0	10.38	10.30	10.40	10.00	10.38	150,000	1,511,560	10.077	6.662	6.611	6.675	6.419	6.662	233,697	6.4680	4.01%
2015-04-22	0	9.980	9.980	9.990	9.940	10.04	127,000	1,267,250	9.9783	6.406	6.406	6.412	6.380	6.444	197,864	6.4047	0.30%
2015-04-21	0	9.950	9.870	9.950	9.800	9.980	67,000	663,890	9.9088	6.386	6.335	6.386	6.290	6.406	104,385	6.3600	-0.30%
2015-04-20	0	9.980	9.850	9.980	9.780	10.10	86,000	856,950	9.9645	6.406	6.322	6.406	6.277	6.483	133,987	6.3958	0.00%
2015-04-17	0	9.980	9.820	10.08	9.890	9.980	12,000	119,580	9.9650	6.406	6.303	6.470	6.348	6.406	18,696	6.3961	1.63%
2015-04-16	0	9.820	9.820	9.980	9.820	9.920	51,000	504,230	9.8869	6.303	6.303	6.406	6.303	6.367	79,457	6.3459	-1.31%
2015-04-15	0	9.950	9.780	9.950	9.700	10.06	85,000	842,760	9.9148	6.386	6.277	6.386	6.226	6.457	132,429	6.3639	0.00%
2015-04-14	0	9.950	9.950	10.00	9.950	10.50	129,000	1,295,990	10.046	6.386	6.386	6.419	6.386	6.739	200,980	6.4484	-0.50%
2015-04-13	0	10.00	9.830	10.18	9.500	10.22	349,000	3,427,360	9.8205	6.419	6.309	6.534	6.098	6.560	543,736	6.3034	3.09%
2015-04-10	0	9.700	9.600	9.800	9.500	9.700	39,000	372,740	9.5574	6.226	6.162	6.290	6.098	6.226	60,761	6.1345	4.19%
2015-04-09	0	9.310	9.310	9.800	9.210	9.800	179,000	1,705,680	9.5289	5.976	5.976	6.290	5.911	6.290	278,879	6.1162	-2.51%
2015-04-08	0	9.550	9.480	9.800	9.350	9.550	124,000	1,166,490	9.4072	6.130	6.085	6.290	6.001	6.130	193,190	6.0381	2.69%
2015-04-02	0	9.300	9.300	9.500	8.850	9.300	85,000	772,980	9.0939	5.969	5.969	6.098	5.680	5.969	132,429	5.8370	4.85%
2015-04-01	0	8.870	8.850	8.900	8.870	9.200	19,000	170,380	8.9674	5.693	5.680	5.713	5.693	5.905	29,602	5.7558	-2.53%
2015-03-31	0	9.100	9.100	9.110	8.750	9.100	146,000	1,321,610	9.0521	5.841	5.841	5.847	5.616	5.841	227,465	5.8102	1.22%
2015-03-30	0	8.990	8.790	9.000	8.970	9.090	436,000	3,927,380	9.0078	5.770	5.642	5.777	5.757	5.834	679,280	5.7817	0.00%
2015-03-27	0	8.990	8.010	8.990	9.000	9.090	95,000	858,760	9.0396	5.770	5.141	5.770	5.777	5.834	148,008	5.8021	-0.11%
2015-03-26	0	9.000	8.880	9.070	8.900	9.380	90,000	814,300	9.0478	5.777	5.700	5.822	5.713	6.021	140,218	5.8074	-2.17%
2015-03-25	0	9.200	9.130	9.280	9.200	9.200	12,000	110,400	9.2000	5.905	5.860	5.956	5.905	5.905	18,696	5.9051	2.22%
2015-03-24	0	9.000	9.000	9.080	8.990	9.020	21,000	189,100	9.0048	5.777	5.777	5.828	5.770	5.790	32,718	5.7798	0.00%
2015-03-23	0	9.000	9.000	9.150	8.700	8.890	6,000	53,130	8.8550	5.777	5.777	5.873	5.584	5.706	9,348	5.6836	1.35%
2015-03-20	0	8.880	8.820	8.880	8.880	8.880	3,000	26,640	8.8800	5.700	5.661	5.700	5.700	5.700	4,674	5.6997	-2.42%
2015-03-19	0	9.100	8.600	9.100	9.100	9.150	41,000	375,000	9.1463	5.841	5.520	5.841	5.841	5.873	63,877	5.8706	0.00%
2015-03-18	0	9.100	9.100	9.150	9.080	9.150	276,000	2,524,500	9.1467	5.841	5.841	5.873	5.828	5.873	430,003	5.8709	-0.87%
2015-03-17	0	9.180	9.050	9.180	9.170	9.240	72,000	661,400	9.1861	5.892	5.809	5.892	5.886	5.931	112,175	5.8962	0.00%
2015-03-16	0	9.180	9.180	9.490	9.000	9.400	82,000	759,240	9.2590	5.892	5.892	6.091	5.777	6.033	127,755	5.9430	-0.22%
2015-03-13	0	9.200	8.850	9.200	9.200	9.200	34,000	312,800	9.2000	5.905	5.680	5.905	5.905	5.905	52,971	5.9051	0.00%
2015-03-12	0	9.200	9.200	9.210	9.200	9.210	37,000	340,570	9.2046	5.905	5.905	5.911	5.905	5.911	57,645	5.9080	0.00%
2015-03-11	0	9.200	9.200	9.330	9.190	9.200	11,000	101,180	9.1982	5.905	5.905	5.989	5.899	5.905	17,138	5.9039	-1.60%
2015-03-10	0	9.350	9.350	9.480	9.350	9.400	49,000	459,170	9.3708	6.001	6.001	6.085	6.001	6.033	76,341	6.0147	-1.58%
2015-03-09	0	9.500	9.390	9.500	9.350	9.500	102,000	959,930	9.4111	6.098	6.027	6.098	6.001	6.098	158,914	6.0406	2.15%
2015-03-06	0	9.300	9.300	9.320	9.290	9.300	25,000	232,350	9.2940	5.969	5.969	5.982	5.963	5.969	38,950	5.9654	1.09%
2015-03-05	0	9.200	9.140	9.280	9.000	9.200	47,000	426,940	9.0838	5.905	5.867	5.956	5.777	5.905	73,225	5.8305	2.45%
2015-03-04	0	8.980	8.980	9.030	8.970	9.000	57,000	512,690	8.9946	5.764	5.764	5.796	5.757	5.777	88,805	5.7732	1.01%
2015-03-03	0	8.890	8.890	8.970	8.890	8.900	26,000	231,320	8.8969	5.706	5.706	5.757	5.706	5.713	40,508	5.7105	0.34%
2015-03-02	0	8.860	8.860	8.970	8.790	8.880	40,000	354,340	8.8585	5.687	5.687	5.757	5.642	5.700	62,319	5.6859	0.57%
2015-02-27	0	8.810	8.810	8.880	8.790	8.800	27,000	237,550	8.7981	5.655	5.655	5.700	5.642	5.648	42,066	5.6471	0.11%
2015-02-26	0	8.800	8.790	8.860	8.800	8.800	23,000	202,320	8.7965	5.648	5.642	5.687	5.648	5.648	35,834	5.6461	-0.11%
2015-02-25	0	8.810	8.810	8.880	8.700	8.810	58,000	509,660	8.7872	5.655	5.655	5.700	5.584	5.655	90,363	5.6401	1.26%
2015-02-24	0	8.700	8.290	8.970	-	-	0	0	-	5.584	5.321	5.757	-	-	0	-	0.00%
2015-02-23	0	8.700	8.400	8.750	8.540	8.550	53,000	453,120	8.5494	5.584	5.392	5.616	5.481	5.488	82,573	5.4875	1.64%
2015-02-18	0	8.560	8.560	8.880	8.500	8.700	18,000	154,930	8.6072	5.494	5.494	5.700	5.456	5.584	28,044	5.5246	-3.60%
2015-02-17	0	8.880	8.740	8.880	8.530	8.880	63,000	543,680	8.6298	5.700	5.610	5.700	5.475	5.700	98,153	5.5391	3.62%
2015-02-16	0	8.570	8.450	8.580	8.570	8.580	12,000	102,890	8.5742	5.501	5.424	5.507	5.501	5.507	18,696	5.5034	2.15%
2015-02-13	0	8.390	8.390	8.550	8.250	8.390	80,000	668,000	8.3500	5.385	5.385	5.488	5.295	5.385	124,639	5.3595	1.70%
2015-02-12	0	8.250	8.250	8.370	-	-	0	0	-	5.295	5.295	5.372	-	-	0	-	0.00%
2015-02-11	0	8.250	8.210	8.280	8.140	8.250	105,000	858,230	8.1736	5.295	5.270	5.315	5.225	5.295	163,588	5.2463	0.73%
2015-02-10	0	8.190	8.180	8.350	8.180	8.220	83,000	680,630	8.2004	5.257	5.250	5.359	5.250	5.276	129,313	5.2634	-0.24%
2015-02-09	0	8.210	8.210	8.310	8.200	8.310	39,000	321,930	8.2546	5.270	5.270	5.334	5.263	5.334	60,761	5.2983	1.36%
2015-02-06	0	8.100	8.100	8.380	-	-	0	0	-	5.199	5.199	5.379	-	-	0	-	0.37%
2015-02-05	0	8.070	8.070	8.100	8.000	8.070	16,000	128,700	8.0438	5.180	5.180	5.199	5.135	5.180	24,928	5.1629	1.89%
2015-02-04	0	7.920	7.920	8.330	-	-	0	0	-	5.083	5.083	5.347	-	-	0	-	1.02%
2015-02-03	0	7.840	7.840	7.880	7.840	7.880	28,000	219,840	7.8514	5.032	5.032	5.058	5.032	5.058	43,624	5.0395	-0.51%
2015-02-02	0	7.880	7.880	7.900	7.720	8.050	25,000	199,000	7.9600	5.058	5.058	5.071	4.955	5.167	38,950	5.1092	-0.51%
2015-01-30	0	7.920	7.910	8.060	7.810	7.950	12,000	94,460	7.8717	5.083	5.077	5.173	5.013	5.103	18,696	5.0525	1.41%
2015-01-29	0	7.810	7.810	8.080	7.800	7.810	20,000	156,080	7.8040	5.013	5.013	5.186	5.006	5.013	31,160	5.0090	0.13%
2015-01-28	0	7.800	7.800	8.140	7.800	7.890	12,000	93,780	7.8150	5.006	5.006	5.225	5.006	5.064	18,696	5.0161	0.00%
2015-01-27	0	7.800	7.800	8.500	7.790	7.810	24,000	187,320	7.8050	5.006	5.006	5.456	5.000	5.013	37,392	5.0097	-1.02%
2015-01-26	0	7.880	7.750	7.880	7.730	7.900	21,000	163,760	7.7981	5.058	4.974	5.058	4.962	5.071	32,718	5.0053	-0.38%
2015-01-23	0	7.910	7.730	8.500	7.900	7.910	15,000	118,560	7.9040	5.077	4.962	5.456	5.071	5.077	23,370	5.0732	0.64%
2015-01-22	0	7.860	7.860	8.500	7.860	8.050	18,000	142,940	7.9411	5.045	5.045	5.456	5.045	5.167	28,044	5.0970	-0.76%
2015-01-21	0	7.920	7.850	7.920	7.730	7.930	97,000	761,030	7.8457	5.083	5.039	5.083	4.962	5.090	151,124	5.0358	0.00%
2015-01-20	0	7.920	7.920	8.780	7.900	8.010	28,000	223,200	7.9714	5.083	5.083	5.635	5.071	5.141	43,624	5.1165	-1.00%
2015-01-19	0	8.000	7.900	8.000	7.900	8.010	19,000	151,950	7.9974	5.135	5.071	5.135	5.071	5.141	29,602	5.1332	-0.50%
2015-01-16	0	8.040	7.920	8.680	8.030	8.040	14,000	112,470	8.0336	5.161	5.083	5.571	5.154	5.161	21,812	5.1564	0.12%
2015-01-15	0	8.030	8.010	8.030	8.030	8.050	11,000	88,350	8.0318	5.154	5.141	5.154	5.154	5.167	17,138	5.1553	0.12%
2015-01-14	0	8.020	8.010	8.100	8.020	8.020	1,000	8,020	8.0200	5.148	5.141	5.199	5.148	5.148	1,558	5.1477	-1.11%
2015-01-13	0	8.110	8.080	8.110	8.100	8.110	17,000	137,790	8.1053	5.205	5.186	5.205	5.199	5.205	26,486	5.2024	0.00%
2015-01-12	0	8.110	8.110	8.150	8.010	8.100	38,000	307,100	8.0816	5.205	5.205	5.231	5.141	5.199	59,203	5.1872	-0.37%
2015-01-09	0	8.140	8.140	8.340	8.130	8.140	42,000	341,620	8.1338	5.225	5.225	5.353	5.218	5.225	65,435	5.2207	0.12%
2015-01-08	0	8.130	8.130	8.190	8.040	8.190	70,000	568,160	8.1166	5.218	5.218	5.257	5.161	5.257	109,059	5.2097	0.37%
2015-01-07	0	8.100	8.100	8.260	8.060	8.110	69,000	558,860	8.0994	5.199	5.199	5.302	5.173	5.205	107,501	5.1987	0.62%
2015-01-06	0	8.050	8.010	8.050	8.050	8.050	9,000	72,450	8.0500	5.167	5.141	5.167	5.167	5.167	14,022	5.1669	0.37%
2015-01-05	0	8.020	8.020	8.420	8.000	8.020	48,000	384,410	8.0085	5.148	5.148	5.404	5.135	5.148	74,783	5.1403	0.38%
2015-01-02	0	7.990	7.830	7.990	7.990	8.100	86,000	688,580	8.0067	5.128	5.026	5.128	5.128	5.199	133,987	5.1392	0.00%
2014-12-31	0	7.990	7.980	7.990	7.980	8.010	10,000	79,910	7.9910	5.128	5.122	5.128	5.122	5.141	15,580	5.1291	-0.25%
2014-12-30	0	8.010	7.910	8.010	8.000	8.010	3,000	24,020	8.0067	5.141	5.077	5.141	5.135	5.141	4,674	5.1391	0.00%
2014-12-29	0	8.010	8.010	8.050	8.010	8.010	10,000	80,100	8.0100	5.141	5.141	5.167	5.141	5.141	15,580	5.1413	0.00%
2014-12-24	0	8.010	8.010	8.050	8.010	8.020	476,000	3,812,860	8.0102	5.141	5.141	5.167	5.141	5.148	741,600	5.1414	-0.50%
2014-12-23	0	8.050	8.010	8.050	8.050	8.300	48,000	393,580	8.1996	5.167	5.141	5.167	5.167	5.327	74,783	5.2629	-0.62%
2014-12-22	0	8.100	8.020	8.100	8.010	8.200	75,000	604,410	8.0588	5.199	5.148	5.199	5.141	5.263	116,849	5.1726	-1.46%
2014-12-19	0	8.220	8.220	8.300	8.200	8.220	17,000	139,520	8.2071	5.276	5.276	5.327	5.263	5.276	26,486	5.2677	0.49%
2014-12-18	0	8.180	8.180	8.370	8.180	8.350	30,000	248,810	8.2937	5.250	5.250	5.372	5.250	5.359	46,739	5.3233	0.00%
2014-12-17	0	8.180	8.010	8.300	8.180	8.310	43,000	353,410	8.2188	5.250	5.141	5.327	5.250	5.334	66,993	5.2753	-1.45%
2014-12-16	0	8.300	8.210	8.300	8.300	8.600	66,000	563,700	8.5409	5.327	5.270	5.327	5.327	5.520	102,827	5.4820	-1.19%
2014-12-15	0	8.400	8.300	8.500	8.110	8.500	185,000	1,543,460	8.3430	5.392	5.327	5.456	5.205	5.456	288,227	5.3550	2.44%
2014-12-12	0	8.200	8.140	8.400	8.180	8.290	44,000	362,210	8.2320	5.263	5.225	5.392	5.250	5.321	68,551	5.2838	0.12%
2014-12-11	0	8.190	8.150	8.400	8.190	8.490	23,000	190,680	8.2904	5.257	5.231	5.392	5.257	5.449	35,834	5.3213	-2.38%
2014-12-10	0	8.390	8.280	8.500	8.390	8.500	26,000	219,510	8.4427	5.385	5.315	5.456	5.385	5.456	40,508	5.4190	-1.29%
2014-12-09	0	8.500	8.420	8.900	-	-	4,000	33,680	8.4200	5.456	5.404	5.713	-	-	6,232	5.4044	0.00%
2014-12-08	0	8.500	8.420	8.900	8.500	8.500	26,000	221,000	8.5000	5.456	5.404	5.713	5.456	5.456	40,508	5.4558	-1.05%
2014-12-05	0	8.590	8.500	8.600	8.600	9.000	3,000	26,250	8.7500	5.514	5.456	5.520	5.520	5.777	4,674	5.6162	-0.58%
2014-12-04	0	8.640	8.510	8.650	8.500	9.190	8,000	70,370	8.7963	5.546	5.462	5.552	5.456	5.899	12,464	5.6459	1.65%
2014-12-03	0	8.500	8.500	8.680	8.500	8.700	23,000	199,100	8.6565	5.456	5.456	5.571	5.456	5.584	35,834	5.5562	-2.07%
2014-12-02	0	8.680	8.510	9.200	8.550	8.680	38,000	326,050	8.5803	5.571	5.462	5.905	5.488	5.571	59,203	5.5073	0.93%
2014-12-01	0	8.600	8.550	8.750	8.600	8.640	51,000	438,790	8.6037	5.520	5.488	5.616	5.520	5.546	79,457	5.5224	-1.71%
2014-11-28	0	8.750	8.560	8.760	8.600	8.780	16,000	138,410	8.6506	5.616	5.494	5.623	5.520	5.635	24,928	5.5525	-0.11%
2014-11-27	0	8.760	8.450	8.760	8.780	8.780	3,100	27,210	8.7774	5.623	5.424	5.623	5.635	5.635	4,830	5.6338	-0.45%
2014-11-26	0	8.800	8.410	8.860	8.780	8.860	17,000	149,750	8.8088	5.648	5.398	5.687	5.635	5.687	26,486	5.6540	-1.12%
2014-11-25	0	8.900	8.810	9.000	8.900	8.940	12,000	106,840	8.9033	5.713	5.655	5.777	5.713	5.738	18,696	5.7147	-1.00%
2014-11-24	0	8.990	8.900	8.990	8.900	9.000	12,000	107,620	8.9683	5.770	5.713	5.770	5.713	5.777	18,696	5.7564	-0.22%
2014-11-21	0	9.010	9.010	9.050	8.810	9.010	9,000	79,760	8.8622	5.783	5.783	5.809	5.655	5.783	14,022	5.6883	0.00%
2014-11-20	0	9.010	9.010	9.180	9.000	9.000	3,000	27,000	9.0000	5.783	5.783	5.892	5.777	5.777	4,674	5.7767	0.11%
2014-11-19	0	9.000	9.000	9.100	8.810	9.000	37,000	326,390	8.8214	5.777	5.777	5.841	5.655	5.777	57,645	5.6620	0.22%
2014-11-18	0	8.980	8.980	9.180	-	-	0	0	-	5.764	5.764	5.892	-	-	0	-	1.93%
2014-11-17	0	8.810	8.810	8.900	8.800	9.190	55,000	486,630	8.8478	5.655	5.655	5.713	5.648	5.899	85,689	5.6790	0.11%
2014-11-14	0	8.800	8.800	8.880	8.600	8.800	36,000	314,800	8.7444	5.648	5.648	5.700	5.520	5.648	56,087	5.6127	1.15%
2014-11-13	0	8.700	8.700	8.900	8.600	8.700	33,000	285,740	8.6588	5.584	5.584	5.713	5.520	5.584	51,413	5.5577	0.81%
2014-11-12	0	8.630	8.550	8.630	8.550	8.630	18,000	154,400	8.5778	5.539	5.488	5.539	5.488	5.539	28,044	5.5057	0.35%
2014-11-11	0	8.600	8.500	8.650	8.600	8.600	2,000	17,200	8.6000	5.520	5.456	5.552	5.520	5.520	3,116	5.5200	-0.92%
2014-11-10	0	8.680	8.680	8.760	8.560	8.680	33,000	283,530	8.5918	5.571	5.571	5.623	5.494	5.571	51,413	5.5147	1.52%
2014-11-07	0	8.550	8.500	8.800	-	-	0	0	-	5.488	5.456	5.648	-	-	0	-	0.00%
2014-11-06	0	8.550	8.550	8.790	8.550	8.550	6,000	51,600	8.6000	5.488	5.488	5.642	5.488	5.488	9,348	5.5200	-1.72%
2014-11-05	0	8.700	8.550	8.900	8.700	8.700	16,000	139,200	8.7000	5.584	5.488	5.713	5.584	5.584	24,928	5.5841	0.00%
2014-11-04	0	8.700	8.540	8.700	-	-	0	0	-	5.584	5.481	5.584	-	-	0	-	0.00%
2014-11-03	0	8.700	8.550	8.800	8.700	8.700	2,000	17,400	8.7000	5.584	5.488	5.648	5.584	5.584	3,116	5.5841	0.00%
2014-10-31	0	8.700	8.700	8.900	8.670	8.700	27,000	234,710	8.6930	5.584	5.584	5.713	5.565	5.584	42,066	5.5796	-0.11%
2014-10-30	0	8.710	8.610	8.800	8.710	8.800	9,000	78,840	8.7600	5.591	5.526	5.648	5.591	5.648	14,022	5.6227	-1.02%
2014-10-29	0	8.800	8.800	8.840	8.610	8.610	6,000	51,660	8.6100	5.648	5.648	5.674	5.526	5.526	9,348	5.5264	0.34%
2014-10-28	0	8.770	8.420	8.900	-	-	0	0	-	5.629	5.404	5.713	-	-	0	-	0.00%
2014-10-27	0	8.770	8.570	8.880	-	-	0	0	-	5.629	5.501	5.700	-	-	0	-	0.00%
2014-10-24	0	8.770	8.550	8.770	8.760	8.790	41,000	359,630	8.7715	5.629	5.488	5.629	5.623	5.642	63,877	5.6300	0.23%
2014-10-23	0	8.750	8.550	8.780	-	-	0	0	-	5.616	5.488	5.635	-	-	0	-	0.00%
2014-10-22	0	8.750	8.560	8.750	-	-	0	0	-	5.616	5.494	5.616	-	-	0	-	-0.11%
2014-10-21	0	8.760	8.560	8.770	8.550	8.760	19,000	163,870	8.6247	5.623	5.494	5.629	5.488	5.623	29,602	5.5358	0.34%
2014-10-20	0	8.730	8.710	8.750	8.730	8.730	3,000	26,190	8.7300	5.603	5.591	5.616	5.603	5.603	4,674	5.6034	0.00%
2014-10-17	0	8.730	8.560	8.730	8.550	8.780	10,000	86,930	8.6930	5.603	5.494	5.603	5.488	5.635	15,580	5.5797	-0.23%
2014-10-16	0	8.750	8.550	8.750	8.750	8.780	24,785	217,018	8.7560	5.616	5.488	5.616	5.616	5.635	38,615	5.6201	-0.34%
2014-10-15	0	8.780	8.750	8.780	8.780	8.780	47,000	412,660	8.7800	5.635	5.616	5.635	5.635	5.635	73,225	5.6355	0.11%
2014-10-14	0	8.770	8.770	8.780	8.770	8.770	15,000	131,550	8.7700	5.629	5.629	5.635	5.629	5.629	23,370	5.6291	0.23%
2014-10-13	0	8.750	8.750	8.780	8.750	8.780	40,000	351,020	8.7755	5.616	5.616	5.635	5.616	5.635	62,319	5.6326	0.00%
2014-10-10	0	8.750	8.630	8.790	8.740	8.750	6,000	52,490	8.7483	5.616	5.539	5.642	5.610	5.616	9,348	5.6152	0.34%
2014-10-09	0	8.720	8.700	8.800	8.690	8.880	99,000	862,800	8.7152	5.597	5.584	5.648	5.578	5.700	154,240	5.5939	0.23%
2014-10-08	0	8.700	8.700	8.740	8.700	8.750	21,000	183,340	8.7305	5.584	5.584	5.610	5.584	5.616	32,718	5.6037	-1.69%
2014-10-07	0	8.850	8.710	8.860	8.630	8.870	7,000	61,830	8.8329	5.680	5.591	5.687	5.539	5.693	10,906	5.6694	0.23%
2014-10-06	0	8.830	8.600	8.840	8.830	8.830	1,000	8,830	8.8300	5.668	5.520	5.674	5.668	5.668	1,558	5.6676	0.46%
2014-10-03	0	8.790	8.420	8.790	8.790	8.790	19,000	167,010	8.7900	5.642	5.404	5.642	5.642	5.642	29,602	5.6419	-1.01%
2014-09-30	0	8.880	8.470	8.880	8.580	8.900	117,000	1,027,580	8.7827	5.700	5.437	5.700	5.507	5.713	182,284	5.6372	5.46%
2014-09-29	0	8.420	8.420	8.510	8.410	8.530	47,000	397,300	8.4532	5.404	5.404	5.462	5.398	5.475	73,225	5.4257	-2.77%
2014-09-26	0	8.660	8.660	8.850	8.600	8.650	20,000	172,420	8.6210	5.558	5.558	5.680	5.520	5.552	31,160	5.5334	0.12%
2014-09-25	0	8.650	8.600	8.650	-	-	0	0	-	5.552	5.520	5.552	-	-	0	-	-0.35%
2014-09-24	0	8.680	8.680	8.750	8.680	8.750	18,000	156,820	8.7122	5.571	5.571	5.616	5.571	5.616	28,044	5.5920	-0.80%
2014-09-23	0	8.750	8.650	8.750	8.770	8.770	8,000	70,160	8.7700	5.616	5.552	5.616	5.629	5.629	12,464	5.6291	-0.46%
2014-09-22	0	8.790	8.660	8.790	8.770	8.820	34,000	299,060	8.7959	5.642	5.558	5.642	5.629	5.661	52,971	5.6457	0.46%
2014-09-19	0	8.750	8.750	8.780	8.750	8.750	38,000	332,500	8.7500	5.616	5.616	5.635	5.616	5.616	59,203	5.6162	0.00%
2014-09-18	0	8.750	8.600	8.750	8.750	8.750	10,000	87,500	8.7500	5.616	5.520	5.616	5.616	5.616	15,580	5.6162	0.92%
2014-09-17	0	8.670	8.630	8.670	8.670	8.780	72,000	631,060	8.7647	5.565	5.539	5.565	5.565	5.635	112,175	5.6257	-1.48%
2014-09-16	0	8.800	8.600	8.800	8.750	8.800	67,000	587,470	8.7682	5.648	5.520	5.648	5.616	5.648	104,385	5.6279	0.57%
2014-09-15	0	8.750	8.750	8.770	8.750	8.800	16,000	140,500	8.7813	5.616	5.616	5.629	5.616	5.648	24,928	5.6363	0.00%
2014-09-12	0	8.750	8.710	8.750	8.730	8.800	94,000	823,980	8.7657	5.616	5.591	5.616	5.603	5.648	146,450	5.6263	-0.46%
2014-09-11	0	8.790	8.650	8.800	8.800	8.990	27,000	239,740	8.8793	5.642	5.552	5.648	5.648	5.770	42,066	5.6992	-0.57%
2014-09-10	0	8.840	8.760	8.850	8.800	8.930	466,000	4,124,150	8.8501	5.674	5.623	5.680	5.648	5.732	726,020	5.6805	0.45%
2014-09-08	0	8.800	8.770	8.800	8.770	9.160	138,000	1,238,410	8.9740	5.648	5.629	5.648	5.629	5.879	215,002	5.7600	-3.83%
2014-09-05	0	9.150	9.150	9.180	9.100	9.150	22,000	200,750	9.1250	5.873	5.873	5.892	5.841	5.873	34,276	5.8569	0.11%
2014-09-04	0	9.140	9.050	9.140	9.100	9.180	86,000	787,450	9.1564	5.867	5.809	5.867	5.841	5.892	133,987	5.8771	-0.33%
2014-09-03	0	9.170	9.100	9.180	9.100	9.200	31,000	283,720	9.1523	5.886	5.841	5.892	5.841	5.905	48,297	5.8744	-0.76%
2014-09-02	0	9.240	9.050	9.240	9.240	9.240	10,000	92,400	9.2400	5.931	5.809	5.931	5.931	5.931	15,580	5.9307	-0.11%
2014-09-01	0	9.250	9.200	9.250	9.200	9.300	21,000	193,920	9.2343	5.937	5.905	5.937	5.905	5.969	32,718	5.9271	-0.43%
2014-08-29	0	9.290	9.100	9.290	9.300	9.300	2,000	18,600	9.3000	5.963	5.841	5.963	5.969	5.969	3,116	5.9693	-0.11%
2014-08-28	0	9.300	9.300	9.330	9.170	9.300	197,000	1,828,470	9.2816	5.969	5.969	5.989	5.886	5.969	306,923	5.9574	1.64%
2014-08-27	0	9.150	9.150	9.220	9.150	9.300	89,000	824,430	9.2633	5.873	5.873	5.918	5.873	5.969	138,660	5.9457	-0.54%
2014-08-26	0	9.200	9.200	9.280	9.100	9.450	285,000	2,627,160	9.2181	5.905	5.905	5.956	5.841	6.066	444,025	5.9167	-6.88%
2014-08-25	0	9.880	9.650	9.950	9.650	9.880	37,000	361,830	9.7792	6.342	6.194	6.386	6.194	6.342	57,645	6.2768	2.38%
2014-08-22	0	9.650	9.500	9.800	9.500	9.750	59,000	567,850	9.6246	6.194	6.098	6.290	6.098	6.258	91,921	6.1776	3.21%
2014-08-21	0	9.350	9.350	9.450	9.320	9.400	61,000	570,450	9.3516	6.001	6.001	6.066	5.982	6.033	95,037	6.0024	0.54%
2014-08-20	0	9.300	9.000	9.400	-	-	0	0	-	5.969	5.777	6.033	-	-	0	-	0.00%
2014-08-19	0	9.300	9.050	9.300	9.230	9.400	58,000	537,180	9.2617	5.969	5.809	5.969	5.924	6.033	90,363	5.9447	0.76%
2014-08-18	0	9.230	9.100	9.230	9.100	9.230	40,000	364,290	9.1073	5.924	5.841	5.924	5.841	5.924	62,319	5.8455	2.10%
2014-08-15	0	9.040	9.040	9.450	9.020	9.100	8,000	72,240	9.0300	5.802	5.802	6.066	5.790	5.841	12,464	5.7960	0.44%
2014-08-14	0	9.000	9.000	9.240	9.000	9.000	12,000	108,000	9.0000	5.777	5.777	5.931	5.777	5.777	18,696	5.7767	-2.17%
2014-08-13	0	9.200	9.020	9.390	-	-	0	0	-	5.905	5.790	6.027	-	-	0	-	0.00%
2014-08-12	0	9.200	9.200	9.320	9.100	9.300	58,000	533,450	9.1974	5.905	5.905	5.982	5.841	5.969	90,363	5.9034	4.31%
2014-08-11	0	8.820	9.000	9.190	8.750	9.500	120,000	1,095,060	9.1255	5.661	5.777	5.899	5.616	6.098	186,958	5.8573	-7.16%
2014-08-08	0	9.500	9.210	9.500	-	-	0	0	-	6.098	5.911	6.098	-	-	0	-	-1.04%
2014-08-07	0	9.600	9.200	9.600	9.130	9.760	21,000	198,460	9.4505	6.162	5.905	6.162	5.860	6.265	32,718	6.0658	5.38%
2014-08-06	0	9.110	9.110	9.450	9.110	9.110	18,000	163,980	9.1100	5.847	5.847	6.066	5.847	5.847	28,044	5.8473	0.11%
2014-08-05	0	9.100	9.100	9.460	-	-	0	0	-	5.841	5.841	6.072	-	-	0	-	0.11%
2014-08-04	0	9.090	9.090	9.600	9.090	9.100	40,000	363,980	9.0995	5.834	5.834	6.162	5.834	5.841	62,319	5.8406	0.33%
2014-08-01	0	9.060	9.060	9.650	9.020	9.060	9,000	81,460	9.0511	5.815	5.815	6.194	5.790	5.815	14,022	5.8095	0.44%
2014-07-31	0	9.020	9.020	9.450	9.000	9.480	16,000	149,070	9.3169	5.790	5.790	6.066	5.777	6.085	24,928	5.9801	1.23%
2014-07-30	0	8.910	8.910	9.510	8.900	9.300	147,000	1,343,070	9.1365	5.719	5.719	6.104	5.713	5.969	229,023	5.8643	-4.19%
2014-07-29	0	9.300	9.300	9.440	9.200	9.880	27,000	258,370	9.5693	5.969	5.969	6.059	5.905	6.342	42,066	6.1421	0.00%
2014-07-28	0	9.300	9.100	9.510	9.300	9.510	38,000	357,500	9.4079	5.969	5.841	6.104	5.969	6.104	59,203	6.0385	-2.21%
2014-07-25	0	9.510	9.250	9.600	-	-	0	0	-	6.104	5.937	6.162	-	-	0	-	0.00%
2014-07-24	0	9.510	9.010	9.600	9.400	9.510	11,000	104,170	9.4700	6.104	5.783	6.162	6.033	6.104	17,138	6.0784	0.11%
2014-07-23	0	9.500	9.400	9.500	-	-	0	0	-	6.098	6.033	6.098	-	-	0	-	0.00%
2014-07-22	0	9.500	9.360	9.500	9.350	9.600	16,000	152,060	9.5038	6.098	6.008	6.098	6.001	6.162	24,928	6.1000	1.06%
2014-07-21	0	9.400	9.300	9.400	-	-	0	0	-	6.033	5.969	6.033	-	-	0	-	0.00%
2014-07-18	0	9.400	9.000	9.580	-	-	0	0	-	6.033	5.777	6.149	-	-	0	-	0.00%
2014-07-17	0	9.400	9.000	9.500	-	-	0	0	-	6.033	5.777	6.098	-	-	0	-	0.00%
2014-07-16	0	9.400	9.000	9.550	9.400	9.600	4,000	37,800	9.4500	6.033	5.777	6.130	6.033	6.162	6,232	6.0655	0.43%
2014-07-15	0	9.360	9.260	9.360	9.260	9.400	14,000	131,160	9.3686	6.008	5.944	6.008	5.944	6.033	21,812	6.0133	1.08%
2014-07-14	0	9.260	9.260	9.500	9.260	9.480	43,000	407,200	9.4698	5.944	5.944	6.098	5.944	6.085	66,993	6.0782	-3.54%
2014-07-11	0	9.600	9.500	9.740	9.600	9.600	5,000	48,000	9.6000	6.162	6.098	6.252	6.162	6.162	7,790	6.1618	-2.83%
2014-07-10	0	9.880	9.270	9.880	9.880	9.980	21,000	209,480	9.9752	6.342	5.950	6.342	6.342	6.406	32,718	6.4027	4.00%
2014-07-09	0	9.500	9.300	9.500	9.300	9.730	11,000	103,430	9.4027	6.098	5.969	6.098	5.969	6.245	17,138	6.0352	2.15%
2014-07-08	0	9.300	9.180	9.680	9.180	9.300	8,000	73,800	9.2250	5.969	5.892	6.213	5.892	5.969	12,464	5.9211	3.22%
2014-07-07	0	9.010	9.010	10.00	-	-	0	0	-	5.783	5.783	6.419	-	-	0	-	1.12%
2014-07-04	0	8.910	8.910	9.940	8.900	8.900	5,000	44,500	8.9000	5.719	5.719	6.380	5.713	5.713	7,790	5.7125	1.25%
2014-07-03	0	8.800	8.800	9.700	-	-	0	0	-	5.648	5.648	6.226	-	-	0	-	2.50%
2014-07-02	0	8.900	8.900	9.180	8.900	8.900	3,000	26,700	8.9000	5.510	5.510	5.684	5.510	5.510	4,845	5.5104	0.56%
2014-06-30	0	8.850	8.980	9.140	8.660	9.030	262,000	2,304,880	8.7973	5.479	5.560	5.659	5.362	5.591	423,162	5.4468	-0.56%
2014-06-27	0	8.900	8.810	8.900	8.850	8.910	124,000	1,098,650	8.8601	5.510	5.455	5.510	5.479	5.517	200,275	5.4857	-2.20%
2014-06-26	0	9.100	9.000	9.100	9.100	9.100	1,000	9,100	9.1000	5.634	5.572	5.634	5.634	5.634	1,615	5.6343	-0.11%
2014-06-25	0	9.110	8.900	9.120	9.100	9.140	28,000	254,860	9.1021	5.640	5.510	5.647	5.634	5.659	45,223	5.6356	0.11%
2014-06-24	0	9.100	8.500	9.100	9.050	9.150	23,000	208,000	9.0435	5.634	5.263	5.634	5.603	5.665	37,148	5.5993	-0.44%
2014-06-23	0	9.140	9.110	9.140	9.130	9.170	26,000	237,750	9.1442	5.659	5.640	5.659	5.653	5.678	41,993	5.6616	0.66%
2014-06-20	0	9.080	8.700	9.080	9.080	9.100	17,000	154,620	9.0953	5.622	5.387	5.622	5.622	5.634	27,457	5.6313	0.44%
2014-06-19	0	9.040	8.550	9.040	9.040	9.040	2,000	18,080	9.0400	5.597	5.294	5.597	5.597	5.597	3,230	5.5971	1.57%
2014-06-18	0	8.900	8.700	9.000	8.900	8.900	3,000	26,700	8.9000	5.510	5.387	5.572	5.510	5.510	4,845	5.5104	-1.33%
2014-06-17	0	9.020	8.200	9.020	9.000	9.040	4,000	36,080	9.0200	5.585	5.077	5.585	5.572	5.597	6,460	5.5847	0.22%
2014-06-16	0	9.000	8.200	9.000	8.800	9.000	11,000	97,550	8.8682	5.572	5.077	5.572	5.449	5.572	17,766	5.4907	0.00%
2014-06-13	0	9.000	8.200	9.080	9.080	9.080	3,000	27,240	9.0800	5.572	5.077	5.622	5.622	5.622	4,845	5.6219	0.00%
2014-06-12	0	9.000	8.200	9.000	9.000	9.010	9,000	81,050	9.0056	5.572	5.077	5.572	5.572	5.579	14,536	5.5758	0.33%
2014-06-11	0	8.970	8.700	8.970	8.890	8.980	22,000	196,320	8.9236	5.554	5.387	5.554	5.504	5.560	35,533	5.5251	0.79%
2014-06-10	0	8.900	8.700	8.900	8.880	8.980	20,000	177,940	8.8970	5.510	5.387	5.510	5.498	5.560	32,302	5.5086	0.23%
2014-06-09	0	8.880	8.600	8.880	8.800	8.880	3,000	26,480	8.8267	5.498	5.325	5.498	5.449	5.498	4,845	5.4650	0.91%
2014-06-06	0	8.800	8.800	8.980	-	-	0	0	-	5.449	5.449	5.560	-	-	0	-	0.00%
2014-06-05	0	8.800	8.800	9.000	8.800	9.050	16,000	141,050	8.8156	5.449	5.449	5.572	5.449	5.603	25,842	5.4582	-0.56%
2014-06-04	0	8.850	8.750	8.850	8.850	8.890	4,000	35,480	8.8700	5.479	5.418	5.479	5.479	5.504	6,460	5.4918	-0.56%
2014-06-03	0	8.900	8.710	8.900	8.600	8.900	11,000	95,440	8.6764	5.510	5.393	5.510	5.325	5.510	17,766	5.3720	2.30%
2014-05-30	0	8.700	8.500	8.700	8.700	8.700	5,000	43,500	8.7000	5.387	5.263	5.387	5.387	5.387	8,076	5.3866	0.00%
2014-05-29	0	8.700	8.500	8.790	8.700	8.700	10,000	87,000	8.7000	5.387	5.263	5.442	5.387	5.387	16,151	5.3866	-1.02%
2014-05-28	0	8.790	8.700	8.880	-	-	0	0	-	5.442	5.387	5.498	-	-	0	-	0.00%
2014-05-27	0	8.790	8.510	8.790	8.690	8.790	28,000	243,620	8.7007	5.442	5.269	5.442	5.380	5.442	45,223	5.3870	1.03%
2014-05-26	0	8.700	8.650	8.700	8.690	8.700	10,000	86,980	8.6980	5.387	5.356	5.387	5.380	5.387	16,151	5.3854	0.23%
2014-05-23	0	8.680	8.480	8.690	8.680	8.690	7,000	60,800	8.6857	5.374	5.250	5.380	5.374	5.380	11,306	5.3777	2.12%
2014-05-22	0	8.500	8.360	8.510	8.500	8.700	31,000	266,020	8.5813	5.263	5.176	5.269	5.263	5.387	50,069	5.3131	-1.05%
2014-05-21	0	8.590	8.550	8.620	8.360	8.590	73,000	623,240	8.5375	5.318	5.294	5.337	5.176	5.318	117,904	5.2860	2.75%
2014-05-20	0	8.360	8.350	8.530	8.360	8.360	3,000	25,080	8.3600	5.176	5.170	5.281	5.176	5.176	4,845	5.1761	-1.07%
2014-05-19	0	8.450	8.450	8.590	8.450	8.600	211,000	1,783,830	8.4542	5.232	5.232	5.318	5.232	5.325	340,791	5.2344	0.00%
2014-05-16	0	8.450	8.300	8.450	8.450	8.550	15,000	127,520	8.5013	5.232	5.139	5.232	5.232	5.294	24,227	5.2636	-1.97%
2014-05-15	0	8.620	8.180	8.640	8.590	8.640	21,000	180,630	8.6014	5.337	5.065	5.349	5.318	5.349	33,918	5.3256	0.35%
2014-05-14	0	8.590	8.200	8.590	8.550	8.600	19,000	162,760	8.5663	5.318	5.077	5.318	5.294	5.325	30,687	5.3038	0.35%
2014-05-13	0	8.560	8.200	8.640	-	-	0	0	-	5.300	5.077	5.349	-	-	0	-	0.00%
2014-05-12	0	8.560	8.550	8.640	8.540	8.560	3,000	25,650	8.5500	5.300	5.294	5.349	5.288	5.300	4,845	5.2937	0.00%
2014-05-09	0	8.560	8.250	8.640	-	-	0	0	-	5.300	5.108	5.349	-	-	0	-	-1.04%
2014-05-08	0	8.650	7.670	8.690	-	-	0	0	-	5.356	4.749	5.380	-	-	0	-	0.00%
2014-05-07	0	8.650	8.260	8.790	-	-	0	0	-	5.356	5.114	5.442	-	-	0	-	0.00%
2014-05-05	0	8.650	8.650	8.780	-	-	0	0	-	5.356	5.356	5.436	-	-	0	-	0.58%
2014-05-02	0	8.600	8.600	8.680	8.600	8.610	4,000	34,410	8.6025	5.325	5.325	5.374	5.325	5.331	6,460	5.3262	0.00%
2014-04-30	0	8.600	8.410	8.770	8.600	8.700	73,000	634,020	8.6852	5.325	5.207	5.430	5.325	5.387	117,904	5.3774	-1.15%
2014-04-29	0	8.700	8.700	8.730	8.590	8.730	17,000	146,630	8.6253	5.387	5.387	5.405	5.318	5.405	27,457	5.3403	1.16%
2014-04-28	0	8.600	8.580	8.950	8.600	8.820	12,000	105,520	8.7933	5.325	5.312	5.541	5.325	5.461	19,381	5.4444	-4.76%
2014-04-25	0	9.030	7.670	9.030	9.030	9.110	26,000	235,740	9.0669	5.591	4.749	5.591	5.591	5.640	41,993	5.6138	-0.88%
2014-04-24	0	9.110	9.100	9.250	9.110	9.110	1,000	9,110	9.1100	5.640	5.634	5.727	5.640	5.640	1,615	5.6404	0.89%
2014-04-23	0	9.030	9.020	9.030	9.030	9.030	2,000	18,060	9.0300	5.591	5.585	5.591	5.591	5.591	3,230	5.5909	0.33%
2014-04-22	0	9.000	8.910	9.000	8.970	9.000	99,000	889,070	8.9805	5.572	5.517	5.572	5.554	5.572	159,897	5.5603	0.22%
2014-04-17	0	8.980	8.980	9.000	8.980	9.010	70,000	629,090	8.9870	5.560	5.560	5.572	5.560	5.579	113,058	5.5643	-0.11%
2014-04-16	0	8.990	8.980	9.000	8.990	9.200	59,000	532,200	9.0203	5.566	5.560	5.572	5.566	5.696	95,292	5.5849	-0.77%
2014-04-15	0	9.060	9.040	9.050	9.050	9.200	15,000	137,800	9.1867	5.609	5.597	5.603	5.603	5.696	24,227	5.6879	0.22%
2014-04-14	0	9.040	9.040	9.060	9.030	9.040	24,000	216,900	9.0375	5.597	5.597	5.609	5.591	5.597	38,763	5.5956	0.33%
2014-04-11	0	9.010	9.010	9.020	9.000	9.020	41,000	369,310	9.0076	5.579	5.579	5.585	5.572	5.585	66,220	5.5770	0.11%
2014-04-10	0	9.000	8.980	9.100	9.000	9.150	59,000	533,900	9.0492	5.572	5.560	5.634	5.572	5.665	95,292	5.6028	0.00%
2014-04-09	0	9.000	9.000	9.100	8.990	9.000	20,000	179,810	8.9905	5.572	5.572	5.634	5.566	5.572	32,302	5.5665	1.01%
2014-04-08	0	8.910	8.910	8.980	8.900	8.910	58,000	516,250	8.9009	5.517	5.517	5.560	5.510	5.517	93,677	5.5110	-1.00%
2014-04-07	0	9.000	8.820	9.000	8.900	9.000	60,000	536,140	8.9357	5.572	5.461	5.572	5.510	5.572	96,907	5.5325	1.58%
2014-04-04	0	8.860	8.770	8.860	8.770	8.870	2,000	17,640	8.8200	5.486	5.430	5.486	5.430	5.492	3,230	5.4609	1.03%
2014-04-03	0	8.770	8.770	8.780	8.760	8.810	43,000	377,890	8.7881	5.430	5.430	5.436	5.424	5.455	69,450	5.4412	-1.24%
2014-04-02	0	8.880	8.800	8.900	8.770	8.950	75,000	666,960	8.8928	5.498	5.449	5.510	5.430	5.541	121,134	5.5060	1.14%
2014-04-01	0	8.780	8.700	8.780	8.640	8.780	58,000	496,740	8.5645	5.436	5.387	5.436	5.349	5.436	93,677	5.3027	3.54%
2014-03-31	0	8.480	8.380	8.480	8.250	8.580	143,000	1,205,230	8.4282	5.250	5.188	5.250	5.108	5.312	230,962	5.2183	-0.24%
2014-03-28	0	8.500	8.400	8.500	8.350	8.500	67,000	565,400	8.4388	5.263	5.201	5.263	5.170	5.263	108,213	5.2249	1.31%
2014-03-27	0	8.390	8.330	8.390	8.050	8.500	193,000	1,612,760	8.3563	5.195	5.158	5.195	4.984	5.263	311,718	5.1738	-3.67%
2014-03-26	0	8.710	8.600	8.770	8.400	8.750	90,000	764,470	8.4941	5.393	5.325	5.430	5.201	5.418	145,361	5.2591	3.94%
2014-03-25	0	8.380	8.380	8.440	7.980	8.800	198,000	1,628,720	8.2259	5.188	5.188	5.226	4.941	5.449	319,794	5.0930	-6.89%
2014-03-24	0	9.000	9.000	9.210	9.000	9.220	11,000	100,750	9.1591	5.572	5.572	5.702	5.572	5.709	17,766	5.6708	-4.15%
2014-03-21	0	9.390	9.160	9.390	9.210	9.390	7,000	65,470	9.3529	5.814	5.671	5.814	5.702	5.814	11,306	5.7908	0.11%
2014-03-20	0	9.380	9.250	9.390	9.240	9.390	52,000	481,550	9.2606	5.808	5.727	5.814	5.721	5.814	83,986	5.7337	0.64%
2014-03-19	0	9.320	9.250	9.320	9.250	9.340	32,000	296,550	9.2672	5.770	5.727	5.770	5.727	5.783	51,684	5.7378	0.32%
2014-03-18	0	9.290	9.270	9.290	9.250	9.450	44,000	407,790	9.2680	5.752	5.740	5.752	5.727	5.851	71,065	5.7382	0.54%
2014-03-17	0	9.240	9.160	9.240	9.150	9.250	31,000	284,120	9.1652	5.721	5.671	5.721	5.665	5.727	50,069	5.6746	-0.43%
2014-03-14	0	9.280	9.260	9.280	9.230	9.300	14,000	129,790	9.2707	5.746	5.733	5.746	5.715	5.758	22,612	5.7400	-0.54%
2014-03-13	0	9.330	9.210	9.330	9.200	9.400	26,000	242,410	9.3235	5.777	5.702	5.777	5.696	5.820	41,993	5.7726	-0.32%
2014-03-12	0	9.360	9.300	9.360	9.360	9.490	58,000	546,610	9.4243	5.795	5.758	5.795	5.795	5.876	93,677	5.8350	-0.43%
2014-03-11	0	9.400	9.350	9.430	8.420	9.440	89,000	826,860	9.2906	5.820	5.789	5.839	5.213	5.845	143,746	5.7522	-0.53%
2014-03-10	0	9.450	9.200	9.460	9.200	9.450	74,000	694,570	9.3861	5.851	5.696	5.857	5.696	5.851	119,519	5.8114	-4.06%
2014-03-07	0	9.850	9.700	10.14	9.840	9.900	12,000	118,390	9.8658	6.099	6.006	6.278	6.092	6.130	19,381	6.1084	-1.10%
2014-03-06	0	9.960	9.960	10.06	9.910	10.00	52,000	519,540	9.9912	6.167	6.167	6.229	6.136	6.191	83,986	6.1860	0.61%
2014-03-05	0	9.900	9.800	9.900	9.800	9.950	42,000	414,010	9.8574	6.130	6.068	6.130	6.068	6.161	67,835	6.1032	-1.00%
2014-03-04	0	10.00	10.00	10.02	9.940	10.20	41,000	410,810	10.020	6.191	6.191	6.204	6.154	6.315	66,220	6.2037	1.63%
2014-03-03	0	9.840	9.820	9.900	9.660	9.920	126,000	1,240,700	9.8468	6.092	6.080	6.130	5.981	6.142	203,505	6.0966	1.44%
2014-02-28	0	9.700	9.610	9.700	9.790	10.38	131,000	1,338,710	10.219	6.006	5.950	6.006	6.061	6.427	211,581	6.3272	0.94%
2014-02-27	0	9.610	9.460	9.700	-	-	0	0	-	5.950	5.857	6.006	-	-	0	-	0.00%
2014-02-26	0	9.610	9.480	9.700	-	-	0	0	-	5.950	5.870	6.006	-	-	0	-	-0.72%
2014-02-25	0	9.680	9.500	10.30	-	-	0	0	-	5.993	5.882	6.377	-	-	0	-	0.00%
2014-02-24	0	9.680	9.670	9.940	9.560	9.760	16,000	155,420	9.7138	5.993	5.987	6.154	5.919	6.043	25,842	6.0143	-2.71%
2014-02-21	0	9.950	9.760	9.950	9.950	10.00	5,000	49,950	9.9900	6.161	6.043	6.161	6.161	6.191	8,076	6.1853	-0.50%
2014-02-20	0	10.00	10.20	10.38	9.980	10.20	40,000	402,270	10.057	6.191	6.315	6.427	6.179	6.315	64,605	6.2266	0.00%
2014-02-19	0	10.00	9.830	10.00	9.830	10.00	17,000	168,060	9.8859	6.191	6.086	6.191	6.086	6.191	27,457	6.1208	0.00%
2014-02-18	0	10.00	9.990	10.00	9.980	10.00	29,000	289,520	9.9834	6.191	6.185	6.191	6.179	6.191	46,839	6.1812	0.20%
2014-02-17	0	9.980	9.790	9.980	-	-	0	0	-	6.179	6.061	6.179	-	-	0	-	-1.19%
2014-02-14	0	10.10	9.300	10.10	10.12	10.12	38,000	384,560	10.120	6.253	5.758	6.253	6.266	6.266	61,375	6.2658	-0.98%
2014-02-13	0	10.20	9.050	10.20	10.20	10.20	2,000	20,400	10.200	6.315	5.603	6.315	6.315	6.315	3,230	6.3153	0.00%
2014-02-12	0	10.20	9.600	10.40	9.980	10.20	2,000	20,180	10.090	6.315	5.944	6.439	6.179	6.315	3,230	6.2472	2.00%
2014-02-11	0	10.00	9.600	10.00	9.990	10.20	63,000	631,060	10.017	6.191	5.944	6.191	6.185	6.315	101,753	6.2019	-3.85%
2014-02-10	0	10.40	9.330	10.40	-	-	0	0	-	6.439	5.777	6.439	-	-	0	-	-0.76%
2014-02-07	0	10.48	10.38	10.48	10.38	10.48	10,000	104,300	10.430	6.489	6.427	6.489	6.427	6.489	16,151	6.4577	0.96%
2014-02-06	0	10.38	10.20	10.40	10.38	10.42	24,000	249,600	10.400	6.427	6.315	6.439	6.427	6.452	38,763	6.4391	0.00%
2014-02-05	0	10.38	10.10	10.38	10.10	10.50	27,000	275,860	10.217	6.427	6.253	6.427	6.253	6.501	43,608	6.3259	0.78%
2014-02-04	0	10.30	10.30	10.38	10.20	10.30	26,000	267,100	10.273	6.377	6.377	6.427	6.315	6.377	41,993	6.3606	-0.77%
2014-01-30	0	10.38	10.10	10.38	10.40	10.40	24,000	249,600	10.400	6.427	6.253	6.427	6.439	6.439	38,763	6.4391	-1.14%
2014-01-29	0	10.50	10.02	10.50	9.900	10.50	14,000	142,500	10.179	6.501	6.204	6.501	6.130	6.501	22,612	6.3020	5.00%
2014-01-28	0	10.00	10.00	10.30	9.660	9.850	12,000	117,600	9.8000	6.191	6.191	6.377	5.981	6.099	19,381	6.0677	2.88%
2014-01-27	0	9.720	9.710	9.990	9.620	9.720	5,000	48,400	9.6800	6.018	6.012	6.185	5.956	6.018	8,076	5.9934	-5.63%
2014-01-24	0	10.30	9.620	11.06	-	-	0	0	-	6.377	5.956	6.848	-	-	0	-	0.00%
2014-01-23	0	10.30	10.00	10.60	10.30	10.30	2,000	20,600	10.300	6.377	6.191	6.563	6.377	6.377	3,230	6.3772	-1.90%
2014-01-22	0	10.50	10.52	10.68	10.50	10.70	16,000	170,600	10.663	6.501	6.513	6.613	6.501	6.625	25,842	6.6017	-1.87%
2014-01-21	0	10.70	10.54	10.80	10.60	10.70	14,000	149,100	10.650	6.625	6.526	6.687	6.563	6.625	22,612	6.5939	0.00%
2014-01-20	0	10.70	10.70	10.80	10.66	10.70	20,000	213,520	10.676	6.625	6.625	6.687	6.600	6.625	32,302	6.6100	-2.73%
2014-01-17	0	11.00	10.80	11.00	11.06	11.10	10,000	110,640	11.064	6.811	6.687	6.811	6.848	6.873	16,151	6.8503	-0.90%
2014-01-16	0	11.10	10.80	11.10	10.98	11.10	47,000	517,620	11.013	6.873	6.687	6.873	6.798	6.873	75,911	6.8188	-0.18%
2014-01-15	0	11.12	11.14	11.18	11.00	11.10	30,000	331,160	11.039	6.885	6.897	6.922	6.811	6.873	48,454	6.8346	0.72%
2014-01-14	0	11.04	10.90	11.04	10.84	11.04	58,000	637,420	10.990	6.835	6.749	6.835	6.712	6.835	93,677	6.8044	-0.54%
2014-01-13	0	11.10	11.10	11.18	10.64	11.18	375,700	4,102,440	10.920	6.873	6.873	6.922	6.588	6.922	606,801	6.7608	3.16%
2014-01-10	0	10.76	10.68	10.78	9.900	10.80	587,000	6,071,950	10.344	6.662	6.613	6.674	6.130	6.687	948,076	6.4045	8.69%
2014-01-09	0	9.900	9.900	9.940	9.850	9.940	129,000	1,276,960	9.8989	6.130	6.130	6.154	6.099	6.154	208,351	6.1289	0.00%
2014-01-08	0	9.900	9.810	9.900	9.860	9.920	72,000	711,400	9.8806	6.130	6.074	6.130	6.105	6.142	116,289	6.1175	0.41%
2014-01-07	0	9.860	9.700	9.860	9.760	10.00	115,000	1,135,380	9.8729	6.105	6.006	6.105	6.043	6.191	185,739	6.1128	1.86%
2014-01-06	0	9.680	9.710	9.800	9.500	9.700	84,000	804,100	9.5726	5.993	6.012	6.068	5.882	6.006	135,670	5.9269	4.54%
2014-01-03	0	9.260	9.250	9.490	9.000	9.300	82,000	744,200	9.0756	5.733	5.727	5.876	5.572	5.758	132,440	5.6192	3.12%
2014-01-02	0	8.980	8.980	9.050	8.790	8.980	71,000	632,010	8.9015	5.560	5.560	5.603	5.442	5.560	114,674	5.5114	2.05%
2013-12-31	0	8.800	8.700	8.870	8.800	8.800	2,000	17,600	8.8000	5.449	5.387	5.492	5.449	5.449	3,230	5.4485	0.00%
2013-12-30	0	8.800	8.800	8.960	8.800	8.800	5,000	44,000	8.8000	5.449	5.449	5.548	5.449	5.449	8,076	5.4485	-1.01%
2013-12-27	0	8.890	8.860	8.900	8.850	8.970	54,000	480,820	8.9041	5.504	5.486	5.510	5.479	5.554	87,217	5.5129	0.34%
2013-12-24	0	8.860	8.780	8.860	8.820	8.880	21,000	185,820	8.8486	5.486	5.436	5.486	5.461	5.498	33,918	5.4786	1.84%
2013-12-23	0	8.700	8.650	8.850	8.550	8.700	21,000	181,550	8.6452	5.387	5.356	5.479	5.294	5.387	33,918	5.3527	1.16%
2013-12-20	0	8.600	8.500	8.750	8.500	8.600	24,000	204,910	8.5379	5.325	5.263	5.418	5.263	5.325	38,763	5.2862	-1.71%
2013-12-19	0	8.750	8.610	8.800	8.750	9.000	40,000	353,260	8.8315	5.418	5.331	5.449	5.418	5.572	64,605	5.4680	-1.46%
2013-12-18	0	8.880	8.630	8.900	8.500	8.990	24,000	212,050	8.8354	5.498	5.343	5.510	5.263	5.566	38,763	5.4704	-3.48%
2013-12-17	0	9.200	8.500	9.200	-	-	0	0	-	5.696	5.263	5.696	-	-	0	-	0.00%
2013-12-16	0	9.200	8.500	9.200	9.200	9.200	6,000	55,200	9.2000	5.696	5.263	5.696	5.696	5.696	9,691	5.6962	0.00%
2013-12-13	0	9.200	9.000	9.300	9.000	9.200	3,800	34,468	9.0705	5.696	5.572	5.758	5.572	5.696	6,137	5.6160	2.22%
2013-12-12	0	9.000	8.940	9.180	8.900	9.310	137,000	1,267,170	9.2494	5.572	5.535	5.684	5.510	5.764	221,272	5.7268	-4.26%
2013-12-11	0	9.400	9.300	9.600	9.400	9.450	32,000	301,330	9.4166	5.820	5.758	5.944	5.820	5.851	51,684	5.8303	-0.21%
2013-12-10	0	9.420	9.420	9.690	9.400	9.400	4,000	37,600	9.4000	5.832	5.832	6.000	5.820	5.820	6,460	5.8200	-0.84%
2013-12-09	0	9.500	9.300	9.500	9.500	9.500	3,000	28,500	9.5000	5.882	5.758	5.882	5.882	5.882	4,845	5.8819	0.00%
2013-12-06	0	9.500	9.280	9.700	-	-	0	0	-	5.882	5.746	6.006	-	-	0	-	0.00%
2013-12-05	0	9.500	9.500	9.650	-	-	0	0	-	5.882	5.882	5.975	-	-	0	-	0.00%
2013-12-04	0	9.500	9.400	9.500	9.500	9.500	5,000	47,500	9.5000	5.882	5.820	5.882	5.882	5.882	8,076	5.8819	0.00%
2013-12-03	0	9.500	9.500	9.580	9.500	9.700	92,500	889,960	9.6212	5.882	5.882	5.931	5.882	6.006	149,399	5.9569	-2.06%
2013-12-02	0	9.700	9.120	9.800	9.100	9.950	78,500	763,960	9.7320	6.006	5.647	6.068	5.634	6.161	126,787	6.0255	0.00%
2013-11-29	0	9.700	9.700	9.790	9.650	9.700	10,000	96,730	9.6730	6.006	6.006	6.061	5.975	6.006	16,151	5.9890	1.04%
2013-11-28	0	9.600	9.400	9.700	-	-	0	0	-	5.944	5.820	6.006	-	-	0	-	0.00%
2013-11-27	0	9.600	8.800	9.700	9.600	9.600	26,000	249,600	9.6000	5.944	5.449	6.006	5.944	5.944	41,993	5.9438	0.00%
2013-11-26	0	9.600	9.600	9.700	9.600	9.600	50,000	480,000	9.6000	5.944	5.944	6.006	5.944	5.944	80,756	5.9438	-0.10%
2013-11-25	0	9.610	9.610	9.700	9.600	9.650	68,000	653,250	9.6066	5.950	5.950	6.006	5.944	5.975	109,828	5.9479	0.10%
2013-11-22	0	9.600	9.600	9.620	-	-	0	0	-	5.944	5.944	5.956	-	-	0	-	0.00%
2013-11-21	0	9.600	9.510	9.600	9.600	9.600	3,000	28,800	9.6000	5.944	5.888	5.944	5.944	5.944	4,845	5.9438	0.00%
2013-11-20	0	9.600	9.550	9.600	9.500	9.600	8,000	76,150	9.5188	5.944	5.913	5.944	5.882	5.944	12,921	5.8935	0.52%
2013-11-19	0	9.550	9.550	9.600	9.550	9.700	21,000	200,950	9.5690	5.913	5.913	5.944	5.913	6.006	33,918	5.9247	-0.52%
2013-11-18	0	9.600	9.550	9.870	9.580	9.960	31,000	299,820	9.6716	5.944	5.913	6.111	5.931	6.167	50,069	5.9882	0.21%
2013-11-15	0	9.580	9.200	9.580	-	-	0	0	-	5.931	5.696	5.931	-	-	0	-	-1.24%
2013-11-14	0	9.700	9.600	9.700	9.600	9.700	13,000	125,100	9.6231	6.006	5.944	6.006	5.944	6.006	20,997	5.9581	0.21%
2013-11-13	0	9.680	9.550	9.680	-	-	0	0	-	5.993	5.913	5.993	-	-	0	-	-0.51%
2013-11-12	0	9.730	9.520	9.730	9.300	9.800	36,000	339,450	9.4292	6.024	5.894	6.024	5.758	6.068	58,144	5.8381	4.74%
2013-11-11	0	9.290	9.100	9.290	-	-	0	0	-	5.752	5.634	5.752	-	-	0	-	0.00%
2013-11-08	0	9.290	9.100	9.290	9.300	9.400	7,000	65,200	9.3143	5.752	5.634	5.752	5.758	5.820	11,306	5.7669	-2.42%
2013-11-07	0	9.520	9.520	9.920	9.500	9.530	15,000	142,580	9.5053	5.894	5.894	6.142	5.882	5.900	24,227	5.8852	-4.51%
2013-11-06	0	9.970	9.900	9.980	9.970	9.970	20,000	199,400	9.9700	6.173	6.130	6.179	6.173	6.173	32,302	6.1729	-0.10%
2013-11-05	0	9.980	9.810	9.980	9.940	9.980	101,000	1,006,410	9.9645	6.179	6.074	6.179	6.154	6.179	163,127	6.1695	0.81%
2013-11-04	0	9.900	9.760	9.980	9.750	9.900	162,000	1,591,050	9.8213	6.130	6.043	6.179	6.037	6.130	261,650	6.0808	1.54%
2013-11-01	0	9.750	9.610	9.790	9.530	9.800	178,000	1,711,450	9.6149	6.037	5.950	6.061	5.900	6.068	287,492	5.9530	2.63%
2013-10-31	0	9.500	9.460	9.500	9.300	9.530	176,000	1,668,420	9.4797	5.882	5.857	5.882	5.758	5.900	284,261	5.8693	0.00%
2013-10-30	0	9.500	9.420	9.500	9.150	9.510	179,000	1,671,680	9.3390	5.882	5.832	5.882	5.665	5.888	289,107	5.7822	6.03%
2013-10-29	0	8.960	8.840	8.960	8.700	8.960	95,000	844,020	8.8844	5.548	5.473	5.548	5.387	5.548	153,436	5.5008	4.19%
2013-10-28	0	8.600	8.600	8.800	7.900	8.770	84,000	730,270	8.6937	5.325	5.325	5.449	4.891	5.430	135,670	5.3827	-1.94%
2013-10-25	0	8.770	8.770	8.880	8.770	8.800	29,000	255,080	8.7959	5.430	5.430	5.498	5.430	5.449	46,839	5.4459	-0.23%
2013-10-24	0	8.790	8.780	8.870	8.730	8.800	17,000	149,410	8.7888	5.442	5.436	5.492	5.405	5.449	27,457	5.4416	0.69%
2013-10-23	0	8.730	8.730	8.880	8.720	8.900	131,174	1,150,659	8.7720	5.405	5.405	5.498	5.399	5.510	211,862	5.4312	-2.13%
2013-10-22	0	8.920	8.730	8.920	8.700	8.930	70,000	612,580	8.7511	5.523	5.405	5.523	5.387	5.529	113,058	5.4183	2.53%
2013-10-21	0	8.700	8.700	8.790	8.680	8.700	36,000	313,180	8.6994	5.387	5.387	5.442	5.374	5.387	58,144	5.3862	-0.46%
2013-10-18	0	8.740	8.740	8.880	8.720	8.880	12,000	104,960	8.7467	5.411	5.411	5.498	5.399	5.498	19,381	5.4155	-1.47%
2013-10-17	0	8.870	8.750	8.870	8.700	8.880	39,000	342,580	8.7841	5.492	5.418	5.492	5.387	5.498	62,990	5.4387	2.19%
2013-10-16	0	8.680	8.510	8.800	8.600	8.700	107,000	928,960	8.6819	5.374	5.269	5.449	5.325	5.387	172,818	5.3754	1.64%
2013-10-15	0	8.540	8.540	8.600	8.520	8.600	75,600	648,572	8.5790	5.288	5.288	5.325	5.275	5.325	122,103	5.3117	1.07%
2013-10-11	0	8.450	8.450	8.540	8.410	8.500	15,000	127,110	8.4740	5.232	5.232	5.288	5.207	5.263	24,227	5.2467	1.20%
2013-10-10	0	8.350	8.240	8.390	-	-	0	0	-	5.170	5.102	5.195	-	-	0	-	0.00%
2013-10-09	0	8.350	8.280	8.350	8.180	8.350	13,000	108,030	8.3100	5.170	5.127	5.170	5.065	5.170	20,997	5.1451	1.21%
2013-10-08	0	8.250	8.200	8.380	8.090	8.250	76,000	619,400	8.1500	5.108	5.077	5.188	5.009	5.108	122,749	5.0461	-0.24%
2013-10-07	0	8.270	8.270	8.390	8.100	8.450	19,000	158,370	8.3353	5.120	5.120	5.195	5.015	5.232	30,687	5.1608	-2.13%
2013-10-04	0	8.450	8.360	8.450	8.450	8.450	3,000	25,350	8.4500	5.232	5.176	5.232	5.232	5.232	4,845	5.2318	-0.59%
2013-10-03	0	8.500	8.460	8.500	8.500	8.630	52,400	447,270	8.5357	5.263	5.238	5.263	5.263	5.343	84,632	5.2849	-1.51%
2013-10-02	0	8.630	8.630	8.640	-	-	46,000	391,000	8.5000	5.343	5.343	5.349	-	-	74,296	5.2628	1.53%
2013-09-30	0	8.500	8.300	8.500	8.500	8.540	4,000	34,120	8.5300	5.263	5.139	5.263	5.263	5.288	6,460	5.2813	-0.47%
2013-09-27	0	8.540	8.540	8.550	8.490	8.500	41,000	348,450	8.4988	5.288	5.288	5.294	5.257	5.263	66,220	5.2620	-0.23%
2013-09-26	0	8.560	8.400	8.560	8.260	8.790	20,000	170,380	8.5190	5.300	5.201	5.300	5.114	5.442	32,302	5.2745	-0.12%
2013-09-25	0	8.570	8.570	8.580	8.500	8.500	20,000	170,000	8.5000	5.306	5.306	5.312	5.263	5.263	32,302	5.2628	0.12%
2013-09-24	0	8.560	8.380	8.560	8.500	8.560	30,000	256,340	8.5447	5.300	5.188	5.300	5.263	5.300	48,454	5.2904	0.12%
2013-09-23	0	8.550	8.550	8.600	8.550	8.560	33,000	282,450	8.5591	5.294	5.294	5.325	5.294	5.300	53,299	5.2993	-0.12%
2013-09-19	0	8.560	8.560	8.700	-	-	0	0	-	5.300	5.300	5.387	-	-	0	-	0.00%
2013-09-18	0	8.560	8.560	8.740	-	-	0	0	-	5.300	5.300	5.411	-	-	0	-	0.12%
2013-09-17	0	8.550	8.550	8.590	8.540	8.600	32,000	274,810	8.5878	5.294	5.294	5.318	5.288	5.325	51,684	5.3171	0.12%
2013-09-16	0	8.540	8.500	8.550	8.500	8.550	13,000	110,650	8.5115	5.288	5.263	5.294	5.263	5.294	20,997	5.2699	0.71%
2013-09-13	0	8.480	8.480	8.590	8.480	8.480	4,000	33,920	8.4800	5.250	5.250	5.318	5.250	5.250	6,460	5.2504	1.56%
2013-09-12	0	8.350	8.350	8.500	8.350	8.500	24,000	201,130	8.3804	5.170	5.170	5.263	5.170	5.263	38,763	5.1887	-1.76%
2013-09-11	0	8.500	8.500	8.590	8.500	8.520	32,229	274,096	8.5046	5.263	5.263	5.318	5.263	5.275	52,054	5.2656	-0.58%
2013-09-10	0	8.550	8.550	8.590	8.550	8.600	79,000	677,490	8.5758	5.294	5.294	5.318	5.294	5.325	127,595	5.3097	0.23%
2013-09-09	0	8.530	8.530	8.570	8.500	8.600	117,000	1,000,900	8.5547	5.281	5.281	5.306	5.263	5.325	188,969	5.2966	-0.81%
2013-09-06	0	8.600	8.590	8.640	8.500	8.600	43,000	367,840	8.5544	5.325	5.318	5.349	5.263	5.325	69,450	5.2965	-0.58%
2013-09-05	0	8.650	8.570	8.650	8.490	8.650	114,000	977,390	8.5736	5.356	5.306	5.356	5.257	5.356	184,124	5.3083	1.76%
2013-09-04	0	8.500	8.480	8.500	8.430	8.500	27,000	229,260	8.4911	5.263	5.250	5.263	5.219	5.263	43,608	5.2573	0.24%
2013-09-03	0	8.480	8.480	8.560	8.460	8.580	133,000	1,136,100	8.5421	5.250	5.250	5.300	5.238	5.312	214,811	5.2888	0.36%
2013-09-02	0	8.450	8.350	8.450	8.250	8.600	128,000	1,077,970	8.4216	5.232	5.170	5.232	5.108	5.325	206,735	5.2142	-1.63%
2013-08-30	0	8.590	8.320	8.590	8.450	8.600	247,000	2,088,750	8.4565	5.318	5.151	5.318	5.232	5.325	398,935	5.2358	1.66%
2013-08-29	0	8.450	8.450	8.490	8.340	8.420	23,000	193,300	8.4043	5.232	5.232	5.257	5.164	5.213	37,148	5.2035	1.32%
2013-08-28	0	8.340	8.300	8.500	-	-	0	0	-	5.164	5.139	5.263	-	-	0	-	0.00%
2013-08-27	0	8.340	8.100	8.340	-	-	0	0	-	5.164	5.015	5.164	-	-	0	-	-0.12%
2013-08-26	0	8.350	8.350	8.450	8.250	8.350	6,000	50,000	8.3333	5.170	5.170	5.232	5.108	5.170	9,691	5.1596	0.60%
2013-08-23	0	8.300	8.250	8.300	8.300	8.300	3,000	24,900	8.3000	5.139	5.108	5.139	5.139	5.139	4,845	5.1389	0.00%
2013-08-22	0	8.300	8.250	8.440	8.300	8.300	6,000	49,800	8.3000	5.139	5.108	5.226	5.139	5.139	9,691	5.1389	1.22%
2013-08-21	0	8.200	8.200	8.550	8.140	8.150	21,000	174,340	8.3019	5.077	5.077	5.294	5.040	5.046	33,918	5.1401	-4.32%
2013-08-20	0	8.570	8.480	8.570	8.110	8.580	17,000	139,260	8.1918	5.306	5.250	5.306	5.021	5.312	27,457	5.0719	4.64%
2013-08-19	0	8.190	8.130	8.480	8.190	8.200	12,000	98,390	8.1992	5.071	5.034	5.250	5.071	5.077	19,381	5.0765	-2.50%
2013-08-16	0	8.400	8.200	8.500	8.400	8.450	14,000	117,780	8.4129	5.201	5.077	5.263	5.201	5.232	22,612	5.2088	-1.87%
2013-08-15	0	8.560	8.560	8.580	8.400	8.450	71,000	598,050	8.4232	5.300	5.300	5.312	5.201	5.232	114,674	5.2152	2.03%
2013-08-13	0	8.390	8.330	8.380	8.240	8.780	52,000	434,120	8.3485	5.195	5.158	5.188	5.102	5.436	83,986	5.1689	2.57%
2013-08-12	0	8.180	8.110	8.200	7.920	8.180	41,000	332,630	8.1129	5.065	5.021	5.077	4.904	5.065	66,220	5.0231	2.00%
2013-08-09	0	8.020	7.900	8.020	7.880	8.040	96,000	758,610	7.9022	4.966	4.891	4.966	4.879	4.978	155,052	4.8926	1.13%
2013-08-08	0	7.930	7.930	8.130	7.930	7.930	9,000	71,370	7.9300	4.910	4.910	5.034	4.910	4.910	14,536	4.9098	0.13%
2013-08-07	0	7.920	7.920	8.100	7.900	8.100	49,000	387,730	7.9129	4.904	4.904	5.015	4.891	5.015	79,141	4.8992	-1.61%
2013-08-06	0	8.050	8.000	8.250	7.880	8.260	110,000	879,500	7.9955	4.984	4.953	5.108	4.879	5.114	177,663	4.9504	-1.59%
2013-08-05	0	8.180	8.180	8.380	7.630	8.200	12,000	97,710	8.1425	5.065	5.065	5.188	4.724	5.077	19,381	5.0414	-2.39%
2013-08-02	0	8.380	8.220	8.450	8.220	8.380	35,000	289,740	8.2783	5.188	5.089	5.232	5.089	5.188	56,529	5.1255	0.96%
2013-08-01	0	8.300	8.200	8.300	8.300	8.320	45,000	373,620	8.3027	5.139	5.077	5.139	5.139	5.151	72,680	5.1406	-2.12%
2013-07-31	0	8.480	8.300	8.480	8.480	8.480	10,000	84,800	8.4800	5.250	5.139	5.250	5.250	5.250	16,151	5.2504	0.00%
2013-07-30	0	8.480	8.480	8.580	8.380	8.400	49,000	410,780	8.3833	5.250	5.250	5.312	5.188	5.201	79,141	5.1905	-0.24%
2013-07-29	0	8.500	8.410	8.660	8.400	8.700	44,000	372,260	8.4605	5.263	5.207	5.362	5.201	5.387	71,065	5.2383	1.80%
2013-07-26	0	8.350	8.350	8.650	-	-	0	0	-	5.170	5.170	5.356	-	-	0	-	0.00%
2013-07-25	0	8.350	8.350	8.450	8.260	8.700	160,000	1,340,980	8.3811	5.170	5.170	5.232	5.114	5.387	258,419	5.1892	-1.18%
2013-07-24	0	8.450	8.450	8.500	8.300	8.980	52,000	439,650	8.4548	5.232	5.232	5.263	5.139	5.560	83,986	5.2348	-0.59%
2013-07-23	0	8.500	8.500	8.690	8.500	8.500	24,000	204,000	8.5000	5.263	5.263	5.380	5.263	5.263	38,763	5.2628	-2.30%
2013-07-22	0	8.700	8.700	9.000	8.680	8.800	26,000	227,730	8.7588	5.387	5.387	5.572	5.374	5.449	41,993	5.4230	-2.03%
2013-07-19	0	8.880	8.880	8.950	8.880	9.100	89,000	796,690	8.9516	5.498	5.498	5.541	5.498	5.634	143,746	5.5424	-1.33%
2013-07-18	0	9.000	8.830	9.000	8.900	9.000	71,000	634,940	8.9428	5.572	5.467	5.572	5.510	5.572	114,674	5.5369	0.00%
2013-07-17	0	9.000	9.000	9.120	8.900	9.000	21,000	187,120	8.9105	5.572	5.572	5.647	5.510	5.572	33,918	5.5169	1.01%
2013-07-16	0	8.910	8.910	9.100	8.900	9.100	81,000	729,970	9.0120	5.517	5.517	5.634	5.510	5.634	130,825	5.5798	-1.55%
2013-07-15	0	9.050	9.020	9.120	8.990	9.150	119,625	1,081,023	9.0368	5.603	5.585	5.647	5.566	5.665	193,209	5.5951	3.43%
2013-07-12	0	8.750	8.700	8.780	8.700	9.000	77,000	677,630	8.8004	5.418	5.387	5.436	5.387	5.572	124,364	5.4487	-3.21%
2013-07-11	0	9.040	9.000	9.160	9.000	9.240	48,000	434,750	9.0573	5.597	5.572	5.671	5.572	5.721	77,526	5.6078	-0.66%
2013-07-10	0	9.100	8.800	9.200	8.200	9.100	262,000	2,222,710	8.4836	5.634	5.449	5.696	5.077	5.634	423,162	5.2526	13.75%
2013-07-09	0	8.000	8.000	8.100	7.800	8.000	39,000	310,350	7.9577	4.953	4.953	5.015	4.829	4.953	62,990	4.9270	0.00%
2013-07-08	0	8.000	7.800	8.000	7.800	8.000	32,000	251,560	7.8613	4.953	4.829	4.953	4.829	4.953	51,684	4.8673	1.27%
2013-07-05	0	7.900	7.900	8.300	7.840	7.930	32,000	251,540	7.8606	4.891	4.891	5.139	4.854	4.910	51,684	4.8669	-0.50%
2013-07-04	0	7.940	7.710	8.780	7.700	7.940	37,000	291,180	7.8697	4.916	4.774	5.436	4.767	4.916	59,759	4.8725	0.76%
2013-07-03	0	7.880	7.600	7.880	7.320	7.990	43,000	328,850	7.6477	4.879	4.706	4.879	4.532	4.947	69,450	4.7350	2.34%
2013-07-02	0	7.700	7.650	7.950	7.650	7.800	31,000	238,860	7.7052	4.767	4.736	4.922	4.736	4.829	50,069	4.7706	-2.41%
2013-06-28	0	7.890	7.550	7.890	7.500	7.900	16,000	121,770	7.6106	4.885	4.675	4.885	4.644	4.891	25,842	4.7121	3.89%
2013-06-27	0	7.970	7.410	7.990	7.920	7.990	6,000	47,740	7.9567	4.702	4.372	4.714	4.673	4.714	10,170	4.6941	0.89%
2013-06-26	0	7.900	7.900	8.280	7.390	7.470	1,050,500	7,763,765	7.3905	4.661	4.661	4.885	4.360	4.407	1,780,620	4.3601	6.90%
2013-06-25	0	7.390	7.380	7.390	7.200	7.500	77,000	557,600	7.2416	4.360	4.354	4.360	4.248	4.425	130,517	4.2723	-1.47%
2013-06-24	0	7.500	7.490	7.500	7.500	7.800	192,000	1,476,470	7.6899	4.425	4.419	4.425	4.425	4.602	325,444	4.5368	-6.25%
2013-06-21	0	8.000	7.810	8.080	8.000	8.000	22,000	176,000	8.0000	4.720	4.608	4.767	4.720	4.720	37,290	4.7197	0.00%
2013-06-20	0	8.000	8.000	8.200	8.000	8.040	90,000	720,110	8.0012	4.720	4.720	4.838	4.720	4.743	152,552	4.7204	-2.44%
2013-06-19	0	8.200	8.200	8.390	8.200	8.250	24,000	197,550	8.2313	4.838	4.838	4.950	4.838	4.867	40,681	4.8561	-0.85%
2013-06-18	0	8.270	8.270	8.350	8.270	8.350	22,000	182,750	8.3068	4.879	4.879	4.926	4.879	4.926	37,290	4.9007	-2.01%
2013-06-17	0	8.440	8.300	8.440	8.300	8.450	84,000	700,090	8.3344	4.979	4.897	4.979	4.897	4.985	142,382	4.9170	1.69%
2013-06-14	0	8.300	8.200	8.470	8.080	8.500	118,000	991,260	8.4005	4.897	4.838	4.997	4.767	5.015	200,012	4.9560	2.72%
2013-06-13	0	8.080	8.100	8.250	8.080	8.560	98,000	810,620	8.2716	4.767	4.779	4.867	4.767	5.050	166,112	4.8800	-3.69%
2013-06-11	0	8.390	8.380	8.390	8.300	8.900	119,000	1,000,790	8.4100	4.950	4.944	4.950	4.897	5.251	201,707	4.9616	-1.41%
2013-06-10	0	8.510	8.510	8.540	8.300	8.580	150,000	1,254,270	8.3618	5.021	5.021	5.038	4.897	5.062	254,253	4.9332	1.31%
2013-06-07	0	8.400	8.120	8.400	8.500	8.500	2,000	17,000	8.5000	4.956	4.791	4.956	5.015	5.015	3,390	5.0147	-1.18%
2013-06-06	0	8.500	8.200	8.520	8.020	8.560	66,000	538,230	8.1550	5.015	4.838	5.026	4.732	5.050	111,871	4.8111	-0.93%
2013-06-05	0	8.580	8.300	8.600	8.300	8.610	42,000	360,400	8.5810	5.062	4.897	5.074	4.897	5.080	71,191	5.0624	-0.81%
2013-06-04	0	8.650	8.650	8.880	8.600	8.650	6,000	51,850	8.6417	5.103	5.103	5.239	5.074	5.103	10,170	5.0983	0.58%
2013-06-03	0	8.600	8.600	8.790	8.600	8.850	55,000	479,110	8.7111	5.074	5.074	5.186	5.074	5.221	93,226	5.1392	-1.71%
2013-05-31	0	8.750	8.670	8.750	8.650	8.980	51,000	449,550	8.8147	5.162	5.115	5.162	5.103	5.298	86,446	5.2004	-1.69%
2013-05-30	0	8.900	8.650	8.900	8.900	9.250	42,000	374,550	8.9179	5.251	5.103	5.251	5.251	5.457	71,191	5.2612	-1.66%
2013-05-29	0	9.050	8.900	9.240	-	-	0	0	-	5.339	5.251	5.451	-	-	0	-	0.00%
2013-05-28	0	9.050	9.050	9.250	8.600	9.120	46,000	408,340	8.8770	5.339	5.339	5.457	5.074	5.380	77,971	5.2371	-0.77%
2013-05-27	0	9.120	8.810	9.120	8.600	9.250	30,000	264,140	8.8047	5.380	5.198	5.380	5.074	5.457	50,851	5.1944	0.00%
2013-05-24	0	9.120	9.120	9.130	9.100	9.200	78,000	716,980	9.1921	5.380	5.380	5.386	5.369	5.428	132,212	5.4230	-1.94%
2013-05-23	0	9.300	9.200	9.350	9.100	9.300	94,000	863,780	9.1891	5.487	5.428	5.516	5.369	5.487	159,332	5.4213	0.98%
2013-05-22	0	9.210	9.210	9.380	9.200	9.380	79,000	729,680	9.2365	5.434	5.434	5.534	5.428	5.534	133,907	5.4492	-0.97%
2013-05-21	0	9.300	9.210	9.360	9.180	9.390	113,000	1,047,230	9.2675	5.487	5.434	5.522	5.416	5.540	191,537	5.4675	2.20%
2013-05-20	0	9.100	9.080	9.240	8.910	9.250	161,000	1,462,290	9.0825	5.369	5.357	5.451	5.257	5.457	272,898	5.3584	2.13%
2013-05-16	0	8.910	8.900	8.990	8.750	8.950	126,000	1,111,010	8.8175	5.257	5.251	5.304	5.162	5.280	213,573	5.2020	1.25%
2013-05-15	0	8.800	8.670	8.860	8.370	8.800	86,000	735,590	8.5534	5.192	5.115	5.227	4.938	5.192	145,772	5.0462	4.02%
2013-05-14	0	8.460	8.360	8.460	8.160	8.590	119,000	985,560	8.2820	4.991	4.932	4.991	4.814	5.068	201,707	4.8861	4.44%
2013-05-13	0	8.100	8.100	8.150	8.030	8.250	283,000	2,309,440	8.1606	4.779	4.779	4.808	4.737	4.867	479,691	4.8144	-1.58%
2013-05-10	0	8.230	8.080	8.250	8.000	8.300	691,000	5,585,290	8.0829	4.855	4.767	4.867	4.720	4.897	1,171,259	4.7686	-2.60%
2013-05-09	0	8.450	8.450	8.490	8.310	8.500	55,000	464,740	8.4498	4.985	4.985	5.009	4.903	5.015	93,226	4.9851	0.72%
2013-05-08	0	8.390	8.360	8.450	8.250	8.500	108,000	903,250	8.3634	4.950	4.932	4.985	4.867	5.015	183,062	4.9341	1.94%
2013-05-07	0	8.230	8.230	8.320	8.100	8.230	107,000	877,260	8.1987	4.855	4.855	4.908	4.779	4.855	181,367	4.8369	1.48%
2013-05-06	0	8.110	8.110	8.180	7.700	8.180	371,000	2,974,430	8.0173	4.785	4.785	4.826	4.543	4.826	628,853	4.7299	4.24%
2013-05-03	0	7.780	7.780	7.790	7.600	7.800	76,000	582,400	7.6632	4.590	4.590	4.596	4.484	4.602	128,822	4.5210	1.70%
2013-05-02	0	7.650	7.680	7.690	7.460	7.650	113,000	854,630	7.5631	4.513	4.531	4.537	4.401	4.513	191,537	4.4619	2.68%
2013-04-30	0	7.450	7.450	7.590	-	-	0	0	-	4.395	4.395	4.478	-	-	0	-	0.40%
2013-04-29	0	7.420	7.420	7.490	7.370	7.450	440,000	3,264,900	7.4202	4.378	4.378	4.419	4.348	4.395	745,809	4.3777	0.13%
2013-04-26	0	7.410	7.410	7.470	7.410	7.640	149,000	1,116,010	7.4900	4.372	4.372	4.407	4.372	4.507	252,558	4.4188	-0.67%
2013-04-25	0	7.460	7.460	7.590	7.410	7.500	14,000	104,730	7.4807	4.401	4.401	4.478	4.372	4.425	23,730	4.4133	0.13%
2013-04-24	0	7.450	7.450	7.590	7.380	7.500	121,000	901,130	7.4474	4.395	4.395	4.478	4.354	4.425	205,098	4.3937	0.54%
2013-04-23	0	7.410	7.410	7.490	7.340	7.500	82,000	608,420	7.4198	4.372	4.372	4.419	4.330	4.425	138,992	4.3774	-0.54%
2013-04-22	0	7.450	7.450	7.580	7.310	7.580	149,000	1,118,400	7.5060	4.395	4.395	4.472	4.313	4.472	252,558	4.4283	1.22%
2013-04-19	0	7.360	7.360	7.450	7.270	7.590	114,000	847,120	7.4309	4.342	4.342	4.395	4.289	4.478	193,232	4.3839	1.24%
2013-04-18	0	7.270	7.270	7.380	7.210	7.310	56,000	407,610	7.2788	4.289	4.289	4.354	4.254	4.313	94,921	4.2942	-1.09%
2013-04-17	0	7.350	7.350	7.430	7.290	7.450	34,000	250,390	7.3644	4.336	4.336	4.383	4.301	4.395	57,631	4.3447	0.00%
2013-04-16	0	7.350	7.280	7.420	7.270	7.450	169,000	1,238,790	7.3301	4.336	4.295	4.378	4.289	4.395	286,459	4.3245	-1.21%
2013-04-15	0	7.440	7.300	7.440	7.210	7.440	39,000	286,050	7.3346	4.389	4.307	4.389	4.254	4.389	66,106	4.3272	0.68%
2013-04-12	0	7.390	7.300	7.400	7.180	7.510	127,000	932,750	7.3445	4.360	4.307	4.366	4.236	4.431	215,268	4.3330	-0.14%
2013-04-11	0	7.400	7.400	7.450	7.300	7.450	145,000	1,070,880	7.3854	4.366	4.366	4.395	4.307	4.395	245,778	4.3571	2.21%
2013-04-10	0	7.240	7.240	7.280	7.150	7.280	128,000	923,920	7.2181	4.271	4.271	4.295	4.218	4.295	216,963	4.2584	1.83%
2013-04-09	0	7.110	7.110	7.190	7.050	7.180	77,000	550,130	7.1445	4.195	4.195	4.242	4.159	4.236	130,517	4.2150	1.14%
2013-04-08	0	7.030	7.000	7.150	7.000	7.200	82,000	585,780	7.1437	4.147	4.130	4.218	4.130	4.248	138,992	4.2145	0.43%
2013-04-05	0	7.000	6.910	7.010	7.000	7.390	94,000	674,260	7.1730	4.130	4.077	4.136	4.130	4.360	159,332	4.2318	-2.78%
2013-04-03	0	7.200	7.080	7.250	7.020	7.250	29,000	207,830	7.1666	4.248	4.177	4.277	4.142	4.277	49,156	4.2280	2.56%
2013-04-02	0	7.020	7.020	7.180	7.000	7.200	30,000	212,010	7.0670	4.142	4.142	4.236	4.130	4.248	50,851	4.1693	-1.13%
2013-03-28	0	7.100	7.100	7.200	-	-	0	0	-	4.189	4.189	4.248	-	-	0	-	0.71%
2013-03-27	0	7.050	7.050	7.180	7.020	7.240	21,000	150,430	7.1633	4.159	4.159	4.236	4.142	4.271	35,595	4.2261	-0.70%
2013-03-26	0	7.100	7.030	7.140	6.910	7.140	106,000	752,740	7.1013	4.189	4.147	4.212	4.077	4.212	179,672	4.1895	0.14%
2013-03-25	0	7.090	7.100	7.120	6.850	7.210	360,000	2,539,460	7.0541	4.183	4.189	4.201	4.041	4.254	610,208	4.1616	7.75%
2013-03-22	0	6.580	6.910	6.990	6.510	6.660	58,000	384,810	6.6347	3.882	4.077	4.124	3.841	3.929	98,311	3.9142	0.92%
2013-03-21	0	6.520	6.370	6.700	6.360	6.610	26,000	169,060	6.5023	3.847	3.758	3.953	3.752	3.900	44,071	3.8361	0.62%
2013-03-20	0	6.480	6.480	6.730	6.320	6.620	17,000	110,140	6.4788	3.823	3.823	3.970	3.729	3.906	28,815	3.8223	-0.61%
2013-03-19	0	6.520	6.520	6.730	6.520	6.560	35,000	229,090	6.5454	3.847	3.847	3.970	3.847	3.870	59,326	3.8616	-1.95%
2013-03-18	0	6.650	6.610	6.700	6.250	6.690	220,000	1,438,860	6.5403	3.923	3.900	3.953	3.687	3.947	372,905	3.8585	0.00%
2013-03-15	0	6.650	6.650	6.830	6.630	6.700	64,000	427,190	6.6748	3.923	3.923	4.029	3.911	3.953	108,481	3.9379	-0.30%
2013-03-14	0	6.670	6.670	6.800	6.600	6.790	34,000	225,320	6.6271	3.935	3.935	4.012	3.894	4.006	57,631	3.9097	-1.19%
2013-03-13	0	6.750	6.740	6.830	6.460	6.860	317,000	2,145,690	6.7687	3.982	3.976	4.029	3.811	4.047	537,322	3.9933	2.58%
2013-03-12	0	6.580	6.560	6.820	6.560	6.900	143,000	954,360	6.6738	3.882	3.870	4.024	3.870	4.071	242,388	3.9373	1.86%
2013-03-11	0	6.460	6.450	6.660	6.420	6.600	89,000	583,580	6.5571	3.811	3.805	3.929	3.788	3.894	150,857	3.8684	-2.56%
2013-03-08	0	6.630	6.630	6.650	6.310	6.630	139,000	910,480	6.5502	3.911	3.911	3.923	3.723	3.911	235,608	3.8644	2.79%
2013-03-07	0	6.450	6.450	6.600	6.360	6.600	111,000	725,540	6.5364	3.805	3.805	3.894	3.752	3.894	188,147	3.8562	-2.12%
2013-03-06	0	6.590	6.590	6.600	6.450	6.550	27,000	175,720	6.5081	3.888	3.888	3.894	3.805	3.864	45,766	3.8396	2.01%
2013-03-05	0	6.460	6.460	6.560	6.380	6.560	31,000	201,240	6.4916	3.811	3.811	3.870	3.764	3.870	52,546	3.8298	1.57%
2013-03-04	0	6.360	6.360	6.540	6.000	6.620	82,000	529,810	6.4611	3.752	3.752	3.858	3.540	3.906	138,992	3.8118	-1.85%
2013-03-01	0	6.480	6.480	6.600	6.380	6.680	52,000	341,370	6.5648	3.823	3.823	3.894	3.764	3.941	88,141	3.8730	-0.46%
2013-02-28	0	6.510	6.510	6.690	6.500	6.500	3,000	19,500	6.5000	3.841	3.841	3.947	3.835	3.835	5,085	3.8348	0.15%
2013-02-27	0	6.500	6.350	6.700	-	-	0	0	-	3.835	3.746	3.953	-	-	0	-	0.00%
2013-02-26	0	6.500	6.450	6.500	6.500	6.790	66,000	432,940	6.5597	3.835	3.805	3.835	3.835	4.006	111,871	3.8700	-4.27%
2013-02-25	0	6.790	6.790	6.850	6.750	6.840	34,000	231,590	6.8115	4.006	4.006	4.041	3.982	4.035	57,631	4.0185	1.34%
2013-02-22	0	6.700	6.500	6.780	6.480	6.740	48,000	318,050	6.6260	3.953	3.835	4.000	3.823	3.976	81,361	3.9091	3.55%
2013-02-21	0	6.470	6.470	6.670	6.450	6.660	39,000	255,670	6.5556	3.817	3.817	3.935	3.805	3.929	66,106	3.8676	-1.67%
2013-02-20	0	6.580	6.580	6.750	6.490	6.750	58,000	384,620	6.6314	3.882	3.882	3.982	3.829	3.982	98,311	3.9123	-1.50%
2013-02-19	0	6.680	6.680	6.700	6.260	6.710	124,000	818,800	6.6032	3.941	3.941	3.953	3.693	3.959	210,183	3.8957	-0.30%
2013-02-18	0	6.700	6.780	6.800	6.410	6.780	147,000	971,980	6.6121	3.953	4.000	4.012	3.782	4.000	249,168	3.9009	4.69%
2013-02-15	0	6.400	6.400	6.600	5.700	6.600	37,000	241,370	6.5235	3.776	3.776	3.894	3.363	3.894	62,716	3.8486	-2.88%
2013-02-14	0	6.590	6.300	6.590	6.590	6.590	10,000	65,900	6.5900	3.888	3.717	3.888	3.888	3.888	16,950	3.8879	2.97%
2013-02-08	0	6.400	6.400	6.440	6.120	6.590	193,000	1,211,680	6.2781	3.776	3.776	3.799	3.611	3.888	327,139	3.7039	2.89%
2013-02-07	0	6.220	6.220	6.250	6.100	6.250	130,000	797,900	6.1377	3.670	3.670	3.687	3.599	3.687	220,353	3.6210	2.30%
2013-02-06	0	6.080	5.900	6.200	6.080	6.080	6,000	36,480	6.0800	3.587	3.481	3.658	3.587	3.587	10,170	3.5870	0.00%
2013-02-05	0	6.080	5.900	6.080	6.100	6.100	34,000	207,400	6.1000	3.587	3.481	3.587	3.599	3.599	57,631	3.5988	-0.33%
2013-02-04	0	6.100	5.800	6.100	-	-	0	0	-	3.599	3.422	3.599	-	-	0	-	0.00%
2013-02-01	0	6.100	5.800	6.100	-	-	10,000	57,000	5.7000	3.599	3.422	3.599	-	-	16,950	3.3628	0.00%
2013-01-31	0	6.100	5.750	6.200	6.100	6.100	1,000	6,100	6.1000	3.599	3.392	3.658	3.599	3.599	1,695	3.5988	0.00%
2013-01-30	0	6.100	5.930	6.200	6.100	6.100	10,000	61,000	6.1000	3.599	3.498	3.658	3.599	3.599	16,950	3.5988	0.00%
2013-01-29	0	6.100	5.820	6.100	6.180	6.180	1,000	6,180	6.1800	3.599	3.434	3.599	3.646	3.646	1,695	3.6460	0.00%
2013-01-28	0	6.100	6.100	6.150	6.100	6.600	43,000	269,300	6.2628	3.599	3.599	3.628	3.599	3.894	72,886	3.6948	0.49%
2013-01-25	0	6.070	5.940	6.070	5.900	6.070	64,000	385,810	6.0283	3.581	3.504	3.581	3.481	3.581	108,481	3.5565	2.19%
2013-01-24	0	5.940	5.940	6.000	5.930	5.930	9,000	53,370	5.9300	3.504	3.504	3.540	3.498	3.498	15,255	3.4985	0.17%
2013-01-23	0	5.930	5.910	5.970	5.930	5.930	4,000	23,720	5.9300	3.498	3.487	3.522	3.498	3.498	6,780	3.4985	-0.67%
2013-01-22	0	5.970	5.900	5.970	5.850	6.000	132,000	781,250	5.9186	3.522	3.481	3.522	3.451	3.540	223,743	3.4917	2.23%
2013-01-21	0	5.840	5.840	5.850	5.800	5.840	68,000	395,360	5.8141	3.445	3.445	3.451	3.422	3.445	115,261	3.4301	2.46%
2013-01-18	0	5.700	5.660	5.700	5.660	5.750	27,000	153,450	5.6833	3.363	3.339	3.363	3.339	3.392	45,766	3.3530	1.42%
2013-01-17	0	5.620	5.620	5.650	5.600	5.620	266,000	1,490,860	5.6047	3.316	3.316	3.333	3.304	3.316	450,876	3.3066	0.00%
2013-01-16	0	5.620	5.620	5.680	5.600	5.700	86,000	481,900	5.6035	3.316	3.316	3.351	3.304	3.363	145,772	3.3059	0.36%
2013-01-15	0	5.600	5.600	5.750	5.600	5.740	30,000	171,050	5.7017	3.304	3.304	3.392	3.304	3.386	50,851	3.3638	1.63%
2013-01-14	0	5.510	5.510	5.690	-	-	0	0	-	3.251	3.251	3.357	-	-	0	-	1.47%
2013-01-11	0	5.430	5.420	5.740	5.430	5.460	40,000	217,800	5.4450	3.204	3.198	3.386	3.204	3.221	67,801	3.2123	0.37%
2013-01-10	0	5.410	5.410	5.790	5.400	5.800	36,000	200,290	5.5636	3.192	3.192	3.416	3.186	3.422	61,021	3.2823	-6.40%
2013-01-09	0	5.780	5.380	5.790	5.780	5.780	35,000	202,300	5.7800	3.410	3.174	3.416	3.410	3.410	59,326	3.4100	0.00%
2013-01-08	0	5.780	5.510	5.780	5.330	5.800	12,000	64,430	5.3692	3.410	3.251	3.410	3.145	3.422	20,340	3.1676	-0.17%
2013-01-07	0	5.790	5.500	5.800	5.480	5.790	34,000	190,150	5.5926	3.416	3.245	3.422	3.233	3.416	57,631	3.2995	5.66%
2013-01-04	0	5.480	5.450	5.480	5.380	5.480	76,000	412,480	5.4274	3.233	3.215	3.233	3.174	3.233	128,822	3.2019	1.48%
2013-01-03	0	5.400	5.400	5.550	5.380	5.400	135,000	728,700	5.3978	3.186	3.186	3.274	3.174	3.186	228,828	3.1845	-3.23%
2013-01-02	0	5.580	5.510	5.580	5.540	5.590	49,000	271,660	5.5441	3.292	3.251	3.292	3.268	3.298	83,056	3.2708	0.72%
2012-12-31	0	5.540	5.380	5.540	5.050	5.550	20,000	105,640	5.2820	3.268	3.174	3.268	2.979	3.274	33,900	3.1162	-1.07%
2012-12-28	0	5.600	5.350	5.600	5.300	5.800	30,000	160,200	5.3400	3.304	3.156	3.304	3.127	3.422	50,851	3.1504	5.46%
2012-12-27	0	5.310	5.310	5.480	5.310	5.510	62,000	339,680	5.4787	3.133	3.133	3.233	3.133	3.251	105,091	3.2322	-2.57%
2012-12-24	0	5.450	5.250	5.700	-	-	0	0	-	3.215	3.097	3.363	-	-	0	-	0.00%
2012-12-21	0	5.450	5.250	5.450	-	-	4,000	21,000	5.2500	3.215	3.097	3.215	-	-	6,780	3.0973	-1.09%
2012-12-20	0	5.510	5.260	5.510	-	-	0	0	-	3.251	3.103	3.251	-	-	0	-	-0.18%
2012-12-19	0	5.520	5.400	5.520	5.450	5.520	100,000	547,700	5.4770	3.257	3.186	3.257	3.215	3.257	169,502	3.2312	2.60%
2012-12-18	0	5.380	5.110	5.380	5.410	5.410	1,000	5,410	5.4100	3.174	3.015	3.174	3.192	3.192	1,695	3.1917	0.00%
2012-12-17	0	5.380	5.040	5.380	4.850	5.380	110,000	575,100	5.2282	3.174	2.973	3.174	2.861	3.174	186,452	3.0844	0.00%
2012-12-14	0	5.380	5.300	5.380	5.120	5.380	58,000	305,630	5.2695	3.174	3.127	3.174	3.021	3.174	98,311	3.1088	5.08%
2012-12-13	0	5.120	4.990	5.120	5.140	5.140	11,000	56,540	5.1400	3.021	2.944	3.021	3.032	3.032	18,645	3.0324	0.00%
2012-12-12	0	5.120	5.100	5.140	5.000	5.120	38,000	194,440	5.1168	3.021	3.009	3.032	2.950	3.021	64,411	3.0187	6.00%
2012-12-11	0	4.830	4.800	5.150	4.550	5.200	50,000	244,600	4.8920	2.850	2.832	3.038	2.684	3.068	84,751	2.8861	-4.36%
2012-12-10	0	5.050	4.910	5.110	5.000	5.050	19,000	95,710	5.0374	2.979	2.897	3.015	2.950	2.979	32,205	2.9719	2.23%
2012-12-07	0	4.940	4.820	4.940	4.940	4.940	41,000	202,540	4.9400	2.914	2.844	2.914	2.914	2.914	69,496	2.9144	1.02%
2012-12-06	0	4.890	4.720	4.890	4.710	4.950	107,000	516,240	4.8247	2.885	2.785	2.885	2.779	2.920	181,367	2.8464	2.73%
2012-12-05	0	4.760	4.760	4.790	4.520	4.780	112,000	523,840	4.6771	2.808	2.808	2.826	2.667	2.820	189,842	2.7593	2.37%
2012-12-04	0	4.650	4.600	4.650	4.500	4.650	62,000	284,460	4.5881	2.743	2.714	2.743	2.655	2.743	105,091	2.7068	3.79%
2012-12-03	0	4.480	4.440	4.480	4.380	4.480	95,000	421,400	4.4358	2.643	2.619	2.643	2.584	2.643	161,027	2.6170	2.28%
2012-11-30	0	4.380	4.380	4.450	4.340	4.420	144,000	633,690	4.4006	2.584	2.584	2.625	2.560	2.608	244,083	2.5962	-3.74%
2012-11-29	0	4.550	4.420	4.550	4.410	4.560	133,000	592,060	4.4516	2.684	2.608	2.684	2.602	2.690	225,438	2.6263	2.94%
2012-11-28	0	4.420	4.420	4.590	4.410	4.420	17,000	75,090	4.4171	2.608	2.608	2.708	2.602	2.608	28,815	2.6059	0.00%
2012-11-27	0	4.420	4.420	4.500	4.420	4.500	133,000	593,880	4.4653	2.608	2.608	2.655	2.608	2.655	225,438	2.6343	-3.07%
2012-11-26	0	4.560	4.500	4.640	-	-	20,000	93,000	4.6500	2.690	2.655	2.737	-	-	33,900	2.7433	0.00%
2012-11-23	0	4.560	4.390	4.560	4.390	4.590	140,000	622,890	4.4492	2.690	2.590	2.690	2.590	2.708	237,303	2.6249	3.87%
2012-11-22	0	4.390	4.390	4.590	4.380	4.380	24,000	106,800	4.4500	2.590	2.590	2.708	2.584	2.584	40,681	2.6253	-2.44%
2012-11-21	0	4.500	4.480	4.640	4.500	4.500	86,000	387,000	4.5000	2.655	2.643	2.737	2.655	2.655	145,772	2.6548	-3.02%
2012-11-20	0	4.640	4.470	4.650	4.470	4.690	102,000	464,220	4.5512	2.737	2.637	2.743	2.637	2.767	172,892	2.6850	3.11%
2012-11-19	0	4.500	4.500	4.600	4.500	4.550	106,000	480,000	4.5283	2.655	2.655	2.714	2.655	2.684	179,672	2.6715	-3.23%
2012-11-16	0	4.650	4.650	4.760	4.550	4.550	17,000	77,350	4.5500	2.743	2.743	2.808	2.684	2.684	28,815	2.6843	0.00%
2012-11-15	0	4.650	4.460	4.770	4.650	4.650	4,000	18,600	4.6500	2.743	2.631	2.814	2.743	2.743	6,780	2.7433	0.00%
2012-11-14	0	4.650	4.600	4.790	-	-	0	0	-	2.743	2.714	2.826	-	-	0	-	0.00%
2012-11-13	0	4.650	4.650	4.790	4.620	4.640	110,000	510,130	4.6375	2.743	2.743	2.826	2.726	2.737	186,452	2.7360	1.09%
2012-11-12	0	4.600	4.460	4.600	4.450	4.620	12,000	54,380	4.5317	2.714	2.631	2.714	2.625	2.726	20,340	2.6735	3.84%
2012-11-09	0	4.430	4.430	4.630	4.420	4.420	36,000	159,120	4.4200	2.614	2.614	2.732	2.608	2.608	61,021	2.6076	-2.21%
2012-11-08	0	4.530	4.480	4.790	4.530	4.530	77,000	348,810	4.5300	2.673	2.643	2.826	2.673	2.673	130,517	2.6725	-1.52%
2012-11-07	0	4.600	4.560	4.800	4.600	4.600	53,000	243,800	4.6000	2.714	2.690	2.832	2.714	2.714	89,836	2.7138	0.44%
2012-11-06	0	4.580	4.580	4.780	-	-	0	0	-	2.702	2.702	2.820	-	-	0	-	0.66%
2012-11-05	0	4.550	4.550	4.590	4.550	4.550	20,000	91,000	4.5500	2.684	2.684	2.708	2.684	2.684	33,900	2.6843	-1.09%
2012-11-02	0	4.600	4.530	4.600	4.500	4.600	47,000	214,200	4.5574	2.714	2.673	2.714	2.655	2.714	79,666	2.6887	3.14%
2012-11-01	0	4.460	4.460	4.600	4.450	4.600	76,000	342,250	4.5033	2.631	2.631	2.714	2.625	2.714	128,822	2.6568	-3.04%
2012-10-31	0	4.600	4.550	4.600	4.600	4.600	13,000	59,800	4.6000	2.714	2.684	2.714	2.714	2.714	22,035	2.7138	0.00%
2012-10-30	0	4.600	4.550	4.600	4.610	4.610	25,000	115,250	4.6100	2.714	2.684	2.714	2.720	2.720	42,376	2.7197	-1.92%
2012-10-29	0	4.690	4.490	4.690	4.690	4.690	4,000	18,760	4.6900	2.767	2.649	2.767	2.767	2.767	6,780	2.7669	0.00%
2012-10-26	0	4.690	4.600	4.690	4.700	4.730	64,000	300,920	4.7019	2.767	2.714	2.767	2.773	2.791	108,481	2.7739	-1.88%
2012-10-25	0	4.780	4.730	4.780	4.780	4.780	48,000	229,440	4.7800	2.820	2.791	2.820	2.820	2.820	81,361	2.8200	-2.05%
2012-10-24	0	4.880	4.880	5.000	-	-	0	0	-	2.879	2.879	2.950	-	-	0	-	1.24%
2012-10-22	0	4.820	4.780	4.900	4.820	4.890	52,000	254,140	4.8873	2.844	2.820	2.891	2.844	2.885	88,141	2.8833	-3.60%
2012-10-19	0	5.000	4.960	5.150	4.900	5.000	45,000	223,540	4.9676	2.950	2.926	3.038	2.891	2.950	76,276	2.9307	2.04%
2012-10-18	0	4.900	4.730	4.900	-	-	0	0	-	2.891	2.791	2.891	-	-	0	-	0.00%
2012-10-17	0	4.900	4.900	4.960	4.900	4.900	18,000	88,200	4.9000	2.891	2.891	2.926	2.891	2.891	30,510	2.8908	0.82%
2012-10-16	0	4.860	4.850	5.440	4.520	4.860	92,000	441,500	4.7989	2.867	2.861	3.209	2.667	2.867	155,942	2.8312	3.62%
2012-10-15	0	4.690	4.690	4.850	4.680	4.880	131,000	630,760	4.8150	2.767	2.767	2.861	2.761	2.879	222,048	2.8407	4.22%
2012-10-12	0	4.500	4.500	4.600	4.400	4.500	16,000	70,820	4.4263	2.655	2.655	2.714	2.596	2.655	27,120	2.6113	1.35%
2012-10-11	0	4.440	4.350	4.450	4.330	4.550	63,000	275,650	4.3754	2.619	2.566	2.625	2.555	2.684	106,786	2.5813	-0.22%
2012-10-10	0	4.450	4.400	4.550	-	-	0	0	-	2.625	2.596	2.684	-	-	0	-	0.00%
2012-10-09	0	4.450	4.330	4.450	4.310	4.450	216,000	935,910	4.3329	2.625	2.555	2.625	2.543	2.625	366,125	2.5563	1.14%
2012-10-08	0	4.400	4.380	4.400	4.400	4.400	119,000	523,600	4.4000	2.596	2.584	2.596	2.596	2.596	201,707	2.5958	0.00%
2012-10-05	0	4.400	4.400	4.450	4.400	4.400	44,000	193,600	4.4000	2.596	2.596	2.625	2.596	2.596	74,581	2.5958	0.00%
2012-10-04	0	4.400	4.400	4.450	4.400	4.400	30,000	132,000	4.4000	2.596	2.596	2.625	2.596	2.596	50,851	2.5958	0.00%
2012-10-03	0	4.400	4.400	4.480	4.400	4.480	58,000	259,760	4.4786	2.596	2.596	2.643	2.596	2.643	98,311	2.6422	-2.22%
2012-09-28	0	4.500	4.450	4.550	4.400	4.580	73,000	324,630	4.4470	2.655	2.625	2.684	2.596	2.702	123,737	2.6236	-1.75%
2012-09-27	0	4.580	4.380	4.580	4.580	4.580	10,000	45,800	4.5800	2.702	2.584	2.702	2.702	2.702	16,950	2.7020	0.00%
2012-09-26	0	4.580	4.380	4.580	4.580	4.580	12,000	54,960	4.5800	2.702	2.584	2.702	2.702	2.702	20,340	2.7020	0.00%
2012-09-25	0	4.580	4.380	4.580	-	-	0	0	-	2.702	2.584	2.702	-	-	0	-	0.00%
2012-09-24	0	4.580	4.500	4.580	4.500	4.680	57,000	258,160	4.5291	2.702	2.655	2.702	2.655	2.761	96,616	2.6720	0.00%
2012-09-21	0	4.580	4.600	4.800	4.580	4.760	3,000	13,920	4.6400	2.702	2.714	2.832	2.702	2.808	5,085	2.7374	-4.58%
2012-09-20	0	4.800	4.710	4.800	-	-	0	0	-	2.832	2.779	2.832	-	-	0	-	0.00%
2012-09-19	0	4.800	4.710	4.800	4.800	4.800	2,000	9,600	4.8000	2.832	2.779	2.832	2.832	2.832	3,390	2.8318	0.00%
2012-09-18	0	4.800	4.800	4.830	4.800	4.800	3,000	14,400	4.8000	2.832	2.832	2.850	2.832	2.832	5,085	2.8318	-0.62%
2012-09-17	0	4.830	4.810	4.830	4.840	4.850	24,000	116,300	4.8458	2.850	2.838	2.850	2.855	2.861	40,681	2.8589	-0.41%
2012-09-14	0	4.850	4.840	4.860	4.850	4.860	19,000	92,210	4.8532	2.861	2.855	2.867	2.861	2.867	32,205	2.8632	-0.41%
2012-09-13	0	4.870	4.840	4.870	-	-	0	0	-	2.873	2.855	2.873	-	-	0	-	-0.20%
2012-09-12	0	4.880	4.800	4.880	-	-	0	0	-	2.879	2.832	2.879	-	-	0	-	-0.20%
2012-09-11	0	4.890	4.800	4.890	-	-	0	0	-	2.885	2.832	2.885	-	-	0	-	-1.01%
2012-09-10	0	4.940	4.850	4.940	4.950	4.950	1,000	4,950	4.9500	2.914	2.861	2.914	2.920	2.920	1,695	2.9203	-0.20%
2012-09-07	0	4.950	4.850	4.950	4.750	4.950	41,000	194,950	4.7549	2.920	2.861	2.920	2.802	2.920	69,496	2.8052	0.00%
2012-09-06	0	4.950	4.750	5.000	-	-	0	0	-	2.920	2.802	2.950	-	-	0	-	0.00%
2012-09-05	0	4.950	4.750	4.980	-	-	0	0	-	2.920	2.802	2.938	-	-	0	-	0.00%
2012-09-04	0	4.950	4.760	4.990	-	-	0	0	-	2.920	2.808	2.944	-	-	0	-	0.00%
2012-09-03	0	4.950	4.750	4.990	4.750	4.950	116,000	551,940	4.7581	2.920	2.802	2.944	2.802	2.920	196,622	2.8071	2.70%
2012-08-31	0	4.820	4.760	4.820	4.820	4.820	21,000	101,220	4.8200	2.844	2.808	2.844	2.844	2.844	35,595	2.8436	-1.63%
2012-08-30	0	4.900	4.830	5.020	4.900	4.900	10,000	49,000	4.9000	2.891	2.850	2.962	2.891	2.891	16,950	2.8908	-2.39%
2012-08-29	0	5.020	4.830	5.020	5.020	5.020	112,000	562,240	5.0200	2.962	2.850	2.962	2.962	2.962	189,842	2.9616	0.00%
2012-08-28	0	5.020	4.930	5.020	5.020	5.020	26,000	130,520	5.0200	2.962	2.909	2.962	2.962	2.962	44,071	2.9616	0.20%
2012-08-27	0	5.010	4.820	5.020	5.000	5.010	42,000	210,200	5.0048	2.956	2.844	2.962	2.950	2.956	71,191	2.9526	0.20%
2012-08-24	0	5.000	4.790	5.000	-	-	0	0	-	2.950	2.826	2.950	-	-	0	-	0.00%
2012-08-23	0	5.000	4.900	5.000	5.000	5.000	3,000	15,000	5.0000	2.950	2.891	2.950	2.950	2.950	5,085	2.9498	0.00%
2012-08-22	0	5.000	4.900	5.020	-	-	0	0	-	2.950	2.891	2.962	-	-	0	-	0.00%
2012-08-21	0	5.000	4.920	5.000	5.000	5.000	4,000	20,000	5.0000	2.950	2.903	2.950	2.950	2.950	6,780	2.9498	-0.79%
2012-08-20	0	5.040	5.000	5.040	-	-	0	0	-	2.973	2.950	2.973	-	-	0	-	-0.59%
2012-08-17	0	5.070	5.000	5.070	5.070	5.070	3,000	15,210	5.0700	2.991	2.950	2.991	2.991	2.991	5,085	2.9911	-0.59%
2012-08-16	0	5.100	5.000	5.100	-	-	0	0	-	3.009	2.950	3.009	-	-	0	-	0.00%
2012-08-15	0	5.100	5.000	5.100	5.060	5.140	43,000	218,020	5.0702	3.009	2.950	3.009	2.985	3.032	72,886	2.9913	-0.78%
2012-08-14	0	5.140	5.060	5.140	5.140	5.140	1,000	5,140	5.1400	3.032	2.985	3.032	3.032	3.032	1,695	3.0324	0.00%
2012-08-13	0	5.140	5.010	5.140	5.130	5.140	40,000	205,470	5.1368	3.032	2.956	3.032	3.027	3.032	67,801	3.0305	0.00%
2012-08-10	0	5.140	5.000	5.450	-	-	10,000	51,500	5.1500	3.032	2.950	3.215	-	-	16,950	3.0383	0.00%
2012-08-09	0	5.140	5.000	5.200	-	-	0	0	-	3.032	2.950	3.068	-	-	0	-	0.00%
2012-08-08	0	5.140	5.140	5.300	5.140	5.140	10,000	51,400	5.1400	3.032	3.032	3.127	3.032	3.032	16,950	3.0324	-3.75%
2012-08-07	0	5.340	4.840	5.430	-	-	0	0	-	3.150	2.855	3.204	-	-	0	-	0.00%
2012-08-06	0	5.340	4.880	5.340	5.340	5.350	4,000	21,390	5.3475	3.150	2.879	3.150	3.150	3.156	6,780	3.1548	0.75%
2012-08-03	0	5.300	4.610	5.330	-	-	0	0	-	3.127	2.720	3.145	-	-	0	-	0.00%
2012-08-02	0	5.300	5.100	5.420	-	-	0	0	-	3.127	3.009	3.198	-	-	0	-	0.00%
2012-08-01	0	5.300	5.100	5.350	-	-	0	0	-	3.127	3.009	3.156	-	-	0	-	0.00%
2012-07-31	0	5.300	5.100	5.300	-	-	0	0	-	3.127	3.009	3.127	-	-	0	-	0.00%
2012-07-30	0	5.300	4.860	5.440	-	-	5,000	26,500	5.3000	3.127	2.867	3.209	-	-	8,475	3.1268	0.00%
2012-07-27	0	5.300	4.980	5.400	5.300	5.300	14,000	74,200	5.3000	3.127	2.938	3.186	3.127	3.127	23,730	3.1268	-2.75%
2012-07-26	0	5.450	4.980	5.450	-	-	0	0	-	3.215	2.938	3.215	-	-	0	-	-0.91%
2012-07-25	0	5.500	4.980	5.500	-	-	0	0	-	3.245	2.938	3.245	-	-	0	-	0.00%
2012-07-24	0	5.500	-	5.500	5.500	5.500	4,000	22,000	5.5000	3.245	-	3.245	3.245	3.245	6,780	3.2448	0.36%
2012-07-23	0	5.480	5.000	5.480	5.500	5.500	10,000	55,000	5.5000	3.233	2.950	3.233	3.245	3.245	16,950	3.2448	1.48%
2012-07-20	0	5.400	5.000	5.400	-	-	0	0	-	3.186	2.950	3.186	-	-	0	-	0.00%
2012-07-19	0	5.400	4.780	5.560	-	-	0	0	-	3.186	2.820	3.280	-	-	0	-	0.00%
2012-07-18	0	5.400	5.170	5.400	5.270	5.400	17,000	90,460	5.3212	3.186	3.050	3.186	3.109	3.186	28,815	3.1393	2.47%
2012-07-17	0	5.270	5.050	5.270	-	-	0	0	-	3.109	2.979	3.109	-	-	0	-	0.00%
2012-07-16	0	5.270	5.040	5.270	5.270	5.270	4,000	21,080	5.2700	3.109	2.973	3.109	3.109	3.109	6,780	3.1091	0.00%
2012-07-13	0	5.270	5.270	5.780	-	-	0	0	-	3.109	3.109	3.410	-	-	0	-	0.00%
2012-07-12	0	5.270	5.270	5.640	-	-	0	0	-	3.109	3.109	3.327	-	-	0	-	0.00%
2012-07-11	0	5.270	5.270	5.350	-	-	0	0	-	3.109	3.109	3.156	-	-	0	-	0.00%
2012-07-10	0	5.270	5.270	5.350	5.270	5.270	2,000	10,540	5.2700	3.109	3.109	3.156	3.109	3.109	3,390	3.1091	-1.50%
2012-07-09	0	5.350	5.270	5.350	-	-	0	0	-	3.156	3.109	3.156	-	-	0	-	0.00%
2012-07-06	0	5.350	5.270	5.840	-	-	0	0	-	3.156	3.109	3.445	-	-	0	-	0.00%
2012-07-05	0	5.350	5.270	5.840	-	-	0	0	-	3.156	3.109	3.445	-	-	0	-	0.00%
2012-07-04	0	5.350	5.270	5.840	-	-	0	0	-	3.156	3.109	3.445	-	-	0	-	0.00%
2012-07-03	0	5.350	5.270	5.840	-	-	0	0	-	3.156	3.109	3.445	-	-	0	-	0.00%
2012-06-29	0	5.350	5.270	5.840	-	-	0	0	-	3.156	3.109	3.445	-	-	0	-	0.00%
2012-06-28	0	5.350	5.350	5.740	-	-	0	0	-	3.156	3.156	3.386	-	-	0	-	1.83%
2012-06-27	0	5.450	5.450	5.650	-	-	0	0	-	3.099	3.099	3.213	-	-	0	-	1.49%
2012-06-26	0	5.370	5.260	5.660	-	-	0	0	-	3.054	2.991	3.219	-	-	0	-	0.00%
2012-06-25	0	5.370	5.330	5.660	-	-	0	0	-	3.054	3.031	3.219	-	-	0	-	0.00%
2012-06-22	0	5.370	5.360	5.370	5.370	5.380	7,000	37,610	5.3729	3.054	3.048	3.054	3.054	3.060	12,309	3.0556	-1.83%
2012-06-21	0	5.470	5.360	5.660	-	-	0	0	-	3.111	3.048	3.219	-	-	0	-	0.00%
2012-06-20	0	5.470	5.360	5.660	-	-	0	0	-	3.111	3.048	3.219	-	-	0	-	0.00%
2012-06-19	0	5.470	5.360	5.660	-	-	0	0	-	3.111	3.048	3.219	-	-	0	-	0.00%
2012-06-18	0	5.470	5.470	5.650	-	-	0	0	-	3.111	3.111	3.213	-	-	0	-	0.18%
2012-06-15	0	5.460	5.450	5.500	5.460	5.510	39,000	214,240	5.4933	3.105	3.099	3.128	3.105	3.134	68,577	3.1241	0.18%
2012-06-14	0	5.450	5.450	5.500	-	-	0	0	-	3.099	3.099	3.128	-	-	0	-	0.00%
2012-06-13	0	5.450	5.450	5.650	5.410	5.580	166,000	915,550	5.5154	3.099	3.099	3.213	3.077	3.173	291,892	3.1366	0.74%
2012-06-12	0	5.410	5.410	5.500	5.400	5.500	25,000	135,360	5.4144	3.077	3.077	3.128	3.071	3.128	43,960	3.0792	0.19%
2012-06-11	0	5.400	5.200	5.550	5.400	5.400	5,000	27,000	5.4000	3.071	2.957	3.156	3.071	3.071	8,792	3.0710	0.00%
2012-06-08	0	5.400	5.300	5.400	5.400	5.400	4,000	21,600	5.4000	3.071	3.014	3.071	3.071	3.071	7,034	3.0710	0.00%
2012-06-07	0	5.400	5.320	5.400	5.500	5.500	5,000	27,500	5.5000	3.071	3.025	3.071	3.128	3.128	8,792	3.1279	1.31%
2012-06-06	0	5.330	5.330	5.460	5.310	5.480	13,000	70,120	5.3938	3.031	3.031	3.105	3.020	3.116	22,859	3.0675	0.38%
2012-06-05	0	5.310	5.310	5.540	5.290	5.300	3,000	15,890	5.2967	3.020	3.020	3.151	3.008	3.014	5,275	3.0122	-3.28%
2012-06-04	0	5.490	5.350	5.580	5.490	5.490	1,000	5,490	5.4900	3.122	3.043	3.173	3.122	3.122	1,758	3.1222	4.57%
2012-06-01	0	5.250	5.200	5.490	-	-	0	0	-	2.986	2.957	3.122	-	-	0	-	0.00%
2012-05-31	0	5.250	5.110	5.590	5.250	5.290	2,000	10,540	5.2700	2.986	2.906	3.179	2.986	3.008	3,517	2.9971	-3.67%
2012-05-30	0	5.450	5.310	5.640	-	-	0	0	-	3.099	3.020	3.207	-	-	0	-	0.00%
2012-05-29	0	5.450	5.450	5.650	5.450	5.650	26,000	145,210	5.5850	3.099	3.099	3.213	3.099	3.213	45,718	3.1762	-3.54%
2012-05-28	0	5.650	5.450	5.650	-	-	0	0	-	3.213	3.099	3.213	-	-	0	-	0.00%
2012-05-25	0	5.650	5.300	5.650	-	-	0	0	-	3.213	3.014	3.213	-	-	0	-	0.00%
2012-05-24	0	5.650	5.300	5.650	-	-	0	0	-	3.213	3.014	3.213	-	-	0	-	0.00%
2012-05-23	0	5.650	5.460	5.700	5.600	5.650	30,000	168,500	5.6167	3.213	3.105	3.242	3.185	3.213	52,752	3.1942	0.89%
2012-05-22	0	5.600	5.450	5.650	5.300	5.600	22,000	122,850	5.5841	3.185	3.099	3.213	3.014	3.185	38,685	3.1757	1.82%
2012-05-21	0	5.500	5.500	5.600	5.500	5.500	7,000	38,500	5.5000	3.128	3.128	3.185	3.128	3.128	12,309	3.1279	2.80%
2012-05-18	0	5.350	5.190	5.500	-	-	0	0	-	3.043	2.952	3.128	-	-	0	-	0.00%
2012-05-17	0	5.350	5.300	5.550	5.300	5.350	8,000	42,560	5.3200	3.043	3.014	3.156	3.014	3.043	14,067	3.0255	-0.93%
2012-05-16	0	5.400	5.400	5.600	5.400	5.400	10,000	54,000	5.4000	3.071	3.071	3.185	3.071	3.071	17,584	3.0710	-2.17%
2012-05-15	0	5.520	5.520	5.800	5.510	5.600	21,000	116,700	5.5571	3.139	3.139	3.298	3.134	3.185	36,926	3.1604	-1.43%
2012-05-14	0	5.600	5.530	5.790	5.600	5.600	10,000	56,000	5.6000	3.185	3.145	3.293	3.185	3.185	17,584	3.1847	-3.28%
2012-05-11	0	5.790	5.510	5.790	5.600	5.800	14,000	79,200	5.6571	3.293	3.134	3.293	3.185	3.298	24,617	3.2172	2.30%
2012-05-10	0	5.660	5.660	5.850	5.660	5.660	6,000	33,960	5.6600	3.219	3.219	3.327	3.219	3.219	10,550	3.2189	1.07%
2012-05-09	0	5.600	5.600	5.800	5.600	5.600	20,000	112,000	5.6000	3.185	3.185	3.298	3.185	3.185	35,168	3.1847	-3.45%
2012-05-08	0	5.800	5.600	5.800	-	-	0	0	-	3.298	3.185	3.298	-	-	0	-	-0.51%
2012-05-07	0	5.830	5.600	5.830	-	-	0	0	-	3.316	3.185	3.316	-	-	0	-	0.00%
2012-05-04	0	5.830	5.600	5.850	-	-	0	0	-	3.316	3.185	3.327	-	-	0	-	0.00%
2012-05-03	0	5.830	5.610	5.850	-	-	0	0	-	3.316	3.190	3.327	-	-	0	-	0.00%
2012-05-02	0	5.830	5.830	5.900	5.830	5.900	22,000	128,330	5.8332	3.316	3.316	3.355	3.316	3.355	38,685	3.3173	0.52%
2012-04-30	0	5.800	5.800	6.000	5.800	5.830	49,000	285,100	5.8184	3.298	3.298	3.412	3.298	3.316	86,161	3.3089	-0.51%
2012-04-27	0	5.830	5.800	5.980	5.800	5.830	122,000	710,300	5.8221	3.316	3.298	3.401	3.298	3.316	214,523	3.3111	-1.19%
2012-04-26	0	5.900	5.780	5.900	5.770	5.900	231,000	1,343,020	5.8139	3.355	3.287	3.355	3.281	3.355	406,187	3.3064	2.97%
2012-04-25	0	5.730	5.730	5.760	5.700	5.720	36,000	205,400	5.7056	3.259	3.259	3.276	3.242	3.253	63,302	3.2448	0.00%
2012-04-24	0	5.730	5.720	5.760	5.710	5.730	91,000	521,040	5.7257	3.259	3.253	3.276	3.247	3.259	160,013	3.2562	0.00%
2012-04-23	0	5.730	5.730	5.770	5.700	6.010	642,000	3,698,760	5.7613	3.259	3.259	3.281	3.242	3.418	1,128,885	3.2765	-10.47%
2012-04-20	0	6.400	6.250	6.400	6.400	6.450	2,300	14,770	6.4217	3.640	3.554	3.640	3.640	3.668	4,044	3.6521	0.95%
2012-04-19	0	6.340	6.340	6.450	6.340	6.340	2,000	12,680	6.3400	3.606	3.606	3.668	3.606	3.606	3,517	3.6056	0.00%
2012-04-18	0	6.340	6.200	6.480	6.340	6.340	29,000	183,860	6.3400	3.606	3.526	3.685	3.606	3.606	50,993	3.6056	0.63%
2012-04-17	0	6.300	6.300	6.340	6.300	6.320	68,000	428,580	6.3026	3.583	3.583	3.606	3.583	3.594	119,570	3.5843	-1.10%
2012-04-16	0	6.370	6.320	6.380	6.310	6.380	125,000	788,080	6.3046	3.623	3.594	3.628	3.589	3.628	219,798	3.5855	0.31%
2012-04-13	0	6.350	6.300	6.350	6.200	6.350	189,000	1,186,950	6.2802	3.611	3.583	3.611	3.526	3.611	332,335	3.5715	2.42%
2012-04-12	0	6.200	6.200	6.240	6.180	6.240	251,000	1,556,360	6.2006	3.526	3.526	3.549	3.515	3.549	441,355	3.5263	0.32%
2012-04-11	0	6.180	6.180	6.240	6.180	6.200	78,000	482,440	6.1851	3.515	3.515	3.549	3.515	3.526	137,154	3.5175	-1.90%
2012-04-10	0	6.300	6.300	6.400	6.300	6.320	193,000	1,232,100	6.3839	3.583	3.583	3.640	3.583	3.594	339,369	3.6306	-3.08%
2012-04-05	0	6.500	6.360	6.580	6.500	6.500	8,000	52,000	6.5000	3.697	3.617	3.742	3.697	3.697	14,067	3.6966	-2.69%
2012-04-03	0	6.680	6.500	6.690	6.360	6.680	13,000	83,400	6.4154	3.799	3.697	3.805	3.617	3.799	22,859	3.6484	0.45%
2012-04-02	0	6.650	6.450	6.650	-	-	0	0	-	3.782	3.668	3.782	-	-	0	-	-0.75%
2012-03-30	0	6.700	6.300	6.780	6.600	6.790	23,000	154,890	6.7343	3.810	3.583	3.856	3.753	3.861	40,443	3.8298	3.08%
2012-03-29	0	6.500	6.370	6.500	6.500	6.750	49,000	324,360	6.6196	3.697	3.623	3.697	3.697	3.839	86,161	3.7646	-5.80%
2012-03-28	0	6.900	6.800	6.900	6.710	6.990	29,000	199,850	6.8914	3.924	3.867	3.924	3.816	3.975	50,993	3.9191	0.44%
2012-03-27	0	6.870	6.700	6.890	6.690	6.900	65,000	439,620	6.7634	3.907	3.810	3.918	3.805	3.924	114,295	3.8464	4.09%
2012-03-26	0	6.600	6.600	6.650	6.480	6.600	56,000	365,350	6.5241	3.753	3.753	3.782	3.685	3.753	98,470	3.7103	3.12%
2012-03-23	0	6.400	6.300	6.580	6.280	6.740	114,000	730,370	6.4068	3.640	3.583	3.742	3.571	3.833	200,456	3.6435	-4.05%
2012-03-22	0	6.670	6.660	6.800	6.650	6.880	62,000	416,700	6.7210	3.793	3.788	3.867	3.782	3.913	109,020	3.8222	-3.05%
2012-03-21	0	6.880	6.850	7.110	6.880	7.110	144,000	998,650	6.9351	3.913	3.896	4.043	3.913	4.043	253,208	3.9440	-4.44%
2012-03-20	0	7.200	7.120	7.200	7.010	8.500	483,000	3,547,060	7.3438	4.095	4.049	4.095	3.987	4.834	849,301	4.1764	-18.18%
2012-03-19	0	8.800	8.800	8.890	8.760	8.900	192,000	1,689,750	8.8008	5.005	5.005	5.056	4.982	5.061	337,610	5.0050	0.57%
2012-03-16	0	8.750	8.660	8.780	8.690	8.800	131,000	1,148,590	8.7679	4.976	4.925	4.993	4.942	5.005	230,349	4.9863	-0.46%
2012-03-15	0	8.790	8.750	8.790	8.760	8.880	48,000	421,690	8.7852	4.999	4.976	4.999	4.982	5.050	84,403	4.9962	-1.01%
2012-03-14	0	8.880	8.760	8.880	8.800	8.880	30,000	264,740	8.8247	5.050	4.982	5.050	5.005	5.050	52,752	5.0186	1.37%
2012-03-13	0	8.760	8.760	8.940	8.760	8.920	61,000	538,960	8.8354	4.982	4.982	5.084	4.982	5.073	107,262	5.0247	-1.24%
2012-03-12	0	8.870	8.780	8.870	8.710	8.960	65,000	577,680	8.8874	5.044	4.993	5.044	4.953	5.096	114,295	5.0543	1.26%
2012-03-09	0	8.760	8.630	8.760	8.480	8.770	154,000	1,329,470	8.6329	4.982	4.908	4.982	4.823	4.988	270,792	4.9096	3.30%
2012-03-08	0	8.480	8.450	8.550	8.300	8.480	67,000	563,010	8.4031	4.823	4.806	4.862	4.720	4.823	117,812	4.7789	2.54%
2012-03-07	0	8.270	8.150	8.270	8.250	8.270	23,000	190,010	8.2613	4.703	4.635	4.703	4.692	4.703	40,443	4.6982	-0.96%
2012-03-06	0	8.350	8.200	8.390	8.200	8.480	89,000	741,180	8.3279	4.749	4.663	4.771	4.663	4.823	156,496	4.7361	-1.18%
2012-03-05	0	8.450	8.280	8.450	8.280	8.460	35,000	292,600	8.3600	4.806	4.709	4.806	4.709	4.811	61,544	4.7544	2.05%
2012-03-02	0	8.280	8.280	8.300	8.100	8.300	221,000	1,811,220	8.1956	4.709	4.709	4.720	4.606	4.720	388,604	4.6608	3.76%
2012-03-01	0	7.980	7.900	7.990	7.980	8.000	72,000	575,040	7.9867	4.538	4.493	4.544	4.538	4.550	126,604	4.5420	-0.25%
2012-02-29	0	8.000	7.900	8.000	7.750	8.000	135,000	1,071,660	7.9382	4.550	4.493	4.550	4.407	4.550	237,382	4.5145	3.23%
2012-02-28	0	7.750	7.610	7.790	7.420	7.750	181,000	1,353,890	7.4801	4.407	4.328	4.430	4.220	4.407	318,268	4.2539	4.73%
2012-02-27	0	7.400	7.210	7.400	7.140	7.450	102,000	738,700	7.2422	4.208	4.100	4.208	4.061	4.237	179,356	4.1186	4.23%
2012-02-24	0	7.100	7.080	7.170	7.100	7.150	216,000	1,534,290	7.1032	4.038	4.026	4.078	4.038	4.066	379,812	4.0396	-1.11%
2012-02-23	0	7.180	7.040	7.200	7.050	7.180	183,000	1,295,080	7.0769	4.083	4.004	4.095	4.009	4.083	321,785	4.0247	2.28%
2012-02-22	0	7.020	7.020	7.130	7.000	7.000	72,000	504,000	7.0000	3.992	3.992	4.055	3.981	3.981	126,604	3.9809	-1.27%
2012-02-21	0	7.110	7.110	7.150	7.000	7.010	74,000	518,400	7.0054	4.043	4.043	4.066	3.981	3.987	130,121	3.9840	-0.56%
2012-02-20	0	7.150	7.130	7.150	7.150	7.150	62,000	443,300	7.1500	4.066	4.055	4.066	4.066	4.066	109,020	4.0662	0.70%
2012-02-17	0	7.100	7.100	7.150	6.950	7.350	162,000	1,149,050	7.0929	4.038	4.038	4.066	3.952	4.180	284,859	4.0338	0.85%
2012-02-16	0	7.040	7.040	7.110	7.020	7.150	30,000	211,900	7.0633	4.004	4.004	4.043	3.992	4.066	52,752	4.0169	0.43%
2012-02-15	0	7.010	7.010	7.120	7.000	7.100	61,000	430,690	7.0605	3.987	3.987	4.049	3.981	4.038	107,262	4.0153	0.14%
2012-02-14	0	7.000	6.950	7.080	-	-	0	0	-	3.981	3.952	4.026	-	-	0	-	0.00%
2012-02-13	0	7.000	7.000	7.100	7.000	7.000	6,000	42,000	7.0000	3.981	3.981	4.038	3.981	3.981	10,550	3.9809	0.72%
2012-02-10	0	6.950	6.950	7.050	6.950	7.100	70,000	493,450	7.0493	3.952	3.952	4.009	3.952	4.038	123,087	4.0089	-2.11%
2012-02-09	0	7.100	7.050	7.200	7.060	7.170	201,000	1,427,570	7.1023	4.038	4.009	4.095	4.015	4.078	353,436	4.0391	-1.39%
2012-02-08	0	7.200	7.200	7.230	7.080	7.130	16,000	113,880	7.1175	4.095	4.095	4.112	4.026	4.055	28,134	4.0477	1.41%
2012-02-07	0	7.100	7.050	7.190	7.100	7.100	15,000	106,500	7.1000	4.038	4.009	4.089	4.038	4.038	26,376	4.0378	-2.61%
2012-02-06	0	7.290	7.150	7.290	7.150	7.300	4,000	28,850	7.2125	4.146	4.066	4.146	4.066	4.152	7,034	4.1018	1.96%
2012-02-03	0	7.150	7.150	7.200	-	-	0	0	-	4.066	4.066	4.095	-	-	0	-	0.70%
2012-02-02	0	7.100	7.100	7.200	7.100	7.100	31,000	220,100	7.1000	4.038	4.038	4.095	4.038	4.038	54,510	4.0378	0.00%
2012-02-01	0	7.100	7.000	7.100	-	-	0	0	-	4.038	3.981	4.038	-	-	0	-	0.00%
2012-01-31	0	7.100	7.000	7.100	-	-	0	0	-	4.038	3.981	4.038	-	-	0	-	-0.70%
2012-01-30	0	7.150	7.200	7.320	6.810	7.000	12,000	82,290	6.8575	4.066	4.095	4.163	3.873	3.981	21,101	3.8999	2.58%
2012-01-27	0	6.970	6.800	7.150	6.970	7.150	32,000	225,620	7.0506	3.964	3.867	4.066	3.964	4.066	56,268	4.0097	-1.83%
2012-01-26	0	7.100	7.000	7.100	6.810	7.150	7,000	48,200	6.8857	4.038	3.981	4.038	3.873	4.066	12,309	3.9159	1.43%
2012-01-20	0	7.000	6.930	7.180	6.930	7.380	17,000	120,550	7.0912	3.981	3.941	4.083	3.941	4.197	29,893	4.0328	1.01%
2012-01-19	0	6.930	6.930	6.960	6.810	6.970	39,000	268,370	6.8813	3.941	3.941	3.958	3.873	3.964	68,577	3.9134	1.91%
2012-01-18	0	6.800	6.800	6.880	6.700	6.780	9,000	60,480	6.7200	3.867	3.867	3.913	3.810	3.856	15,825	3.8217	1.49%
2012-01-17	0	6.700	6.250	6.700	6.700	6.700	7,000	46,900	6.7000	3.810	3.554	3.810	3.810	3.810	12,309	3.8103	0.00%
2012-01-16	0	6.700	6.200	6.700	6.700	6.700	60,000	402,000	6.7000	3.810	3.526	3.810	3.810	3.810	105,503	3.8103	0.00%
2012-01-13	0	6.700	6.200	6.800	6.700	6.700	63,000	422,100	6.7000	3.810	3.526	3.867	3.810	3.810	110,778	3.8103	-1.47%
2012-01-12	0	6.800	6.800	6.900	6.700	6.700	30,000	201,000	6.7000	3.867	3.867	3.924	3.810	3.810	52,752	3.8103	1.49%
2012-01-11	0	6.700	6.690	6.750	6.700	6.700	15,000	100,500	6.7000	3.810	3.805	3.839	3.810	3.810	26,376	3.8103	0.00%
2012-01-10	0	6.700	6.500	6.750	6.700	6.700	20,000	134,000	6.7000	3.810	3.697	3.839	3.810	3.810	35,168	3.8103	0.15%
2012-01-09	0	6.690	6.300	6.750	-	-	0	0	-	3.805	3.583	3.839	-	-	0	-	0.00%
2012-01-06	0	6.690	6.330	6.690	-	-	0	0	-	3.805	3.600	3.805	-	-	0	-	-1.91%
2012-01-05	0	6.820	6.820	6.850	-	-	0	0	-	3.879	3.879	3.896	-	-	0	-	0.89%
2012-01-04	0	6.760	6.600	6.760	6.760	6.760	10,000	67,600	6.7600	3.844	3.753	3.844	3.844	3.844	17,584	3.8444	-1.46%
2012-01-03	0	6.860	6.350	6.860	-	-	0	0	-	3.901	3.611	3.901	-	-	0	-	-0.29%
2011-12-30	0	6.880	6.700	6.880	6.830	6.880	5,000	34,250	6.8500	3.913	3.810	3.913	3.884	3.913	8,792	3.8956	3.30%
2011-12-29	0	6.660	6.550	6.820	6.660	6.660	4,000	26,640	6.6600	3.788	3.725	3.879	3.788	3.788	7,034	3.7876	-0.75%
2011-12-28	0	6.710	6.660	6.880	-	-	0	0	-	3.816	3.788	3.913	-	-	0	-	0.00%
2011-12-23	0	6.710	6.630	6.750	6.700	6.840	120,000	808,950	6.7413	3.816	3.771	3.839	3.810	3.890	211,006	3.8338	-3.03%
2011-12-22	0	6.920	6.890	6.970	6.920	6.920	41,000	283,720	6.9200	3.935	3.918	3.964	3.935	3.935	72,094	3.9354	0.00%
2011-12-21	0	6.920	6.920	7.000	6.830	6.920	78,000	536,210	6.8745	3.935	3.935	3.981	3.884	3.935	137,154	3.9095	1.47%
2011-12-20	0	6.820	6.820	6.880	6.820	6.920	29,000	200,030	6.8976	3.879	3.879	3.913	3.879	3.935	50,993	3.9227	-1.16%
2011-12-19	0	6.900	6.810	6.920	-	-	0	0	-	3.924	3.873	3.935	-	-	0	-	0.00%
2011-12-16	0	6.900	6.760	6.900	6.810	6.900	37,000	252,970	6.8370	3.924	3.844	3.924	3.873	3.924	65,060	3.8882	1.32%
2011-12-15	0	6.810	6.810	6.900	6.800	6.920	38,000	259,600	6.8316	3.873	3.873	3.924	3.867	3.935	66,819	3.8851	-1.59%
2011-12-14	0	6.920	6.820	6.920	-	-	0	0	-	3.935	3.879	3.935	-	-	0	-	0.00%
2011-12-13	0	6.920	6.760	6.970	6.920	6.920	27,000	186,840	6.9200	3.935	3.844	3.964	3.935	3.935	47,476	3.9354	0.00%
2011-12-12	0	6.920	6.920	6.950	6.920	6.920	37,000	256,040	6.9200	3.935	3.935	3.952	3.935	3.935	65,060	3.9354	0.14%
2011-12-09	0	6.910	6.910	7.150	6.910	6.910	9,000	62,190	6.9100	3.930	3.930	4.066	3.930	3.930	15,825	3.9297	-1.99%
2011-12-08	0	7.050	6.850	7.100	-	-	0	0	-	4.009	3.896	4.038	-	-	0	-	0.00%
2011-12-07	0	7.050	6.950	7.050	7.050	7.050	3,000	21,150	7.0500	4.009	3.952	4.009	4.009	4.009	5,275	4.0094	-0.42%
2011-12-06	0	7.080	6.920	7.080	7.100	7.100	10,000	71,000	7.1000	4.026	3.935	4.026	4.038	4.038	17,584	4.0378	2.61%
2011-12-05	0	6.900	6.900	7.120	6.880	6.880	2,000	13,760	6.8800	3.924	3.924	4.049	3.913	3.913	3,517	3.9127	-2.54%
2011-12-02	0	7.080	6.910	7.080	-	-	0	0	-	4.026	3.930	4.026	-	-	0	-	-0.28%
2011-12-01	0	7.100	7.020	7.100	7.000	7.100	34,000	240,000	7.0588	4.038	3.992	4.038	3.981	4.038	59,785	4.0144	1.72%
2011-11-30	0	6.980	6.980	7.000	6.900	6.930	25,000	172,750	6.9100	3.970	3.970	3.981	3.924	3.941	43,960	3.9297	-0.29%
2011-11-29	0	7.000	6.950	7.100	7.000	7.000	10,000	70,000	7.0000	3.981	3.952	4.038	3.981	3.981	17,584	3.9809	0.00%
2011-11-28	0	7.000	6.850	7.000	6.920	7.100	69,000	480,500	6.9638	3.981	3.896	3.981	3.935	4.038	121,329	3.9603	0.86%
2011-11-25	0	6.940	6.850	6.950	6.940	6.940	40,000	276,800	6.9200	3.947	3.896	3.952	3.947	3.947	70,335	3.9354	1.31%
2011-11-24	0	6.850	6.800	6.950	6.800	6.850	24,000	163,900	6.8292	3.896	3.867	3.952	3.867	3.896	42,201	3.8838	-1.30%
2011-11-23	0	6.940	6.910	6.940	6.950	6.980	3,000	20,910	6.9700	3.947	3.930	3.947	3.952	3.970	5,275	3.9639	-0.57%
2011-11-22	0	6.980	6.870	6.980	7.000	7.000	29,000	203,000	7.0000	3.970	3.907	3.970	3.981	3.981	50,993	3.9809	1.16%
2011-11-21	0	6.900	6.820	6.980	6.750	6.900	27,000	185,980	6.8881	3.924	3.879	3.970	3.839	3.924	47,476	3.9173	0.00%
2011-11-18	0	6.900	6.770	6.900	-	-	0	0	-	3.924	3.850	3.924	-	-	0	-	-1.29%
2011-11-17	0	6.990	6.820	7.000	-	-	0	0	-	3.975	3.879	3.981	-	-	0	-	0.00%
2011-11-16	0	6.990	6.900	7.000	6.900	7.000	29,000	202,780	6.9924	3.975	3.924	3.981	3.924	3.981	50,993	3.9766	-3.59%
2011-11-15	0	7.250	7.200	7.250	7.250	7.250	50,000	362,500	7.2500	4.123	4.095	4.123	4.123	4.123	87,919	4.1231	-1.36%
2011-11-14	0	7.350	7.350	7.400	7.100	7.350	123,000	895,790	7.2828	4.180	4.180	4.208	4.038	4.180	216,282	4.1418	3.52%
2011-11-11	0	7.100	7.020	7.140	6.950	7.100	57,000	397,860	6.9800	4.038	3.992	4.061	3.952	4.038	100,228	3.9695	5.19%
2011-11-10	0	6.750	6.750	7.000	6.700	6.800	345,000	2,326,850	6.7445	3.839	3.839	3.981	3.810	3.867	606,644	3.8356	0.75%
2011-11-09	0	6.700	6.550	6.700	6.690	6.700	33,000	221,070	6.6991	3.810	3.725	3.810	3.805	3.810	58,027	3.8098	3.08%
2011-11-08	0	6.500	6.500	6.700	6.500	6.700	183,000	1,193,600	6.5224	3.697	3.697	3.810	3.697	3.810	321,785	3.7093	-3.70%
2011-11-07	0	6.750	6.700	6.800	6.700	6.750	48,000	323,750	6.7448	3.839	3.810	3.867	3.810	3.839	84,403	3.8358	0.75%
2011-11-04	0	6.700	6.700	6.750	6.700	6.750	52,000	349,400	6.7192	3.810	3.810	3.839	3.810	3.839	91,436	3.8212	0.00%
2011-11-03	0	6.700	6.100	6.700	6.700	6.700	31,000	207,700	6.7000	3.810	3.469	3.810	3.810	3.810	54,510	3.8103	1.52%
2011-11-02	0	6.600	6.500	6.700	6.500	6.600	25,000	163,500	6.5400	3.753	3.697	3.810	3.697	3.753	43,960	3.7193	-1.49%
2011-11-01	0	6.700	6.500	6.700	6.700	6.700	13,000	87,100	6.7000	3.810	3.697	3.810	3.810	3.810	22,859	3.8103	-0.74%
2011-10-31	0	6.750	6.750	6.760	6.700	6.760	269,000	1,805,040	6.7102	3.839	3.839	3.844	3.810	3.844	473,006	3.8161	0.75%
2011-10-28	0	6.700	6.210	6.700	-	-	0	0	-	3.810	3.532	3.810	-	-	0	-	0.00%
2011-10-27	0	6.700	6.450	6.750	6.300	6.700	88,000	569,700	6.4739	3.810	3.668	3.839	3.583	3.810	154,738	3.6817	5.51%
2011-10-26	0	6.350	6.210	6.400	6.200	6.350	22,000	137,950	6.2705	3.611	3.532	3.640	3.526	3.611	38,685	3.5660	1.60%
2011-10-25	0	6.250	6.200	6.350	-	-	0	0	-	3.554	3.526	3.611	-	-	0	-	0.00%
2011-10-24	0	6.250	6.100	6.300	6.200	6.250	20,000	124,500	6.2250	3.554	3.469	3.583	3.526	3.554	35,168	3.5402	4.17%
2011-10-21	0	6.000	6.000	6.200	6.000	6.000	91,000	546,000	6.0000	3.412	3.412	3.526	3.412	3.412	160,013	3.4122	0.00%
2011-10-20	0	6.000	5.860	6.000	6.000	6.000	175,000	1,050,000	6.0000	3.412	3.333	3.412	3.412	3.412	307,718	3.4122	0.00%
2011-10-19	0	6.000	5.900	6.100	-	-	0	0	-	3.412	3.355	3.469	-	-	0	-	0.00%
2011-10-18	0	6.000	5.800	6.000	6.000	6.000	2,000	12,000	6.0000	3.412	3.298	3.412	3.412	3.412	3,517	3.4122	0.00%
2011-10-17	0	6.000	5.900	6.180	-	-	0	0	-	3.412	3.355	3.515	-	-	0	-	0.00%
2011-10-14	0	6.000	5.810	6.000	5.820	6.000	40,000	238,320	5.9580	3.412	3.304	3.412	3.310	3.412	70,335	3.3883	0.00%
2011-10-13	0	6.000	5.900	6.050	6.000	6.000	165,000	990,000	6.0000	3.412	3.355	3.441	3.412	3.412	290,134	3.4122	0.00%
2011-10-12	0	6.000	5.900	6.000	6.000	6.000	14,000	84,000	6.0000	3.412	3.355	3.412	3.412	3.412	24,617	3.4122	0.00%
2011-10-11	0	6.000	5.810	6.000	6.000	6.000	202,000	1,212,000	6.0000	3.412	3.304	3.412	3.412	3.412	355,194	3.4122	2.21%
2011-10-10	0	5.870	5.680	5.870	5.880	5.980	18,000	106,870	5.9372	3.338	3.230	3.338	3.344	3.401	31,651	3.3765	-0.17%
2011-10-07	0	5.880	5.800	5.940	5.880	5.880	2,000	11,760	5.8800	3.344	3.298	3.378	3.344	3.344	3,517	3.3440	1.38%
2011-10-06	0	5.800	5.460	5.800	5.680	5.800	47,000	270,380	5.7528	3.298	3.105	3.298	3.230	3.298	82,644	3.2716	1.75%
2011-10-04	0	5.700	5.500	5.800	-	-	0	0	-	3.242	3.128	3.298	-	-	0	-	0.00%
2011-10-03	0	5.700	5.600	5.840	5.610	5.810	86,000	487,130	5.6643	3.242	3.185	3.321	3.190	3.304	151,221	3.2213	-3.88%
2011-09-30	0	5.930	5.930	6.100	5.900	6.080	38,000	228,140	6.0037	3.372	3.372	3.469	3.355	3.458	66,819	3.4143	-4.35%
2011-09-28	0	6.200	6.200	6.400	-	-	0	0	-	3.526	3.526	3.640	-	-	0	-	0.00%
2011-09-27	0	6.200	6.200	6.380	6.200	6.200	4,000	24,800	6.2000	3.526	3.526	3.628	3.526	3.526	7,034	3.5260	3.16%
2011-09-26	0	6.010	5.810	6.090	6.010	6.210	66,000	398,700	6.0409	3.418	3.304	3.463	3.418	3.532	116,054	3.4355	-3.06%
2011-09-23	0	6.200	6.000	6.200	6.150	6.200	96,000	591,970	6.1664	3.526	3.412	3.526	3.498	3.526	168,805	3.5068	-3.88%
2011-09-22	0	6.450	6.450	6.500	6.410	6.600	179,000	1,167,970	6.5250	3.668	3.668	3.697	3.645	3.753	314,751	3.7108	-2.27%
2011-09-21	0	6.600	6.600	6.790	6.500	6.630	120,000	788,520	6.5710	3.753	3.753	3.861	3.697	3.771	211,006	3.7369	-2.94%
2011-09-20	0	6.800	6.600	6.800	-	-	0	0	-	3.867	3.753	3.867	-	-	0	-	-1.16%
2011-09-19	0	6.880	6.400	6.880	-	-	0	0	-	3.913	3.640	3.913	-	-	0	-	0.00%
2011-09-16	0	6.880	6.880	6.990	6.690	6.690	10,000	66,900	6.6900	3.913	3.913	3.975	3.805	3.805	17,584	3.8046	2.69%
2011-09-15	0	6.700	6.500	6.700	6.700	6.700	15,000	100,500	6.7000	3.810	3.697	3.810	3.810	3.810	26,376	3.8103	0.00%
2011-09-14	0	6.700	6.550	6.700	6.680	6.750	262,000	1,765,350	6.7380	3.810	3.725	3.810	3.799	3.839	460,698	3.8319	3.08%
2011-09-12	0	6.500	6.450	6.570	6.450	6.550	103,000	667,500	6.4806	3.697	3.668	3.736	3.668	3.725	181,114	3.6855	-1.52%
2011-09-09	0	6.600	6.500	6.780	6.600	6.600	33,000	217,800	6.6000	3.753	3.697	3.856	3.753	3.753	58,027	3.7534	3.12%
2011-09-08	0	6.400	6.250	6.600	-	-	0	0	-	3.640	3.554	3.753	-	-	0	-	0.00%
2011-09-07	0	6.400	6.400	6.600	-	-	0	0	-	3.640	3.640	3.753	-	-	0	-	3.06%
2011-09-06	0	6.210	6.210	6.450	6.200	6.300	260,000	1,612,600	6.2023	3.532	3.532	3.668	3.526	3.583	457,181	3.5273	-2.97%
2011-09-05	0	6.400	6.300	6.400	6.300	6.590	291,000	1,881,470	6.4655	3.640	3.583	3.640	3.583	3.748	511,691	3.6770	-3.03%
2011-09-02	0	6.600	6.550	6.680	6.600	6.680	149,000	991,970	6.6575	3.753	3.725	3.799	3.753	3.799	262,000	3.7861	-2.94%
2011-09-01	0	6.800	6.660	6.800	6.800	7.050	66,000	450,430	6.8247	3.867	3.788	3.867	3.867	4.009	116,054	3.8812	-2.72%
2011-08-31	0	6.990	6.890	6.990	6.860	7.000	70,000	484,100	6.9157	3.975	3.918	3.975	3.901	3.981	123,087	3.9330	2.04%
2011-08-30	0	6.850	6.810	6.850	6.810	6.850	23,000	157,430	6.8448	3.896	3.873	3.896	3.873	3.896	40,443	3.8926	0.74%
2011-08-29	0	6.800	6.800	7.150	-	-	0	0	-	3.867	3.867	4.066	-	-	0	-	0.29%
2011-08-26	0	6.780	6.600	6.800	-	-	0	0	-	3.856	3.753	3.867	-	-	0	-	0.00%
2011-08-25	0	6.780	6.780	6.900	6.780	6.780	15,000	101,700	6.7800	3.856	3.856	3.924	3.856	3.856	26,376	3.8558	-0.29%
2011-08-24	0	6.800	6.710	6.800	6.800	6.800	140,000	952,000	6.8000	3.867	3.816	3.867	3.867	3.867	246,174	3.8672	-0.58%
2011-08-23	0	6.840	6.800	6.940	6.800	6.840	77,000	525,630	6.8264	3.890	3.867	3.947	3.867	3.890	135,396	3.8822	-0.15%
2011-08-22	0	6.850	6.850	6.900	6.810	6.900	241,000	1,656,670	6.8741	3.896	3.896	3.924	3.873	3.924	423,771	3.9093	-0.72%
2011-08-19	0	6.900	6.900	7.000	6.880	6.970	50,000	347,260	6.9452	3.924	3.924	3.981	3.913	3.964	87,919	3.9498	-2.82%
2011-08-18	0	7.100	7.100	7.150	7.100	7.100	20,000	142,000	7.1000	4.038	4.038	4.066	4.038	4.038	35,168	4.0378	0.00%
2011-08-17	0	7.100	7.090	7.100	7.040	7.110	288,000	2,043,820	7.0966	4.038	4.032	4.038	4.004	4.043	506,416	4.0359	0.71%
2011-08-16	0	7.050	7.050	7.080	7.020	7.100	356,000	2,518,560	7.0746	4.009	4.009	4.026	3.992	4.038	625,986	4.0233	0.71%
2011-08-15	0	7.000	6.920	7.000	7.000	7.260	14,000	100,040	7.1457	3.981	3.935	3.981	3.981	4.129	24,617	4.0638	3.09%
2011-08-12	0	6.790	6.630	6.790	6.680	6.800	139,000	931,650	6.7025	3.861	3.771	3.861	3.799	3.867	244,416	3.8117	4.46%
2011-08-11	0	6.500	6.500	6.600	6.400	6.560	111,000	723,350	6.5167	3.697	3.697	3.753	3.640	3.731	195,181	3.7060	0.00%
2011-08-10	0	6.500	6.130	6.500	6.450	6.700	53,000	345,900	6.5264	3.697	3.486	3.697	3.668	3.810	93,195	3.7116	0.78%
2011-08-09	0	6.450	6.080	6.450	-	-	0	0	-	3.668	3.458	3.668	-	-	0	-	-3.15%
2011-08-08	0	6.660	6.660	6.700	6.320	6.660	114,000	729,140	6.3960	3.788	3.788	3.810	3.594	3.788	200,456	3.6374	-1.91%
2011-08-05	0	6.790	6.510	6.790	-	-	10,000	65,100	6.5100	3.861	3.702	3.861	-	-	17,584	3.7023	-0.44%
2011-08-04	0	6.820	6.820	6.920	6.820	6.880	34,000	233,140	6.8571	3.879	3.879	3.935	3.879	3.913	59,785	3.8996	-0.73%
2011-08-03	0	6.870	6.860	6.990	6.870	7.000	8,000	55,770	6.9713	3.907	3.901	3.975	3.907	3.981	14,067	3.9646	-2.55%
2011-08-02	0	7.050	7.000	7.050	6.960	7.100	113,000	794,710	7.0328	4.009	3.981	4.009	3.958	4.038	198,698	3.9996	1.59%
2011-08-01	0	6.940	6.870	6.950	6.600	7.120	264,000	1,816,640	6.8812	3.947	3.907	3.952	3.753	4.049	464,214	3.9134	3.27%
2011-07-29	0	6.720	6.400	6.720	6.200	6.800	172,000	1,082,540	6.2938	3.822	3.640	3.822	3.526	3.867	302,443	3.5793	7.35%
2011-07-28	0	6.260	6.170	6.260	6.100	6.260	73,000	450,220	6.1674	3.560	3.509	3.560	3.469	3.560	128,362	3.5074	0.16%
2011-07-27	0	6.250	6.200	6.250	6.250	6.250	10,000	62,500	6.2500	3.554	3.526	3.554	3.554	3.554	17,584	3.5544	-1.57%
2011-07-26	0	6.350	6.280	6.450	6.300	6.350	133,000	844,400	6.3489	3.611	3.571	3.668	3.583	3.611	233,866	3.6106	2.75%
2011-07-25	0	6.180	6.180	6.300	6.180	6.260	55,000	340,300	6.1873	3.515	3.515	3.583	3.515	3.560	96,711	3.5187	-4.19%
2011-07-22	0	6.450	6.450	6.500	6.350	6.450	59,000	377,750	6.4025	3.668	3.668	3.697	3.611	3.668	103,745	3.6411	4.03%
2011-07-21	0	6.200	6.050	6.250	6.000	6.200	623,000	3,798,530	6.0972	3.526	3.441	3.554	3.412	3.526	1,095,475	3.4675	1.64%
2011-07-20	0	6.100	6.050	6.150	5.900	6.100	5,000	29,700	5.9400	3.469	3.441	3.498	3.355	3.469	8,792	3.3781	-0.81%
2011-07-19	0	6.150	6.030	6.150	6.100	6.200	483,000	2,947,500	6.1025	3.498	3.429	3.498	3.469	3.526	849,301	3.4705	-2.38%
2011-07-18	0	6.300	6.090	6.300	6.300	6.330	280,000	1,764,120	6.3004	3.583	3.463	3.583	3.583	3.600	492,348	3.5831	0.00%
2011-07-15	0	6.300	6.100	6.300	6.300	6.300	14,000	88,200	6.3000	3.583	3.469	3.583	3.583	3.583	24,617	3.5828	0.00%
2011-07-14	0	6.300	6.110	6.300	6.300	6.310	81,000	510,370	6.3009	3.583	3.475	3.583	3.583	3.589	142,429	3.5833	-0.32%
2011-07-13	0	6.320	5.810	6.320	6.320	6.320	330,000	2,085,600	6.3200	3.594	3.304	3.594	3.594	3.594	580,268	3.5942	0.00%
2011-07-12	0	6.320	6.250	6.320	6.100	6.350	499,000	3,158,670	6.3300	3.594	3.554	3.594	3.469	3.611	877,435	3.5999	-1.10%
2011-07-11	0	6.390	6.310	6.390	6.390	6.400	49,000	313,500	6.3980	3.634	3.589	3.634	3.634	3.640	86,161	3.6385	-0.16%
2011-07-08	0	6.400	6.350	6.400	6.400	6.400	21,000	134,400	6.4000	3.640	3.611	3.640	3.640	3.640	36,926	3.6397	0.00%
2011-07-07	0	6.400	6.320	6.400	6.410	6.500	199,000	1,280,870	6.4365	3.640	3.594	3.640	3.645	3.697	349,919	3.6605	0.00%
2011-07-06	0	6.400	6.400	6.500	6.400	6.400	12,000	76,800	6.4000	3.640	3.640	3.697	3.640	3.640	21,101	3.6397	0.00%
2011-07-05	0	6.400	6.350	6.500	6.400	6.500	52,000	333,800	6.4192	3.640	3.611	3.697	3.640	3.697	91,436	3.6506	0.00%
2011-07-04	0	6.400	6.350	6.430	6.350	6.400	40,000	254,600	6.3650	3.640	3.611	3.657	3.611	3.640	70,335	3.6198	0.79%
2011-06-30	0	6.350	6.350	6.400	6.200	6.450	22,000	138,540	6.2973	3.611	3.611	3.640	3.526	3.668	38,685	3.5813	0.79%
2011-06-29	0	6.300	6.150	6.300	6.200	6.300	20,000	125,000	6.2500	3.583	3.498	3.583	3.526	3.583	35,168	3.5544	0.80%
2011-06-28	0	6.250	6.150	6.250	6.260	6.300	66,000	414,000	6.2727	3.554	3.498	3.554	3.560	3.583	116,054	3.5673	-0.95%
2011-06-27	0	6.310	6.310	6.430	6.300	6.300	5,000	31,500	6.3000	3.589	3.589	3.657	3.583	3.583	8,792	3.5828	-2.17%
2011-06-24	0	6.450	6.300	6.450	6.300	6.450	18,000	114,600	6.3667	3.668	3.583	3.668	3.583	3.668	31,651	3.6207	2.38%
2011-06-23	0	6.300	6.300	6.450	6.300	6.300	2,000	12,600	6.3000	3.583	3.583	3.668	3.583	3.583	3,517	3.5828	-2.33%
2011-06-22	0	6.450	6.300	6.450	6.500	6.500	16,000	104,000	6.5000	3.668	3.583	3.668	3.697	3.697	28,134	3.6966	0.78%
2011-06-21	0	6.400	6.300	6.490	-	-	0	0	-	3.640	3.583	3.691	-	-	0	-	0.00%
2011-06-20	0	6.400	6.300	6.500	-	-	0	0	-	3.640	3.583	3.697	-	-	0	-	0.00%
2011-06-17	0	6.400	6.400	6.440	6.360	6.400	82,000	523,680	6.3863	3.640	3.640	3.662	3.617	3.640	144,188	3.6319	-2.74%
2011-06-16	0	6.580	6.580	6.590	6.450	6.600	267,000	1,734,820	6.4975	3.742	3.742	3.748	3.668	3.753	469,489	3.6951	-1.64%
2011-06-15	0	6.690	6.730	6.740	6.690	6.700	34,000	227,660	6.6959	3.805	3.827	3.833	3.805	3.810	59,785	3.8080	-1.47%
2011-06-14	0	6.790	6.510	6.790	6.790	6.790	8,000	54,320	6.7900	3.861	3.702	3.861	3.861	3.861	14,067	3.8615	0.59%
2011-06-13	0	6.750	6.560	6.800	-	-	0	0	-	3.839	3.731	3.867	-	-	0	-	0.00%
2011-06-10	0	6.750	6.660	6.800	-	-	0	0	-	3.839	3.788	3.867	-	-	0	-	0.00%
2011-06-09	0	6.750	6.620	6.870	-	-	0	0	-	3.839	3.765	3.907	-	-	0	-	0.00%
2011-06-08	0	6.750	6.750	6.880	6.750	6.750	21,000	141,750	6.7500	3.839	3.839	3.913	3.839	3.839	36,926	3.8387	-0.74%
2011-06-07	0	6.800	6.800	6.900	6.710	6.900	349,400	2,372,990	6.7916	3.867	3.867	3.924	3.816	3.924	614,381	3.8624	-1.45%
2011-06-03	0	6.900	6.800	7.100	6.800	6.900	35,000	240,000	6.8571	3.924	3.867	4.038	3.867	3.924	61,544	3.8997	0.58%
2011-06-02	0	6.860	6.850	6.900	6.850	6.900	174,000	1,197,780	6.8838	3.901	3.896	3.924	3.896	3.924	305,959	3.9148	-1.58%
2011-06-01	0	6.970	6.970	6.980	6.900	6.950	10,000	69,200	6.9200	3.964	3.964	3.970	3.924	3.952	17,584	3.9354	1.75%
2011-05-31	0	6.850	6.820	6.900	6.710	6.850	20,000	136,140	6.8070	3.896	3.879	3.924	3.816	3.896	35,168	3.8712	-1.30%
2011-05-30	0	6.940	6.700	7.080	-	-	0	0	-	3.947	3.810	4.026	-	-	0	-	0.00%
2011-05-27	0	6.940	6.850	6.940	6.950	6.950	1,000	6,950	6.9500	3.947	3.896	3.947	3.952	3.952	1,758	3.9525	2.51%
2011-05-26	0	6.950	6.850	7.060	-	-	0	0	-	3.850	3.795	3.911	-	-	0	-	0.00%
2011-05-25	0	6.950	6.780	7.000	6.950	7.000	89,000	625,080	7.0234	3.850	3.756	3.878	3.850	3.878	160,650	3.8910	-1.84%
2011-05-24	0	7.080	6.950	7.080	6.940	7.100	75,000	527,170	7.0289	3.922	3.850	3.922	3.845	3.933	135,379	3.8940	1.14%
2011-05-23	0	7.000	6.800	7.000	7.040	7.040	6,000	42,240	7.0400	3.878	3.767	3.878	3.900	3.900	10,830	3.9002	1.45%
2011-05-20	0	6.900	6.900	6.940	-	-	0	0	-	3.823	3.823	3.845	-	-	0	-	2.68%
2011-05-19	0	6.720	6.720	7.000	6.700	6.800	20,000	135,500	6.7750	3.723	3.723	3.878	3.712	3.767	36,101	3.7534	-2.33%
2011-05-18	0	6.880	6.880	6.900	6.830	7.000	47,000	323,940	6.8923	3.812	3.812	3.823	3.784	3.878	84,837	3.8184	0.44%
2011-05-17	0	6.850	6.830	6.900	6.850	6.900	20,000	137,250	6.8625	3.795	3.784	3.823	3.795	3.823	36,101	3.8018	-3.25%
2011-05-16	0	7.080	7.080	7.100	6.950	7.000	6,000	41,950	6.9917	3.922	3.922	3.933	3.850	3.878	10,830	3.8734	0.43%
2011-05-13	0	7.050	6.950	7.050	6.900	7.050	119,000	823,230	6.9179	3.906	3.850	3.906	3.823	3.906	214,801	3.8325	1.44%
2011-05-12	0	6.950	6.950	7.000	6.850	6.900	236,000	1,624,250	6.8824	3.850	3.850	3.878	3.795	3.823	425,992	3.8129	0.72%
2011-05-11	0	6.900	6.900	6.990	6.500	7.200	607,000	4,213,970	6.9423	3.823	3.823	3.872	3.601	3.989	1,095,666	3.8460	9.00%
2011-05-09	0	6.330	6.330	6.500	6.330	6.350	70,000	444,440	6.3491	3.507	3.507	3.601	3.507	3.518	126,354	3.5174	0.32%
2011-05-06	0	6.310	6.310	6.350	6.300	6.320	165,000	1,039,630	6.3008	3.496	3.496	3.518	3.490	3.501	297,833	3.4906	0.16%
2011-05-05	0	6.300	6.300	6.400	6.300	6.320	52,000	327,670	6.3013	3.490	3.490	3.546	3.490	3.501	93,863	3.4910	0.00%
2011-05-04	0	6.300	6.280	6.300	6.300	6.650	1,475,000	9,403,040	6.3749	3.490	3.479	3.490	3.490	3.684	2,662,451	3.5317	-5.69%
2011-05-03	0	6.680	6.680	6.900	6.680	6.700	3,000	20,080	6.6933	3.701	3.701	3.823	3.701	3.712	5,415	3.7081	-2.91%
2011-04-29	0	6.880	6.880	6.900	6.800	6.800	10,000	68,000	6.8000	3.812	3.812	3.823	3.767	3.767	18,051	3.7672	1.18%
2011-04-28	0	6.800	6.660	6.800	6.510	6.800	23,000	153,340	6.6670	3.767	3.690	3.767	3.607	3.767	41,516	3.6935	0.15%
2011-04-27	0	6.790	6.790	6.860	6.650	7.000	503,000	3,411,340	6.7820	3.762	3.762	3.800	3.684	3.878	907,941	3.7572	-3.00%
2011-04-26	0	7.000	6.800	7.000	6.990	7.000	102,000	713,990	6.9999	3.878	3.767	3.878	3.872	3.878	184,115	3.8780	0.00%
2011-04-21	0	7.000	6.870	7.000	7.000	7.000	56,000	392,000	7.0000	3.878	3.806	3.878	3.878	3.878	101,083	3.8780	-0.71%
2011-04-20	0	7.050	6.850	7.100	7.000	7.050	40,000	281,850	7.0463	3.906	3.795	3.933	3.878	3.906	72,202	3.9036	0.71%
2011-04-19	0	7.000	6.850	7.000	6.800	7.000	58,000	403,060	6.9493	3.878	3.795	3.878	3.767	3.878	104,693	3.8499	1.45%
2011-04-18	0	6.900	6.900	6.950	6.800	6.800	11,000	74,800	6.8000	3.823	3.823	3.850	3.767	3.767	19,856	3.7672	1.32%
2011-04-15	0	6.810	6.700	7.000	-	-	0	0	-	3.773	3.712	3.878	-	-	0	-	0.00%
2011-04-14	0	6.810	6.720	7.000	6.810	6.900	97,000	673,250	6.9407	3.773	3.723	3.878	3.773	3.823	175,090	3.8452	-2.71%
2011-04-13	0	7.000	6.950	7.000	6.850	7.000	140,000	971,150	6.9368	3.878	3.850	3.878	3.795	3.878	252,707	3.8430	2.19%
2011-04-12	0	6.850	6.850	6.890	6.700	6.750	79,000	531,780	6.7314	3.795	3.795	3.817	3.712	3.740	142,599	3.7292	0.74%
2011-04-11	0	6.800	6.800	6.940	6.800	6.900	99,000	678,420	6.8527	3.767	3.767	3.845	3.767	3.823	178,700	3.7964	0.00%
2011-04-08	0	6.800	6.760	6.900	6.800	6.800	64,000	435,200	6.8000	3.767	3.745	3.823	3.767	3.767	115,523	3.7672	-1.45%
2011-04-07	0	6.900	6.900	7.000	6.900	6.900	50,000	345,000	6.9000	3.823	3.823	3.878	3.823	3.823	90,253	3.8226	-1.43%
2011-04-06	0	7.000	7.000	7.100	7.000	7.000	1,000	7,000	7.0000	3.878	3.878	3.933	3.878	3.878	1,805	3.8780	-1.41%
2011-04-04	0	7.100	7.000	7.180	6.900	7.100	73,000	508,050	6.9596	3.933	3.878	3.978	3.823	3.933	131,769	3.8556	2.90%
2011-04-01	0	6.900	6.800	7.060	6.700	6.900	159,000	1,087,400	6.8390	3.823	3.767	3.911	3.712	3.823	287,003	3.7888	1.47%
2011-03-31	0	6.800	6.750	6.800	6.730	6.810	50,000	340,120	6.8024	3.767	3.740	3.767	3.728	3.773	90,253	3.7685	-1.45%
2011-03-30	0	6.900	6.820	6.950	6.900	7.000	26,000	181,050	6.9635	3.823	3.778	3.850	3.823	3.878	46,931	3.8578	-1.29%
2011-03-29	0	6.990	6.810	6.990	7.000	7.000	20,000	140,000	7.0000	3.872	3.773	3.872	3.878	3.878	36,101	3.8780	0.14%
2011-03-28	0	6.980	6.810	7.670	6.900	7.030	56,000	389,270	6.9513	3.867	3.773	4.249	3.823	3.895	101,083	3.8510	-0.85%
2011-03-25	0	7.040	6.920	7.030	6.900	7.050	204,000	1,424,360	6.9822	3.900	3.834	3.895	3.823	3.906	368,230	3.8681	2.03%
2011-03-24	0	6.900	6.850	7.050	6.900	7.220	174,000	1,226,150	7.0468	3.823	3.795	3.906	3.823	4.000	314,079	3.9040	-4.17%
2011-03-23	0	7.200	7.210	7.220	7.080	7.130	85,000	605,100	7.1188	3.989	3.994	4.000	3.922	3.950	153,429	3.9438	1.41%
2011-03-22	0	7.100	7.030	7.120	7.100	7.280	143,000	1,016,300	7.1070	3.933	3.895	3.944	3.933	4.033	258,122	3.9373	0.00%
2011-03-21	0	7.100	7.100	7.180	7.100	7.200	479,000	3,436,630	7.1746	3.933	3.933	3.978	3.933	3.989	864,620	3.9747	0.00%
2011-03-18	0	7.100	7.020	7.100	7.000	7.100	132,000	926,400	7.0182	3.933	3.889	3.933	3.878	3.933	238,267	3.8881	1.43%
2011-03-17	0	7.000	6.800	7.230	7.000	7.000	2,000	14,000	7.0000	3.878	3.767	4.005	3.878	3.878	3,610	3.8780	-3.45%
2011-03-16	0	7.250	6.880	7.250	6.700	7.250	34,000	237,300	6.9794	4.017	3.812	4.017	3.712	4.017	61,372	3.8666	5.07%
2011-03-15	0	6.900	6.810	7.100	6.800	7.020	9,000	61,620	6.8467	3.823	3.773	3.933	3.767	3.889	16,245	3.7931	-1.71%
2011-03-14	0	7.020	7.020	7.200	7.000	7.000	2,000	14,000	7.0000	3.889	3.889	3.989	3.878	3.878	3,610	3.8780	-1.40%
2011-03-11	0	7.120	7.110	7.150	7.120	7.150	14,000	99,740	7.1243	3.944	3.939	3.961	3.944	3.961	25,271	3.9469	-0.42%
2011-03-10	0	7.150	7.150	7.200	-	-	0	0	-	3.961	3.961	3.989	-	-	0	-	0.00%
2011-03-09	0	7.150	7.150	7.490	7.150	7.150	2,000	14,300	7.1500	3.961	3.961	4.149	3.961	3.961	3,610	3.9611	0.00%
2011-03-08	0	7.150	6.900	7.350	7.150	7.150	2,000	14,300	7.1500	3.961	3.823	4.072	3.961	3.961	3,610	3.9611	0.00%
2011-03-07	0	7.150	7.100	7.150	-	-	0	0	-	3.961	3.933	3.961	-	-	0	-	0.00%
2011-03-04	0	7.150	7.050	7.200	7.150	7.200	9,000	64,200	7.1333	3.961	3.906	3.989	3.961	3.989	16,245	3.9519	-0.14%
2011-03-03	0	7.160	7.160	7.560	7.150	7.160	27,000	193,280	7.1585	3.967	3.967	4.188	3.961	3.967	48,736	3.9658	0.85%
2011-03-02	0	7.100	6.700	7.190	7.000	7.100	6,000	42,400	7.0667	3.933	3.712	3.983	3.878	3.933	10,830	3.9149	0.00%
2011-03-01	0	7.100	6.610	7.100	-	-	0	0	-	3.933	3.662	3.933	-	-	0	-	0.00%
2011-02-28	0	7.100	6.600	7.100	-	-	0	0	-	3.933	3.656	3.933	-	-	0	-	0.00%
2011-02-25	0	7.100	6.520	7.300	7.100	7.200	12,000	85,400	7.1167	3.933	3.612	4.044	3.933	3.989	21,661	3.9426	-2.74%
2011-02-24	0	7.300	6.510	7.300	-	-	0	0	-	4.044	3.607	4.044	-	-	0	-	0.00%
2011-02-23	0	7.300	7.150	7.300	7.150	7.300	16,000	115,900	7.2438	4.044	3.961	4.044	3.961	4.044	28,881	4.0130	2.10%
2011-02-22	0	7.150	7.150	7.440	7.150	7.150	2,000	14,300	7.1500	3.961	3.961	4.122	3.961	3.961	3,610	3.9611	-1.38%
2011-02-21	0	7.250	7.200	7.250	7.230	7.250	218,000	1,579,680	7.2462	4.017	3.989	4.017	4.005	4.017	393,501	4.0144	0.00%
2011-02-18	0	7.250	7.440	7.450	7.250	7.250	4,000	29,000	7.2500	4.017	4.122	4.127	4.017	4.017	7,220	4.0165	0.00%
2011-02-17	0	7.250	7.200	7.250	7.200	7.250	105,000	761,100	7.2486	4.017	3.989	4.017	3.989	4.017	189,530	4.0157	-2.03%
2011-02-16	0	7.400	6.810	7.400	7.400	7.400	1,000	7,400	7.4000	4.100	3.773	4.100	4.100	4.100	1,805	4.0996	1.79%
2011-02-15	0	7.270	7.200	7.400	-	-	0	0	-	4.028	3.989	4.100	-	-	0	-	0.00%
2011-02-14	0	7.270	6.910	7.270	7.300	7.300	12,000	87,600	7.3000	4.028	3.828	4.028	4.044	4.044	21,661	4.0442	0.97%
2011-02-11	0	7.200	6.810	7.200	-	-	0	0	-	3.989	3.773	3.989	-	-	0	-	0.00%
2011-02-10	0	7.200	6.900	7.280	7.200	7.250	80,000	577,500	7.2188	3.989	3.823	4.033	3.989	4.017	144,404	3.9992	-0.69%
2011-02-09	0	7.250	7.250	7.300	7.250	7.350	24,000	174,510	7.2713	4.017	4.017	4.044	4.017	4.072	43,321	4.0283	-0.68%
2011-02-08	0	7.300	7.200	7.300	7.300	7.350	60,000	438,500	7.3083	4.044	3.989	4.044	4.044	4.072	108,303	4.0488	0.00%
2011-02-07	0	7.300	6.910	7.300	-	-	0	0	-	4.044	3.828	4.044	-	-	0	-	-2.01%
2011-02-02	0	7.450	7.450	7.480	7.220	7.220	1,000	7,220	7.2200	4.127	4.127	4.144	4.000	4.000	1,805	3.9999	0.00%
2011-02-01	0	7.450	7.200	7.480	-	-	0	0	-	4.127	3.989	4.144	-	-	0	-	0.00%
2011-01-31	0	7.450	7.200	7.500	7.450	7.450	12,000	89,400	7.4500	4.127	3.989	4.155	4.127	4.127	21,661	4.1273	0.95%
2011-01-28	0	7.380	7.380	7.450	-	-	0	0	-	4.089	4.089	4.127	-	-	0	-	0.41%
2011-01-27	0	7.350	7.200	7.400	7.200	7.350	18,000	130,600	7.2556	4.072	3.989	4.100	3.989	4.072	32,491	4.0196	0.55%
2011-01-26	0	7.310	6.500	6.900	7.140	7.380	40,000	291,750	7.2938	4.050	3.601	3.823	3.956	4.089	72,202	4.0407	-0.95%
2011-01-25	0	7.380	7.300	7.490	7.300	7.380	34,000	248,440	7.3071	4.089	4.044	4.149	4.044	4.089	61,372	4.0481	1.10%
2011-01-24	0	7.300	7.140	7.390	-	-	0	0	-	4.044	3.956	4.094	-	-	0	-	0.00%
2011-01-21	0	7.300	7.250	7.450	7.300	7.300	65,000	474,500	7.3000	4.044	4.017	4.127	4.044	4.044	117,328	4.0442	-0.82%
2011-01-20	0	7.360	7.360	7.400	7.300	7.380	70,000	513,490	7.3356	4.077	4.077	4.100	4.044	4.089	126,354	4.0639	0.14%
2011-01-19	0	7.350	7.540	7.550	7.350	7.500	93,000	691,640	7.4370	4.072	4.177	4.183	4.072	4.155	167,870	4.1201	-0.68%
2011-01-18	0	7.400	7.400	7.500	7.400	7.520	311,000	2,329,610	7.4907	4.100	4.100	4.155	4.100	4.166	561,371	4.1499	-1.33%
2011-01-17	0	7.500	7.500	7.740	7.400	7.600	85,000	634,330	7.4627	4.155	4.155	4.288	4.100	4.210	153,429	4.1343	-4.82%
2011-01-14	0	7.880	7.460	7.880	-	-	0	0	-	4.366	4.133	4.366	-	-	0	-	-0.13%
2011-01-13	0	7.890	7.450	7.950	7.850	8.000	29,000	228,120	7.8662	4.371	4.127	4.404	4.349	4.432	52,346	4.3579	1.15%
2011-01-12	0	7.800	7.560	7.800	7.800	8.090	49,000	387,380	7.9057	4.321	4.188	4.321	4.321	4.482	88,448	4.3798	1.96%
2011-01-11	0	7.650	7.650	7.700	7.450	7.450	4,000	29,800	7.4500	4.238	4.238	4.266	4.127	4.127	7,220	4.1273	2.00%
2011-01-10	0	7.500	7.500	7.880	7.500	7.500	15,000	112,500	7.5000	4.155	4.155	4.366	4.155	4.155	27,076	4.1550	0.00%
2011-01-07	0	7.500	7.370	7.500	7.350	7.500	32,000	235,590	7.3622	4.155	4.083	4.155	4.072	4.155	57,762	4.0787	1.21%
2011-01-06	0	7.410	7.410	7.500	7.410	7.450	103,000	763,750	7.4150	4.105	4.105	4.155	4.105	4.127	185,920	4.1079	-1.07%
2011-01-05	0	7.490	7.450	7.490	7.400	7.490	47,000	350,200	7.4511	4.149	4.127	4.149	4.100	4.149	84,837	4.1279	0.54%
2011-01-04	0	7.450	7.410	7.450	7.450	7.550	398,000	2,984,510	7.4988	4.127	4.105	4.127	4.127	4.183	718,410	4.1543	-1.32%
2011-01-03	0	7.550	7.520	7.550	7.400	7.550	115,000	866,030	7.5307	4.183	4.166	4.183	4.100	4.183	207,581	4.1720	2.03%
2010-12-31	0	7.400	7.350	7.400	7.400	7.400	10,000	74,000	7.4000	4.100	4.072	4.100	4.100	4.100	18,051	4.0996	-4.39%
2010-12-30	0	7.740	7.350	7.740	7.750	7.750	51,000	395,140	7.7478	4.288	4.072	4.288	4.294	4.294	92,058	4.2923	-0.13%
2010-12-29	0	7.750	7.250	7.750	-	-	0	0	-	4.294	4.017	4.294	-	-	0	-	-0.13%
2010-12-28	0	7.760	7.120	7.760	-	-	0	0	-	4.299	3.944	4.299	-	-	0	-	-0.51%
2010-12-24	0	7.800	7.800	7.830	7.610	7.650	15,000	114,400	7.6267	4.321	4.321	4.338	4.216	4.238	27,076	4.2252	-0.51%
2010-12-23	0	7.840	7.700	7.840	7.750	7.850	134,000	1,050,900	7.8425	4.343	4.266	4.343	4.294	4.349	241,877	4.3448	-0.13%
2010-12-22	0	7.850	7.700	7.850	7.850	7.950	119,000	935,560	7.8618	4.349	4.266	4.349	4.349	4.404	214,801	4.3555	0.00%
2010-12-21	0	7.850	7.710	7.850	7.800	7.850	252,000	1,976,550	7.8435	4.349	4.271	4.349	4.321	4.349	454,873	4.3453	1.29%
2010-12-20	0	7.750	7.500	7.760	7.700	7.750	191,000	1,479,020	7.7436	4.294	4.155	4.299	4.266	4.294	344,765	4.2899	0.26%
2010-12-17	0	7.730	7.730	7.850	7.700	7.850	48,000	372,950	7.7698	4.282	4.282	4.349	4.266	4.349	86,642	4.3045	-1.53%
2010-12-16	0	7.850	7.700	7.850	7.900	7.900	4,000	31,600	7.9000	4.349	4.266	4.349	4.377	4.377	7,220	4.3766	-1.26%
2010-12-15	0	7.950	7.990	8.000	7.870	8.000	113,000	892,180	7.8954	4.404	4.426	4.432	4.360	4.432	203,971	4.3741	-0.50%
2010-12-14	0	7.990	7.910	7.990	7.850	8.100	169,000	1,349,830	7.9872	4.426	4.382	4.426	4.349	4.487	305,054	4.4249	-1.36%
2010-12-13	0	8.100	8.100	8.200	8.100	8.250	8,000	65,250	8.1563	4.487	4.487	4.543	4.487	4.571	14,440	4.5186	-0.61%
2010-12-10	0	8.150	8.000	8.240	7.990	8.150	38,000	305,500	8.0395	4.515	4.432	4.565	4.426	4.515	68,592	4.4539	3.30%
2010-12-09	0	7.890	7.790	7.900	7.790	7.890	51,000	402,290	7.8880	4.371	4.316	4.377	4.316	4.371	92,058	4.3700	-1.25%
2010-12-08	0	7.990	7.950	7.990	7.950	8.150	145,000	1,166,990	8.0482	4.426	4.404	4.426	4.404	4.515	261,732	4.4587	-2.56%
2010-12-07	0	8.200	8.150	8.200	8.060	8.290	556,000	4,556,140	8.1945	4.543	4.515	4.543	4.465	4.593	1,003,609	4.5398	2.24%
2010-12-06	0	8.020	7.910	8.020	7.480	8.070	293,000	2,270,480	7.7491	4.443	4.382	4.443	4.144	4.471	528,880	4.2930	8.67%
2010-12-03	0	7.380	7.180	7.380	7.100	7.380	247,000	1,793,760	7.2622	4.089	3.978	4.089	3.933	4.089	445,848	4.0233	6.19%
2010-12-02	0	6.950	6.900	7.200	6.950	7.100	273,000	1,905,640	6.9804	3.850	3.823	3.989	3.850	3.933	492,779	3.8671	0.87%
2010-12-01	0	6.890	6.660	6.990	6.890	6.890	4,000	27,560	6.8900	3.817	3.690	3.872	3.817	3.817	7,220	3.8171	2.07%
2010-11-30	0	6.750	6.700	6.800	-	-	0	0	-	3.740	3.712	3.767	-	-	0	-	0.00%
2010-11-29	0	6.750	6.620	7.000	6.420	6.800	78,000	526,590	6.7512	3.740	3.667	3.878	3.557	3.767	140,794	3.7401	-0.74%
2010-11-26	0	6.800	6.700	6.800	6.800	6.900	118,000	807,800	6.8458	3.767	3.712	3.767	3.767	3.823	212,996	3.7926	0.00%
2010-11-25	0	6.800	6.700	6.900	-	-	2,000	13,600	6.8000	3.767	3.712	3.823	-	-	3,610	3.7672	0.00%
2010-11-24	0	6.800	6.600	6.800	6.800	6.900	48,000	326,620	6.8046	3.767	3.656	3.767	3.767	3.823	86,642	3.7697	0.00%
2010-11-23	0	6.800	6.600	6.900	6.700	6.910	111,000	752,860	6.7825	3.767	3.656	3.823	3.712	3.828	200,361	3.7575	0.00%
2010-11-22	0	6.800	6.800	6.890	6.800	6.900	71,000	487,900	6.8718	3.767	3.767	3.817	3.767	3.823	128,159	3.8070	-2.86%
2010-11-19	0	7.000	6.860	7.000	6.880	7.200	279,000	1,957,650	7.0167	3.878	3.800	3.878	3.812	3.989	503,609	3.8872	0.72%
2010-11-18	0	6.950	6.950	7.000	6.500	6.700	50,000	330,400	6.6080	3.850	3.850	3.878	3.601	3.712	90,253	3.6608	6.92%
2010-11-17	0	6.500	6.500	6.800	6.500	6.720	158,000	1,042,570	6.5985	3.601	3.601	3.767	3.601	3.723	285,198	3.6556	-5.11%
2010-11-16	0	6.850	6.850	7.040	6.810	7.050	168,000	1,173,740	6.9865	3.795	3.795	3.900	3.773	3.906	303,249	3.8706	-4.20%
2010-11-15	0	7.150	7.030	7.150	7.010	7.200	66,000	472,430	7.1580	3.961	3.895	3.961	3.884	3.989	119,133	3.9656	0.99%
2010-11-12	0	7.080	7.000	7.080	6.800	7.200	522,000	3,692,650	7.0740	3.922	3.878	3.922	3.767	3.989	942,237	3.9190	-1.39%
2010-11-11	0	7.180	7.000	7.180	6.780	7.180	297,000	2,069,170	6.9669	3.978	3.878	3.978	3.756	3.978	536,100	3.8597	5.90%
2010-11-10	0	6.780	6.680	6.780	6.770	6.790	67,000	454,780	6.7878	3.756	3.701	3.756	3.751	3.762	120,938	3.7604	-0.15%
2010-11-09	0	6.790	6.520	6.790	6.500	6.790	26,000	171,220	6.5854	3.762	3.612	3.762	3.601	3.762	46,931	3.6483	2.88%
2010-11-08	0	6.600	6.450	6.660	6.600	6.700	18,000	119,300	6.6278	3.656	3.573	3.690	3.656	3.712	32,491	3.6718	0.00%
2010-11-05	0	6.600	6.450	6.610	6.400	6.600	101,000	664,350	6.5777	3.656	3.573	3.662	3.546	3.656	182,310	3.6441	3.12%
2010-11-04	0	6.400	6.310	6.400	-	-	0	0	-	3.546	3.496	3.546	-	-	0	-	0.00%
2010-11-03	0	6.400	6.260	6.440	6.400	6.440	3,000	19,280	6.4267	3.546	3.468	3.568	3.546	3.568	5,415	3.5604	0.47%
2010-11-02	0	6.370	6.260	6.380	6.230	6.380	149,000	934,460	6.2715	3.529	3.468	3.535	3.451	3.535	268,953	3.4744	1.92%
2010-11-01	0	6.250	6.250	6.420	6.220	6.430	13,000	81,420	6.2631	3.463	3.463	3.557	3.446	3.562	23,466	3.4698	-0.48%
2010-10-29	0	6.280	6.280	6.300	6.200	6.350	31,000	192,350	6.2048	3.479	3.479	3.490	3.435	3.518	55,957	3.4375	-1.41%
2010-10-28	0	6.370	6.260	6.370	6.300	6.380	40,000	253,630	6.3408	3.529	3.468	3.529	3.490	3.535	72,202	3.5128	1.11%
2010-10-27	0	6.300	6.200	6.350	6.280	6.450	218,000	1,383,590	6.3467	3.490	3.435	3.518	3.479	3.573	393,501	3.5161	3.62%
2010-10-26	0	6.080	6.080	6.200	5.750	6.180	342,000	2,018,170	5.9011	3.368	3.368	3.435	3.186	3.424	617,328	3.2692	6.67%
2010-10-25	0	5.700	5.700	5.810	5.650	5.700	42,000	238,780	5.6852	3.158	3.158	3.219	3.130	3.158	75,812	3.1496	0.88%
2010-10-22	0	5.650	5.650	5.670	5.580	5.580	16,000	89,280	5.5800	3.130	3.130	3.141	3.091	3.091	28,881	3.0913	0.89%
2010-10-21	0	5.600	5.530	5.650	5.520	5.600	68,000	378,360	5.5641	3.102	3.064	3.130	3.058	3.102	122,743	3.0825	0.00%
2010-10-20	0	5.600	5.530	5.650	5.510	5.600	67,000	371,980	5.5519	3.102	3.064	3.130	3.053	3.102	120,938	3.0758	0.72%
2010-10-19	0	5.560	5.560	5.640	5.560	5.680	74,000	414,440	5.6005	3.080	3.080	3.125	3.080	3.147	133,574	3.1027	0.36%
2010-10-18	0	5.540	5.650	5.670	5.510	5.690	149,000	834,610	5.6014	3.069	3.130	3.141	3.053	3.152	268,953	3.1032	0.54%
2010-10-15	0	5.510	5.510	5.600	5.500	5.530	86,000	474,150	5.5134	3.053	3.053	3.102	3.047	3.064	155,234	3.0544	-1.96%
2010-10-14	0	5.620	5.510	5.630	5.520	5.650	112,000	625,760	5.5871	3.113	3.053	3.119	3.058	3.130	202,166	3.0953	1.26%
2010-10-13	0	5.550	5.660	5.700	5.550	5.580	35,000	194,400	5.5543	3.075	3.136	3.158	3.075	3.091	63,177	3.0771	-0.89%
2010-10-12	0	5.600	5.600	5.620	5.410	5.600	142,000	789,480	5.5597	3.102	3.102	3.113	2.997	3.102	256,317	3.0801	0.00%
2010-10-11	0	5.600	5.510	5.600	5.600	5.690	27,000	151,490	5.6107	3.102	3.053	3.102	3.102	3.152	48,736	3.1084	0.00%
2010-10-08	0	5.600	5.600	5.650	5.600	5.610	66,000	369,900	5.6045	3.102	3.102	3.130	3.102	3.108	119,133	3.1049	-0.53%
2010-10-07	0	5.630	5.630	5.700	5.630	5.750	39,000	222,580	5.7072	3.119	3.119	3.158	3.119	3.186	70,397	3.1618	-1.23%
2010-10-06	0	5.700	5.630	5.700	5.580	5.700	86,000	482,600	5.6116	3.158	3.119	3.158	3.091	3.158	155,234	3.1088	0.88%
2010-10-05	0	5.650	5.750	5.790	5.630	5.650	88,000	496,760	5.6450	3.130	3.186	3.208	3.119	3.130	158,845	3.1273	0.89%
2010-10-04	0	5.600	5.600	5.630	5.410	5.630	442,000	2,469,810	5.5878	3.102	3.102	3.119	2.997	3.119	797,833	3.0956	1.08%
2010-09-30	0	5.540	5.540	5.570	5.510	5.510	30,000	165,560	5.5187	3.069	3.069	3.086	3.053	3.053	54,152	3.0573	0.73%
2010-09-29	0	5.500	5.490	5.500	5.490	5.560	230,000	1,276,240	5.5489	3.047	3.041	3.047	3.041	3.080	415,162	3.0741	0.18%
2010-09-28	0	5.490	5.460	5.490	5.460	5.500	71,000	389,440	5.4851	3.041	3.025	3.041	3.025	3.047	128,159	3.0387	-0.18%
2010-09-27	0	5.500	5.500	5.520	5.440	5.540	89,000	488,020	5.4834	3.047	3.047	3.058	3.014	3.069	160,650	3.0378	0.92%
2010-09-24	0	5.450	5.450	5.500	-	-	0	0	-	3.019	3.019	3.047	-	-	0	-	1.49%
2010-09-22	0	5.370	5.450	5.470	5.310	5.350	16,000	85,360	5.3350	2.975	3.019	3.030	2.942	2.964	28,881	2.9556	-1.47%
2010-09-21	0	5.450	5.450	5.490	5.450	5.550	158,000	869,870	5.5055	3.019	3.019	3.041	3.019	3.075	285,198	3.0501	-0.73%
2010-09-20	0	5.490	5.480	5.580	5.450	5.580	148,000	811,380	5.4823	3.041	3.036	3.091	3.019	3.091	267,148	3.0372	0.55%
2010-09-17	0	5.460	5.460	5.540	5.330	5.500	354,000	1,920,380	5.4248	3.025	3.025	3.069	2.953	3.047	638,988	3.0053	2.44%
2010-09-16	0	5.330	5.250	5.330	5.250	5.330	100,000	526,300	5.2630	2.953	2.909	2.953	2.909	2.953	180,505	2.9157	0.57%
2010-09-15	0	5.300	5.300	5.350	5.200	5.280	526,000	2,753,490	5.2348	2.936	2.936	2.964	2.881	2.925	949,457	2.9001	1.92%
2010-09-14	0	5.200	5.180	5.210	5.180	5.210	246,000	1,279,340	5.2006	2.881	2.870	2.886	2.870	2.886	444,043	2.8811	0.39%
2010-09-13	0	5.180	5.180	5.250	5.180	5.200	56,000	290,880	5.1943	2.870	2.870	2.909	2.870	2.881	101,083	2.8776	0.58%
2010-09-10	0	5.150	5.080	5.150	5.150	5.160	158,000	814,170	5.1530	2.853	2.814	2.853	2.853	2.859	285,198	2.8548	-0.96%
2010-09-09	0	5.200	5.180	5.250	5.200	5.250	75,000	393,130	5.2417	2.881	2.870	2.909	2.881	2.909	135,379	2.9039	0.39%
2010-09-08	0	5.180	5.100	5.180	5.100	5.180	79,000	404,020	5.1142	2.870	2.825	2.870	2.825	2.870	142,599	2.8333	0.97%
2010-09-07	0	5.130	5.110	5.160	5.120	5.140	30,000	153,810	5.1270	2.842	2.831	2.859	2.836	2.848	54,152	2.8404	-0.39%
2010-09-06	0	5.150	5.100	5.150	5.080	5.150	45,000	230,220	5.1160	2.853	2.825	2.853	2.814	2.853	81,227	2.8343	0.98%
2010-09-03	0	5.100	5.180	5.200	5.000	5.120	122,000	617,540	5.0618	2.825	2.870	2.881	2.770	2.836	220,216	2.8042	2.00%
2010-09-02	0	5.000	4.960	5.100	4.950	5.030	46,000	231,140	5.0248	2.770	2.748	2.825	2.742	2.787	83,032	2.7837	2.04%
2010-09-01	0	4.900	4.900	4.950	4.900	4.950	113,000	556,600	4.9257	2.715	2.715	2.742	2.715	2.742	203,971	2.7288	-1.01%
2010-08-31	0	4.950	4.950	4.960	4.950	4.960	48,000	237,680	4.9517	2.742	2.742	2.748	2.742	2.748	86,642	2.7432	-1.00%
2010-08-30	0	5.000	4.960	5.050	5.000	5.050	71,000	355,550	5.0077	2.770	2.748	2.798	2.770	2.798	128,159	2.7743	1.01%
2010-08-27	0	4.950	4.950	5.000	4.950	4.950	39,000	193,050	4.9500	2.742	2.742	2.770	2.742	2.742	70,397	2.7423	-1.00%
2010-08-26	0	5.000	4.960	5.050	5.000	5.050	34,000	170,100	5.0029	2.770	2.748	2.798	2.770	2.798	61,372	2.7716	-0.99%
2010-08-25	0	5.050	5.050	5.120	4.950	5.000	331,000	1,650,500	4.9864	2.798	2.798	2.836	2.742	2.770	597,472	2.7625	1.00%
2010-08-24	0	5.000	5.000	5.090	4.930	5.000	167,000	831,560	4.9794	2.770	2.770	2.820	2.731	2.770	301,444	2.7586	1.01%
2010-08-23	0	4.950	4.820	4.950	-	-	0	0	-	2.742	2.670	2.742	-	-	0	-	0.00%
2010-08-20	0	4.950	4.950	4.980	4.950	5.000	305,000	1,519,770	4.9829	2.742	2.742	2.759	2.742	2.770	550,541	2.7605	-1.00%
2010-08-19	0	5.000	4.980	5.000	5.000	5.000	376,000	1,880,000	5.0000	2.770	2.759	2.770	2.770	2.770	678,699	2.7700	0.00%
2010-08-18	0	5.000	4.990	5.000	4.990	5.000	204,000	1,019,940	4.9997	2.770	2.764	2.770	2.764	2.770	368,230	2.7698	0.00%
2010-08-17	0	5.000	4.980	5.000	5.000	5.060	660,000	3,303,790	5.0057	2.770	2.759	2.770	2.770	2.803	1,191,334	2.7732	-0.99%
2010-08-16	0	5.050	5.050	5.180	5.000	5.000	13,000	65,150	5.0115	2.798	2.798	2.870	2.770	2.770	23,466	2.7764	-2.70%
2010-08-13	0	5.190	5.040	5.190	4.920	5.200	60,000	308,150	5.1358	2.875	2.792	2.875	2.726	2.881	108,303	2.8453	3.80%
2010-08-12	0	5.000	4.920	5.000	5.000	5.100	53,000	265,990	5.0187	2.770	2.726	2.770	2.770	2.825	95,668	2.7804	-0.20%
2010-08-11	0	5.010	5.010	5.150	5.010	5.100	16,000	81,090	5.0681	2.776	2.776	2.853	2.776	2.825	28,881	2.8077	-2.91%
2010-08-10	0	5.160	5.100	5.160	5.150	5.180	126,000	651,060	5.1671	2.859	2.825	2.859	2.853	2.870	227,436	2.8626	-0.77%
2010-08-09	0	5.200	5.150	5.200	5.200	5.290	215,000	1,118,900	5.2042	2.881	2.853	2.881	2.881	2.931	388,086	2.8831	0.00%
2010-08-06	0	5.200	5.200	5.250	5.200	5.200	4,200	21,840	5.2000	2.881	2.881	2.909	2.881	2.881	7,581	2.8808	0.39%
2010-08-05	0	5.180	5.150	5.180	5.180	5.210	903,000	4,681,620	5.1845	2.870	2.853	2.870	2.870	2.886	1,629,961	2.8722	-0.38%
2010-08-04	0	5.200	5.180	5.200	5.150	5.220	384,000	1,998,220	5.2037	2.881	2.870	2.881	2.853	2.892	693,140	2.8829	0.97%
2010-08-03	0	5.150	5.080	5.150	5.150	5.250	188,000	982,200	5.2245	2.853	2.814	2.853	2.853	2.909	339,350	2.8944	-2.83%
2010-08-02	0	5.300	5.250	5.300	5.190	5.300	671,000	3,491,540	5.2035	2.936	2.909	2.936	2.875	2.936	1,211,189	2.8827	-0.93%
2010-07-30	0	5.350	5.310	5.350	5.290	5.500	391,000	2,099,890	5.3706	2.964	2.942	2.964	2.931	3.047	705,775	2.9753	7.43%
2010-07-29	0	4.980	4.860	4.980	-	-	0	0	-	2.759	2.692	2.759	-	-	0	-	-0.20%
2010-07-28	0	4.990	4.700	4.990	4.940	4.990	16,000	79,790	4.9869	2.764	2.604	2.764	2.737	2.764	28,881	2.7627	1.01%
2010-07-27	0	4.940	4.420	4.940	-	-	0	0	-	2.737	2.449	2.737	-	-	0	-	0.00%
2010-07-26	0	4.940	4.770	4.940	4.950	4.950	12,000	59,400	4.9500	2.737	2.643	2.737	2.742	2.742	21,661	2.7423	0.20%
2010-07-23	0	4.930	4.720	4.930	4.700	5.020	34,000	163,020	4.7947	2.731	2.615	2.731	2.604	2.781	61,372	2.6563	6.02%
2010-07-22	0	4.650	4.650	4.780	4.610	4.850	14,000	66,960	4.7829	2.576	2.576	2.648	2.554	2.687	25,271	2.6497	-5.10%
2010-07-21	0	4.900	4.600	5.030	4.900	4.900	3,000	14,700	4.9000	2.715	2.548	2.787	2.715	2.715	5,415	2.7146	0.41%
2010-07-20	0	4.880	4.670	4.880	4.980	4.980	2,000	9,960	4.9800	2.704	2.587	2.704	2.759	2.759	3,610	2.7589	5.17%
2010-07-19	0	4.640	4.530	4.680	4.640	4.640	16,000	74,240	4.6400	2.571	2.510	2.593	2.571	2.571	28,881	2.5706	0.00%
2010-07-16	0	4.640	4.640	4.900	4.630	4.640	29,000	134,520	4.6386	2.571	2.571	2.715	2.565	2.571	52,346	2.5698	-0.85%
2010-07-15	0	4.680	-	4.680	4.700	4.700	14,000	65,800	4.7000	2.593	-	2.593	2.604	2.604	25,271	2.6038	-0.43%
2010-07-14	0	4.700	4.550	4.850	-	-	0	0	-	2.604	2.521	2.687	-	-	0	-	0.00%
2010-07-13	0	4.700	4.550	4.820	-	-	0	0	-	2.604	2.521	2.670	-	-	0	-	0.00%
2010-07-12	0	4.700	4.550	4.770	4.700	4.700	27,000	126,900	4.7000	2.604	2.521	2.643	2.604	2.604	48,736	2.6038	1.08%
2010-07-09	0	4.650	4.510	4.650	4.460	4.750	155,000	695,060	4.4843	2.576	2.499	2.576	2.471	2.632	279,783	2.4843	0.22%
2010-07-08	0	4.640	4.640	4.790	-	-	0	0	-	2.571	2.571	2.654	-	-	0	-	0.00%
2010-07-07	0	4.640	4.640	4.840	-	-	0	0	-	2.571	2.571	2.681	-	-	0	-	0.00%
2010-07-06	0	4.640	-	4.780	-	-	0	0	-	2.571	-	2.648	-	-	0	-	0.00%
2010-07-05	0	4.640	-	4.680	-	-	0	0	-	2.571	-	2.593	-	-	0	-	0.00%
2010-07-02	0	4.640	4.500	4.670	4.500	4.680	128,000	578,140	4.5167	2.571	2.493	2.587	2.493	2.593	231,047	2.5023	-1.28%
2010-06-30	0	4.700	4.630	4.750	4.700	4.700	92,000	432,400	4.7000	2.604	2.565	2.632	2.604	2.604	166,065	2.6038	0.00%
2010-06-29	0	4.700	4.610	4.740	4.600	4.700	37,000	171,460	4.6341	2.604	2.554	2.626	2.548	2.604	66,787	2.5673	-1.05%
2010-06-28	0	4.750	4.620	4.850	-	-	0	0	-	2.632	2.559	2.687	-	-	0	-	0.00%
2010-06-25	0	4.750	4.620	4.750	-	-	0	0	-	2.632	2.559	2.632	-	-	0	-	0.00%
2010-06-24	0	4.750	4.620	4.750	-	-	0	0	-	2.632	2.559	2.632	-	-	0	-	0.00%
2010-06-23	0	4.750	4.600	4.750	-	-	0	0	-	2.632	2.548	2.632	-	-	0	-	0.00%
2010-06-22	0	4.750	4.600	4.750	4.750	4.750	12,000	57,000	4.7500	2.632	2.548	2.632	2.632	2.632	21,661	2.6315	-1.04%
2010-06-21	0	4.800	4.720	4.800	4.790	4.800	6,000	28,790	4.7983	2.659	2.615	2.659	2.654	2.659	10,830	2.6583	2.35%
2010-06-18	0	4.690	4.660	4.690	4.690	4.690	15,000	70,350	4.6900	2.598	2.582	2.598	2.598	2.598	27,076	2.5983	0.00%
2010-06-17	0	4.690	4.610	4.690	4.690	4.690	12,000	56,280	4.6900	2.598	2.554	2.598	2.598	2.598	21,661	2.5983	0.00%
2010-06-15	0	4.690	4.670	4.840	4.660	4.840	17,000	79,930	4.7018	2.598	2.587	2.681	2.582	2.681	30,686	2.6048	0.21%
2010-06-14	0	4.680	4.520	4.730	-	-	0	0	-	2.593	2.504	2.620	-	-	0	-	0.00%
2010-06-11	0	4.680	4.560	4.680	4.560	4.680	21,000	97,080	4.6229	2.593	2.526	2.593	2.526	2.593	37,906	2.5611	2.63%
2010-06-10	0	4.560	4.530	4.560	4.550	4.650	142,000	652,760	4.5969	2.526	2.510	2.526	2.521	2.576	256,317	2.5467	-1.08%
2010-06-09	0	4.610	4.610	4.700	4.600	4.610	89,000	409,650	4.6028	2.554	2.554	2.604	2.548	2.554	160,650	2.5500	-3.56%
2010-06-08	0	4.780	4.640	4.780	4.780	4.780	32,000	152,960	4.7800	2.648	2.571	2.648	2.648	2.648	57,762	2.6481	0.63%
2010-06-07	0	4.750	4.650	4.930	4.610	4.750	114,000	532,000	4.6667	2.632	2.576	2.731	2.554	2.632	205,776	2.5853	-3.65%
2010-06-04	0	4.930	4.750	4.930	4.930	4.930	1,000	4,930	4.9300	2.731	2.632	2.731	2.731	2.731	1,805	2.7312	0.00%
2010-06-03	0	4.930	4.750	4.940	4.850	4.940	5,000	24,560	4.9120	2.731	2.632	2.737	2.687	2.737	9,025	2.7213	2.07%
2010-06-02	0	4.830	4.700	4.830	4.840	4.860	59,000	286,160	4.8502	2.676	2.604	2.676	2.681	2.692	106,498	2.6870	-0.82%
2010-06-01	0	4.870	4.700	4.870	4.880	4.880	7,000	34,160	4.8800	2.698	2.604	2.698	2.704	2.704	12,635	2.7035	-0.20%
2010-05-31	0	4.880	4.710	4.880	4.700	4.880	81,000	388,380	4.7948	2.704	2.609	2.704	2.604	2.704	146,209	2.6563	0.62%
2010-05-28	0	4.850	4.810	4.850	4.850	4.850	4,000	19,400	4.8500	2.687	2.665	2.687	2.687	2.687	7,220	2.6869	1.04%
2010-05-27	0	4.800	4.680	4.800	4.840	4.860	104,000	503,410	4.8405	2.659	2.593	2.659	2.681	2.692	187,725	2.6816	1.33%
2010-05-26	0	4.840	4.630	4.850	-	-	0	0	-	2.624	2.511	2.630	-	-	0	-	0.00%
2010-05-25	0	4.840	4.670	4.900	-	-	0	0	-	2.624	2.532	2.657	-	-	0	-	0.00%
2010-05-24	0	4.840	4.840	4.930	4.840	4.930	18,000	87,370	4.8539	2.624	2.624	2.673	2.624	2.673	33,196	2.6319	-0.21%
2010-05-20	0	4.850	4.850	4.860	4.670	4.800	17,000	80,440	4.7318	2.630	2.630	2.635	2.532	2.603	31,352	2.5657	-2.02%
2010-05-19	0	4.950	4.820	4.950	4.900	4.950	3,000	14,800	4.9333	2.684	2.614	2.684	2.657	2.684	5,533	2.6750	-1.00%
2010-05-18	0	5.000	4.900	5.050	5.000	5.000	8,000	40,000	5.0000	2.711	2.657	2.738	2.711	2.711	14,754	2.7112	-1.96%
2010-05-17	0	5.100	4.890	5.050	4.900	5.190	43,000	214,470	4.9877	2.765	2.652	2.738	2.657	2.814	79,302	2.7045	-1.54%
2010-05-14	0	5.180	5.010	5.180	5.170	5.180	64,000	331,480	5.1794	2.809	2.717	2.809	2.803	2.809	118,030	2.8084	1.97%
2010-05-13	0	5.080	5.000	5.080	4.950	5.080	102,000	509,830	4.9983	2.755	2.711	2.755	2.684	2.755	188,111	2.7103	2.83%
2010-05-12	0	4.940	4.940	4.950	4.810	5.010	29,000	141,060	4.8641	2.679	2.679	2.684	2.608	2.717	53,482	2.6375	-3.14%
2010-05-11	0	5.100	4.950	5.100	5.010	5.100	26,000	130,700	5.0269	2.765	2.684	2.765	2.717	2.765	47,950	2.7258	0.00%
2010-05-10	0	5.100	5.020	5.100	5.100	5.200	259,000	1,334,280	5.1517	2.765	2.722	2.765	2.765	2.820	477,653	2.7934	2.00%
2010-05-07	0	5.000	4.900	5.000	4.800	5.050	143,000	712,840	4.9849	2.711	2.657	2.711	2.603	2.738	263,724	2.7030	-1.38%
2010-05-06	0	5.070	4.990	5.080	4.990	5.150	248,000	1,252,220	5.0493	2.749	2.706	2.755	2.706	2.793	457,367	2.7379	-1.55%
2010-05-05	0	5.150	5.150	5.200	5.140	5.200	79,000	407,250	5.1551	2.793	2.793	2.820	2.787	2.820	145,693	2.7953	-1.90%
2010-05-04	0	5.250	5.120	5.250	5.120	5.250	52,000	272,050	5.2317	2.847	2.776	2.847	2.776	2.847	95,899	2.8368	1.94%
2010-05-03	0	5.150	5.010	5.220	5.000	5.150	38,000	195,100	5.1342	2.793	2.717	2.830	2.711	2.793	70,080	2.7839	-0.58%
2010-04-30	0	5.180	5.150	5.200	5.180	5.200	46,000	238,400	5.1826	2.809	2.793	2.820	2.809	2.820	84,834	2.8102	1.57%
2010-04-29	0	5.100	5.050	5.100	5.090	5.170	207,000	1,059,070	5.1163	2.765	2.738	2.765	2.760	2.803	381,754	2.7742	-1.92%
2010-04-28	0	5.200	5.130	5.200	5.200	5.200	33,000	171,600	5.2000	2.820	2.782	2.820	2.820	2.820	60,859	2.8196	0.00%
2010-04-27	0	5.200	5.180	5.200	5.200	5.550	187,000	981,900	5.2508	2.820	2.809	2.820	2.820	3.009	344,869	2.8472	-2.80%
2010-04-26	0	5.350	5.250	5.360	5.290	5.490	124,000	659,610	5.3194	2.901	2.847	2.906	2.868	2.977	228,683	2.8844	1.13%
2010-04-23	0	5.290	5.290	5.300	5.200	5.300	645,000	3,372,500	5.2287	2.868	2.868	2.874	2.820	2.874	1,189,523	2.8352	1.54%
2010-04-22	0	5.210	5.120	5.230	5.150	5.280	144,000	748,350	5.1969	2.825	2.776	2.836	2.793	2.863	265,568	2.8179	-2.07%
2010-04-21	0	5.320	5.270	5.320	5.250	5.490	111,000	589,070	5.3069	2.885	2.858	2.885	2.847	2.977	204,709	2.8776	0.38%
2010-04-20	0	5.300	5.210	5.310	5.150	5.300	118,000	620,540	5.2588	2.874	2.825	2.879	2.793	2.874	217,618	2.8515	0.95%
2010-04-19	0	5.250	5.250	5.260	5.160	5.250	121,000	626,330	5.1763	2.847	2.847	2.852	2.798	2.847	223,151	2.8068	-1.87%
2010-04-16	0	5.350	5.250	5.350	5.220	5.350	21,000	110,230	5.2490	2.901	2.847	2.901	2.830	2.901	38,729	2.8462	-0.37%
2010-04-15	0	5.370	5.250	5.370	5.250	5.380	130,000	685,500	5.2731	2.912	2.847	2.912	2.847	2.917	239,749	2.8592	1.70%
2010-04-14	0	5.280	5.280	5.290	5.220	5.300	251,000	1,323,340	5.2723	2.863	2.863	2.868	2.830	2.874	462,900	2.8588	-1.12%
2010-04-13	0	5.340	5.340	5.350	5.250	5.250	41,000	215,250	5.2500	2.896	2.896	2.901	2.847	2.847	75,613	2.8467	1.52%
2010-04-12	0	5.260	5.260	5.300	5.240	5.300	115,000	604,350	5.2552	2.852	2.852	2.874	2.841	2.874	212,085	2.8496	0.00%
2010-04-09	0	5.260	5.240	5.300	5.240	5.380	548,000	2,886,570	5.2675	2.852	2.841	2.874	2.841	2.917	1,010,633	2.8562	-2.23%
2010-04-08	0	5.380	5.320	5.390	5.300	5.470	211,000	1,121,540	5.3154	2.917	2.885	2.923	2.874	2.966	389,131	2.8822	-1.65%
2010-04-07	0	5.470	5.320	5.470	5.230	5.470	158,000	834,240	5.2800	2.966	2.885	2.966	2.836	2.966	291,387	2.8630	4.59%
2010-04-01	0	5.230	5.230	5.260	5.200	5.260	171,000	891,730	5.2148	2.836	2.836	2.852	2.820	2.852	315,362	2.8276	-0.95%
2010-03-31	0	5.280	5.210	5.300	5.210	5.280	112,000	583,920	5.2136	2.863	2.825	2.874	2.825	2.863	206,553	2.8270	-1.68%
2010-03-30	0	5.370	5.300	5.370	5.300	5.390	614,000	3,283,500	5.3477	2.912	2.874	2.912	2.874	2.923	1,132,352	2.8997	-0.37%
2010-03-29	0	5.390	5.390	5.400	5.230	5.380	165,000	868,240	5.2621	2.923	2.923	2.928	2.836	2.917	304,296	2.8533	0.00%
2010-03-26	0	5.390	5.390	5.400	5.320	5.350	10,000	53,320	5.3320	2.923	2.923	2.928	2.885	2.901	18,442	2.8912	-1.28%
2010-03-25	0	5.460	5.300	5.460	5.270	5.490	166,000	883,530	5.3225	2.961	2.874	2.961	2.858	2.977	306,141	2.8860	-0.73%
2010-03-24	0	5.500	5.400	5.500	5.530	5.550	28,000	155,040	5.5371	2.982	2.928	2.982	2.999	3.009	51,638	3.0024	-0.54%
2010-03-23	0	5.530	5.400	5.530	5.400	5.530	6,000	32,530	5.4217	2.999	2.928	2.999	2.928	2.999	11,065	2.9398	0.73%
2010-03-22	0	5.490	5.490	5.500	5.390	5.700	136,000	748,330	5.5024	2.977	2.977	2.982	2.923	3.091	250,814	2.9836	0.18%
2010-03-19	0	5.480	5.470	5.480	5.290	5.480	31,000	164,240	5.2981	2.971	2.966	2.971	2.868	2.971	57,171	2.8728	-0.18%
2010-03-18	0	5.490	5.210	5.490	5.200	5.490	68,000	364,300	5.3574	2.977	2.825	2.977	2.820	2.977	125,407	2.9049	1.86%
2010-03-17	0	5.390	5.150	5.390	5.190	5.390	26,000	135,340	5.2054	2.923	2.793	2.923	2.814	2.923	47,950	2.8225	6.52%
2010-03-16	0	5.060	5.060	5.190	5.030	5.070	417,000	2,105,450	5.0490	2.744	2.744	2.814	2.727	2.749	769,040	2.7378	-0.59%
2010-03-15	0	5.090	5.020	5.100	5.040	5.150	430,000	2,187,580	5.0874	2.760	2.722	2.765	2.733	2.793	793,015	2.7586	-1.93%
2010-03-12	0	5.190	5.190	5.200	5.150	5.200	151,000	779,770	5.1640	2.814	2.814	2.820	2.793	2.820	278,477	2.8001	-5.46%
2010-03-11	0	5.490	5.490	5.500	-	-	0	0	-	2.977	2.977	2.982	-	-	0	-	4.77%
2010-03-10	0	5.240	5.240	5.250	5.120	5.250	131,000	674,320	5.1475	2.841	2.841	2.847	2.776	2.847	241,593	2.7911	-1.13%
2010-03-09	0	5.300	5.250	5.300	5.300	5.310	39,000	206,830	5.3033	2.874	2.847	2.874	2.874	2.879	71,925	2.8756	-1.85%
2010-03-08	0	5.400	5.350	5.450	5.230	5.500	656,000	3,526,040	5.3751	2.928	2.901	2.955	2.836	2.982	1,209,809	2.9145	3.05%
2010-03-05	0	5.240	5.120	5.240	5.150	5.240	14,000	72,280	5.1629	2.841	2.776	2.841	2.793	2.841	25,819	2.7995	2.75%
2010-03-04	0	5.100	5.090	5.100	5.050	5.100	40,000	202,500	5.0625	2.765	2.760	2.765	2.738	2.765	73,769	2.7451	-0.97%
2010-03-03	0	5.150	4.910	5.100	5.100	5.250	31,000	159,100	5.1323	2.793	2.662	2.765	2.765	2.847	57,171	2.7829	-1.90%
2010-03-02	0	5.250	5.110	5.250	5.230	5.250	32,000	167,560	5.2363	2.847	2.771	2.847	2.836	2.847	59,015	2.8393	-2.60%
2010-03-01	0	5.390	5.130	5.400	5.130	5.390	36,000	187,720	5.2144	2.923	2.782	2.928	2.782	2.923	66,392	2.8275	5.07%
2010-02-26	0	5.130	5.000	5.140	5.050	5.130	23,000	116,230	5.0535	2.782	2.711	2.787	2.738	2.782	42,417	2.7402	1.58%
2010-02-25	0	5.050	5.090	5.100	5.040	5.050	55,000	277,400	5.0436	2.738	2.760	2.765	2.733	2.738	101,432	2.7348	0.20%
2010-02-24	0	5.040	5.040	5.050	4.850	5.040	52,000	253,320	4.8715	2.733	2.733	2.738	2.630	2.733	95,899	2.6415	3.07%
2010-02-23	0	4.890	4.880	4.900	4.800	4.890	81,000	389,890	4.8135	2.652	2.646	2.657	2.603	2.652	149,382	2.6100	3.16%
2010-02-22	0	4.740	4.740	4.750	4.600	4.750	299,000	1,382,250	4.6229	2.570	2.570	2.576	2.494	2.576	551,422	2.5067	2.38%
2010-02-19	0	4.630	4.430	4.630	-	-	0	0	-	2.511	2.402	2.511	-	-	0	-	0.00%
2010-02-18	0	4.630	4.400	4.640	4.630	4.630	1,000	4,630	4.6300	2.511	2.386	2.516	2.511	2.511	1,844	2.5105	0.65%
2010-02-17	0	4.600	4.560	4.640	4.560	4.630	45,000	206,070	4.5793	2.494	2.473	2.516	2.473	2.511	82,990	2.4831	0.22%
2010-02-12	0	4.590	4.550	4.590	4.600	4.600	54,000	248,400	4.6000	2.489	2.467	2.489	2.494	2.494	99,588	2.4943	-0.22%
2010-02-11	0	4.600	4.550	4.680	4.560	4.710	45,000	209,030	4.6451	2.494	2.467	2.538	2.473	2.554	82,990	2.5187	-2.34%
2010-02-10	0	4.710	4.450	4.720	4.600	4.800	32,000	149,420	4.6694	2.554	2.413	2.559	2.494	2.603	59,015	2.5319	2.39%
2010-02-09	0	4.600	4.400	4.600	4.600	4.600	6,000	27,600	4.6000	2.494	2.386	2.494	2.494	2.494	11,065	2.4943	-2.75%
2010-02-08	0	4.730	4.720	4.730	4.730	4.730	10,000	47,300	4.7300	2.565	2.559	2.565	2.565	2.565	18,442	2.5648	0.00%
2010-02-05	0	4.730	4.400	4.730	-	-	0	0	-	2.565	2.386	2.565	-	-	0	-	-1.25%
2010-02-04	0	4.790	-	4.790	4.790	4.790	20,000	95,800	4.7900	2.597	-	2.597	2.597	2.597	36,884	2.5973	0.00%
2010-02-03	0	4.790	4.790	4.800	4.680	4.680	14,000	65,520	4.6800	2.597	2.597	2.603	2.538	2.538	25,819	2.5377	2.35%
2010-02-02	0	4.680	4.680	4.700	4.600	4.610	34,000	156,630	4.6068	2.538	2.538	2.549	2.494	2.500	62,704	2.4979	-0.43%
2010-02-01	0	4.700	4.610	4.700	4.700	4.700	40,000	188,000	4.7000	2.549	2.500	2.549	2.549	2.549	73,769	2.5485	-0.84%
2010-01-29	0	4.740	4.740	4.750	4.650	4.740	92,000	431,240	4.6874	2.570	2.570	2.576	2.521	2.570	169,668	2.5417	-1.25%
2010-01-28	0	4.800	4.790	4.800	4.800	4.800	5,000	24,000	4.8000	2.603	2.597	2.603	2.603	2.603	9,221	2.6027	2.35%
2010-01-27	0	4.690	4.690	4.700	4.600	4.800	32,000	150,300	4.6969	2.543	2.543	2.549	2.494	2.603	59,015	2.5468	-0.21%
2010-01-26	0	4.700	4.700	4.800	4.650	4.800	156,000	735,440	4.7144	2.549	2.549	2.603	2.521	2.603	287,698	2.5563	-3.89%
2010-01-25	0	4.890	4.720	4.900	4.750	4.900	59,000	285,680	4.8420	2.652	2.559	2.657	2.576	2.657	108,809	2.6255	-2.00%
2010-01-22	0	4.990	4.990	5.000	4.860	5.090	69,000	337,110	4.8857	2.706	2.706	2.711	2.635	2.760	127,251	2.6492	-1.96%
2010-01-21	0	5.090	5.090	5.100	5.010	5.100	63,000	318,500	5.0556	2.760	2.760	2.765	2.717	2.765	116,186	2.7413	-0.39%
2010-01-20	0	5.110	5.110	5.150	5.100	5.300	88,000	454,600	5.1659	2.771	2.771	2.793	2.765	2.874	162,291	2.8011	-1.35%
2010-01-19	0	5.180	5.140	5.180	5.200	5.200	21,000	109,200	5.2000	2.809	2.787	2.809	2.820	2.820	38,729	2.8196	-0.38%
2010-01-18	0	5.200	5.120	5.200	5.100	5.200	123,000	628,300	5.1081	2.820	2.776	2.820	2.765	2.820	226,839	2.7698	1.96%
2010-01-15	0	5.100	5.100	5.150	5.090	5.100	22,000	112,190	5.0995	2.765	2.765	2.793	2.760	2.765	40,573	2.7651	0.20%
2010-01-14	0	5.090	5.090	5.100	5.010	5.200	111,800	570,572	5.1035	2.760	2.760	2.765	2.717	2.820	206,184	2.7673	2.41%
2010-01-13	0	4.970	4.970	5.090	4.970	5.100	189,000	952,820	5.0414	2.695	2.695	2.760	2.695	2.765	348,558	2.7336	-3.50%
2010-01-12	0	5.150	5.050	5.150	5.060	5.150	120,000	613,050	5.1088	2.793	2.738	2.793	2.744	2.793	221,307	2.7701	1.38%
2010-01-11	0	5.080	5.010	5.080	4.970	5.100	73,000	365,190	5.0026	2.755	2.717	2.755	2.695	2.765	134,628	2.7126	2.63%
2010-01-08	0	4.950	4.950	5.080	4.950	5.000	87,000	433,970	4.9882	2.684	2.684	2.755	2.684	2.711	160,447	2.7048	-2.75%
2010-01-07	0	5.090	5.090	5.100	5.050	5.200	218,000	1,113,050	5.1057	2.760	2.760	2.765	2.738	2.820	402,040	2.7685	1.80%
2010-01-06	0	5.000	4.870	5.000	5.000	5.200	270,000	1,369,750	5.0731	2.711	2.641	2.711	2.711	2.820	497,940	2.7508	0.00%
2010-01-05	0	5.000	4.990	5.000	4.900	5.100	677,000	3,328,200	4.9161	2.711	2.706	2.711	2.657	2.765	1,248,538	2.6657	2.04%
2010-01-04	0	4.900	4.780	4.900	4.900	4.900	59,000	289,100	4.9000	2.657	2.592	2.657	2.657	2.657	108,809	2.6569	-2.00%
2009-12-31	0	5.000	5.000	5.100	4.650	5.150	299,000	1,456,880	4.8725	2.711	2.711	2.765	2.521	2.793	551,422	2.6420	7.76%
2009-12-30	0	4.640	4.600	4.640	4.600	4.650	100,000	462,640	4.6264	2.516	2.494	2.516	2.494	2.521	184,422	2.5086	-0.22%
2009-12-29	0	4.650	4.650	4.770	4.650	4.750	57,000	267,040	4.6849	2.521	2.521	2.586	2.521	2.576	105,121	2.5403	-2.72%
2009-12-28	0	4.780	4.780	4.890	4.780	4.850	23,000	111,200	4.8348	2.592	2.592	2.652	2.592	2.630	42,417	2.6216	0.00%
2009-12-24	0	4.780	4.730	4.780	4.650	4.780	135,000	633,200	4.6904	2.592	2.565	2.592	2.521	2.592	248,970	2.5433	2.80%
2009-12-23	0	4.650	4.650	4.700	4.500	4.680	50,000	233,100	4.6620	2.521	2.521	2.549	2.440	2.538	92,211	2.5279	-1.06%
2009-12-22	0	4.700	4.620	4.700	4.650	4.700	62,000	290,830	4.6908	2.549	2.505	2.549	2.521	2.549	114,342	2.5435	-0.42%
2009-12-21	0	4.720	4.770	4.780	4.650	4.760	38,000	179,660	4.7279	2.559	2.586	2.592	2.521	2.581	70,080	2.5636	-1.26%
2009-12-18	0	4.780	4.630	4.780	4.750	4.780	76,000	361,770	4.7601	2.592	2.511	2.592	2.576	2.592	140,161	2.5811	0.00%
2009-12-17	0	4.780	4.680	4.790	4.700	4.820	85,000	405,310	4.7684	2.592	2.538	2.597	2.549	2.614	156,759	2.5856	-3.24%
2009-12-16	0	4.940	4.940	4.950	4.940	5.000	27,000	133,710	4.9522	2.679	2.679	2.684	2.679	2.711	49,794	2.6853	-1.20%
2009-12-15	0	5.000	4.910	5.000	4.970	5.000	120,000	598,140	4.9845	2.711	2.662	2.711	2.695	2.711	221,307	2.7028	0.60%
2009-12-14	0	4.970	4.970	4.980	4.910	5.010	125,000	623,020	4.9842	2.695	2.695	2.700	2.662	2.717	230,528	2.7026	-4.79%
2009-12-11	0	5.220	5.050	5.220	5.220	5.220	6,000	31,320	5.2200	2.830	2.738	2.830	2.830	2.830	11,065	2.8305	-1.51%
2009-12-10	0	5.300	5.120	5.300	5.300	5.350	60,000	319,500	5.3250	2.874	2.776	2.874	2.874	2.901	110,653	2.8874	-3.28%
2009-12-09	0	5.480	5.350	5.490	5.400	5.480	47,000	254,380	5.4123	2.971	2.901	2.977	2.928	2.971	86,678	2.9348	-0.36%
2009-12-08	0	5.500	5.410	5.500	5.500	5.500	11,000	60,500	5.5000	2.982	2.933	2.982	2.982	2.982	20,286	2.9823	-0.72%
2009-12-07	0	5.540	5.450	5.540	5.500	5.600	54,000	298,050	5.5194	3.004	2.955	3.004	2.982	3.037	99,588	2.9928	-2.64%
2009-12-04	0	5.690	5.510	5.700	5.530	5.690	11,000	61,480	5.5891	3.085	2.988	3.091	2.999	3.085	20,286	3.0306	-0.18%
2009-12-03	0	5.700	5.650	5.700	5.700	5.710	19,000	108,340	5.7021	3.091	3.064	3.091	3.091	3.096	35,040	3.0919	-0.18%
2009-12-02	0	5.710	5.610	5.720	5.570	5.710	168,000	940,970	5.6010	3.096	3.042	3.102	3.020	3.096	309,829	3.0371	1.96%
2009-12-01	0	5.600	5.660	5.670	5.600	5.600	70,000	392,000	5.6000	3.037	3.069	3.074	3.037	3.037	129,095	3.0365	0.00%
2009-11-30	0	5.600	5.500	5.650	5.420	5.650	46,000	257,260	5.5926	3.037	2.982	3.064	2.939	3.064	84,834	3.0325	3.32%
2009-11-27	0	5.420	5.420	5.500	5.300	5.510	72,000	390,710	5.4265	2.939	2.939	2.982	2.874	2.988	132,784	2.9424	-2.34%
2009-11-26	0	5.550	5.500	5.550	5.550	5.570	111,000	616,720	5.5560	3.009	2.982	3.009	3.009	3.020	204,709	3.0127	-2.46%
2009-11-25	0	5.690	5.620	5.700	5.600	5.700	85,000	481,820	5.6685	3.085	3.047	3.091	3.037	3.091	156,759	3.0736	-0.18%
2009-11-24	0	5.700	5.600	5.700	5.650	5.710	303,000	1,727,050	5.6998	3.091	3.037	3.091	3.064	3.096	558,799	3.0906	-1.38%
2009-11-23	0	5.780	5.750	5.780	5.420	5.800	170,000	973,350	5.7256	3.134	3.118	3.134	2.939	3.145	313,518	3.1046	3.21%
2009-11-20	0	5.600	5.550	5.600	5.530	5.650	69,000	383,450	5.5572	3.037	3.009	3.037	2.999	3.064	127,251	3.0133	-2.10%
2009-11-19	0	5.720	5.730	5.800	5.600	5.730	160,000	908,540	5.6784	3.102	3.107	3.145	3.037	3.107	295,075	3.0790	1.42%
2009-11-18	0	5.640	5.600	5.640	5.500	5.880	167,000	940,670	5.6328	3.058	3.037	3.058	2.982	3.188	307,985	3.0543	-2.76%
2009-11-17	0	5.800	5.870	5.880	5.750	6.000	147,000	861,220	5.8586	3.145	3.183	3.188	3.118	3.253	271,101	3.1768	-3.33%
2009-11-16	0	6.000	6.020	6.030	5.600	6.050	491,000	2,892,040	5.8901	3.253	3.264	3.270	3.037	3.281	905,513	3.1938	6.76%
2009-11-13	0	5.620	5.540	5.620	5.500	5.700	294,000	1,650,980	5.6156	3.047	3.004	3.047	2.982	3.091	542,201	3.0450	-1.75%
2009-11-12	0	5.720	5.740	5.750	5.130	5.750	936,000	5,207,180	5.5632	3.102	3.112	3.118	2.782	3.118	1,726,191	3.0166	11.07%
2009-11-11	0	5.150	5.160	5.170	4.760	5.150	285,000	1,397,580	4.9038	2.793	2.798	2.803	2.581	2.793	525,603	2.6590	6.40%
2009-11-10	0	4.840	4.710	4.870	4.660	5.110	516,000	2,506,950	4.8584	2.624	2.554	2.641	2.527	2.771	951,618	2.6344	-1.43%
2009-11-09	0	4.910	5.000	5.100	4.300	5.000	1,168,000	5,563,310	4.7631	2.662	2.711	2.765	2.332	2.711	2,154,050	2.5827	14.19%
2009-11-06	0	4.300	4.280	4.300	3.990	4.390	797,000	3,371,350	4.2301	2.332	2.321	2.332	2.164	2.380	1,469,844	2.2937	10.26%
2009-11-05	0	3.900	3.820	3.900	3.780	3.910	315,000	1,200,900	3.8124	2.115	2.071	2.115	2.050	2.120	580,930	2.0672	3.17%
2009-11-04	0	3.780	3.780	3.840	3.780	3.780	1,000	3,780	3.7800	2.050	2.050	2.082	2.050	2.050	1,844	2.0496	0.00%
2009-11-03	0	3.780	3.600	3.780	3.780	3.780	14,000	52,920	3.7800	2.050	1.952	2.050	2.050	2.050	25,819	2.0496	2.16%
2009-11-02	0	3.700	3.700	3.890	3.700	3.880	43,000	161,300	3.7512	2.006	2.006	2.109	2.006	2.104	79,302	2.0340	-2.12%
2009-10-30	0	3.780	3.700	3.880	3.700	3.870	141,000	528,190	3.7460	2.050	2.006	2.104	2.006	2.098	260,035	2.0312	1.07%
2009-10-29	0	3.740	3.590	3.750	3.740	3.740	1,000	3,740	3.7400	2.028	1.947	2.033	2.028	2.028	1,844	2.0280	1.08%
2009-10-28	0	3.700	3.600	3.700	3.600	3.750	84,000	305,720	3.6395	2.006	1.952	2.006	1.952	2.033	154,915	1.9735	-2.12%
2009-10-27	0	3.780	3.620	3.780	-	-	0	0	-	2.050	1.963	2.050	-	-	0	-	-0.26%
2009-10-23	0	3.790	3.650	3.800	3.790	3.790	7,000	26,530	3.7900	2.055	1.979	2.060	2.055	2.055	12,910	2.0551	-0.26%
2009-10-22	0	3.800	3.800	3.830	3.600	3.600	51,000	183,600	3.6000	2.060	2.060	2.077	1.952	1.952	94,055	1.9520	3.83%
2009-10-21	0	3.660	3.580	3.690	3.660	3.660	25,000	91,500	3.6600	1.985	1.941	2.001	1.985	1.985	46,106	1.9846	0.00%
2009-10-20	0	3.660	3.660	3.800	3.650	3.790	130,000	480,620	3.6971	1.985	1.985	2.060	1.979	2.055	239,749	2.0047	-0.81%
2009-10-19	0	3.690	3.650	3.700	-	-	0	0	-	2.001	1.979	2.006	-	-	0	-	0.00%
2009-10-16	0	3.690	3.650	3.800	3.690	3.790	10,000	37,420	3.7420	2.001	1.979	2.060	2.001	2.055	18,442	2.0290	-2.64%
2009-10-15	0	3.790	3.700	3.790	3.790	3.790	30,000	113,700	3.7900	2.055	2.006	2.055	2.055	2.055	55,327	2.0551	0.00%
2009-10-14	0	3.790	3.690	3.790	-	-	0	0	-	2.055	2.001	2.055	-	-	0	-	0.00%
2009-10-13	0	3.790	3.690	3.790	-	-	0	0	-	2.055	2.001	2.055	-	-	0	-	-0.26%
2009-10-12	0	3.800	3.790	3.800	3.690	3.800	34,000	125,990	3.7056	2.060	2.055	2.060	2.001	2.060	62,704	2.0093	2.98%
2009-10-09	0	3.690	3.690	3.700	3.690	3.690	5,000	18,450	3.6900	2.001	2.001	2.006	2.001	2.001	9,221	2.0008	0.54%
2009-10-08	0	3.670	3.550	3.690	-	-	0	0	-	1.990	1.925	2.001	-	-	0	-	0.00%
2009-10-07	0	3.670	3.660	3.690	3.660	3.670	3,000	10,990	3.6633	1.990	1.985	2.001	1.985	1.990	5,533	1.9864	2.23%
2009-10-06	0	3.590	3.510	3.600	3.520	3.600	13,000	45,840	3.5262	1.947	1.903	1.952	1.909	1.952	23,975	1.9120	-0.83%
2009-10-05	0	3.620	3.510	3.630	3.520	3.620	21,000	74,080	3.5276	1.963	1.903	1.968	1.909	1.963	38,729	1.9128	0.56%
2009-10-02	0	3.600	3.690	3.700	3.550	3.600	28,000	99,600	3.5571	1.952	2.001	2.006	1.925	1.952	51,638	1.9288	-2.70%
2009-09-30	0	3.700	3.560	3.700	-	-	0	0	-	2.006	1.930	2.006	-	-	0	-	-0.54%
2009-09-29	0	3.720	3.720	3.730	3.550	3.600	5,000	17,950	3.5900	2.017	2.017	2.023	1.925	1.952	9,221	1.9466	-0.27%
2009-09-28	0	3.730	3.730	3.740	3.600	3.600	11,000	39,600	3.6000	2.023	2.023	2.028	1.952	1.952	20,286	1.9520	-0.80%
2009-09-25	0	3.760	3.750	3.760	3.740	3.760	34,000	127,500	3.7500	2.039	2.033	2.039	2.028	2.039	62,704	2.0334	-0.27%
2009-09-24	0	3.770	3.770	3.780	3.600	3.650	23,000	83,450	3.6283	2.044	2.044	2.050	1.952	1.979	42,417	1.9674	-2.84%
2009-09-23	0	3.880	3.530	3.890	3.510	3.890	205,000	763,800	3.7259	2.104	1.914	2.109	1.903	2.109	378,065	2.0203	4.86%
2009-09-22	0	3.700	3.480	3.700	3.500	3.700	212,000	780,990	3.6839	2.006	1.887	2.006	1.898	2.006	390,975	1.9975	0.00%
2009-09-21	0	3.700	3.700	3.720	3.490	3.700	205,000	729,980	3.5609	2.006	2.006	2.017	1.892	2.006	378,065	1.9308	5.71%
2009-09-18	0	3.500	3.330	3.500	3.350	3.500	22,000	74,000	3.3636	1.898	1.806	1.898	1.816	1.898	40,573	1.8239	0.29%
2009-09-17	0	3.490	3.490	3.500	3.400	3.500	59,000	206,100	3.4932	1.892	1.892	1.898	1.844	1.898	108,809	1.8941	0.00%
2009-09-16	0	3.490	3.490	3.500	3.450	3.510	84,000	291,540	3.4707	1.892	1.892	1.898	1.871	1.903	154,915	1.8819	-5.68%
2009-09-15	0	3.700	3.340	3.700	3.490	3.700	92,000	330,440	3.5917	2.006	1.811	2.006	1.892	2.006	169,668	1.9476	6.02%
2009-09-14	0	3.490	3.490	3.500	3.300	3.500	231,000	796,430	3.4477	1.892	1.892	1.898	1.789	1.898	426,015	1.8695	1.45%
2009-09-11	0	3.440	3.440	3.450	3.300	3.500	121,000	409,880	3.3874	1.865	1.865	1.871	1.789	1.898	223,151	1.8368	3.30%
2009-09-10	0	3.330	3.210	3.330	3.200	3.350	9,000	29,130	3.2367	1.806	1.741	1.806	1.735	1.816	16,598	1.7550	-1.48%
2009-09-09	0	3.380	3.380	3.390	-	-	0	0	-	1.833	1.833	1.838	-	-	0	-	1.50%
2009-09-08	0	3.330	3.210	3.340	3.300	3.330	25,000	82,800	3.3120	1.806	1.741	1.811	1.789	1.806	46,106	1.7959	-0.30%
2009-09-07	0	3.340	3.340	3.350	3.250	3.480	25,000	85,610	3.4244	1.811	1.811	1.816	1.762	1.887	46,106	1.8568	-0.89%
2009-09-04	0	3.370	3.370	3.380	3.250	3.250	10,000	32,500	3.2500	1.827	1.827	1.833	1.762	1.762	18,442	1.7623	-2.03%
2009-09-03	0	3.440	3.440	3.450	3.260	3.280	54,000	177,430	3.2857	1.865	1.865	1.871	1.768	1.779	99,588	1.7816	2.08%
2009-09-02	0	3.370	3.370	3.380	3.260	3.260	14,000	45,640	3.2600	1.827	1.827	1.833	1.768	1.768	25,819	1.7677	-0.30%
2009-09-01	0	3.380	3.250	3.380	-	-	0	0	-	1.833	1.762	1.833	-	-	0	-	0.00%
2009-08-31	0	3.380	3.220	3.380	-	-	0	0	-	1.833	1.746	1.833	-	-	0	-	0.00%
2009-08-28	0	3.380	3.350	3.380	3.380	3.440	108,000	367,380	3.4017	1.833	1.816	1.833	1.833	1.865	199,176	1.8445	-2.03%
2009-08-27	0	3.450	3.450	3.460	3.400	3.400	15,000	51,000	3.4000	1.871	1.871	1.876	1.844	1.844	27,663	1.8436	0.88%
2009-08-26	0	3.420	3.420	3.430	3.170	3.400	214,000	708,720	3.3118	1.854	1.854	1.860	1.719	1.844	394,663	1.7958	4.59%
2009-08-25	0	3.270	3.270	3.280	3.200	3.250	85,000	272,330	3.2039	1.773	1.773	1.779	1.735	1.762	156,759	1.7373	0.93%
2009-08-24	0	3.240	3.240	3.250	3.200	3.250	20,000	64,500	3.2250	1.757	1.757	1.762	1.735	1.762	36,884	1.7487	4.52%
2009-08-21	0	3.100	3.100	3.140	3.100	3.250	125,000	396,470	3.1718	1.681	1.681	1.703	1.681	1.762	230,528	1.7198	-1.59%
2009-08-20	0	3.150	3.080	3.150	3.070	3.150	171,000	536,970	3.1402	1.708	1.670	1.708	1.665	1.708	315,362	1.7027	-1.25%
2009-08-19	0	3.190	3.010	3.190	3.010	3.190	75,000	229,240	3.0565	1.730	1.632	1.730	1.632	1.730	138,317	1.6574	2.90%
2009-08-18	0	3.100	3.010	3.100	3.000	3.100	79,000	240,000	3.0380	1.681	1.632	1.681	1.627	1.681	145,693	1.6473	-0.64%
2009-08-17	0	3.120	3.030	3.120	3.010	3.120	49,000	149,960	3.0604	1.692	1.643	1.692	1.632	1.692	90,367	1.6595	-2.19%
2009-08-14	0	3.190	3.190	3.200	3.000	3.140	49,000	151,400	3.0898	1.730	1.730	1.735	1.627	1.703	90,367	1.6754	1.59%
2009-08-13	0	3.140	3.140	3.150	3.000	3.050	322,000	967,920	3.0060	1.703	1.703	1.708	1.627	1.654	593,839	1.6299	4.32%
2009-08-12	0	3.010	2.930	3.010	2.910	3.020	42,000	126,310	3.0074	1.632	1.589	1.632	1.578	1.638	77,457	1.6307	0.33%
2009-08-11	0	3.000	2.950	3.000	-	-	0	0	-	1.627	1.600	1.627	-	-	0	-	0.00%
2009-08-10	0	3.000	3.000	3.010	2.980	2.990	55,000	164,030	2.9824	1.627	1.627	1.632	1.616	1.621	101,432	1.6171	0.67%
2009-08-07	0	2.980	2.940	2.980	3.000	3.000	134,000	402,000	3.0000	1.616	1.594	1.616	1.627	1.627	247,126	1.6267	-2.93%
2009-08-06	0	3.070	3.060	3.070	3.090	3.090	3,000	9,270	3.0900	1.665	1.659	1.665	1.676	1.676	5,533	1.6755	0.99%
2009-08-05	0	3.040	3.040	3.050	3.000	3.070	60,000	181,500	3.0250	1.648	1.648	1.654	1.627	1.665	110,653	1.6403	-3.80%
2009-08-04	0	3.160	3.160	3.170	3.000	3.050	609,000	1,838,940	3.0196	1.713	1.713	1.719	1.627	1.654	1,123,131	1.6373	5.33%
2009-08-03	0	3.000	2.960	3.000	3.000	3.000	349,000	1,047,000	3.0000	1.627	1.605	1.627	1.627	1.627	643,633	1.6267	0.33%
2009-07-31	0	2.990	2.990	3.000	2.970	3.020	125,000	373,460	2.9877	1.621	1.621	1.627	1.610	1.638	230,528	1.6200	-0.99%
2009-07-30	0	3.020	2.990	3.020	3.010	3.160	167,000	509,940	3.0535	1.638	1.621	1.638	1.632	1.713	307,985	1.6557	0.67%
2009-07-29	0	3.000	2.960	3.000	3.000	3.090	105,000	318,930	3.0374	1.627	1.605	1.627	1.627	1.676	193,643	1.6470	-2.28%
2009-07-28	0	3.070	3.000	3.060	3.000	3.100	218,000	657,810	3.0175	1.665	1.627	1.659	1.627	1.681	402,040	1.6362	1.66%
2009-07-27	0	3.020	2.940	3.020	3.020	3.040	40,000	121,000	3.0250	1.638	1.594	1.638	1.638	1.648	73,769	1.6403	-0.33%
2009-07-24	0	3.030	2.910	3.030	2.900	3.030	158,000	463,340	2.9325	1.643	1.578	1.643	1.572	1.643	291,387	1.5901	1.00%
2009-07-23	0	3.000	2.970	3.000	3.000	3.000	9,000	27,000	3.0000	1.627	1.610	1.627	1.627	1.627	16,598	1.6267	-0.33%
2009-07-22	0	3.010	2.940	3.010	3.010	3.010	1,000	3,010	3.0100	1.632	1.594	1.632	1.632	1.632	1,844	1.6321	1.69%
2009-07-21	0	2.960	2.900	2.960	2.940	2.960	219,000	648,080	2.9593	1.605	1.572	1.605	1.594	1.605	403,884	1.6046	0.68%
2009-07-20	0	2.940	2.910	2.940	2.910	2.940	244,000	713,330	2.9235	1.594	1.578	1.594	1.578	1.594	449,990	1.5852	1.03%
2009-07-17	0	2.910	2.860	2.910	2.890	2.910	119,000	344,950	2.8987	1.578	1.551	1.578	1.567	1.578	219,462	1.5718	0.69%
2009-07-16	0	2.890	2.870	2.890	2.890	2.910	195,000	565,290	2.8989	1.567	1.556	1.567	1.567	1.578	359,623	1.5719	0.70%
2009-07-15	0	2.870	2.870	2.880	2.810	2.880	58,000	166,340	2.8679	1.556	1.556	1.562	1.524	1.562	106,965	1.5551	-0.35%
2009-07-14	0	2.880	2.800	2.880	2.790	2.880	198,000	563,100	2.8439	1.562	1.518	1.562	1.513	1.562	365,156	1.5421	0.00%
2009-07-13	0	2.880	2.880	2.890	2.800	2.880	129,000	362,800	2.8124	1.562	1.562	1.567	1.518	1.562	237,905	1.5250	-0.35%
2009-07-10	0	2.890	2.890	2.900	2.850	2.870	403,000	1,155,090	2.8662	1.567	1.567	1.572	1.545	1.556	743,221	1.5542	1.40%
2009-07-09	0	2.850	2.750	2.850	2.860	2.860	60,000	171,600	2.8600	1.545	1.491	1.545	1.551	1.551	110,653	1.5508	0.00%
2009-07-08	0	2.850	2.730	2.850	2.850	2.870	113,000	323,650	2.8642	1.545	1.480	1.545	1.545	1.556	208,397	1.5530	-0.70%
2009-07-07	0	2.870	2.750	2.870	2.850	2.870	99,000	282,450	2.8530	1.556	1.491	1.556	1.545	1.556	182,578	1.5470	1.06%
2009-07-06	0	2.840	2.840	2.850	2.750	2.750	103,000	283,250	2.7500	1.540	1.540	1.545	1.491	1.491	189,955	1.4911	-0.35%
2009-07-03	0	2.850	2.840	2.850	2.800	2.850	57,000	161,750	2.8377	1.545	1.540	1.545	1.518	1.545	105,121	1.5387	-1.04%
2009-07-02	0	2.880	2.800	2.880	2.890	2.890	7,000	20,230	2.8900	1.562	1.518	1.562	1.567	1.567	12,910	1.5671	-0.35%
2009-06-30	0	2.890	2.750	2.890	2.890	2.890	70,000	202,300	2.8900	1.567	1.491	1.567	1.567	1.567	129,095	1.5671	1.40%
2009-06-29	0	2.850	2.800	2.850	2.750	2.850	110,000	312,500	2.8409	1.545	1.518	1.545	1.491	1.545	202,864	1.5404	-1.04%
2009-06-26	0	2.880	2.880	2.890	2.880	2.890	86,000	248,480	2.8893	1.562	1.562	1.567	1.562	1.567	158,603	1.5667	0.35%
2009-06-25	0	2.870	2.870	2.880	2.850	2.850	10,000	28,500	2.8500	1.556	1.556	1.562	1.545	1.545	18,442	1.5454	0.70%
2009-06-24	0	2.850	2.800	2.850	2.820	2.850	68,000	193,260	2.8421	1.545	1.518	1.545	1.529	1.545	125,407	1.5411	2.15%
2009-06-23	0	2.790	2.780	2.790	2.750	2.790	45,000	124,350	2.7633	1.513	1.507	1.513	1.491	1.513	82,990	1.4984	-5.74%
2009-06-22	0	2.960	2.960	2.970	2.900	2.900	88,000	255,200	2.9000	1.605	1.605	1.610	1.572	1.572	162,291	1.5725	2.07%
2009-06-19	0	2.900	2.720	2.900	2.840	2.930	10,000	28,490	2.8490	1.572	1.475	1.572	1.540	1.589	18,442	1.5448	2.11%
2009-06-18	0	2.840	2.920	2.950	2.820	2.850	36,000	101,780	2.8272	1.540	1.583	1.600	1.529	1.545	66,392	1.5330	-1.73%
2009-06-17	0	2.890	2.890	2.900	2.870	2.970	49,000	142,810	2.9145	1.567	1.567	1.572	1.556	1.610	90,367	1.5803	0.70%
2009-06-16	0	2.870	2.790	2.890	2.870	2.910	70,000	201,700	2.8814	1.556	1.513	1.567	1.556	1.578	129,095	1.5624	-1.03%
2009-06-15	0	2.900	2.860	2.900	2.960	2.960	109,000	322,640	2.9600	1.572	1.551	1.572	1.605	1.605	201,020	1.6050	-2.03%
2009-06-12	0	2.960	2.950	2.960	2.810	2.990	803,000	2,340,280	2.9144	1.605	1.600	1.605	1.524	1.621	1,480,910	1.5803	4.23%
2009-06-11	0	2.840	2.730	2.840	2.840	2.840	70,000	198,800	2.8400	1.540	1.480	1.540	1.540	1.540	129,095	1.5399	3.27%
2009-06-10	0	2.750	2.800	2.810	2.750	2.850	1,257,000	3,476,280	2.7655	1.491	1.518	1.524	1.491	1.545	2,318,186	1.4996	-1.08%
2009-06-09	0	2.780	2.710	2.780	2.700	2.860	1,686,000	4,589,530	2.7221	1.507	1.469	1.507	1.464	1.551	3,109,357	1.4760	0.00%
2009-06-08	0	2.780	2.700	2.780	2.730	2.900	447,000	1,231,680	2.7554	1.507	1.464	1.507	1.480	1.572	824,367	1.4941	0.00%
2009-06-05	0	2.780	2.740	2.780	2.750	2.940	293,000	817,580	2.7904	1.507	1.486	1.507	1.491	1.594	540,357	1.5130	-0.71%
2009-06-04	0	2.800	2.740	2.800	2.730	2.950	81,000	227,600	2.8099	1.518	1.486	1.518	1.480	1.600	149,382	1.5236	-2.78%
2009-06-03	0	2.880	2.880	2.890	2.750	2.920	455,000	1,257,990	2.7648	1.562	1.562	1.567	1.491	1.583	839,121	1.4992	0.00%
2009-06-02	0	2.880	2.720	2.880	2.700	2.950	236,000	657,670	2.7867	1.562	1.475	1.562	1.464	1.600	435,236	1.5111	2.86%
2009-06-01	0	2.800	2.720	2.800	2.750	2.960	296,000	834,230	2.8183	1.518	1.475	1.518	1.491	1.605	545,889	1.5282	-1.41%
2009-05-29	0	2.840	2.840	2.850	2.700	2.850	601,000	1,652,600	2.7498	1.540	1.540	1.545	1.464	1.545	1,108,377	1.4910	5.19%
2009-05-27	0	2.700	2.600	2.700	2.600	2.880	780,000	2,103,740	2.6971	1.464	1.410	1.464	1.410	1.562	1,438,492	1.4625	0.37%
2009-05-26	0	2.690	2.690	2.700	2.600	2.700	440,000	1,148,450	2.6101	1.459	1.459	1.464	1.410	1.464	811,457	1.4153	0.00%
2009-05-25	0	2.690	2.600	2.690	2.690	2.690	20,000	53,800	2.6900	1.459	1.410	1.459	1.459	1.459	36,884	1.4586	0.00%
2009-05-22	0	2.690	2.690	2.700	2.610	2.830	299,000	801,490	2.6806	1.459	1.459	1.464	1.415	1.535	551,422	1.4535	-2.18%
2009-05-21	0	2.750	2.740	2.750	2.750	2.850	194,000	537,170	2.7689	1.491	1.486	1.491	1.491	1.545	357,779	1.5014	0.36%
2009-05-20	0	2.740	2.740	2.750	2.650	2.750	179,000	477,750	2.6690	1.486	1.486	1.491	1.437	1.491	330,116	1.4472	0.74%
2009-05-19	0	2.720	2.720	2.730	2.620	2.790	25,000	68,260	2.7304	1.475	1.475	1.480	1.421	1.513	46,106	1.4805	0.37%
2009-05-18	0	2.710	2.710	2.720	2.600	2.750	170,000	445,400	2.6200	1.469	1.469	1.475	1.410	1.491	313,518	1.4207	2.74%
2009-05-15	0	2.740	2.740	2.750	2.740	2.740	38,000	104,120	2.7400	1.430	1.430	1.436	1.430	1.430	72,796	1.4303	0.00%
2009-05-14	0	2.740	2.630	2.740	2.810	2.850	20,000	56,600	2.8300	1.430	1.373	1.430	1.467	1.488	38,314	1.4773	0.00%
2009-05-13	0	2.740	2.650	2.740	2.630	2.790	56,000	150,980	2.6961	1.430	1.383	1.430	1.373	1.456	107,279	1.4074	-1.79%
2009-05-12	0	2.790	2.560	2.790	2.560	2.790	251,000	655,000	2.6096	1.456	1.336	1.456	1.336	1.456	480,838	1.3622	6.90%
2009-05-11	0	2.610	2.790	2.800	2.600	2.600	64,000	167,660	2.6197	1.362	1.456	1.462	1.357	1.357	122,604	1.3675	-3.33%
2009-05-08	0	2.700	2.570	2.890	2.520	2.740	277,000	710,820	2.5661	1.409	1.342	1.509	1.315	1.430	530,646	1.3395	-2.53%
2009-05-07	0	2.770	2.770	2.780	2.600	2.700	372,000	971,200	2.6108	1.446	1.446	1.451	1.357	1.409	712,637	1.3628	3.75%
2009-05-06	0	2.670	2.670	2.680	2.560	2.680	281,000	726,890	2.5868	1.394	1.394	1.399	1.336	1.399	538,309	1.3503	3.09%
2009-05-05	0	2.590	2.520	2.590	2.590	2.600	1,051,000	2,632,580	2.5048	1.352	1.315	1.352	1.352	1.357	2,013,391	1.3075	3.60%
2009-05-04	0	2.500	2.590	2.600	2.490	2.520	288,000	720,190	2.5007	1.305	1.352	1.357	1.300	1.315	551,719	1.3054	0.00%
2009-04-30	0	2.500	2.400	2.500	2.400	2.510	1,115,000	2,780,600	2.4938	1.305	1.253	1.305	1.253	1.310	2,135,995	1.3018	0.40%
2009-04-29	0	2.490	2.490	2.500	-	-	0	0	-	1.300	1.300	1.305	-	-	0	-	3.75%
2009-04-28	0	2.400	2.350	2.450	2.400	2.450	50,000	120,290	2.4058	1.253	1.227	1.279	1.253	1.279	95,785	1.2558	-3.61%
2009-04-27	0	2.490	2.490	2.500	2.450	2.540	77,000	191,260	2.4839	1.300	1.300	1.305	1.279	1.326	147,508	1.2966	-2.35%
2009-04-24	0	2.550	2.360	2.550	2.400	2.550	200,000	505,350	2.5268	1.331	1.232	1.331	1.253	1.331	383,138	1.3190	-3.41%
2009-04-23	0	2.640	2.640	2.650	2.200	2.500	203,000	450,400	2.2187	1.378	1.378	1.383	1.148	1.305	388,885	1.1582	7.76%
2009-04-22	0	2.450	2.200	2.450	2.260	2.450	243,000	552,120	2.2721	1.279	1.148	1.279	1.180	1.279	465,513	1.1860	6.99%
2009-04-21	0	2.290	2.290	2.300	2.260	2.300	531,000	1,200,860	2.2615	1.195	1.195	1.201	1.180	1.201	1,017,232	1.1805	1.33%
2009-04-20	0	2.260	2.090	2.260	2.260	2.260	257,000	580,633	2.2593	1.180	1.091	1.180	1.180	1.180	492,332	1.1794	0.00%
2009-04-17	0	2.260	2.090	2.260	2.080	2.280	242,000	546,640	2.2588	1.180	1.091	1.180	1.086	1.190	463,597	1.1791	-1.31%
2009-04-16	0	2.290	2.250	2.290	2.200	2.290	225,000	503,360	2.2372	1.195	1.175	1.195	1.148	1.195	431,030	1.1678	1.78%
2009-04-15	0	2.250	2.040	2.250	2.230	2.250	16,000	35,290	2.2056	1.175	1.065	1.175	1.164	1.175	30,651	1.1513	3.21%
2009-04-14	0	2.180	2.050	2.180	2.180	2.200	38,000	83,460	2.1963	1.138	1.070	1.138	1.138	1.148	72,796	1.1465	0.00%
2009-04-09	0	2.180	2.180	2.190	-	-	0	0	-	1.138	1.138	1.143	-	-	0	-	4.81%
2009-04-08	0	2.080	2.080	2.090	2.000	2.010	260,000	520,050	2.0002	1.086	1.086	1.091	1.044	1.049	498,080	1.0441	-3.26%
2009-04-07	0	2.150	2.010	2.150	-	-	0	0	-	1.122	1.049	1.122	-	-	0	-	0.00%
2009-04-06	0	2.150	2.150	2.170	2.000	2.190	65,000	130,800	2.0123	1.122	1.122	1.133	1.044	1.143	124,520	1.0504	8.04%
2009-04-03	0	1.990	1.910	1.990	-	-	0	0	-	1.039	0.997	1.039	-	-	0	-	-3.86%
2009-04-02	0	2.070	2.070	2.080	2.000	2.000	40,000	80,000	2.0000	1.081	1.081	1.086	1.044	1.044	76,628	1.0440	-0.96%
2009-04-01	0	2.090	2.090	2.100	1.880	2.000	65,000	125,640	1.9329	1.091	1.091	1.096	0.981	1.044	124,520	1.0090	0.97%
2009-03-31	0	2.070	2.070	2.100	1.850	2.000	50,000	95,020	1.9004	1.081	1.081	1.096	0.966	1.044	95,785	0.9920	6.70%
2009-03-30	0	1.940	1.940	1.950	1.900	1.900	20,000	38,000	1.9000	1.013	1.013	1.018	0.992	0.992	38,314	0.9918	-2.51%
2009-03-27	0	1.990	1.990	2.000	1.810	2.000	17,000	32,460	1.9094	1.039	1.039	1.044	0.945	1.044	32,567	0.9967	0.51%
2009-03-26	0	1.980	-	1.980	2.070	2.070	1,000	2,070	2.0700	1.034	-	1.034	1.081	1.081	1,916	1.0806	5.32%
2009-03-25	0	1.880	1.880	1.890	1.780	1.900	90,000	161,050	1.7894	0.981	0.981	0.987	0.929	0.992	172,412	0.9341	-0.53%
2009-03-24	0	1.890	1.890	1.900	1.780	2.000	86,000	159,080	1.8498	0.987	0.987	0.992	0.929	1.044	164,749	0.9656	0.53%
2009-03-23	0	1.880	1.750	1.880	1.820	2.000	102,000	192,020	1.8825	0.981	0.914	0.981	0.950	1.044	195,400	0.9827	-1.05%
2009-03-20	0	1.900	1.900	1.950	-	-	0	0	-	0.992	0.992	1.018	-	-	0	-	11.76%
2009-03-19	0	1.700	1.600	1.700	1.550	1.710	89,000	149,870	1.6839	0.887	0.835	0.887	0.809	0.893	170,496	0.8790	-9.57%
2009-03-18	0	1.880	1.880	1.890	1.700	1.700	109,000	185,300	1.7000	0.981	0.981	0.987	0.887	0.887	208,810	0.8874	11.24%
2009-03-17	0	1.690	1.690	1.700	1.500	1.500	10,000	15,000	1.5000	0.882	0.882	0.887	0.783	0.783	19,157	0.7830	12.67%
2009-03-16	0	1.500	1.500	1.650	1.410	1.500	12,000	17,100	1.4250	0.783	0.783	0.861	0.736	0.783	22,988	0.7439	4.90%
2009-03-13	0	1.430	1.430	1.570	1.400	1.680	41,000	59,850	1.4598	0.746	0.746	0.820	0.731	0.877	78,543	0.7620	6.72%
2009-03-12	0	1.340	1.340	1.540	-	-	0	0	-	0.699	0.699	0.804	-	-	0	-	0.00%
2009-03-11	0	1.340	1.340	1.420	1.340	1.420	2,000	2,760	1.3800	0.699	0.699	0.741	0.699	0.741	3,831	0.7204	-1.47%
2009-03-10	0	1.360	1.320	1.420	1.360	1.380	28,000	38,200	1.3643	0.710	0.689	0.741	0.710	0.720	53,639	0.7122	3.03%
2009-03-09	0	1.320	1.390	1.400	1.320	1.390	466,000	623,880	1.3388	0.689	0.726	0.731	0.689	0.726	892,712	0.6989	-10.20%
2009-03-06	0	1.470	1.350	1.470	1.470	1.470	1,000	1,470	1.4700	0.767	0.705	0.767	0.767	0.767	1,916	0.7673	2.08%
2009-03-05	0	1.440	1.330	1.450	1.330	1.500	220,000	303,290	1.3786	0.752	0.694	0.757	0.694	0.783	421,452	0.7196	-9.43%
2009-03-04	0	1.590	1.400	1.590	-	-	0	0	-	0.830	0.731	0.830	-	-	0	-	-4.79%
2009-03-03	0	1.670	1.290	1.670	1.630	1.680	2,000	3,310	1.6550	0.872	0.673	0.872	0.851	0.877	3,831	0.8639	5.03%
2009-03-02	0	1.590	1.420	1.590	-	-	0	0	-	0.830	0.741	0.830	-	-	0	-	-5.92%
2009-02-27	0	1.690	1.460	1.690	1.490	1.690	12,000	18,210	1.5175	0.882	0.762	0.882	0.778	0.882	22,988	0.7921	16.55%
2009-02-26	0	1.450	1.400	1.450	1.360	1.450	182,000	256,470	1.4092	0.757	0.731	0.757	0.710	0.757	348,656	0.7356	-19.44%
2009-02-25	0	1.800	1.430	1.800	1.800	1.800	1,000	1,800	1.8000	0.940	0.746	0.940	0.940	0.940	1,916	0.9396	13.21%
2009-02-24	0	1.590	1.310	1.590	-	-	0	0	-	0.830	0.684	0.830	-	-	0	-	-5.36%
2009-02-23	0	1.680	1.420	1.680	1.780	1.780	2,000	3,560	1.7800	0.877	0.741	0.877	0.929	0.929	3,831	0.9292	5.00%
2009-02-20	0	1.600	1.770	1.780	1.580	1.580	10,000	15,800	1.5800	0.835	0.924	0.929	0.825	0.825	19,157	0.8248	1.27%
2009-02-19	0	1.580	1.580	1.590	1.500	1.690	178,000	268,190	1.5067	0.825	0.825	0.830	0.783	0.882	340,993	0.7865	5.33%
2009-02-18	0	1.500	1.400	1.500	1.690	1.690	1,000	1,690	1.6900	0.783	0.731	0.783	0.882	0.882	1,916	0.8822	0.00%
2009-02-17	0	1.500	1.460	1.500	1.500	1.660	229,000	340,700	1.4878	0.783	0.762	0.783	0.783	0.867	438,693	0.7766	0.00%
2009-02-16	0	1.500	1.420	1.500	1.500	1.690	81,000	121,690	1.5023	0.783	0.741	0.783	0.783	0.882	155,171	0.7842	0.00%
2009-02-13	0	1.500	1.450	1.500	1.500	1.680	100,000	150,280	1.5028	0.783	0.757	0.783	0.783	0.877	191,569	0.7845	1.35%
2009-02-12	0	1.480	1.620	1.720	1.470	1.470	2,000	2,940	1.4700	0.773	0.846	0.898	0.767	0.767	3,831	0.7673	-21.28%
2009-02-11	0	1.880	1.320	1.880	1.890	1.890	1,000	1,890	1.8900	0.981	0.689	0.981	0.987	0.987	1,916	0.9866	10.59%
2009-02-10	0	1.700	1.320	1.700	1.600	1.780	45,000	73,890	1.6420	0.887	0.689	0.887	0.835	0.929	86,206	0.8571	6.25%
2009-02-09	0	1.600	1.430	1.610	1.600	1.600	40,000	64,000	1.6000	0.835	0.746	0.840	0.835	0.835	76,628	0.8352	0.00%
2009-02-06	0	1.600	1.500	1.600	1.520	1.600	129,000	204,420	1.5847	0.835	0.783	0.835	0.793	0.835	247,124	0.8272	0.63%
2009-02-05	0	1.590	1.410	1.590	-	-	0	0	-	0.830	0.736	0.830	-	-	0	-	0.00%
2009-02-04	0	1.590	1.550	1.590	1.590	1.590	30,000	47,700	1.5900	0.830	0.809	0.830	0.830	0.830	57,471	0.8300	0.00%
2009-02-03	0	1.590	1.500	1.590	1.590	1.590	42,000	66,780	1.5900	0.830	0.783	0.830	0.830	0.830	80,459	0.8300	0.00%
2009-02-02	0	1.590	1.340	1.590	1.590	1.590	31,000	49,290	1.5900	0.830	0.699	0.830	0.830	0.830	59,386	0.8300	0.00%
2009-01-30	0	1.590	1.330	1.590	1.590	1.590	119,000	176,710	1.4850	0.830	0.694	0.830	0.830	0.830	227,967	0.7752	-10.67%
2009-01-29	0	1.780	1.310	1.780	-	-	2,000	3,560	1.7800	0.929	0.684	0.929	-	-	3,831	0.9292	12.66%
2009-01-23	0	1.580	1.310	1.620	1.300	1.620	39,000	60,540	1.5523	0.825	0.684	0.846	0.679	0.846	74,712	0.8103	2.60%
2009-01-22	0	1.540	1.300	1.540	-	-	0	0	-	0.804	0.679	0.804	-	-	0	-	-0.65%
2009-01-21	0	1.550	1.290	1.550	-	-	0	0	-	0.809	0.673	0.809	-	-	0	-	-3.13%
2009-01-20	0	1.600	1.400	1.600	-	-	0	0	-	0.835	0.731	0.835	-	-	0	-	0.00%
2009-01-19	0	1.600	1.430	1.600	-	-	0	0	-	0.835	0.746	0.835	-	-	0	-	-1.23%
2009-01-16	0	1.620	1.300	1.630	1.620	1.620	66,000	106,880	1.6194	0.846	0.679	0.851	0.846	0.846	126,436	0.8453	0.00%
2009-01-15	0	1.620	1.240	1.620	-	-	0	0	-	0.846	0.647	0.846	-	-	0	-	0.00%
2009-01-14	0	1.620	1.300	1.620	-	-	0	0	-	0.846	0.679	0.846	-	-	0	-	0.00%
2009-01-13	0	1.620	1.300	1.630	-	-	0	0	-	0.846	0.679	0.851	-	-	0	-	0.00%
2009-01-12	0	1.620	1.280	1.620	-	-	0	0	-	0.846	0.668	0.846	-	-	0	-	0.00%
2009-01-09	0	1.620	1.330	1.620	-	-	0	0	-	0.846	0.694	0.846	-	-	0	-	-0.61%
2009-01-08	0	1.630	1.340	1.630	1.630	1.630	1,000	1,630	1.6300	0.851	0.699	0.851	0.851	0.851	1,916	0.8509	1.87%
2009-01-07	0	1.600	1.550	1.600	1.550	1.650	123,000	196,700	1.5992	0.835	0.809	0.835	0.809	0.861	235,630	0.8348	-3.03%
2009-01-06	0	1.650	1.600	1.650	1.600	1.650	129,000	211,400	1.6388	0.861	0.835	0.861	0.835	0.861	247,124	0.8554	4.43%
2009-01-05	0	1.580	1.500	1.580	1.580	1.580	76,000	113,280	1.4905	0.825	0.783	0.825	0.825	0.825	145,592	0.7781	0.00%
2009-01-02	0	1.580	1.260	1.580	1.580	1.580	1,000	1,580	1.5800	0.825	0.658	0.825	0.825	0.825	1,916	0.8248	6.04%
2008-12-31	0	1.490	1.230	1.500	-	-	0	0	-	0.778	0.642	0.783	-	-	0	-	0.00%
2008-12-30	0	1.490	1.260	1.500	-	-	0	0	-	0.778	0.658	0.783	-	-	0	-	0.00%
2008-12-29	0	1.490	1.290	1.490	-	-	0	0	-	0.778	0.673	0.778	-	-	0	-	-2.61%
2008-12-24	0	1.530	1.360	1.530	1.500	1.540	12,000	18,360	1.5300	0.799	0.710	0.799	0.783	0.804	22,988	0.7987	0.00%
2008-12-23	0	1.530	1.280	1.530	1.340	1.530	108,000	149,390	1.3832	0.799	0.668	0.799	0.699	0.799	206,895	0.7221	-0.65%
2008-12-22	0	1.540	1.300	1.590	1.540	1.540	18,000	27,770	1.5428	0.804	0.679	0.830	0.804	0.804	34,482	0.8053	0.00%
2008-12-19	0	1.540	1.340	1.540	1.340	1.540	69,000	93,530	1.3555	0.804	0.699	0.804	0.699	0.804	132,183	0.7076	24.19%
2008-12-18	0	1.240	1.230	1.290	1.220	1.240	33,000	40,730	1.2342	0.647	0.642	0.673	0.637	0.647	63,218	0.6443	-4.62%
2008-12-17	0	1.300	1.200	1.300	1.160	1.300	22,000	26,050	1.1841	0.679	0.626	0.679	0.606	0.679	42,145	0.6181	-3.70%
2008-12-16	0	1.350	1.180	1.350	1.150	1.350	98,000	113,100	1.1541	0.705	0.616	0.705	0.600	0.705	187,738	0.6024	16.38%
2008-12-15	0	1.160	1.160	1.280	-	-	10,000	11,800	1.1800	0.606	0.606	0.668	-	-	19,157	0.6160	0.87%
2008-12-12	0	1.150	1.150	1.180	1.150	1.180	88,000	102,940	1.1698	0.600	0.600	0.616	0.600	0.616	168,581	0.6106	-11.54%
2008-12-11	0	1.300	1.190	1.300	-	-	0	0	-	0.679	0.621	0.679	-	-	0	-	0.00%
2008-12-10	0	1.300	1.280	1.300	1.280	1.300	67,000	86,960	1.2979	0.679	0.668	0.679	0.668	0.679	128,351	0.6775	0.00%
2008-12-09	0	1.300	1.180	1.300	-	-	0	0	-	0.679	0.616	0.679	-	-	0	-	0.00%
2008-12-08	0	1.300	1.200	1.300	1.190	1.350	49,000	63,720	1.3004	0.679	0.626	0.679	0.621	0.705	93,869	0.6788	-2.26%
2008-12-05	0	1.330	1.250	1.350	1.250	1.350	109,000	142,300	1.3055	0.694	0.653	0.705	0.653	0.705	208,810	0.6815	-11.33%
2008-12-04	0	1.500	1.300	1.500	1.000	1.500	1,671,000	1,927,050	1.1532	0.783	0.679	0.783	0.522	0.783	3,201,119	0.6020	50.00%
2008-12-03	0	1.000	0.970	1.000	0.990	1.010	623,000	622,630	0.9994	0.522	0.506	0.522	0.517	0.527	1,193,475	0.5217	0.00%
2008-12-02	0	1.000	0.940	1.000	0.980	1.000	312,000	310,150	0.9941	0.522	0.491	0.522	0.512	0.522	597,695	0.5189	1.01%
2008-12-01	0	0.990	0.880	0.990	-	-	0	0	-	0.517	0.459	0.517	-	-	0	-	0.00%
2008-11-28	0	0.990	0.870	0.990	0.950	1.000	10,000	9,750	0.9750	0.517	0.454	0.517	0.496	0.522	19,157	0.5090	11.24%
2008-11-27	0	0.890	0.800	0.970	0.890	0.890	3,000	2,670	0.8900	0.465	0.418	0.506	0.465	0.465	5,747	0.4646	0.00%
2008-11-26	0	0.890	0.840	0.890	0.890	0.890	7,000	6,230	0.8900	0.465	0.438	0.465	0.465	0.465	13,410	0.4646	0.00%
2008-11-25	0	0.890	0.800	0.890	-	-	0	0	-	0.465	0.418	0.465	-	-	0	-	0.00%
2008-11-24	0	0.890	0.800	1.080	-	-	0	0	-	0.465	0.418	0.564	-	-	0	-	0.00%
2008-11-21	0	0.890	0.810	1.000	0.800	0.890	830,000	686,220	0.8268	0.465	0.423	0.522	0.418	0.465	1,590,023	0.4316	0.00%
2008-11-20	0	0.890	0.880	0.890	0.890	0.890	34,000	30,260	0.8900	0.465	0.459	0.465	0.465	0.465	65,133	0.4646	-2.20%
2008-11-19	0	0.910	0.900	0.910	0.900	0.910	406,000	369,360	0.9098	0.475	0.470	0.475	0.470	0.475	777,770	0.4749	0.00%
2008-11-18	0	0.910	0.890	0.910	0.880	0.910	244,000	221,340	0.9071	0.475	0.465	0.475	0.459	0.475	467,428	0.4735	-1.09%
2008-11-17	0	0.920	0.910	0.950	0.920	0.950	88,000	83,300	0.9466	0.480	0.475	0.496	0.480	0.496	168,581	0.4941	-4.17%
2008-11-14	0	0.960	0.960	1.000	0.920	1.000	227,000	220,060	0.9694	0.501	0.501	0.522	0.480	0.522	434,862	0.5060	6.67%
2008-11-13	0	0.900	0.900	0.940	0.900	1.010	415,000	386,430	0.9312	0.470	0.470	0.491	0.470	0.527	795,012	0.4861	-10.89%
2008-11-12	0	1.010	1.000	1.050	1.000	1.080	299,000	309,590	1.0354	0.527	0.522	0.548	0.522	0.564	572,791	0.5405	-8.18%
2008-11-11	0	1.100	1.000	1.100	1.100	1.100	175,000	192,500	1.1000	0.574	0.522	0.574	0.574	0.574	335,246	0.5742	-0.90%
2008-11-10	0	1.110	1.060	1.110	1.110	1.120	343,000	380,760	1.1101	0.579	0.553	0.579	0.579	0.585	657,082	0.5795	0.00%
2008-11-07	0	1.110	0.920	1.110	1.110	1.110	110,000	122,100	1.1100	0.579	0.480	0.579	0.579	0.579	210,726	0.5794	0.00%
2008-11-06	0	1.110	1.000	1.110	1.100	1.110	50,000	55,300	1.1060	0.579	0.522	0.579	0.574	0.579	95,785	0.5773	0.00%
2008-11-05	0	1.110	1.110	1.180	1.100	1.200	470,000	552,290	1.1751	0.579	0.579	0.616	0.574	0.626	900,374	0.6134	-5.13%
2008-11-04	0	1.170	1.100	1.170	1.170	1.170	140,000	163,800	1.1700	0.611	0.574	0.611	0.611	0.611	268,197	0.6107	0.00%
2008-11-03	0	1.170	1.110	1.170	1.050	1.170	60,000	69,000	1.1500	0.611	0.579	0.611	0.548	0.611	114,941	0.6003	1.74%
2008-10-31	0	1.150	1.100	1.180	1.150	1.150	62,000	71,300	1.1500	0.600	0.574	0.616	0.600	0.600	118,773	0.6003	0.00%
2008-10-30	0	1.150	-	1.150	1.150	1.150	60,000	69,000	1.1500	0.600	-	0.600	0.600	0.600	114,941	0.6003	0.00%
2008-10-29	0	1.150	0.750	1.150	1.150	1.150	10,000	11,500	1.1500	0.600	0.392	0.600	0.600	0.600	19,157	0.6003	0.00%
2008-10-28	0	1.150	1.150	1.170	1.150	1.170	39,000	45,530	1.1674	0.600	0.600	0.611	0.600	0.611	74,712	0.6094	-1.71%
2008-10-27	0	1.170	-	1.350	1.170	1.170	10,000	11,700	1.1700	0.611	-	0.705	0.611	0.611	19,157	0.6107	-13.33%
2008-10-24	0	1.350	1.200	1.350	-	-	8,000	10,240	1.2800	0.705	0.626	0.705	-	-	15,326	0.6682	-3.57%
2008-10-23	0	1.400	1.230	1.400	-	-	0	0	-	0.731	0.642	0.731	-	-	0	-	0.00%
2008-10-22	0	1.400	1.300	1.400	1.400	1.440	35,000	50,200	1.4343	0.731	0.679	0.731	0.731	0.752	67,049	0.7487	-2.78%
2008-10-21	0	1.440	1.360	1.440	1.440	1.510	241,000	361,150	1.4985	0.752	0.710	0.752	0.752	0.788	461,681	0.7822	-10.56%
2008-10-20	0	1.610	1.510	1.610	-	-	0	0	-	0.840	0.788	0.840	-	-	0	-	0.00%
2008-10-17	0	1.610	1.510	1.610	1.610	1.610	65,000	104,650	1.6100	0.840	0.788	0.840	0.840	0.840	124,520	0.8404	0.00%
2008-10-16	0	1.610	1.610	2.000	1.600	1.600	10,000	16,000	1.6000	0.840	0.840	1.044	0.835	0.835	19,157	0.8352	0.62%
2008-10-15	0	1.600	1.600	2.000	1.600	1.600	80,000	128,000	1.6000	0.835	0.835	1.044	0.835	0.835	153,255	0.8352	-1.23%
2008-10-14	0	1.620	1.600	2.000	1.600	1.700	136,000	223,800	1.6456	0.846	0.835	1.044	0.835	0.887	260,534	0.8590	1.25%
2008-10-13	0	1.600	1.600	1.700	1.600	1.600	37,000	59,200	1.6000	0.835	0.835	0.887	0.835	0.835	70,881	0.8352	-11.11%
2008-10-10	0	1.800	1.510	1.980	1.800	1.990	12,000	23,430	1.9525	0.940	0.788	1.034	0.940	1.039	22,988	1.0192	-10.89%
2008-10-09	0	2.020	2.020	2.100	2.010	2.100	47,000	95,230	2.0262	1.054	1.054	1.096	1.049	1.096	90,037	1.0577	-8.18%
2008-10-08	0	2.200	2.020	2.200	-	-	0	0	-	1.148	1.054	1.148	-	-	0	-	0.00%
2008-10-06	0	2.200	2.190	2.200	2.180	2.290	86,000	194,120	2.2572	1.148	1.143	1.148	1.138	1.195	164,749	1.1783	-4.35%
2008-10-03	0	2.300	2.200	2.400	2.300	2.350	115,000	266,200	2.3148	1.201	1.148	1.253	1.201	1.227	220,304	1.2083	-2.13%
2008-10-02	0	2.350	2.280	2.350	2.330	2.360	149,000	349,310	2.3444	1.227	1.190	1.227	1.216	1.232	285,438	1.2238	-5.24%
2008-09-30	0	2.480	2.330	2.510	2.480	2.480	6,000	14,880	2.4800	1.295	1.216	1.310	1.295	1.295	11,494	1.2946	-2.75%
2008-09-29	0	2.550	2.050	2.550	-	-	0	0	-	1.331	1.070	1.331	-	-	0	-	0.00%
2008-09-26	0	2.550	2.050	2.640	2.550	2.550	16,000	40,800	2.5500	1.331	1.070	1.378	1.331	1.331	30,651	1.3311	0.00%
2008-09-25	0	2.550	2.050	2.750	-	-	0	0	-	1.331	1.070	1.436	-	-	0	-	0.00%
2008-09-24	0	2.550	2.020	2.670	-	-	0	0	-	1.331	1.054	1.394	-	-	0	-	0.00%
2008-09-23	0	2.550	2.020	2.550	-	-	0	0	-	1.331	1.054	1.331	-	-	0	-	-0.78%
2008-09-22	0	2.570	2.100	2.570	-	-	3,000	7,740	2.5800	1.342	1.096	1.342	-	-	5,747	1.3468	-0.39%
2008-09-19	0	2.580	2.400	2.580	2.600	2.600	15,000	39,000	2.6000	1.347	1.253	1.347	1.357	1.357	28,735	1.3572	9.32%
2008-09-18	0	2.360	1.000	2.360	2.360	2.510	301,000	706,710	2.3479	1.232	0.522	1.232	1.232	1.310	576,623	1.2256	-5.98%
2008-09-17	0	2.510	2.510	2.590	-	-	0	0	-	1.310	1.310	1.352	-	-	0	-	0.00%
2008-09-16	0	2.510	2.510	2.710	2.510	2.520	205,000	514,610	2.5103	1.310	1.310	1.415	1.310	1.315	392,717	1.3104	-5.64%
2008-09-12	0	2.660	-	2.660	2.660	2.700	260,000	692,000	2.6615	1.389	-	1.389	1.389	1.409	498,080	1.3893	-1.48%
2008-09-11	0	2.700	2.660	2.700	-	-	0	0	-	1.409	1.389	1.409	-	-	0	-	-0.37%
2008-09-10	0	2.710	2.660	2.810	-	-	0	0	-	1.415	1.389	1.467	-	-	0	-	0.00%
2008-09-09	0	2.710	2.660	3.300	-	-	0	0	-	1.415	1.389	1.723	-	-	0	-	0.00%
2008-09-08	0	2.710	2.710	3.300	-	-	0	0	-	1.415	1.415	1.723	-	-	0	-	0.37%
2008-09-05	0	2.700	2.670	3.380	2.670	2.710	39,000	105,080	2.6944	1.409	1.394	1.764	1.394	1.415	74,712	1.4065	-0.37%
2008-09-04	0	2.710	2.710	2.800	-	-	0	0	-	1.415	1.415	1.462	-	-	0	-	0.00%
2008-09-03	0	2.710	2.710	3.200	2.700	2.700	150,000	405,000	2.7000	1.415	1.415	1.670	1.409	1.409	287,354	1.4094	1.12%
2008-09-02	0	2.680	2.680	2.800	2.670	2.670	10,000	26,700	2.6700	1.399	1.399	1.462	1.394	1.394	19,157	1.3938	-4.29%
2008-09-01	0	2.800	2.670	2.800	-	-	0	0	-	1.462	1.394	1.462	-	-	0	-	0.00%
2008-08-29	0	2.800	2.700	2.800	2.800	2.800	260,000	728,000	2.8000	1.462	1.409	1.462	1.462	1.462	498,080	1.4616	-1.41%
2008-08-28	0	2.840	2.740	2.980	-	-	0	0	-	1.482	1.430	1.556	-	-	0	-	0.00%
2008-08-27	0	2.840	2.710	2.840	2.840	2.840	17,000	48,280	2.8400	1.482	1.415	1.482	1.482	1.482	32,567	1.4825	-2.07%
2008-08-26	0	2.900	2.860	2.990	2.900	2.900	52,000	150,720	2.8985	1.514	1.493	1.561	1.514	1.514	99,616	1.5130	-3.01%
2008-08-25	0	2.990	2.850	2.990	2.870	3.000	150,000	446,050	2.9737	1.561	1.488	1.561	1.498	1.566	287,354	1.5523	1.36%
2008-08-21	0	2.950	2.730	2.950	-	-	0	0	-	1.540	1.425	1.540	-	-	0	-	-0.67%
2008-08-20	0	2.970	2.780	2.970	-	-	0	0	-	1.550	1.451	1.550	-	-	0	-	-0.34%
2008-08-19	0	2.980	2.700	2.980	2.980	2.980	4,000	11,920	2.9800	1.556	1.409	1.556	1.556	1.556	7,663	1.5556	0.00%
2008-08-18	0	2.980	2.680	2.980	-	-	0	0	-	1.556	1.399	1.556	-	-	0	-	-0.33%
2008-08-15	0	2.990	2.660	2.990	-	-	0	0	-	1.561	1.389	1.561	-	-	0	-	0.00%
2008-08-14	0	2.990	2.680	2.990	-	-	0	0	-	1.561	1.399	1.561	-	-	0	-	0.00%
2008-08-13	0	2.990	2.670	2.990	-	-	0	0	-	1.561	1.394	1.561	-	-	0	-	0.00%
2008-08-12	0	2.990	2.680	3.000	2.990	2.990	2,000	5,980	2.9900	1.561	1.399	1.566	1.561	1.561	3,831	1.5608	4.91%
2008-08-11	0	2.850	2.680	3.000	-	-	0	0	-	1.488	1.399	1.566	-	-	0	-	0.00%
2008-08-08	0	2.850	2.850	2.990	2.710	2.710	5,000	13,550	2.7100	1.488	1.488	1.561	1.415	1.415	9,578	1.4146	-6.56%
2008-08-07	0	3.050	2.750	3.050	-	-	0	0	-	1.592	1.436	1.592	-	-	0	-	-1.61%
2008-08-05	0	3.100	2.750	3.100	3.100	3.100	1,000	3,100	3.1000	1.618	1.436	1.618	1.618	1.618	1,916	1.6182	4.03%
2008-08-04	0	2.980	2.750	2.980	-	-	0	0	-	1.556	1.436	1.556	-	-	0	-	0.00%
2008-08-01	0	2.980	2.700	2.980	-	-	0	0	-	1.556	1.409	1.556	-	-	0	-	0.00%
2008-07-31	0	2.980	2.920	2.980	2.730	2.980	6,000	17,380	2.8967	1.556	1.524	1.556	1.425	1.556	11,494	1.5121	2.76%
2008-07-30	0	2.900	2.750	2.980	-	-	0	0	-	1.514	1.436	1.556	-	-	0	-	0.00%
2008-07-29	0	2.900	2.700	3.200	-	-	0	0	-	1.514	1.409	1.670	-	-	0	-	0.00%
2008-07-28	0	2.900	2.710	3.200	-	-	0	0	-	1.514	1.415	1.670	-	-	0	-	0.00%
2008-07-25	0	2.900	2.710	3.050	-	-	0	0	-	1.514	1.415	1.592	-	-	0	-	0.00%
2008-07-24	0	2.900	2.900	3.050	2.700	2.700	20,000	54,060	2.7030	1.514	1.514	1.592	1.409	1.409	38,314	1.4110	1.75%
2008-07-23	0	2.850	2.680	3.200	-	-	0	0	-	1.488	1.399	1.670	-	-	0	-	0.00%
2008-07-22	0	2.850	2.680	3.000	-	-	0	0	-	1.488	1.399	1.566	-	-	0	-	0.00%
2008-07-21	0	2.850	2.670	3.000	-	-	0	0	-	1.488	1.394	1.566	-	-	0	-	0.00%
2008-07-18	0	2.850	2.750	3.200	-	-	0	0	-	1.488	1.436	1.670	-	-	0	-	0.00%
2008-07-17	0	2.850	2.750	3.200	-	-	0	0	-	1.488	1.436	1.670	-	-	0	-	0.00%
2008-07-16	0	2.850	2.850	3.200	-	-	0	0	-	1.488	1.488	1.670	-	-	0	-	1.79%
2008-07-15	0	2.800	2.800	3.200	2.750	2.750	20,000	55,000	2.7500	1.462	1.462	1.670	1.436	1.436	38,314	1.4355	4.87%
2008-07-14	0	2.670	2.670	3.200	2.670	2.670	2,000	5,340	2.6700	1.394	1.394	1.670	1.394	1.394	3,831	1.3938	-3.26%
2008-07-11	0	2.760	2.710	3.200	-	-	0	0	-	1.441	1.415	1.670	-	-	0	-	0.00%
2008-07-10	0	2.760	2.680	2.950	-	-	0	0	-	1.441	1.399	1.540	-	-	0	-	0.00%
2008-07-09	0	2.760	2.650	3.200	2.760	2.800	333,000	919,840	2.7623	1.441	1.383	1.670	1.441	1.462	637,925	1.4419	-1.08%
2008-07-08	0	2.790	2.790	3.000	2.790	2.790	2,000	5,580	2.7900	1.456	1.456	1.566	1.456	1.456	3,831	1.4564	-1.76%
2008-07-07	0	2.840	2.840	3.000	-	-	0	0	-	1.482	1.482	1.566	-	-	0	-	0.35%
2008-07-04	0	2.830	2.770	2.830	2.830	2.830	3,000	8,490	2.8300	1.477	1.446	1.477	1.477	1.477	5,747	1.4773	0.00%
2008-07-03	0	2.830	2.770	3.030	-	-	0	0	-	1.477	1.446	1.582	-	-	0	-	0.00%
2008-07-02	0	2.830	2.800	3.030	-	-	0	0	-	1.477	1.462	1.582	-	-	0	-	0.00%
2008-06-30	0	2.830	2.790	3.030	-	-	0	0	-	1.477	1.456	1.582	-	-	0	-	0.00%
2008-06-27	0	2.830	2.790	2.830	2.830	2.830	2,000	5,660	2.8300	1.477	1.456	1.477	1.477	1.477	3,831	1.4773	-1.05%
2008-06-26	0	2.860	2.850	2.860	2.860	2.870	322,000	921,120	2.8606	1.493	1.488	1.493	1.493	1.498	616,852	1.4933	-3.05%
2008-06-25	0	2.950	2.950	4.000	2.860	3.030	23,000	69,350	3.0152	1.540	1.540	2.088	1.493	1.582	44,061	1.5740	-2.64%
2008-06-24	0	3.030	3.030	3.300	3.030	3.030	510,000	1,545,420	3.0302	1.582	1.582	1.723	1.582	1.582	977,002	1.5818	0.00%
2008-06-23	0	3.030	3.030	3.220	3.030	3.150	136,000	416,880	3.0653	1.582	1.582	1.681	1.582	1.644	260,534	1.6001	-7.62%
2008-06-20	0	3.280	3.150	3.280	-	-	0	0	-	1.712	1.644	1.712	-	-	0	-	0.00%
2008-06-19	0	3.280	3.030	3.300	-	-	0	0	-	1.712	1.582	1.723	-	-	0	-	0.00%
2008-06-18	0	3.280	3.030	3.280	-	-	0	0	-	1.712	1.582	1.712	-	-	0	-	0.00%
2008-06-17	0	3.280	3.030	3.300	-	-	0	0	-	1.712	1.582	1.723	-	-	0	-	0.00%
2008-06-16	0	3.280	3.030	3.460	-	-	0	0	-	1.712	1.582	1.806	-	-	0	-	0.00%
2008-06-13	0	3.280	3.280	3.300	3.110	3.110	500,000	1,555,000	3.1100	1.712	1.712	1.723	1.623	1.623	957,845	1.6234	-0.30%
2008-06-12	0	3.290	3.100	3.300	3.290	3.300	11,000	36,280	3.2982	1.717	1.618	1.723	1.717	1.723	21,073	1.7217	-0.30%
2008-06-11	0	3.300	3.300	3.480	3.300	3.300	41,000	135,300	3.3000	1.723	1.723	1.817	1.723	1.723	78,543	1.7226	0.00%
2008-06-10	0	3.300	3.290	3.480	3.290	3.300	155,000	510,150	3.2913	1.723	1.717	1.817	1.717	1.723	296,932	1.7181	-1.49%
2008-06-06	0	3.350	3.350	3.490	3.290	3.290	12,000	39,480	3.2900	1.749	1.749	1.822	1.717	1.717	22,988	1.7174	1.82%
2008-06-05	0	3.290	3.290	3.400	3.290	3.300	383,000	1,260,270	3.2905	1.717	1.717	1.775	1.717	1.723	733,709	1.7177	0.00%
2008-06-04	0	3.290	3.020	3.290	3.290	3.290	267,000	878,430	3.2900	1.717	1.576	1.717	1.717	1.717	511,489	1.7174	0.00%
2008-06-03	0	3.290	3.290	3.400	3.290	3.290	23,000	75,750	3.2935	1.717	1.717	1.775	1.717	1.717	44,061	1.7192	-0.30%
2008-06-02	0	3.300	3.300	3.400	-	-	0	0	-	1.723	1.723	1.775	-	-	0	-	0.00%
2008-05-30	0	3.300	3.300	3.370	-	-	2,000	6,600	3.3000	1.723	1.723	1.759	-	-	3,831	1.7226	0.00%
2008-05-29	0	3.300	3.290	3.400	3.300	3.300	30,000	99,000	3.3000	1.723	1.717	1.775	1.723	1.723	57,471	1.7226	0.00%
2008-05-28	0	3.300	3.300	3.400	-	-	0	0	-	1.723	1.723	1.775	-	-	0	-	0.00%
2008-05-27	0	3.300	3.290	3.400	-	-	0	0	-	1.723	1.717	1.775	-	-	0	-	0.00%
2008-05-26	0	3.300	3.300	3.480	-	-	0	0	-	1.723	1.723	1.817	-	-	0	-	0.00%
2008-05-23	0	3.300	3.290	3.300	3.300	3.300	92,000	303,600	3.3000	1.723	1.717	1.723	1.723	1.723	176,244	1.7226	0.00%
2008-05-22	0	3.300	3.450	3.500	3.290	3.300	137,000	450,920	3.2914	1.723	1.801	1.827	1.717	1.723	262,450	1.7181	-1.49%
2008-05-21	0	3.350	3.350	3.440	3.300	3.320	7,000	23,160	3.3086	1.749	1.749	1.796	1.723	1.733	13,410	1.7271	1.52%
2008-05-20	0	3.300	3.300	3.410	3.250	3.500	14,000	47,140	3.3671	1.723	1.723	1.780	1.697	1.827	26,820	1.7577	-6.25%
2008-05-19	0	3.520	3.430	3.520	3.520	3.560	28,000	98,720	3.5257	1.837	1.790	1.837	1.837	1.858	53,639	1.8404	2.60%
2008-05-16	0	3.520	3.450	3.520	3.500	3.550	155,000	543,600	3.5071	1.791	1.755	1.791	1.781	1.806	304,653	1.7843	3.23%
2008-05-15	0	3.410	3.480	3.500	3.410	3.410	20,000	68,200	3.4100	1.735	1.771	1.781	1.735	1.735	39,310	1.7349	0.89%
2008-05-14	0	3.380	3.350	3.400	3.300	3.400	67,000	222,660	3.3233	1.720	1.704	1.730	1.679	1.730	131,689	1.6908	3.05%
2008-05-13	0	3.280	3.450	3.480	3.200	3.410	386,000	1,296,380	3.3585	1.669	1.755	1.771	1.628	1.735	758,684	1.7087	2.82%
2008-05-09	0	3.190	3.110	3.200	3.190	3.200	128,000	408,720	3.1931	1.623	1.582	1.628	1.623	1.628	251,584	1.6246	0.00%
2008-05-08	0	3.190	3.110	3.190	-	-	20,000	63,400	3.1700	1.623	1.582	1.623	-	-	39,310	1.6128	-0.31%
2008-05-07	0	3.200	3.100	3.200	3.190	3.200	112,000	358,370	3.1997	1.628	1.577	1.628	1.623	1.628	220,136	1.6279	0.00%
2008-05-06	0	3.200	3.080	3.200	3.180	3.200	36,000	115,040	3.1956	1.628	1.567	1.628	1.618	1.628	70,758	1.6258	0.63%
2008-05-05	0	3.180	3.060	3.180	3.200	3.200	13,000	41,600	3.2000	1.618	1.557	1.618	1.628	1.628	25,552	1.6281	2.58%
2008-05-02	0	3.100	3.100	3.150	3.030	3.050	307,000	932,600	3.0378	1.577	1.577	1.603	1.542	1.552	603,409	1.5456	0.65%
2008-04-30	0	3.080	3.020	3.200	3.080	3.100	172,000	530,280	3.0830	1.567	1.537	1.628	1.567	1.577	338,066	1.5686	-3.75%
2008-04-29	0	3.200	3.100	3.200	3.200	3.200	36,000	115,200	3.2000	1.628	1.577	1.628	1.628	1.628	70,758	1.6281	0.00%
2008-04-28	0	3.200	3.100	3.200	3.200	3.200	10,000	32,000	3.2000	1.628	1.577	1.628	1.628	1.628	19,655	1.6281	0.00%
2008-04-25	0	3.200	3.100	3.200	3.200	3.200	10,000	32,000	3.2000	1.628	1.577	1.628	1.628	1.628	19,655	1.6281	0.00%
2008-04-24	0	3.200	3.100	3.200	3.200	3.200	10,000	32,000	3.2000	1.628	1.577	1.628	1.628	1.628	19,655	1.6281	1.59%
2008-04-23	0	3.150	3.100	3.200	3.150	3.200	20,000	63,500	3.1750	1.603	1.577	1.628	1.603	1.628	39,310	1.6154	1.61%
2008-04-22	0	3.100	3.100	3.200	3.100	3.100	7,000	21,700	3.1000	1.577	1.577	1.628	1.577	1.577	13,759	1.5772	0.00%
2008-04-21	0	3.100	3.100	3.200	3.080	3.080	60,000	184,800	3.0800	1.577	1.577	1.628	1.567	1.567	117,930	1.5670	-3.73%
2008-04-18	0	3.220	3.220	3.300	-	-	0	0	-	1.638	1.638	1.679	-	-	0	-	4.89%
2008-04-17	0	3.070	3.070	3.460	3.070	3.070	13,000	39,910	3.0700	1.562	1.562	1.760	1.562	1.562	25,552	1.5619	0.66%
2008-04-16	0	3.050	3.200	3.460	-	-	0	0	-	1.552	1.628	1.760	-	-	0	-	0.00%
2008-04-15	0	3.050	3.020	3.200	-	-	0	0	-	1.552	1.537	1.628	-	-	0	-	0.00%
2008-04-14	0	3.050	3.050	3.380	3.050	3.200	32,000	99,400	3.1063	1.552	1.552	1.720	1.552	1.628	62,896	1.5804	-4.69%
2008-04-11	0	3.200	3.200	3.220	3.100	3.100	1,000	3,100	3.1000	1.628	1.628	1.638	1.577	1.577	1,966	1.5772	0.00%
2008-04-10	0	3.200	3.100	3.300	-	-	0	0	-	1.628	1.577	1.679	-	-	0	-	0.00%
2008-04-09	0	3.200	3.100	3.350	3.200	3.200	60,000	192,000	3.2000	1.628	1.577	1.704	1.628	1.628	117,930	1.6281	-1.54%
2008-04-08	0	3.250	3.020	3.250	3.300	3.300	30,000	99,000	3.3000	1.654	1.537	1.654	1.679	1.679	58,965	1.6790	4.84%
2008-04-07	0	3.100	3.250	3.300	-	-	0	0	-	1.577	1.654	1.679	-	-	0	-	0.00%
2008-04-03	0	3.100	3.100	3.200	3.030	3.100	70,000	212,800	3.0400	1.577	1.577	1.628	1.542	1.577	137,585	1.5467	0.00%
2008-04-02	0	3.100	3.100	3.190	3.100	3.100	30,000	93,000	3.1000	1.577	1.577	1.623	1.577	1.577	58,965	1.5772	0.00%
2008-04-01	0	3.100	3.030	3.180	3.030	3.100	60,000	184,600	3.0767	1.577	1.542	1.618	1.542	1.577	117,930	1.5653	3.33%
2008-03-31	0	3.000	2.810	3.030	2.810	2.810	2,000	5,620	2.8100	1.526	1.430	1.542	1.430	1.430	3,931	1.4297	0.00%
2008-03-28	0	3.000	2.910	3.020	2.910	3.000	59,000	176,690	2.9947	1.526	1.481	1.537	1.481	1.526	115,965	1.5237	0.00%
2008-03-27	0	3.000	2.950	3.000	3.000	3.000	20,000	60,000	3.0000	1.526	1.501	1.526	1.526	1.526	39,310	1.5263	0.00%
2008-03-26	0	3.000	2.950	3.000	2.950	3.000	115,000	342,960	2.9823	1.526	1.501	1.526	1.501	1.526	226,033	1.5173	1.69%
2008-03-25	0	2.950	2.950	2.960	2.800	2.980	24,000	68,730	2.8638	1.501	1.501	1.506	1.425	1.516	47,172	1.4570	-0.67%
2008-03-20	0	2.970	2.350	2.970	-	-	0	0	-	1.511	1.196	1.511	-	-	0	-	-1.00%
2008-03-19	0	3.000	2.600	3.000	-	-	0	0	-	1.526	1.323	1.526	-	-	0	-	0.00%
2008-03-18	0	3.000	1.500	3.000	-	-	0	0	-	1.526	0.763	1.526	-	-	0	-	0.00%
2008-03-17	0	3.000	2.160	3.000	-	-	0	0	-	1.526	1.099	1.526	-	-	0	-	0.00%
2008-03-14	0	3.000	2.670	3.000	-	-	0	0	-	1.526	1.358	1.526	-	-	0	-	0.00%
2008-03-13	0	3.000	2.950	3.060	-	-	20,000	60,000	3.0000	1.526	1.501	1.557	-	-	39,310	1.5263	0.00%
2008-03-12	0	3.000	2.950	3.090	-	-	0	0	-	1.526	1.501	1.572	-	-	0	-	0.00%
2008-03-11	0	3.000	2.950	3.090	3.000	3.000	20,000	60,000	3.0000	1.526	1.501	1.572	1.526	1.526	39,310	1.5263	-3.23%
2008-03-10	0	3.100	3.000	3.100	3.070	3.100	61,000	188,810	3.0952	1.577	1.526	1.577	1.562	1.577	119,896	1.5748	0.98%
2008-03-07	0	3.070	3.000	3.120	-	-	0	0	-	1.562	1.526	1.587	-	-	0	-	0.00%
2008-03-06	0	3.070	3.070	3.150	3.070	3.070	20,000	61,400	3.0700	1.562	1.562	1.603	1.562	1.562	39,310	1.5619	-2.85%
2008-03-05	0	3.160	2.760	3.230	-	-	0	0	-	1.608	1.404	1.643	-	-	0	-	0.00%
2008-03-04	0	3.160	2.760	3.190	-	-	0	0	-	1.608	1.404	1.623	-	-	0	-	0.00%
2008-03-03	0	3.160	2.850	3.190	3.160	3.160	32,000	101,120	3.1600	1.608	1.450	1.623	1.608	1.608	62,896	1.6077	-0.63%
2008-02-29	0	3.180	3.180	3.250	3.100	3.190	107,000	334,550	3.1266	1.618	1.618	1.654	1.577	1.623	210,309	1.5908	0.95%
2008-02-28	0	3.150	3.050	3.150	3.150	3.150	15,000	47,250	3.1500	1.603	1.552	1.603	1.603	1.603	29,483	1.6026	-0.94%
2008-02-27	0	3.180	3.050	3.340	3.100	3.200	44,000	139,440	3.1691	1.618	1.552	1.699	1.577	1.628	86,482	1.6124	6.00%
2008-02-26	0	3.000	3.000	3.370	-	-	0	0	-	1.526	1.526	1.715	-	-	0	-	0.00%
2008-02-25	0	3.000	3.100	3.150	2.860	3.210	97,000	298,000	3.0722	1.526	1.577	1.603	1.455	1.633	190,654	1.5630	4.90%
2008-02-22	0	2.860	2.860	3.000	-	-	0	0	-	1.455	1.455	1.526	-	-	0	-	0.00%
2008-02-21	0	2.860	2.810	2.980	-	-	0	0	-	1.455	1.430	1.516	-	-	0	-	0.00%
2008-02-20	0	2.860	2.960	2.990	2.800	2.860	44,000	124,960	2.8400	1.455	1.506	1.521	1.425	1.455	86,482	1.4449	2.51%
2008-02-19	0	2.790	2.770	2.800	2.770	2.790	19,000	52,950	2.7868	1.419	1.409	1.425	1.409	1.419	37,345	1.4179	1.45%
2008-02-18	0	2.750	2.660	2.790	2.730	2.750	15,000	41,070	2.7380	1.399	1.353	1.419	1.389	1.399	29,483	1.3930	0.73%
2008-02-15	0	2.730	2.610	2.730	2.730	2.730	4,000	10,920	2.7300	1.389	1.328	1.389	1.389	1.389	7,862	1.3890	3.02%
2008-02-14	0	2.650	2.650	2.700	2.600	2.650	64,000	166,740	2.6053	1.348	1.348	1.374	1.323	1.348	125,792	1.3255	-1.85%
2008-02-13	0	2.700	2.700	2.750	2.510	2.710	37,000	99,070	2.6776	1.374	1.374	1.399	1.277	1.379	72,724	1.3623	0.75%
2008-02-12	0	2.680	2.680	2.840	-	-	0	0	-	1.364	1.364	1.445	-	-	0	-	0.00%
2008-02-11	0	2.680	2.650	2.840	2.680	2.750	99,000	268,010	2.7072	1.364	1.348	1.445	1.364	1.399	194,585	1.3773	-1.11%
2008-02-06	0	2.710	2.880	2.900	-	-	0	0	-	1.379	1.465	1.475	-	-	0	-	0.37%
2008-02-05	0	2.700	2.700	2.790	2.700	2.700	9,000	24,300	2.7000	1.374	1.374	1.419	1.374	1.374	17,690	1.3737	-0.74%
2008-02-04	0	2.720	2.720	2.790	2.700	2.720	69,000	186,580	2.7041	1.384	1.384	1.419	1.374	1.384	135,620	1.3758	0.74%
2008-02-01	0	2.700	2.690	2.720	2.700	2.700	86,000	232,200	2.7000	1.374	1.369	1.384	1.374	1.374	169,033	1.3737	1.50%
2008-01-31	0	2.660	2.650	2.720	2.600	2.660	44,000	116,150	2.6398	1.353	1.348	1.384	1.323	1.353	86,482	1.3431	-1.12%
2008-01-30	0	2.690	2.680	2.750	2.690	2.750	46,000	124,650	2.7098	1.369	1.364	1.399	1.369	1.399	90,413	1.3787	-2.18%
2008-01-29	0	2.750	2.680	2.750	2.700	2.750	329,000	892,900	2.7140	1.399	1.364	1.399	1.374	1.399	646,650	1.3808	0.00%
2008-01-28	0	2.750	2.750	3.000	2.700	2.750	205,000	557,800	2.7210	1.399	1.399	1.526	1.374	1.399	402,928	1.3844	0.00%
2008-01-25	0	2.750	2.750	2.950	2.700	2.750	215,000	587,650	2.7333	1.399	1.399	1.501	1.374	1.399	422,583	1.3906	0.00%
2008-01-24	0	2.750	2.710	2.750	2.700	2.850	79,000	217,750	2.7563	1.399	1.379	1.399	1.374	1.450	155,275	1.4024	-1.79%
2008-01-23	0	2.800	2.780	-	2.700	2.850	50,000	137,850	2.7570	1.425	1.414	-	1.374	1.450	98,275	1.4027	-5.08%
2008-01-22	0	2.950	2.850	3.000	2.850	2.950	17,000	49,650	2.9206	1.501	1.450	1.526	1.450	1.501	33,414	1.4859	-2.96%
2008-01-21	0	3.040	3.040	3.200	3.030	3.030	2,000	6,060	3.0300	1.547	1.547	1.628	1.542	1.542	3,931	1.5416	-1.94%
2008-01-18	0	3.100	3.000	3.350	3.100	3.200	40,000	126,000	3.1500	1.577	1.526	1.704	1.577	1.628	78,620	1.6026	-2.52%
2008-01-17	0	3.180	3.180	3.290	2.900	3.100	42,000	125,600	2.9905	1.618	1.618	1.674	1.475	1.577	82,551	1.5215	-0.62%
2008-01-16	0	3.200	3.170	3.200	3.200	3.350	32,000	105,400	3.2938	1.628	1.613	1.628	1.628	1.704	62,896	1.6758	-4.48%
2008-01-15	0	3.350	3.350	3.400	3.290	3.370	135,000	452,490	3.3518	1.704	1.704	1.730	1.674	1.715	265,343	1.7053	-4.29%
2008-01-14	0	3.500	3.360	3.500	3.500	3.500	5,000	17,500	3.5000	1.781	1.709	1.781	1.781	1.781	9,828	1.7807	0.00%
2008-01-11	0	3.500	3.500	3.600	3.470	3.500	20,000	69,700	3.4850	1.781	1.781	1.832	1.765	1.781	39,310	1.7731	-1.41%
2008-01-10	0	3.550	3.490	3.550	3.490	3.550	30,000	105,480	3.5160	1.806	1.776	1.806	1.776	1.806	58,965	1.7889	-1.39%
2008-01-09	0	3.600	3.550	3.600	3.500	3.610	40,000	143,510	3.5878	1.832	1.806	1.832	1.781	1.837	78,620	1.8254	-0.28%
2008-01-08	0	3.610	3.520	3.700	3.610	3.700	51,000	187,300	3.6725	1.837	1.791	1.882	1.837	1.882	100,241	1.8685	-2.43%
2008-01-07	0	3.700	3.610	3.750	3.650	3.700	45,000	165,500	3.6778	1.882	1.837	1.908	1.857	1.882	88,448	1.8712	-2.63%
2008-01-04	0	3.800	3.800	3.900	3.800	3.800	18,000	68,400	3.8000	1.933	1.933	1.984	1.933	1.933	35,379	1.9333	-5.00%
2008-01-03	0	4.000	3.800	4.000	-	-	0	0	-	2.035	1.933	2.035	-	-	0	-	0.00%
2008-01-02	0	4.000	3.800	4.000	-	-	0	0	-	2.035	1.933	2.035	-	-	0	-	0.00%
2007-12-31	0	4.000	4.000	4.100	3.780	4.000	90,000	350,340	3.8927	2.035	2.035	2.086	1.923	2.035	176,895	1.9805	5.82%
2007-12-28	0	3.780	3.700	3.800	3.780	3.780	10,000	37,800	3.7800	1.923	1.882	1.933	1.923	1.923	19,655	1.9232	0.00%
2007-12-27	0	3.780	3.700	3.780	3.700	3.850	74,000	280,190	3.7864	1.923	1.882	1.923	1.882	1.959	145,447	1.9264	-1.82%
2007-12-24	0	3.850	3.800	3.890	3.850	3.850	11,000	42,350	3.8500	1.959	1.933	1.979	1.959	1.959	21,621	1.9588	0.00%
2007-12-21	0	3.850	3.850	3.890	3.760	3.850	16,000	61,060	3.8163	1.959	1.959	1.979	1.913	1.959	31,448	1.9416	1.32%
2007-12-20	0	3.800	3.750	3.850	3.800	3.850	28,000	107,550	3.8411	1.933	1.908	1.959	1.933	1.959	55,034	1.9542	-2.56%
2007-12-19	0	3.900	3.800	3.900	3.900	3.900	96,000	374,400	3.9000	1.984	1.933	1.984	1.984	1.984	188,688	1.9842	3.17%
2007-12-18	0	3.780	3.780	3.800	3.700	3.750	19,000	70,900	3.7316	1.923	1.923	1.933	1.882	1.908	37,345	1.8985	-0.53%
2007-12-17	0	3.800	3.700	3.800	-	-	0	0	-	1.933	1.882	1.933	-	-	0	-	-0.78%
2007-12-14	0	3.830	3.830	3.850	3.710	3.710	2,000	7,420	3.7100	1.949	1.949	1.959	1.888	1.888	3,931	1.8876	0.26%
2007-12-13	0	3.820	3.700	3.820	3.770	3.820	9,000	34,100	3.7889	1.944	1.882	1.944	1.918	1.944	17,690	1.9277	0.53%
2007-12-12	0	3.800	3.800	3.890	3.800	3.800	2,000	7,600	3.8000	1.933	1.933	1.979	1.933	1.933	3,931	1.9333	-3.06%
2007-12-11	0	3.920	3.920	3.940	3.800	3.800	20,000	76,000	3.8000	1.994	1.994	2.005	1.933	1.933	39,310	1.9333	0.51%
2007-12-10	0	3.900	3.780	3.900	3.900	3.900	7,000	27,300	3.9000	1.984	1.923	1.984	1.984	1.984	13,759	1.9842	-0.76%
2007-12-07	0	3.930	3.930	3.950	3.700	3.770	9,000	33,620	3.7356	1.999	1.999	2.010	1.882	1.918	17,690	1.9006	0.77%
2007-12-06	0	3.900	3.700	3.900	3.900	3.900	3,000	11,700	3.9000	1.984	1.882	1.984	1.984	1.984	5,897	1.9842	0.00%
2007-12-05	0	3.900	3.900	4.000	3.900	3.900	10,000	39,000	3.9000	1.984	1.984	2.035	1.984	1.984	19,655	1.9842	-2.50%
2007-12-04	0	4.000	3.800	4.000	4.000	4.030	17,000	68,060	4.0035	2.035	1.933	2.035	2.035	2.050	33,414	2.0369	-0.74%
2007-12-03	0	4.030	4.030	4.050	3.900	3.900	44,000	171,600	3.9000	2.050	2.050	2.061	1.984	1.984	86,482	1.9842	2.28%
2007-11-30	0	3.940	3.940	3.980	3.720	3.890	5,000	18,770	3.7540	2.005	2.005	2.025	1.893	1.979	9,828	1.9099	1.29%
2007-11-29	0	3.890	3.700	3.900	3.890	3.900	60,000	233,500	3.8917	1.979	1.882	1.984	1.979	1.984	117,930	1.9800	-1.52%
2007-11-28	0	3.950	-	3.950	-	-	0	0	-	2.010	-	2.010	-	-	0	-	-0.25%
2007-11-27	0	3.960	-	4.000	-	-	0	0	-	2.015	-	2.035	-	-	0	-	0.00%
2007-11-26	0	3.960	-	4.030	-	-	0	0	-	2.015	-	2.050	-	-	0	-	0.00%
2007-11-23	0	3.960	3.960	3.980	-	-	0	0	-	2.015	2.015	2.025	-	-	0	-	2.06%
2007-11-22	0	3.880	3.880	3.900	3.700	3.780	90,000	335,560	3.7284	1.974	1.974	1.984	1.882	1.923	176,895	1.8969	2.11%
2007-11-21	0	3.800	3.800	3.900	3.730	3.900	27,000	104,630	3.8752	1.933	1.933	1.984	1.898	1.984	53,069	1.9716	-2.31%
2007-11-20	0	3.890	3.850	3.900	3.890	3.910	22,000	85,980	3.9082	1.979	1.959	1.984	1.979	1.989	43,241	1.9884	-0.26%
2007-11-19	0	3.900	3.900	3.990	3.900	3.950	22,000	86,170	3.9168	1.984	1.984	2.030	1.984	2.010	43,241	1.9928	-1.27%
2007-11-16	0	3.950	3.950	4.000	3.900	3.950	22,000	86,570	3.9350	2.010	2.010	2.035	1.984	2.010	43,241	2.0020	-4.36%
2007-11-15	0	4.130	4.130	4.140	4.010	4.130	58,000	235,670	4.0633	2.101	2.101	2.106	2.040	2.101	113,999	2.0673	0.00%
2007-11-14	0	4.130	4.000	4.130	-	-	0	0	-	2.101	2.035	2.101	-	-	0	-	-0.24%
2007-11-13	0	4.140	3.950	4.140	4.020	4.140	62,000	253,000	4.0806	2.106	2.010	2.106	2.045	2.106	121,861	2.0761	-1.19%
2007-11-12	0	4.190	4.280	4.290	4.180	4.200	262,000	1,098,390	4.1923	2.132	2.178	2.183	2.127	2.137	514,962	2.1330	-0.24%
2007-11-09	0	4.200	4.150	4.250	4.110	4.210	111,000	461,790	4.1603	2.137	2.111	2.162	2.091	2.142	218,171	2.1166	-1.18%
2007-11-08	0	4.250	4.280	4.290	4.180	4.300	147,000	631,250	4.2942	2.162	2.178	2.183	2.127	2.188	288,929	2.1848	-1.85%
2007-11-07	0	4.330	4.240	4.400	4.150	4.390	351,000	1,493,650	4.2554	2.203	2.157	2.239	2.111	2.234	689,891	2.1651	4.84%
2007-11-06	0	4.130	4.000	4.150	4.080	4.150	135,000	556,100	4.1193	2.101	2.035	2.111	2.076	2.111	265,343	2.0958	2.99%
2007-11-05	0	4.010	4.000	4.140	4.000	4.020	88,000	353,010	4.0115	2.040	2.035	2.106	2.035	2.045	172,964	2.0409	-3.14%
2007-11-02	0	4.140	4.060	4.180	4.120	4.160	114,000	472,900	4.1482	2.106	2.066	2.127	2.096	2.117	224,067	2.1105	-0.48%
2007-11-01	0	4.160	4.020	4.200	4.160	4.160	10,000	41,600	4.1600	2.117	2.045	2.137	2.117	2.117	19,655	2.1165	0.00%
2007-10-31	0	4.160	4.160	4.200	4.160	4.220	79,000	330,750	4.1867	2.117	2.117	2.137	2.117	2.147	155,275	2.1301	-2.35%
2007-10-30	0	4.260	4.070	4.260	3.900	4.280	189,000	768,220	4.0647	2.167	2.071	2.167	1.984	2.178	371,480	2.0680	5.97%
2007-10-29	0	4.020	4.020	4.030	3.820	3.990	65,000	253,860	3.9055	2.045	2.045	2.050	1.944	2.030	127,758	1.9870	2.29%
2007-10-26	0	3.930	3.850	3.930	3.820	3.930	68,000	263,610	3.8766	1.999	1.959	1.999	1.944	1.999	133,654	1.9723	1.29%
2007-10-25	0	3.880	3.760	3.880	3.850	3.920	33,000	128,020	3.8794	1.974	1.913	1.974	1.959	1.994	64,862	1.9737	0.78%
2007-10-24	0	3.850	3.850	3.860	3.750	3.860	94,000	359,980	3.8296	1.959	1.959	1.964	1.908	1.964	184,757	1.9484	0.26%
2007-10-23	0	3.840	3.840	3.900	3.800	3.950	51,000	196,850	3.8598	1.954	1.954	1.984	1.933	2.010	100,241	1.9638	1.05%
2007-10-22	0	3.800	3.850	3.950	3.700	3.970	504,000	1,917,470	3.8045	1.933	1.959	2.010	1.882	2.020	990,613	1.9356	-0.52%
2007-10-18	0	3.820	3.820	3.850	3.800	4.000	386,000	1,501,890	3.8909	1.944	1.944	1.959	1.933	2.035	758,684	1.9796	-4.26%
2007-10-17	0	3.990	3.960	3.990	3.810	3.990	92,000	364,810	3.9653	2.030	2.015	2.030	1.938	2.030	180,826	2.0175	0.76%
2007-10-16	0	3.960	3.960	4.010	3.960	4.010	38,000	152,150	4.0039	2.015	2.015	2.040	2.015	2.040	74,689	2.0371	-1.25%
2007-10-15	0	4.010	3.980	4.020	3.880	4.010	117,000	463,520	3.9617	2.040	2.025	2.045	1.974	2.040	229,964	2.0156	0.00%
2007-10-12	0	4.010	4.000	4.030	4.010	4.020	53,000	212,780	4.0147	2.040	2.035	2.050	2.040	2.045	104,172	2.0426	-1.23%
2007-10-11	0	4.060	4.060	4.150	4.050	4.100	59,000	240,120	4.0698	2.066	2.066	2.111	2.061	2.086	115,965	2.0706	1.25%
2007-10-10	0	4.010	4.000	4.150	4.000	4.050	109,000	438,340	4.0215	2.040	2.035	2.111	2.035	2.061	214,240	2.0460	0.25%
2007-10-09	0	4.000	4.000	4.050	3.990	4.050	61,000	244,660	4.0108	2.035	2.035	2.061	2.030	2.061	119,896	2.0406	-2.20%
2007-10-08	0	4.090	4.080	4.090	4.000	4.180	483,000	1,956,290	4.0503	2.081	2.076	2.081	2.035	2.127	949,338	2.0607	-3.08%
2007-10-05	0	4.220	4.220	4.230	4.120	4.240	48,000	198,240	4.1300	2.147	2.147	2.152	2.096	2.157	94,344	2.1012	2.43%
2007-10-04	0	4.120	4.120	4.140	3.970	4.040	66,000	265,290	4.0195	2.096	2.096	2.106	2.020	2.055	129,723	2.0450	-0.48%
2007-10-03	0	4.140	4.140	4.150	4.000	4.160	284,000	1,158,170	4.0781	2.106	2.106	2.111	2.035	2.117	558,203	2.0748	-0.24%
2007-10-02	0	4.150	4.150	4.200	4.100	4.230	70,000	289,080	4.1297	2.111	2.111	2.137	2.086	2.152	137,585	2.1011	1.47%
2007-09-28	0	4.090	4.090	4.130	4.090	4.150	350,000	1,444,300	4.1266	2.081	2.081	2.101	2.081	2.111	687,926	2.0995	-0.73%
2007-09-27	0	4.120	4.100	4.120	4.100	4.250	345,000	1,423,410	4.1258	2.096	2.086	2.096	2.086	2.162	678,098	2.0991	-0.96%
2007-09-25	0	4.160	4.110	4.160	4.110	4.250	313,000	1,303,800	4.1655	2.117	2.091	2.117	2.091	2.162	615,202	2.1193	-2.12%
2007-09-24	0	4.250	4.240	4.280	4.250	4.420	346,000	1,483,090	4.2864	2.162	2.157	2.178	2.162	2.249	680,064	2.1808	0.71%
2007-09-21	0	4.220	4.220	4.250	4.200	4.250	190,000	803,830	4.2307	2.147	2.147	2.162	2.137	2.162	373,445	2.1525	0.72%
2007-09-20	0	4.190	4.190	4.200	4.060	4.210	36,000	149,330	4.1481	2.132	2.132	2.137	2.066	2.142	70,758	2.1104	-0.24%
2007-09-19	0	4.200	4.200	4.250	4.150	4.290	115,000	479,890	4.1730	2.137	2.137	2.162	2.111	2.183	226,033	2.1231	1.20%
2007-09-18	0	4.150	4.110	4.210	4.100	4.300	120,000	498,110	4.1509	2.111	2.091	2.142	2.086	2.188	235,860	2.1119	0.97%
2007-09-17	0	4.110	4.110	4.240	4.100	4.190	79,000	328,250	4.1551	2.091	2.091	2.157	2.086	2.132	155,275	2.1140	-1.91%
2007-09-14	0	4.190	4.180	4.190	4.190	4.380	121,000	518,100	4.2818	2.132	2.127	2.132	2.132	2.228	237,826	2.1785	-5.20%
2007-09-13	0	4.420	4.300	4.470	4.300	4.420	6,000	26,040	4.3400	2.249	2.188	2.274	2.188	2.249	11,793	2.2081	-3.91%
2007-09-12	0	4.600	4.300	4.600	4.400	4.600	110,000	499,140	4.5376	2.340	2.188	2.340	2.239	2.340	216,205	2.3086	1.10%
2007-09-11	0	4.550	4.480	4.550	4.430	4.600	91,000	410,600	4.5121	2.315	2.279	2.315	2.254	2.340	178,861	2.2956	3.41%
2007-09-10	0	4.400	4.390	4.400	4.150	4.400	175,000	756,650	4.3237	2.239	2.234	2.239	2.111	2.239	343,963	2.1998	7.32%
2007-09-07	0	4.100	4.100	4.120	4.080	4.100	94,000	384,020	4.0853	2.086	2.086	2.096	2.076	2.086	184,757	2.0785	-1.91%
2007-09-06	0	4.180	4.100	4.180	4.180	4.300	142,000	595,890	4.1964	2.127	2.086	2.127	2.127	2.188	279,101	2.1350	-0.24%
2007-09-05	0	4.190	4.190	4.300	4.190	4.190	100,000	419,000	4.1900	2.132	2.132	2.188	2.132	2.132	196,550	2.1318	0.72%
2007-09-04	0	4.160	4.160	4.180	4.160	4.200	104,000	435,340	4.1860	2.117	2.117	2.127	2.117	2.137	204,412	2.1297	0.24%
2007-09-03	0	4.150	4.150	4.160	4.050	4.300	114,000	469,990	4.1227	2.111	2.111	2.117	2.061	2.188	224,067	2.0975	3.23%
2007-08-31	0	4.020	4.000	4.020	4.010	4.190	279,000	1,145,820	4.1069	2.045	2.035	2.045	2.040	2.132	548,375	2.0895	-4.29%
2007-08-30	0	4.200	4.200	4.260	4.200	4.340	484,000	2,067,620	4.2719	2.137	2.137	2.167	2.137	2.208	951,303	2.1735	2.44%
2007-08-29	0	4.100	4.100	4.160	4.060	4.200	180,000	748,090	4.1561	2.086	2.086	2.117	2.066	2.137	353,790	2.1145	-3.53%
2007-08-28	0	4.250	4.250	4.350	4.250	4.300	59,000	253,160	4.2908	2.162	2.162	2.213	2.162	2.188	115,965	2.1831	-3.41%
2007-08-27	0	4.400	4.310	4.400	4.150	4.500	61,000	266,300	4.3656	2.239	2.193	2.239	2.111	2.289	119,896	2.2211	7.32%
2007-08-24	0	4.100	4.020	4.150	4.020	4.200	73,000	300,720	4.1195	2.086	2.045	2.111	2.045	2.137	143,482	2.0959	-4.65%
2007-08-23	0	4.300	4.200	4.300	4.280	4.320	78,000	334,920	4.2938	2.188	2.137	2.188	2.178	2.198	153,309	2.1846	0.47%
2007-08-22	0	4.280	4.200	4.280	4.280	4.300	31,000	133,070	4.2926	2.178	2.137	2.178	2.178	2.188	60,931	2.1840	1.90%
2007-08-21	0	4.200	4.190	4.210	4.200	4.350	181,000	769,480	4.2513	2.137	2.132	2.142	2.137	2.213	355,756	2.1629	1.20%
2007-08-20	0	4.150	4.000	4.220	3.850	4.150	171,000	675,240	3.9488	2.111	2.035	2.147	1.959	2.111	336,101	2.0090	10.67%
2007-08-17	0	3.750	3.670	3.750	3.600	3.800	186,000	693,320	3.7275	1.908	1.867	1.908	1.832	1.933	365,583	1.8965	-5.06%
2007-08-16	0	3.950	3.950	3.990	3.750	4.000	82,000	313,010	3.8172	2.010	2.010	2.030	1.908	2.035	161,171	1.9421	-4.82%
2007-08-15	0	4.150	4.100	4.200	4.150	4.260	81,000	340,620	4.2052	2.111	2.086	2.137	2.111	2.167	159,206	2.1395	-5.47%
2007-08-14	0	4.390	4.300	4.390	4.200	4.400	396,000	1,712,880	4.3255	2.234	2.188	2.234	2.137	2.239	778,339	2.2007	4.52%
2007-08-13	0	4.200	4.120	4.250	4.200	4.350	219,000	935,310	4.2708	2.137	2.096	2.162	2.137	2.213	430,445	2.1729	-1.18%
2007-08-10	0	4.250	4.250	4.330	4.100	4.240	36,000	149,350	4.1486	2.162	2.162	2.203	2.086	2.157	70,758	2.1107	-3.41%
2007-08-09	0	4.400	4.230	4.400	4.390	4.580	191,000	845,310	4.4257	2.239	2.152	2.239	2.234	2.330	375,411	2.2517	0.00%
2007-08-08	0	4.400	4.400	4.480	4.250	4.480	524,000	2,288,090	4.3666	2.239	2.239	2.279	2.162	2.279	1,029,923	2.2216	2.80%
2007-08-07	0	4.280	4.180	4.300	4.100	4.500	129,000	566,060	4.3881	2.178	2.127	2.188	2.086	2.289	253,550	2.2325	-4.89%
2007-08-06	0	4.500	4.500	4.580	4.300	4.500	213,000	947,840	4.4500	2.289	2.289	2.330	2.188	2.289	418,652	2.2640	-1.75%
2007-08-03	0	4.580	4.450	4.580	4.360	4.610	593,000	2,651,770	4.4718	2.330	2.264	2.330	2.218	2.345	1,165,543	2.2751	-2.76%
2007-08-02	0	4.710	4.710	4.730	4.390	4.950	265,000	1,275,370	4.8127	2.396	2.396	2.407	2.234	2.518	520,858	2.4486	-3.09%
2007-08-01	0	4.860	4.840	4.860	4.800	5.150	392,000	1,954,010	4.9847	2.473	2.462	2.473	2.442	2.620	770,477	2.5361	-6.54%
2007-07-31	0	5.200	5.200	5.230	5.200	5.380	115,000	612,010	5.3218	2.646	2.646	2.661	2.646	2.737	226,033	2.7076	-1.89%
2007-07-30	0	5.300	5.230	5.300	5.300	5.400	491,000	2,615,780	5.3275	2.697	2.661	2.697	2.697	2.747	965,062	2.7105	2.12%
2007-07-27	0	5.190	5.190	5.300	5.000	5.350	259,000	1,341,860	5.1809	2.641	2.641	2.697	2.544	2.722	509,065	2.6359	-1.14%
2007-07-26	0	5.250	5.200	5.300	5.180	5.300	255,000	1,331,520	5.2216	2.671	2.646	2.697	2.635	2.697	501,203	2.6566	2.74%
2007-07-25	0	5.110	5.110	5.180	4.950	5.150	146,000	741,450	5.0784	2.600	2.600	2.635	2.518	2.620	286,963	2.5838	3.65%
2007-07-24	0	4.930	4.930	5.050	4.920	5.100	201,000	1,013,010	5.0399	2.508	2.508	2.569	2.503	2.595	395,066	2.5642	1.65%
2007-07-23	0	4.850	4.850	5.000	4.820	4.820	14,000	69,280	4.9486	2.468	2.468	2.544	2.452	2.452	27,517	2.5177	-3.00%
2007-07-20	0	5.000	4.950	5.040	4.860	5.000	53,000	264,550	4.9915	2.544	2.518	2.564	2.473	2.544	104,172	2.5396	1.01%
2007-07-19	0	4.950	4.950	5.000	4.950	5.000	22,000	109,800	4.9909	2.518	2.518	2.544	2.518	2.544	43,241	2.5393	-1.00%
2007-07-18	0	5.000	5.000	5.070	4.800	5.000	103,000	509,110	4.9428	2.544	2.544	2.579	2.442	2.544	202,447	2.5148	-2.91%
2007-07-17	0	5.150	5.050	5.150	5.000	5.190	437,000	2,225,110	5.0918	2.620	2.569	2.620	2.544	2.641	858,925	2.5906	1.38%
2007-07-16	0	5.080	5.000	5.080	4.950	5.650	3,790,000	19,425,220	5.1254	2.585	2.544	2.585	2.518	2.875	7,449,254	2.6077	-8.30%
2007-07-13	0	5.540	5.440	5.540	4.500	5.750	2,645,000	13,740,560	5.1949	2.819	2.768	2.819	2.289	2.925	5,198,754	2.6430	24.49%
2007-07-12	0	4.450	4.400	4.450	4.200	4.460	392,000	1,704,010	4.3470	2.264	2.239	2.264	2.137	2.269	770,477	2.2116	4.71%
2007-07-11	0	4.250	4.150	4.250	4.000	4.250	577,000	2,388,020	4.1387	2.162	2.111	2.162	2.035	2.162	1,134,095	2.1057	5.20%
2007-07-10	0	4.040	4.100	4.120	4.010	4.100	2,968,000	12,023,180	4.0509	2.055	2.086	2.096	2.040	2.086	5,833,611	2.0610	-0.25%
2007-07-09	0	4.050	4.020	4.190	3.960	4.100	717,000	2,886,190	4.0254	2.061	2.045	2.132	2.015	2.086	1,409,265	2.0480	1.00%
2007-07-06	0	4.010	4.010	4.020	3.780	4.010	342,000	1,335,200	3.9041	2.040	2.040	2.045	1.923	2.040	672,202	1.9863	1.78%
2007-07-05	0	3.940	3.940	3.990	3.930	4.000	157,000	620,170	3.9501	2.005	2.005	2.030	1.999	2.035	308,584	2.0097	-2.48%
2007-07-04	0	4.040	4.000	4.040	4.050	4.100	176,000	718,480	4.0823	2.055	2.035	2.055	2.061	2.086	345,928	2.0770	0.25%
2007-07-03	0	4.030	3.950	4.080	3.940	4.030	164,000	647,600	3.9488	2.050	2.010	2.076	2.005	2.050	322,342	2.0090	0.75%
2007-06-29	0	4.000	3.960	4.000	3.930	4.080	122,000	488,160	4.0013	2.035	2.015	2.035	1.999	2.076	239,791	2.0358	0.00%
2007-06-28	0	4.000	3.990	4.000	3.980	4.150	114,000	457,320	4.0116	2.035	2.030	2.035	2.025	2.111	224,067	2.0410	-1.72%
2007-06-27	0	4.070	4.050	4.070	4.000	4.100	424,000	1,708,440	4.0293	2.071	2.061	2.071	2.035	2.086	833,373	2.0500	2.26%
2007-06-26	0	3.980	3.930	3.980	3.960	4.000	98,000	389,500	3.9745	2.025	1.999	2.025	2.015	2.035	192,619	2.0221	0.25%
2007-06-25	0	3.970	3.970	4.000	3.970	4.030	175,000	698,810	3.9932	2.020	2.020	2.035	2.020	2.050	343,963	2.0316	-0.25%
2007-06-22	0	3.980	3.920	4.000	3.900	3.980	166,000	654,100	3.9404	2.025	1.994	2.035	1.984	2.025	326,273	2.0048	-0.50%
2007-06-21	0	4.000	3.990	4.000	3.960	4.020	85,000	338,420	3.9814	2.035	2.030	2.035	2.015	2.045	167,068	2.0256	-0.50%
2007-06-20	0	4.020	4.020	4.030	3.940	4.100	432,000	1,717,170	3.9749	2.045	2.045	2.050	2.005	2.086	849,097	2.0223	-1.47%
2007-06-18	0	4.080	4.080	4.090	3.970	4.100	142,000	571,830	4.0270	2.076	2.076	2.081	2.020	2.086	279,101	2.0488	1.49%
2007-06-15	0	4.020	4.020	4.050	4.020	4.050	61,000	245,140	4.0187	2.045	2.045	2.061	2.045	2.061	119,896	2.0446	-0.74%
2007-06-14	0	4.050	4.050	4.080	4.020	4.080	64,000	258,300	4.0359	2.061	2.061	2.076	2.045	2.076	125,792	2.0534	2.79%
2007-06-13	0	3.940	3.940	4.000	3.930	4.000	167,000	664,520	3.9792	2.005	2.005	2.035	1.999	2.035	328,239	2.0245	-0.51%
2007-06-12	0	3.960	3.960	4.100	3.960	4.100	107,000	431,250	4.0304	2.015	2.015	2.086	2.015	2.086	210,309	2.0506	-4.35%
2007-06-11	0	4.140	4.010	4.140	4.100	4.150	218,000	895,860	4.1094	2.106	2.040	2.106	2.086	2.111	428,480	2.0908	-0.24%
2007-06-08	0	4.150	4.060	4.150	3.910	4.180	247,000	1,006,910	4.0766	2.111	2.066	2.111	1.989	2.127	485,479	2.0741	0.48%
2007-06-07	0	4.130	4.120	4.140	4.000	4.200	236,000	973,570	4.1253	2.101	2.096	2.106	2.035	2.137	463,859	2.0989	1.98%
2007-06-06	0	4.050	4.010	4.050	3.550	4.200	496,000	1,988,910	4.0099	2.061	2.040	2.061	1.806	2.137	974,889	2.0401	8.00%
2007-06-05	0	3.750	3.680	3.750	3.500	3.750	2,595,000	9,354,927	3.6050	1.908	1.872	1.908	1.781	1.908	5,100,479	1.8341	4.75%
2007-06-04	0	3.580	3.580	3.650	3.580	3.650	2,317,000	8,371,300	3.6130	1.821	1.821	1.857	1.821	1.857	4,554,069	1.8382	-1.92%
2007-06-01	0	3.650	3.560	3.650	3.560	3.760	242,000	875,270	3.6168	1.857	1.811	1.857	1.811	1.913	475,652	1.8401	1.96%
2007-05-31	0	3.580	3.540	3.600	3.580	3.620	31,000	111,290	3.5900	1.821	1.801	1.832	1.821	1.842	60,931	1.8265	-0.56%
2007-05-30	0	3.600	3.510	3.600	3.550	3.620	118,000	422,180	3.5778	1.832	1.786	1.832	1.806	1.842	231,929	1.8203	-2.44%
2007-05-29	0	3.690	3.590	3.690	3.560	3.700	83,000	303,070	3.6514	1.877	1.827	1.877	1.811	1.882	163,137	1.8578	2.50%
2007-05-28	0	3.600	3.500	3.600	3.420	3.600	392,000	1,365,940	3.4845	1.832	1.781	1.832	1.740	1.832	770,477	1.7728	4.65%
2007-05-25	0	3.440	3.410	3.440	3.410	3.440	54,000	185,040	3.4267	1.750	1.735	1.750	1.735	1.750	106,137	1.7434	0.29%
2007-05-23	0	3.430	3.410	3.430	3.410	3.430	4,000	13,700	3.4250	1.745	1.735	1.745	1.735	1.745	7,862	1.7426	0.59%
2007-05-22	0	3.410	3.410	3.450	3.410	3.450	55,000	188,470	3.4267	1.735	1.735	1.755	1.735	1.755	108,103	1.7434	-1.16%
2007-05-21	0	3.450	3.400	3.450	3.450	3.450	37,000	127,650	3.4500	1.755	1.730	1.755	1.755	1.755	72,724	1.7553	2.68%
2007-05-18	0	3.360	3.360	3.450	3.360	3.450	256,000	876,290	3.4230	1.709	1.709	1.755	1.709	1.755	503,169	1.7415	-2.61%
2007-05-17	0	3.450	3.450	3.490	3.450	3.500	158,000	547,750	3.4668	1.755	1.755	1.776	1.755	1.781	310,549	1.7638	-1.43%
2007-05-16	0	3.500	3.450	3.500	3.450	3.530	259,000	908,870	3.5092	1.781	1.755	1.781	1.755	1.796	509,065	1.7854	0.00%
2007-05-15	0	3.500	3.410	3.500	3.450	3.550	291,000	1,023,230	3.5163	1.781	1.735	1.781	1.755	1.806	571,961	1.7890	1.45%
2007-05-14	0	3.450	3.400	3.490	3.450	3.520	188,000	655,160	3.4849	1.755	1.730	1.776	1.755	1.791	369,514	1.7730	0.00%
2007-05-11	0	3.450	3.350	3.450	3.260	3.450	60,000	201,350	3.3558	1.755	1.704	1.755	1.659	1.755	117,930	1.7074	2.99%
2007-05-10	0	3.350	3.320	3.350	3.350	3.420	38,000	128,910	3.3924	1.704	1.689	1.704	1.704	1.740	74,689	1.7260	-2.05%
2007-05-09	0	3.420	3.380	3.500	-	-	0	0	-	1.740	1.720	1.781	-	-	0	-	0.00%
2007-05-08	0	3.420	3.420	3.450	3.350	3.450	16,000	54,300	3.3938	1.740	1.740	1.755	1.704	1.755	31,448	1.7267	-2.29%
2007-05-07	0	3.500	3.400	3.500	3.400	3.500	17,000	58,800	3.4588	1.781	1.730	1.781	1.730	1.781	33,414	1.7598	0.00%
2007-05-04	0	3.500	3.380	3.500	3.500	3.500	10,000	35,000	3.5000	1.781	1.720	1.781	1.781	1.781	19,655	1.7807	0.00%
2007-05-03	0	3.500	3.450	3.500	3.580	3.580	4,000	13,930	3.4825	1.781	1.755	1.781	1.821	1.821	7,862	1.7718	-2.78%
2007-05-02	0	3.600	3.580	3.690	3.410	3.600	5,000	17,620	3.5240	1.832	1.821	1.877	1.735	1.832	9,828	1.7929	0.87%
2007-04-30	0	3.569	3.400	3.600	-	-	0	0	-	1.816	1.730	1.832	-	-	0	-	0.00%
2007-04-27	0	3.569	3.450	3.580	-	-	0	0	-	1.816	1.755	1.821	-	-	0	-	0.00%
2007-04-26	0	3.650	3.650	3.690	3.500	3.680	60,000	214,600	3.5767	1.816	1.816	1.836	1.741	1.831	120,607	1.7793	0.55%
2007-04-25	0	3.630	3.150	3.680	3.600	3.680	116,000	423,260	3.6488	1.806	1.567	1.831	1.791	1.831	233,174	1.8152	-1.36%
2007-04-24	0	3.680	3.510	3.680	-	-	0	0	-	1.831	1.746	1.831	-	-	0	-	-0.27%
2007-04-23	0	3.690	3.350	3.690	3.700	3.700	12,000	43,600	3.6333	1.836	1.667	1.836	1.841	1.841	24,121	1.8075	5.43%
2007-04-20	0	3.500	3.410	3.700	3.500	3.750	42,000	149,320	3.5552	1.741	1.696	1.841	1.741	1.866	84,425	1.7687	-1.41%
2007-04-19	0	3.550	3.550	3.730	3.550	3.650	19,000	67,950	3.5763	1.766	1.766	1.856	1.766	1.816	38,192	1.7792	-2.74%
2007-04-18	0	3.650	3.650	3.790	3.600	3.650	52,000	188,200	3.6192	1.816	1.816	1.885	1.791	1.816	104,526	1.8005	-1.35%
2007-04-17	0	3.700	3.700	3.790	3.590	3.700	10,000	36,890	3.6890	1.841	1.841	1.885	1.786	1.841	20,101	1.8352	-0.27%
2007-04-16	0	3.710	3.700	3.800	3.700	3.800	38,000	141,450	3.7224	1.846	1.841	1.890	1.841	1.890	76,385	1.8518	0.27%
2007-04-13	0	3.700	3.660	3.800	3.700	3.800	54,000	201,800	3.7370	1.841	1.821	1.890	1.841	1.890	108,547	1.8591	-2.63%
2007-04-12	0	3.800	3.650	3.840	-	-	0	0	-	1.890	1.816	1.910	-	-	0	-	0.00%
2007-04-11	0	3.800	3.660	3.830	3.800	3.850	39,000	148,650	3.8115	1.890	1.821	1.905	1.890	1.915	78,395	1.8962	0.00%
2007-04-10	0	3.800	3.800	3.900	3.600	3.800	622,000	2,251,980	3.6205	1.890	1.890	1.940	1.791	1.890	1,250,297	1.8012	5.56%
2007-04-04	0	3.600	3.600	3.850	-	-	0	0	-	1.791	1.791	1.915	-	-	0	-	1.41%
2007-04-03	0	3.550	3.550	3.750	3.550	3.550	8,000	28,400	3.5500	1.766	1.766	1.866	1.766	1.766	16,081	1.7661	0.00%
2007-04-02	0	3.550	3.400	-	3.400	3.600	63,000	224,700	3.5667	1.766	1.691	-	1.691	1.791	126,638	1.7744	-1.39%
2007-03-30	0	3.600	3.600	3.800	3.600	3.600	40,000	144,000	3.6000	1.791	1.791	1.890	1.791	1.791	80,405	1.7909	-5.26%
2007-03-29	0	3.800	3.700	3.800	3.800	3.950	40,000	152,500	3.8125	1.890	1.841	1.890	1.890	1.965	80,405	1.8966	-5.00%
2007-03-28	0	4.000	3.850	4.000	-	-	0	0	-	1.990	1.915	1.990	-	-	0	-	0.00%
2007-03-27	0	4.000	4.000	4.150	4.000	4.000	46,000	184,000	4.0000	1.990	1.990	2.065	1.990	1.990	92,466	1.9899	0.00%
2007-03-26	0	4.000	3.900	4.000	3.900	4.000	44,000	173,200	3.9364	1.990	1.940	1.990	1.940	1.990	88,445	1.9583	3.90%
2007-03-23	0	3.850	3.850	3.950	3.830	4.000	122,000	477,700	3.9156	1.915	1.915	1.965	1.905	1.990	245,235	1.9479	-0.26%
2007-03-22	0	3.860	3.830	4.000	3.800	3.930	106,000	411,800	3.8849	1.920	1.905	1.990	1.890	1.955	213,073	1.9327	1.58%
2007-03-21	0	3.800	3.670	3.900	3.600	3.800	40,000	146,450	3.6613	1.890	1.826	1.940	1.791	1.890	80,405	1.8214	5.85%
2007-03-20	0	3.590	3.580	3.750	3.560	3.590	21,000	74,910	3.5671	1.786	1.781	1.866	1.771	1.786	42,213	1.7746	1.13%
2007-03-19	0	3.550	3.550	3.750	3.550	3.550	5,000	17,750	3.5500	1.766	1.766	1.866	1.766	1.766	10,051	1.7661	0.00%
2007-03-16	0	3.550	2.800	3.750	-	-	0	0	-	1.766	1.393	1.866	-	-	0	-	0.00%
2007-03-15	0	3.550	3.550	3.750	3.550	3.550	10,000	35,500	3.5500	1.766	1.766	1.866	1.766	1.766	20,101	1.7661	0.00%
2007-03-14	0	3.550	2.810	3.550	3.500	3.550	15,000	52,750	3.5167	1.766	1.398	1.766	1.741	1.766	30,152	1.7495	0.00%
2007-03-13	0	3.550	-	3.550	3.550	3.580	35,000	125,000	3.5714	1.766	-	1.766	1.766	1.781	70,354	1.7767	-0.84%
2007-03-12	0	3.580	2.600	3.800	-	-	0	0	-	1.781	1.293	1.890	-	-	0	-	0.00%
2007-03-09	0	3.580	-	3.650	-	-	0	0	-	1.781	-	1.816	-	-	0	-	0.00%
2007-03-08	0	3.580	-	3.780	-	-	0	0	-	1.781	-	1.880	-	-	0	-	0.00%
2007-03-07	0	3.580	3.520	3.580	-	-	0	0	-	1.781	1.751	1.781	-	-	0	-	0.00%
2007-03-06	0	3.580	3.510	3.600	3.500	3.600	68,000	244,100	3.5897	1.781	1.746	1.791	1.741	1.791	136,688	1.7858	-4.53%
2007-03-05	0	3.750	-	3.750	3.750	3.750	53,000	198,750	3.7500	1.866	-	1.866	1.866	1.866	106,537	1.8656	0.00%
2007-03-02	0	3.750	-	3.750	3.750	3.800	49,000	184,750	3.7704	1.866	-	1.866	1.866	1.890	98,496	1.8757	-3.85%
2007-03-01	0	3.900	-	4.000	-	-	0	0	-	1.940	-	1.990	-	-	0	-	0.00%
2007-02-28	0	3.900	-	3.900	-	-	0	0	-	1.940	-	1.940	-	-	0	-	-1.52%
2007-02-27	0	3.960	3.960	4.000	3.800	4.100	24,000	92,100	3.8375	1.970	1.970	1.990	1.890	2.040	48,243	1.9091	-1.00%
2007-02-26	0	4.000	3.960	-	3.960	4.000	59,000	235,840	3.9973	1.990	1.970	-	1.970	1.990	118,597	1.9886	0.00%
2007-02-23	0	4.000	4.000	4.300	4.000	4.000	212,000	848,000	4.0000	1.990	1.990	2.139	1.990	1.990	426,146	1.9899	-6.98%
2007-02-22	0	4.300	4.300	4.400	4.200	4.300	114,000	484,450	4.2496	2.139	2.139	2.189	2.089	2.139	229,154	2.1141	2.38%
2007-02-21	0	4.200	4.000	4.300	4.000	4.200	186,000	731,910	3.9350	2.089	1.990	2.139	1.990	2.089	373,883	1.9576	9.66%
2007-02-16	0	3.830	3.810	-	3.810	4.040	258,000	1,005,820	3.8985	1.905	1.895	-	1.895	2.010	518,612	1.9394	0.00%
2007-02-15	0	3.830	3.810	3.850	3.800	4.000	205,000	792,400	3.8654	1.905	1.895	1.915	1.890	1.990	412,075	1.9229	0.79%
2007-02-14	0	3.800	3.800	4.000	3.800	3.800	25,000	95,000	3.8000	1.890	1.890	1.990	1.890	1.890	50,253	1.8904	2.70%
2007-02-13	0	3.700	3.600	3.700	3.700	3.750	78,000	290,050	3.7186	1.841	1.791	1.841	1.841	1.866	156,790	1.8499	0.00%
2007-02-12	0	3.700	3.700	3.800	3.700	3.700	58,000	214,600	3.7000	1.841	1.841	1.890	1.841	1.841	116,587	1.8407	0.00%
2007-02-09	0	3.700	3.350	3.700	3.300	3.800	7,000	23,600	3.3714	1.841	1.667	1.841	1.642	1.890	14,071	1.6772	1.37%
2007-02-08	0	3.650	3.650	3.850	3.650	3.850	27,000	102,950	3.8130	1.816	1.816	1.915	1.816	1.915	54,273	1.8969	1.67%
2007-02-07	0	3.590	3.500	3.850	-	-	0	0	-	1.786	1.741	1.915	-	-	0	-	0.00%
2007-02-06	0	3.590	3.550	3.850	-	-	0	0	-	1.786	1.766	1.915	-	-	0	-	0.00%
2007-02-05	0	3.590	3.590	3.800	3.500	3.700	15,000	55,300	3.6867	1.786	1.786	1.890	1.741	1.841	30,152	1.8340	-2.97%
2007-02-02	0	3.700	3.260	3.850	-	-	0	0	-	1.841	1.622	1.915	-	-	0	-	0.00%
2007-02-01	0	3.700	3.260	3.700	3.700	3.750	10,000	37,200	3.7200	1.841	1.622	1.841	1.841	1.866	20,101	1.8506	-0.54%
2007-01-31	0	3.720	3.710	3.800	3.720	3.720	8,000	29,760	3.7200	1.851	1.846	1.890	1.851	1.851	16,081	1.8506	-2.11%
2007-01-30	0	3.800	3.700	3.800	3.700	3.800	10,000	37,600	3.7600	1.890	1.841	1.890	1.841	1.890	20,101	1.8705	2.70%
2007-01-29	0	3.700	3.500	3.700	3.500	3.700	38,000	140,400	3.6947	1.841	1.741	1.841	1.741	1.841	76,385	1.8381	-1.60%
2007-01-26	0	3.760	3.650	3.790	-	-	0	0	-	1.871	1.816	1.885	-	-	0	-	0.00%
2007-01-25	0	3.760	3.630	3.760	-	-	0	0	-	1.871	1.806	1.871	-	-	0	-	-0.79%
2007-01-24	0	3.790	3.200	3.790	-	-	0	0	-	1.885	1.592	1.885	-	-	0	-	-0.26%
2007-01-23	0	3.800	3.620	3.800	3.780	3.800	138,000	523,440	3.7930	1.890	1.801	1.890	1.880	1.890	277,397	1.8870	0.53%
2007-01-22	0	3.780	3.780	3.850	3.600	3.780	121,000	437,580	3.6164	1.880	1.880	1.915	1.791	1.880	243,225	1.7991	-0.53%
2007-01-19	0	3.800	3.800	3.900	3.500	3.800	40,000	146,260	3.6565	1.890	1.890	1.940	1.741	1.890	80,405	1.8190	2.70%
2007-01-18	0	3.700	3.700	4.000	3.700	3.700	12,000	44,400	3.7000	1.841	1.841	1.990	1.841	1.841	24,121	1.8407	4.23%
2007-01-17	0	3.550	3.550	3.700	3.520	3.700	30,000	106,650	3.5550	1.766	1.766	1.841	1.751	1.841	60,304	1.7685	-4.05%
2007-01-16	0	3.700	3.700	3.800	3.600	3.720	45,000	166,600	3.7022	1.841	1.841	1.890	1.791	1.851	90,456	1.8418	-3.14%
2007-01-15	0	3.820	-	3.820	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-2.80%
2007-01-12	0	3.930	3.600	3.930	3.590	3.930	76,000	273,700	3.6013	1.955	1.791	1.955	1.786	1.955	152,769	1.7916	9.78%
2007-01-11	0	3.580	3.580	3.590	3.400	3.600	82,000	287,720	3.5088	1.781	1.781	1.786	1.691	1.791	164,830	1.7456	2.29%
2007-01-10	0	3.500	3.300	3.600	3.300	3.500	43,000	147,900	3.4395	1.741	1.642	1.791	1.642	1.741	86,435	1.7111	12.18%
2007-01-09	0	3.120	3.120	3.300	-	-	0	0	-	1.552	1.552	1.642	-	-	0	-	0.00%
2007-01-08	0	3.120	3.120	3.930	-	-	0	0	-	1.552	1.552	1.955	-	-	0	-	0.00%
2007-01-05	0	3.120	3.100	3.500	-	-	0	0	-	1.552	1.542	1.741	-	-	0	-	0.00%
2007-01-04	0	3.120	3.100	3.200	-	-	0	0	-	1.552	1.542	1.592	-	-	0	-	0.00%
2007-01-03	0	3.120	3.120	3.200	-	-	0	0	-	1.552	1.552	1.592	-	-	0	-	0.65%
2007-01-02	0	3.100	3.100	3.200	3.100	3.160	25,000	78,920	3.1568	1.542	1.542	1.592	1.542	1.572	50,253	1.5705	-2.52%
2006-12-29	0	3.180	3.000	3.180	3.000	3.250	382,000	1,204,430	3.1530	1.582	1.492	1.582	1.492	1.617	767,867	1.5685	1.92%
2006-12-28	0	3.120	3.120	3.300	2.800	3.200	102,000	319,800	3.1353	1.552	1.552	1.642	1.393	1.592	205,033	1.5598	-10.86%
2006-12-27	0	3.500	2.400	3.500	3.500	3.500	8,000	28,000	3.5000	1.741	1.194	1.741	1.741	1.741	16,081	1.7412	-1.41%
2006-12-22	0	3.550	3.500	3.550	3.000	3.550	110,000	350,500	3.1864	1.766	1.741	1.766	1.492	1.766	221,114	1.5852	10.94%
2006-12-21	0	3.200	3.000	3.300	3.200	3.200	44,000	140,800	3.2000	1.592	1.492	1.642	1.592	1.592	88,445	1.5919	0.00%
2006-12-20	0	3.200	3.000	3.380	3.200	3.200	7,000	22,400	3.2000	1.592	1.492	1.681	1.592	1.592	14,071	1.5919	0.00%
2006-12-19	0	3.200	3.020	3.200	3.200	3.200	10,000	32,000	3.2000	1.592	1.502	1.592	1.592	1.592	20,101	1.5919	0.00%
2006-12-18	0	3.200	3.110	3.290	3.200	3.200	10,000	32,000	3.2000	1.592	1.547	1.637	1.592	1.592	20,101	1.5919	-5.88%
2006-12-15	0	3.400	-	3.400	-	-	0	0	-	1.691	-	1.691	-	-	0	-	0.00%
2006-12-14	0	3.400	3.350	3.400	3.150	3.400	2,441,000	7,567,900	3.1003	1.691	1.667	1.691	1.567	1.691	4,906,712	1.5424	1.49%
2006-12-13	0	3.350	-	3.400	-	-	0	0	-	1.667	-	1.691	-	-	0	-	0.00%
2006-12-12	0	3.350	-	3.400	-	-	0	0	-	1.667	-	1.691	-	-	0	-	0.00%
2006-12-11	0	3.350	-	3.400	-	-	0	0	-	1.667	-	1.691	-	-	0	-	0.00%
2006-12-08	0	3.350	-	3.350	-	-	0	0	-	1.667	-	1.667	-	-	0	-	0.00%
2006-12-07	0	3.350	3.000	3.400	3.100	3.350	7,000	23,200	3.3143	1.667	1.492	1.691	1.542	1.667	14,071	1.6488	4.69%
2006-12-06	0	3.200	3.200	3.300	3.100	3.250	8,000	25,550	3.1938	1.592	1.592	1.642	1.542	1.617	16,081	1.5888	0.00%
2006-12-05	0	3.200	3.200	3.270	3.200	3.200	2,000	6,400	3.2000	1.592	1.592	1.627	1.592	1.592	4,020	1.5919	-2.74%
2006-12-04	0	3.290	3.100	3.290	-	-	0	0	-	1.637	1.542	1.637	-	-	0	-	0.00%
2006-12-01	0	3.290	3.120	3.290	3.300	3.300	6,000	19,800	3.3000	1.637	1.552	1.637	1.642	1.642	12,061	1.6417	-0.30%
2006-11-30	0	3.300	3.300	3.480	3.100	3.300	15,000	48,500	3.2333	1.642	1.642	1.731	1.542	1.642	30,152	1.6085	0.00%
2006-11-29	0	3.300	2.800	3.300	-	-	0	0	-	1.642	1.393	1.642	-	-	0	-	-2.94%
2006-11-28	0	3.400	2.850	3.400	-	-	0	0	-	1.691	1.418	1.691	-	-	0	-	-1.45%
2006-11-27	0	3.450	3.200	3.450	3.450	3.450	6,000	20,700	3.4500	1.716	1.592	1.716	1.716	1.716	12,061	1.7163	1.47%
2006-11-24	0	3.400	3.400	3.450	3.200	3.200	109,000	348,800	3.2000	1.691	1.691	1.716	1.592	1.592	219,104	1.5919	6.25%
2006-11-23	0	3.200	3.000	3.200	3.200	3.200	15,000	48,000	3.2000	1.592	1.492	1.592	1.592	1.592	30,152	1.5919	0.00%
2006-11-22	0	3.200	2.800	3.200	-	-	250,000	700,000	2.8000	1.592	1.393	1.592	-	-	502,531	1.3929	0.00%
2006-11-21	0	3.200	3.000	3.200	3.000	3.200	1,072,000	3,116,500	2.9072	1.592	1.492	1.592	1.492	1.592	2,154,853	1.4463	-3.03%
2006-11-20	0	3.300	3.150	3.500	3.300	3.300	12,000	39,600	3.3000	1.642	1.567	1.741	1.642	1.642	24,121	1.6417	-5.71%
2006-11-17	0	3.500	3.300	3.500	3.500	3.500	18,000	63,000	3.5000	1.741	1.642	1.741	1.741	1.741	36,182	1.7412	-2.78%
2006-11-16	0	3.600	-	3.680	3.600	3.690	2,550,000	8,931,700	3.5026	1.791	-	1.831	1.791	1.836	5,125,816	1.7425	-2.44%
2006-11-15	0	3.690	3.550	3.690	3.690	3.690	6,000	22,140	3.6900	1.836	1.766	1.836	1.836	1.836	12,061	1.8357	0.00%
2006-11-14	0	3.690	3.300	3.690	-	-	0	0	-	1.836	1.642	1.836	-	-	0	-	-0.27%
2006-11-13	0	3.700	3.100	3.700	-	-	0	0	-	1.841	1.542	1.841	-	-	0	-	0.00%
2006-11-10	0	3.700	3.500	3.700	-	-	0	0	-	1.841	1.741	1.841	-	-	0	-	-1.33%
2006-11-09	0	3.750	3.100	3.750	3.800	3.800	2,000	7,600	3.8000	1.866	1.542	1.866	1.890	1.890	4,020	1.8904	1.35%
2006-11-08	0	3.700	3.150	3.750	3.700	3.700	2,000	7,400	3.7000	1.841	1.567	1.866	1.841	1.841	4,020	1.8407	-1.33%
2006-11-07	0	3.750	3.120	3.780	3.700	3.750	64,000	239,800	3.7469	1.866	1.552	1.880	1.841	1.866	128,648	1.8640	1.35%
2006-11-06	0	3.700	3.700	4.000	3.100	3.700	97,000	322,440	3.3241	1.841	1.841	1.990	1.542	1.841	194,982	1.6537	8.82%
2006-11-03	0	3.400	3.400	3.450	3.200	3.300	32,000	104,200	3.2563	1.691	1.691	1.716	1.592	1.642	64,324	1.6199	-3.95%
2006-11-02	0	3.540	3.000	3.540	3.300	3.700	98,000	341,900	3.4888	1.761	1.492	1.761	1.642	1.841	196,992	1.7356	-0.28%
2006-11-01	0	3.550	3.510	3.800	3.550	3.600	207,000	765,310	3.6971	1.766	1.746	1.890	1.766	1.791	416,096	1.8393	-5.33%
2006-10-31	0	3.750	-	3.800	-	-	0	0	-	1.866	-	1.890	-	-	0	-	0.00%
2006-10-27	0	3.750	-	3.750	-	-	0	0	-	1.866	-	1.866	-	-	0	-	-1.06%
2006-10-26	0	3.790	-	3.790	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-0.26%
2006-10-25	0	3.800	-	3.900	-	-	0	0	-	1.890	-	1.940	-	-	0	-	0.00%
2006-10-24	0	3.800	-	3.800	-	-	0	0	-	1.890	-	1.890	-	-	0	-	0.00%
2006-10-23	0	3.800	3.750	3.800	3.750	3.800	30,000	113,250	3.7750	1.890	1.866	1.890	1.866	1.890	60,304	1.8780	0.00%
2006-10-20	0	3.800	3.700	3.800	3.800	3.800	15,000	57,000	3.8000	1.890	1.841	1.890	1.890	1.890	30,152	1.8904	0.00%
2006-10-19	0	3.800	3.560	3.800	3.800	3.800	10,000	38,000	3.8000	1.890	1.771	1.890	1.890	1.890	20,101	1.8904	4.97%
2006-10-18	0	3.620	3.620	3.920	3.600	3.600	10,000	36,000	3.6000	1.801	1.801	1.950	1.791	1.791	20,101	1.7909	-7.65%
2006-10-17	0	3.920	-	3.920	-	-	0	0	-	1.950	-	1.950	-	-	0	-	0.00%
2006-10-16	0	3.920	3.400	3.920	-	-	0	0	-	1.950	1.691	1.950	-	-	0	-	-0.51%
2006-10-13	0	3.940	-	3.940	-	-	0	0	-	1.960	-	1.960	-	-	0	-	0.00%
2006-10-12	0	3.940	-	3.940	-	-	0	0	-	1.960	-	1.960	-	-	0	-	-0.76%
2006-10-11	0	3.970	-	3.970	-	-	0	0	-	1.975	-	1.975	-	-	0	-	-0.50%
2006-10-10	0	3.990	-	3.990	-	-	0	0	-	1.985	-	1.985	-	-	0	-	-0.25%
2006-10-09	0	4.000	-	4.000	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2006-10-06	0	4.000	-	4.000	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
2006-10-05	0	4.000	3.500	4.000	-	-	0	0	-	1.990	1.741	1.990	-	-	0	-	0.00%
2006-10-04	0	4.000	3.500	4.000	-	-	0	0	-	1.990	1.741	1.990	-	-	0	-	0.00%
2006-10-03	0	4.000	3.580	4.000	4.000	4.000	10,000	40,000	4.0000	1.990	1.781	1.990	1.990	1.990	20,101	1.9899	0.00%
2006-09-29	0	4.000	3.950	-	3.950	4.000	51,000	203,650	3.9931	1.990	1.965	-	1.965	1.990	102,516	1.9865	8.11%
2006-09-28	0	3.700	3.500	3.780	-	-	0	0	-	1.841	1.741	1.880	-	-	0	-	0.00%
2006-09-27	0	3.700	3.500	3.700	3.700	3.700	35,000	129,500	3.7000	1.841	1.741	1.841	1.841	1.841	70,354	1.8407	4.23%
2006-09-26	0	3.550	3.550	3.680	3.550	3.700	319,000	1,123,750	3.5227	1.766	1.766	1.831	1.766	1.841	641,230	1.7525	-4.05%
2006-09-25	0	3.700	3.650	3.700	3.700	3.710	55,000	203,520	3.7004	1.841	1.816	1.841	1.841	1.846	110,557	1.8409	-1.60%
2006-09-22	0	3.760	3.700	3.760	3.700	3.760	38,000	142,550	3.7513	1.871	1.841	1.871	1.841	1.871	76,385	1.8662	1.62%
2006-09-21	0	3.700	3.700	3.800	3.700	3.700	11,000	40,700	3.7000	1.841	1.841	1.890	1.841	1.841	22,111	1.8407	-1.33%
2006-09-20	0	3.750	3.700	3.780	3.750	3.750	2,535,000	10,131,250	3.9965	1.866	1.841	1.880	1.866	1.866	5,095,664	1.9882	-1.32%
2006-09-19	0	3.800	3.800	3.890	3.750	3.750	5,000	18,750	3.7500	1.890	1.890	1.935	1.866	1.866	10,051	1.8656	-0.26%
2006-09-18	0	3.810	3.750	3.810	3.810	3.810	55,000	209,550	3.8100	1.895	1.866	1.895	1.895	1.895	110,557	1.8954	0.79%
2006-09-15	0	3.780	3.700	3.780	3.780	3.810	57,000	216,160	3.7923	1.880	1.841	1.880	1.880	1.895	114,577	1.8866	-1.82%
2006-09-14	0	3.850	3.810	3.900	-	-	0	0	-	1.915	1.895	1.940	-	-	0	-	0.00%
2006-09-13	0	3.850	3.750	3.900	3.750	4.000	2,029,000	7,711,850	3.8008	1.915	1.866	1.940	1.866	1.990	4,078,541	1.8908	-2.53%
2006-09-12	0	3.950	3.630	3.970	-	-	0	0	-	1.965	1.806	1.975	-	-	0	-	0.00%
2006-09-11	0	3.950	3.620	4.000	3.950	4.000	15,000	59,500	3.9667	1.965	1.801	1.990	1.965	1.990	30,152	1.9733	0.00%
2006-09-08	0	3.950	3.750	3.990	3.950	3.950	5,000	19,750	3.9500	1.965	1.866	1.985	1.965	1.965	10,051	1.9651	0.00%
2006-09-07	0	3.950	3.700	4.000	3.950	3.950	40,000	158,000	3.9500	1.965	1.841	1.990	1.965	1.965	80,405	1.9651	-1.25%
2006-09-06	0	4.000	3.650	4.000	-	-	0	0	-	1.990	1.816	1.990	-	-	0	-	0.00%
2006-09-05	0	4.000	3.700	4.000	4.000	4.000	5,000	20,000	4.0000	1.990	1.841	1.990	1.990	1.990	10,051	1.9899	-1.96%
2006-09-04	0	4.080	3.700	4.080	-	-	0	0	-	2.030	1.841	2.030	-	-	0	-	-0.24%
2006-09-01	0	4.090	3.650	4.090	-	-	0	0	-	2.035	1.816	2.035	-	-	0	-	-0.24%
2006-08-31	0	4.100	4.090	4.100	4.000	4.100	20,000	81,000	4.0500	2.040	2.035	2.040	1.990	2.040	40,202	2.0148	2.50%
2006-08-30	0	4.000	3.600	4.100	-	-	0	0	-	1.990	1.791	2.040	-	-	0	-	0.00%
2006-08-29	0	4.000	3.700	4.100	4.000	4.000	50,000	200,000	4.0000	1.990	1.841	2.040	1.990	1.990	100,506	1.9899	-1.23%
2006-08-28	0	4.050	3.700	4.050	-	-	0	0	-	2.015	1.841	2.015	-	-	0	-	0.00%
2006-08-25	0	4.050	3.730	4.050	-	-	0	0	-	2.015	1.856	2.015	-	-	0	-	0.00%
2006-08-24	0	4.050	3.850	4.050	3.700	4.050	503,000	1,861,650	3.7011	2.015	1.915	2.015	1.841	2.015	1,011,092	1.8412	9.46%
2006-08-23	0	3.700	3.500	4.050	3.700	3.700	2,641,000	9,771,700	3.7000	1.841	1.741	2.015	1.841	1.841	5,308,737	1.8407	-1.33%
2006-08-22	0	3.750	3.710	4.080	-	-	0	0	-	1.866	1.846	2.030	-	-	0	-	0.00%
2006-08-21	0	3.750	3.750	4.100	3.750	3.800	31,000	117,750	3.7984	1.866	1.866	2.040	1.866	1.890	62,314	1.8896	-8.54%
2006-08-18	0	4.100	-	4.100	4.070	4.100	70,000	286,700	4.0957	2.040	-	2.040	2.025	2.040	140,709	2.0375	0.00%
2006-08-17	0	4.100	4.100	4.390	4.100	4.100	1,000	4,100	4.1000	2.040	2.040	2.184	2.040	2.040	2,010	2.0397	-6.82%
2006-08-16	0	4.400	4.100	4.400	4.430	4.430	28,000	124,040	4.4300	2.189	2.040	2.189	2.204	2.204	56,283	2.2038	-1.79%
2006-08-15	0	4.480	4.200	4.470	4.100	4.480	248,000	1,087,040	4.3832	2.229	2.089	2.224	2.040	2.229	498,511	2.1806	-0.44%
2006-08-14	0	4.500	4.100	4.500	4.500	4.500	12,000	54,000	4.5000	2.239	2.040	2.239	2.239	2.239	24,121	2.2387	-2.17%
2006-08-11	0	4.600	4.100	4.630	4.600	4.600	7,000	32,200	4.6000	2.288	2.040	2.303	2.288	2.288	14,071	2.2884	-0.65%
2006-08-10	0	4.630	4.050	4.630	-	-	0	0	-	2.303	2.015	2.303	-	-	0	-	0.00%
2006-08-09	0	4.630	4.050	4.630	4.630	4.630	1,000	4,630	4.6300	2.303	2.015	2.303	2.303	2.303	2,010	2.3033	4.04%
2006-08-08	0	4.450	4.270	4.600	4.450	4.450	3,000	13,350	4.4500	2.214	2.124	2.288	2.214	2.214	6,030	2.2138	0.00%
2006-08-07	0	4.450	4.290	4.560	-	-	0	0	-	2.214	2.134	2.269	-	-	0	-	0.00%
2006-08-04	0	4.450	4.250	4.640	4.450	4.450	3,000	13,350	4.4500	2.214	2.114	2.308	2.214	2.214	6,030	2.2138	-4.30%
2006-08-03	0	4.650	4.450	4.650	-	-	0	0	-	2.313	2.214	2.313	-	-	0	-	0.00%
2006-08-02	0	4.650	4.650	4.700	4.300	4.700	43,000	185,300	4.3093	2.313	2.313	2.338	2.139	2.338	86,435	2.1438	3.33%
2006-08-01	0	4.500	-	4.700	4.500	4.500	21,000	94,500	4.5000	2.239	-	2.338	2.239	2.239	42,213	2.2387	0.00%
2006-07-31	0	4.500	-	4.500	4.500	4.500	26,000	109,500	4.2115	2.239	-	2.239	2.239	2.239	52,263	2.0952	2.27%
2006-07-28	0	4.400	-	4.500	-	-	0	0	-	2.189	-	2.239	-	-	0	-	0.00%
2006-07-27	0	4.400	-	4.500	-	-	80,000	344,000	4.3000	2.189	-	2.239	-	-	160,810	2.1392	0.00%
2006-07-26	0	4.400	4.370	4.400	4.400	4.400	224,000	965,200	4.3089	2.189	2.174	2.189	2.189	2.189	450,268	2.1436	-2.22%
2006-07-25	0	4.500	-	4.500	4.500	4.500	30,000	135,000	4.5000	2.239	-	2.239	2.239	2.239	60,304	2.2387	-2.17%
2006-07-24	0	4.600	-	4.600	-	-	0	0	-	2.288	-	2.288	-	-	0	-	0.00%
2006-07-21	0	4.600	4.300	4.600	-	-	0	0	-	2.288	2.139	2.288	-	-	0	-	0.00%
2006-07-20	0	4.600	4.500	4.600	4.500	4.900	109,000	500,925	4.5956	2.288	2.239	2.288	2.239	2.438	219,104	2.2862	-2.13%
2006-07-19	0	4.700	4.525	4.700	4.500	4.700	27,000	122,700	4.5444	2.338	2.251	2.338	2.239	2.338	54,273	2.2608	4.44%
2006-07-18	0	4.500	-	4.500	4.500	4.500	1,000	4,500	4.5000	2.239	-	2.239	2.239	2.239	2,010	2.2387	2.27%
2006-07-17	0	4.400	-	4.400	4.400	4.400	3,000	13,200	4.4000	2.189	-	2.189	2.189	2.189	6,030	2.1889	0.00%
2006-07-14	0	4.400	-	4.500	4.400	4.500	28,000	125,000	4.4643	2.189	-	2.239	2.189	2.239	56,283	2.2209	-5.88%
2006-07-13	0	4.675	-	4.775	-	-	0	0	-	2.326	-	2.375	-	-	0	-	0.00%
2006-07-12	0	4.675	4.675	4.700	-	-	0	0	-	2.326	2.326	2.338	-	-	0	-	2.19%
2006-07-11	0	4.575	-	4.775	-	-	0	0	-	2.276	-	2.375	-	-	0	-	0.00%
2006-07-10	0	4.575	-	4.600	-	-	0	0	-	2.276	-	2.288	-	-	0	-	0.00%
2006-07-07	0	4.575	4.650	4.675	-	-	0	0	-	2.276	2.313	2.326	-	-	0	-	0.00%
2006-07-06	0	4.575	-	4.800	-	-	0	0	-	2.276	-	2.388	-	-	0	-	0.00%
2006-07-05	0	4.575	-	4.575	-	-	19,000	89,300	4.7000	2.276	-	2.276	-	-	38,192	2.3382	0.00%
2006-07-04	0	4.575	-	4.575	-	-	0	0	-	2.276	-	2.276	-	-	0	-	0.00%
2006-07-03	0	4.575	4.350	4.625	4.575	4.700	816,000	3,513,225	4.3054	2.276	2.164	2.301	2.276	2.338	1,640,261	2.1419	-2.14%
2006-06-30	0	4.675	4.675	4.700	-	-	0	0	-	2.326	2.326	2.338	-	-	0	-	2.75%
2006-06-29	0	4.550	4.000	4.600	-	-	0	0	-	2.264	1.990	2.288	-	-	0	-	0.00%
2006-06-28	0	4.550	4.250	4.600	4.550	4.550	5,000	22,750	4.5500	2.264	2.114	2.288	2.264	2.264	10,051	2.2635	-1.09%
2006-06-27	0	4.600	-	4.625	-	-	0	0	-	2.288	-	2.301	-	-	0	-	0.00%
2006-06-26	0	4.600	4.600	4.625	-	-	0	0	-	2.288	2.288	2.301	-	-	0	-	2.22%
2006-06-23	0	4.500	4.200	4.650	4.500	4.500	62,000	279,000	4.5000	2.239	2.089	2.313	2.239	2.239	124,628	2.2387	-4.26%
2006-06-22	0	4.700	4.550	4.700	4.550	4.550	4,000	18,200	4.5500	2.338	2.264	2.338	2.264	2.264	8,040	2.2635	-1.05%
2006-06-21	0	4.750	-	4.750	4.750	4.750	73,000	329,250	4.5103	2.363	-	2.363	2.363	2.363	146,739	2.2438	5.56%
2006-06-20	0	4.500	-	4.650	-	-	0	0	-	2.239	-	2.313	-	-	0	-	0.00%
2006-06-19	0	4.500	4.500	4.750	4.500	4.500	12,000	54,000	4.5000	2.239	2.239	2.363	2.239	2.239	24,121	2.2387	-3.23%
2006-06-16	0	4.650	-	4.750	-	-	0	0	-	2.313	-	2.363	-	-	0	-	0.00%
2006-06-15	0	4.650	4.200	4.650	4.200	4.650	2,000	8,850	4.4250	2.313	2.089	2.313	2.089	2.313	4,020	2.2014	0.00%
2006-06-14	0	4.650	-	4.700	-	-	0	0	-	2.313	-	2.338	-	-	0	-	0.00%
2006-06-13	0	4.650	4.225	4.650	-	-	0	0	-	2.313	2.102	2.313	-	-	0	-	-1.06%
2006-06-12	0	4.700	4.400	4.700	-	-	0	0	-	2.338	2.189	2.338	-	-	0	-	0.00%
2006-06-09	0	4.700	4.400	4.700	-	-	0	0	-	2.338	2.189	2.338	-	-	0	-	-2.08%
2006-06-08	0	4.800	4.800	4.850	4.400	4.400	40,000	176,000	4.4000	2.388	2.388	2.413	2.189	2.189	80,405	2.1889	-1.03%
2006-06-07	0	4.850	4.450	4.850	4.850	4.850	1,000	4,850	4.8500	2.413	2.214	2.413	2.413	2.413	2,010	2.4128	2.11%
2006-06-06	0	4.750	4.400	4.775	4.500	4.775	47,000	218,000	4.6383	2.363	2.189	2.375	2.239	2.375	94,476	2.3075	-1.04%
2006-06-05	0	4.800	4.500	4.800	4.800	4.800	153,000	690,000	4.5098	2.388	2.239	2.388	2.388	2.388	307,549	2.2435	1.59%
2006-06-02	0	4.725	4.400	4.725	4.700	4.800	4,000	19,000	4.7500	2.351	2.189	2.351	2.338	2.388	8,040	2.3630	9.88%
2006-06-01	0	4.300	4.300	4.500	4.300	4.700	138,000	618,550	4.4822	2.139	2.139	2.239	2.139	2.338	277,397	2.2298	-8.51%
2006-05-30	0	4.700	4.450	4.700	4.700	4.800	62,000	293,350	4.7315	2.338	2.214	2.338	2.338	2.388	124,628	2.3538	-1.57%
2006-05-29	0	4.775	4.400	4.775	4.450	4.775	164,000	746,675	4.5529	2.375	2.189	2.375	2.214	2.375	329,660	2.2650	3.80%
2006-05-26	0	4.600	4.300	4.625	-	-	0	0	-	2.288	2.139	2.301	-	-	0	-	0.00%
2006-05-25	0	4.600	4.225	4.600	-	-	0	0	-	2.288	2.102	2.288	-	-	0	-	0.00%
2006-05-24	0	4.600	4.325	4.650	4.600	4.650	14,000	64,600	4.6143	2.288	2.152	2.313	2.288	2.313	28,142	2.2955	-1.60%
2006-05-23	0	4.675	4.400	4.675	-	-	0	0	-	2.326	2.189	2.326	-	-	0	-	0.00%
2006-05-22	0	4.675	4.675	4.700	4.225	4.650	246,000	1,113,375	4.5259	2.326	2.326	2.338	2.102	2.313	494,490	2.2516	-0.53%
2006-05-19	0	4.700	4.700	4.800	4.650	4.700	260,000	1,219,500	4.6904	2.338	2.338	2.388	2.313	2.338	522,632	2.3334	0.00%
2006-05-18	0	4.700	4.700	4.800	4.700	4.800	412,000	1,938,400	4.7049	2.338	2.338	2.388	2.338	2.388	828,171	2.3406	-2.08%
2006-05-17	0	4.800	4.750	4.900	4.750	4.900	140,000	673,000	4.8071	2.388	2.363	2.438	2.363	2.438	281,417	2.3915	2.13%
2006-05-16	0	4.700	-	4.800	4.700	4.700	44,000	206,800	4.7000	2.338	-	2.388	2.338	2.338	88,445	2.3382	-3.09%
2006-05-15	0	4.850	4.700	4.850	4.700	4.950	407,000	1,955,350	4.8043	2.413	2.338	2.413	2.338	2.463	818,120	2.3901	-3.96%
2006-05-12	0	5.050	4.900	5.050	4.850	5.050	250,000	1,225,300	4.9012	2.512	2.438	2.512	2.413	2.512	502,531	2.4383	1.00%
2006-05-11	0	5.000	4.975	5.000	4.900	5.100	165,000	817,400	4.9539	2.487	2.475	2.487	2.438	2.537	331,670	2.4645	-0.99%
2006-05-10	0	5.050	5.000	5.050	5.000	5.100	25,000	126,350	5.0540	2.512	2.487	2.512	2.487	2.537	50,253	2.5143	-2.88%
2006-05-09	0	5.200	5.050	5.200	5.100	5.300	1,155,000	6,020,350	5.2124	2.587	2.512	2.587	2.537	2.637	2,321,693	2.5931	-2.80%
2006-05-08	0	5.350	5.300	5.450	5.250	5.500	319,000	1,707,450	5.3525	2.662	2.637	2.711	2.612	2.736	641,230	2.6628	-3.60%
2006-05-04	0	5.550	5.300	5.550	5.250	5.550	91,000	483,150	5.3093	2.761	2.637	2.761	2.612	2.761	182,921	2.6413	3.74%
2006-05-03	0	5.350	5.300	5.350	5.250	5.350	321,000	1,697,950	5.2896	2.662	2.637	2.662	2.612	2.662	645,250	2.6315	0.00%
2006-05-02	0	5.350	5.300	5.400	5.350	5.550	126,000	678,650	5.3861	2.662	2.637	2.686	2.662	2.761	253,276	2.6795	-3.60%
2006-04-28	0	5.550	5.550	5.600	5.350	5.650	81,000	448,250	5.5340	2.761	2.761	2.786	2.662	2.811	162,820	2.7530	0.91%
2006-04-27	0	5.500	5.450	5.500	5.500	5.850	83,000	460,250	5.5452	2.736	2.711	2.736	2.736	2.910	166,840	2.7586	-3.51%
2006-04-26	0	5.700	5.600	5.700	5.250	5.750	168,000	945,300	5.6268	2.836	2.786	2.836	2.612	2.861	337,701	2.7992	9.62%
2006-04-25	0	5.200	5.200	5.400	5.150	5.450	146,000	772,700	5.2925	2.587	2.587	2.686	2.562	2.711	293,478	2.6329	-7.14%
2006-04-24	0	5.600	5.600	5.700	5.600	6.000	164,000	931,250	5.6784	2.786	2.786	2.836	2.786	2.985	329,660	2.8249	-5.08%
2006-04-21	0	5.900	5.850	5.900	5.850	5.900	66,000	386,650	5.8583	2.935	2.910	2.935	2.910	2.935	132,668	2.9144	0.11%
2006-04-20	0	6.000	5.950	6.000	5.950	6.200	389,000	2,336,500	6.0064	2.932	2.908	2.932	2.908	3.030	796,060	2.9351	0.00%
2006-04-19	0	6.000	6.000	6.050	6.000	6.050	157,000	942,100	6.0006	2.932	2.932	2.956	2.932	2.956	321,289	2.9323	0.00%
2006-04-18	0	6.000	5.900	6.000	5.950	6.200	586,000	3,526,050	6.0172	2.932	2.883	2.932	2.908	3.030	1,199,206	2.9403	-3.23%
2006-04-13	0	6.200	6.200	6.300	5.850	6.150	300,000	1,787,500	5.9583	3.030	3.030	3.079	2.859	3.005	613,928	2.9116	4.20%
2006-04-12	0	5.950	5.900	5.950	5.900	5.950	70,000	414,500	5.9214	2.908	2.883	2.908	2.883	2.908	143,250	2.8935	-3.25%
2006-04-11	0	6.150	6.150	6.200	5.800	6.150	147,000	865,100	5.8850	3.005	3.005	3.030	2.834	3.005	300,825	2.8758	6.03%
2006-04-10	0	5.800	5.800	5.850	5.700	5.950	614,000	3,592,200	5.8505	2.834	2.834	2.859	2.785	2.908	1,256,506	2.8589	-0.85%
2006-04-07	0	5.850	5.800	5.900	5.850	5.900	239,000	1,404,000	5.8745	2.859	2.834	2.883	2.859	2.883	489,096	2.8706	-0.85%
2006-04-06	0	5.900	5.850	5.950	5.850	6.000	166,000	978,700	5.8958	2.883	2.859	2.908	2.859	2.932	339,707	2.8810	-1.67%
2006-04-04	0	6.000	5.950	6.050	6.000	6.200	272,000	1,643,350	6.0417	2.932	2.908	2.956	2.932	3.030	556,628	2.9523	-1.64%
2006-04-03	0	6.100	6.100	6.150	5.900	6.300	468,000	2,853,850	6.0980	2.981	2.981	3.005	2.883	3.079	957,727	2.9798	5.17%
2006-03-31	0	5.800	5.750	5.800	5.750	6.300	746,000	4,502,150	6.0351	2.834	2.810	2.834	2.810	3.079	1,526,634	2.9491	-5.69%
2006-03-30	0	6.150	6.100	6.150	5.950	6.300	2,508,000	15,383,550	6.1338	3.005	2.981	3.005	2.908	3.079	5,132,437	2.9973	6.96%
2006-03-29	0	5.750	5.750	5.800	5.450	6.000	2,978,000	17,305,450	5.8111	2.810	2.810	2.834	2.663	2.932	6,094,257	2.8396	7.48%
2006-03-28	0	5.350	5.300	5.350	5.200	5.450	3,041,000	16,185,500	5.3224	2.614	2.590	2.614	2.541	2.663	6,223,182	2.6008	-1.83%
2006-03-27	0	5.450	5.300	5.450	4.750	5.500	3,267,000	17,037,550	5.2150	2.663	2.590	2.663	2.321	2.688	6,685,674	2.5484	14.74%
2006-03-24	0	4.750	4.700	4.750	4.675	4.750	623,000	2,939,475	4.7183	2.321	2.297	2.321	2.284	2.321	1,274,923	2.3056	0.00%
2006-03-23	0	4.750	4.700	4.750	4.650	4.900	1,008,000	4,768,100	4.7303	2.321	2.297	2.321	2.272	2.394	2,062,798	2.3115	2.15%
2006-03-22	0	4.650	4.600	4.650	4.600	4.650	328,000	1,513,050	4.6130	2.272	2.248	2.272	2.248	2.272	671,228	2.2542	0.00%
2006-03-21	0	4.650	4.600	4.675	4.600	4.700	318,000	1,475,675	4.6405	2.272	2.248	2.284	2.248	2.297	650,764	2.2676	-1.59%
2006-03-20	0	4.725	4.625	4.725	4.650	4.750	584,000	2,728,250	4.6717	2.309	2.260	2.309	2.272	2.321	1,195,113	2.2828	-0.53%
2006-03-17	0	4.750	4.725	4.750	4.675	4.800	388,000	1,823,600	4.7000	2.321	2.309	2.321	2.284	2.346	794,013	2.2967	0.00%
2006-03-16	0	4.750	4.700	4.750	4.700	4.775	214,000	1,007,450	4.7077	2.321	2.297	2.321	2.297	2.333	437,935	2.3005	1.06%
2006-03-15	0	4.700	4.700	4.750	4.675	4.775	474,000	2,227,050	4.6984	2.297	2.297	2.321	2.284	2.333	970,006	2.2959	-2.08%
2006-03-14	0	4.800	4.675	4.800	4.700	4.800	189,000	891,350	4.7161	2.346	2.284	2.346	2.297	2.346	386,775	2.3046	0.00%
2006-03-13	0	4.800	4.750	4.800	4.750	4.850	184,000	881,025	4.7882	2.346	2.321	2.346	2.321	2.370	376,542	2.3398	0.52%
2006-03-10	0	4.775	4.700	4.775	4.700	4.850	222,000	1,067,750	4.8097	2.333	2.297	2.333	2.297	2.370	454,307	2.3503	0.00%
2006-03-09	0	4.775	4.700	4.775	4.700	4.800	849,000	4,024,598	4.7404	2.333	2.297	2.333	2.297	2.346	1,737,416	2.3164	-0.52%
2006-03-08	0	4.800	4.725	4.800	4.700	4.800	291,000	1,384,425	4.7575	2.346	2.309	2.346	2.297	2.346	595,510	2.3248	-1.54%
2006-03-07	0	4.875	4.850	4.875	4.750	4.875	1,301,000	6,256,650	4.8091	2.382	2.370	2.382	2.321	2.382	2,662,400	2.3500	0.52%
2006-03-06	0	4.850	4.800	4.850	4.825	4.900	434,000	2,107,575	4.8562	2.370	2.346	2.370	2.358	2.394	888,149	2.3730	1.04%
2006-03-03	0	4.800	4.775	4.800	4.800	4.850	635,000	3,060,075	4.8190	2.346	2.333	2.346	2.346	2.370	1,299,481	2.3548	-2.04%
2006-03-02	0	4.900	4.875	4.900	4.875	4.975	397,000	1,946,900	4.9040	2.394	2.382	2.394	2.382	2.431	812,431	2.3964	0.00%
2006-03-01	0	4.900	4.850	4.900	4.700	4.950	1,449,000	7,076,975	4.8840	2.394	2.370	2.394	2.297	2.419	2,965,272	2.3866	3.16%
2006-02-28	0	4.750	4.750	4.775	4.750	5.000	665,000	3,200,500	4.8128	2.321	2.321	2.333	2.321	2.443	1,360,873	2.3518	-2.56%
2006-02-27	0	4.875	4.850	4.875	4.775	4.900	446,000	2,148,325	4.8169	2.382	2.370	2.382	2.333	2.394	912,706	2.3538	-0.51%
2006-02-24	0	4.900	4.875	4.900	4.700	5.000	1,269,000	6,118,875	4.8218	2.394	2.382	2.394	2.297	2.443	2,596,915	2.3562	-1.01%
2006-02-23	0	4.950	4.975	5.000	4.450	5.100	12,149,000	55,627,800	4.5788	2.419	2.431	2.443	2.175	2.492	24,862,031	2.2375

---

Webb-site Database - Powered By Linux Group

Back to top

---