SOUND GLOBAL LTD.: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00967	2010-09-30	2016-04-12	2022-09-13	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2022-09-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-08-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-07-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-09-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-08-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-07-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-08	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-07	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-02	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-06-01	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-31	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-30	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
2016-04-12	0	2.980	2.960	2.990	2.850	3.050	7,917,400	23,141,769	2.9229	2.980	2.960	2.990	2.850	3.050	7,917,400	2.9229	-3.25%
2016-04-11	0	3.080	3.060	3.090	3.050	3.120	1,403,400	4,319,708	3.0780	3.080	3.060	3.090	3.050	3.120	1,403,400	3.0780	-1.60%
2016-04-08	0	3.130	3.120	3.130	3.060	3.220	1,735,000	5,399,440	3.1121	3.130	3.120	3.130	3.060	3.220	1,735,000	3.1121	-2.19%
2016-04-07	0	3.200	3.190	3.210	3.070	3.220	4,652,300	14,590,306	3.1361	3.200	3.190	3.210	3.070	3.220	4,652,300	3.1361	-1.23%
2016-04-06	0	3.240	3.230	3.250	3.190	3.410	1,439,400	4,736,415	3.2905	3.240	3.230	3.250	3.190	3.410	1,439,400	3.2905	-1.22%
2016-04-05	0	3.280	3.260	3.270	3.200	3.300	1,944,300	6,340,829	3.2612	3.280	3.260	3.270	3.200	3.300	1,944,300	3.2612	-0.61%
2016-04-01	0	3.300	3.290	3.310	3.250	3.480	5,533,000	18,344,200	3.3154	3.300	3.290	3.310	3.250	3.480	5,533,000	3.3154	-6.25%
2016-03-31	0	3.520	3.490	3.550	3.470	3.560	2,846,800	9,996,241	3.5114	3.520	3.490	3.550	3.470	3.560	2,846,800	3.5114	-0.85%
2016-03-30	0	3.550	3.520	3.580	3.490	3.600	8,269,700	29,375,846	3.5522	3.550	3.520	3.580	3.490	3.600	8,269,700	3.5522	1.43%
2016-03-29	0	3.500	3.480	3.500	3.350	3.510	2,744,000	9,490,730	3.4587	3.500	3.480	3.500	3.350	3.510	2,744,000	3.4587	2.94%
2016-03-24	0	3.400	3.390	3.410	3.200	3.460	2,781,350	9,377,701	3.3716	3.400	3.390	3.410	3.200	3.460	2,781,350	3.3716	1.80%
2016-03-23	0	3.340	3.330	3.340	3.290	3.380	1,201,200	3,978,602	3.3122	3.340	3.330	3.340	3.290	3.380	1,201,200	3.3122	-0.30%
2016-03-22	0	3.350	3.330	3.360	3.310	3.380	1,055,000	3,531,745	3.3476	3.350	3.330	3.360	3.310	3.380	1,055,000	3.3476	0.00%
2016-03-21	0	3.350	3.350	3.360	3.310	3.380	889,000	2,971,930	3.3430	3.350	3.350	3.360	3.310	3.380	889,000	3.3430	1.21%
2016-03-18	0	3.310	3.340	3.350	3.220	3.400	2,895,600	9,591,406	3.3124	3.310	3.340	3.350	3.220	3.400	2,895,600	3.3124	2.16%
2016-03-17	0	3.240	3.240	3.270	3.170	3.300	3,112,000	10,085,900	3.2410	3.240	3.240	3.270	3.170	3.300	3,112,000	3.2410	1.25%
2016-03-16	0	3.200	3.200	3.220	3.200	3.230	1,839,000	5,893,360	3.2047	3.200	3.200	3.220	3.200	3.230	1,839,000	3.2047	-1.23%
2016-03-15	0	3.240	3.190	3.240	3.150	3.260	1,504,000	4,788,250	3.1837	3.240	3.190	3.240	3.150	3.260	1,504,000	3.1837	2.53%
2016-03-14	0	3.160	3.160	3.180	3.150	3.200	1,521,688	4,821,891	3.1688	3.160	3.160	3.180	3.150	3.200	1,521,688	3.1688	-0.63%
2016-03-11	0	3.180	3.160	3.210	3.110	3.210	1,066,000	3,368,920	3.1603	3.180	3.160	3.210	3.110	3.210	1,066,000	3.1603	0.32%
2016-03-10	0	3.170	3.150	3.200	3.030	3.210	2,754,000	8,650,485	3.1411	3.170	3.150	3.200	3.030	3.210	2,754,000	3.1411	0.00%
2016-03-09	0	3.170	3.150	3.190	3.150	3.270	2,825,000	8,965,390	3.1736	3.170	3.150	3.190	3.150	3.270	2,825,000	3.1736	-3.06%
2016-03-08	0	3.270	3.270	3.290	3.210	3.380	1,532,000	5,021,640	3.2778	3.270	3.270	3.290	3.210	3.380	1,532,000	3.2778	-0.91%
2016-03-07	0	3.300	3.290	3.350	3.280	3.450	2,501,000	8,320,590	3.3269	3.300	3.290	3.350	3.280	3.450	2,501,000	3.3269	-1.49%
2016-03-04	0	3.350	3.340	3.380	3.340	3.480	1,933,000	6,508,490	3.3670	3.350	3.340	3.380	3.340	3.480	1,933,000	3.3670	-2.05%
2016-03-03	0	3.420	3.400	3.420	3.350	3.480	723,000	2,459,540	3.4019	3.420	3.400	3.420	3.350	3.480	723,000	3.4019	0.00%
2016-03-02	0	3.420	3.380	3.410	3.350	3.480	2,667,300	9,142,840	3.4278	3.420	3.380	3.410	3.350	3.480	2,667,300	3.4278	1.48%
2016-03-01	0	3.370	3.370	3.390	3.290	3.450	1,264,024	4,238,299	3.3530	3.370	3.370	3.390	3.290	3.450	1,264,024	3.3530	0.60%
2016-02-29	0	3.350	3.350	3.360	3.200	3.430	4,817,000	16,096,920	3.3417	3.350	3.350	3.360	3.200	3.430	4,817,000	3.3417	0.00%
2016-02-26	0	3.350	3.350	3.370	3.220	3.420	3,055,000	10,166,935	3.3280	3.350	3.350	3.370	3.220	3.420	3,055,000	3.3280	4.69%
2016-02-25	0	3.200	3.180	3.220	3.080	3.450	11,206,000	35,799,784	3.1947	3.200	3.180	3.220	3.080	3.450	11,206,000	3.1947	-5.60%
2016-02-24	0	3.390	3.380	3.400	3.340	3.590	6,261,505	21,430,557	3.4226	3.390	3.380	3.400	3.340	3.590	6,261,505	3.4226	-2.02%
2016-02-23	0	3.460	3.480	3.490	3.400	3.940	18,233,000	64,791,810	3.5535	3.460	3.480	3.490	3.400	3.940	18,233,000	3.5535	-9.90%
2016-02-22	0	3.840	3.820	3.840	3.520	3.880	10,667,000	39,774,620	3.7288	3.840	3.820	3.840	3.520	3.880	10,667,000	3.7288	7.26%
2016-02-19	0	3.580	3.580	3.590	3.350	3.590	10,140,000	35,495,930	3.5006	3.580	3.580	3.590	3.350	3.590	10,140,000	3.5006	5.60%
2016-02-18	0	3.390	3.370	3.390	3.090	3.490	9,797,000	32,557,750	3.3232	3.390	3.370	3.390	3.090	3.490	9,797,000	3.3232	9.71%
2016-02-17	0	3.090	3.080	3.090	3.000	3.130	3,838,000	11,779,380	3.0691	3.090	3.080	3.090	3.000	3.130	3,838,000	3.0691	2.32%
2016-02-16	0	3.020	3.010	3.030	2.760	3.060	7,221,000	21,269,940	2.9456	3.020	3.010	3.030	2.760	3.060	7,221,000	2.9456	7.86%
2016-02-15	0	2.800	2.800	2.820	2.710	2.830	2,162,000	6,057,050	2.8016	2.800	2.800	2.820	2.710	2.830	2,162,000	2.8016	1.82%
2016-02-12	0	2.750	2.730	2.760	2.650	2.760	6,908,713	18,865,866	2.7307	2.750	2.730	2.760	2.650	2.760	6,908,713	2.7307	0.36%
2016-02-11	0	2.740	2.730	2.740	2.630	2.760	13,381,700	36,632,713	2.7375	2.740	2.730	2.740	2.630	2.760	13,381,700	2.7375	-0.36%
2016-02-05	0	2.750	2.750	2.770	2.730	2.870	10,103,000	28,543,500	2.8252	2.750	2.750	2.770	2.730	2.870	10,103,000	2.8252	-0.72%
2016-02-04	0	2.770	2.770	2.790	2.690	2.940	8,032,771	22,418,338	2.7909	2.770	2.770	2.790	2.690	2.940	8,032,771	2.7909	-2.46%
2016-02-03	0	2.840	2.850	2.880	2.730	2.860	8,885,000	24,935,940	2.8065	2.840	2.850	2.880	2.730	2.860	8,885,000	2.8065	0.00%
2016-02-02	0	2.840	2.830	2.850	2.810	2.930	14,293,000	40,848,135	2.8579	2.840	2.830	2.850	2.810	2.930	14,293,000	2.8579	-2.41%
2016-02-01	0	2.910	2.890	2.910	2.720	2.940	9,275,000	26,456,540	2.8525	2.910	2.890	2.910	2.720	2.940	9,275,000	2.8525	1.04%
2016-01-29	0	2.880	2.870	2.880	2.860	3.100	18,652,000	55,700,440	2.9863	2.880	2.870	2.880	2.860	3.100	18,652,000	2.9863	-7.10%
2016-01-28	0	3.100	3.100	3.110	2.970	3.120	23,890,593	73,605,600	3.0809	3.100	3.100	3.110	2.970	3.120	23,890,593	3.0809	0.00%
2016-01-27	0	3.100	3.100	3.110	2.850	3.310	49,991,700	154,330,699	3.0871	3.100	3.100	3.110	2.850	3.310	49,991,700	3.0871	-1.59%
2016-01-26	0	3.150	3.150	3.160	2.510	3.310	117,647,000	359,922,150	3.0593	3.150	3.150	3.160	2.510	3.310	117,647,000	3.0593	18.87%
2016-01-25	0	2.650	2.630	2.640	2.350	3.050	162,612,200	456,463,736	2.8071	2.650	2.630	2.640	2.350	3.050	162,612,200	2.8071	-62.14%
2016-01-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-06	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-05	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2016-01-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-31	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-28	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-03	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-12-01	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-26	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-25	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-06	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-05	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-03	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-11-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-28	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-06	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-05	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-10-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-25	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-09-01	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-31	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-28	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2015-03-13	0	7.000	6.990	7.000	6.960	7.150	6,948,100	48,802,464	7.0239	7.000	6.990	7.000	6.960	7.150	6,948,100	7.0239	-2.51%
2015-03-12	0	7.180	7.150	7.190	6.960	7.290	2,140,600	15,322,691	7.1581	7.180	7.150	7.190	6.960	7.290	2,140,600	7.1581	0.42%
2015-03-11	0	7.150	7.130	7.170	6.850	7.350	14,077,800	99,411,547	7.0616	7.150	7.130	7.170	6.850	7.350	14,077,800	7.0616	-3.25%
2015-03-10	0	7.390	7.390	7.400	7.290	7.550	5,463,000	40,392,755	7.3939	7.390	7.390	7.400	7.290	7.550	5,463,000	7.3939	-2.76%
2015-03-09	0	7.600	7.590	7.600	7.390	7.750	8,112,400	61,565,877	7.5891	7.600	7.590	7.600	7.390	7.750	8,112,400	7.5891	2.01%
2015-03-06	0	7.450	7.440	7.450	7.060	7.450	5,478,000	40,110,390	7.3221	7.450	7.440	7.450	7.060	7.450	5,478,000	7.3221	5.67%
2015-03-05	0	7.050	7.050	7.060	6.820	7.160	5,779,423	40,734,898	7.0483	7.050	7.050	7.060	6.820	7.160	5,779,423	7.0483	2.62%
2015-03-04	0	6.870	6.850	6.890	6.810	7.100	5,426,400	37,505,413	6.9117	6.870	6.850	6.890	6.810	7.100	5,426,400	6.9117	-2.83%
2015-03-03	0	7.070	7.060	7.070	6.860	7.100	8,419,600	59,063,960	7.0151	7.070	7.060	7.070	6.860	7.100	8,419,600	7.0151	2.02%
2015-03-02	0	6.930	6.940	6.950	6.730	6.990	12,743,500	87,809,129	6.8905	6.930	6.940	6.950	6.730	6.990	12,743,500	6.8905	5.16%
2015-02-27	0	6.590	6.590	6.600	6.470	6.950	17,047,000	114,126,550	6.6948	6.590	6.590	6.600	6.470	6.950	17,047,000	6.6948	2.01%
2015-02-26	0	6.460	6.430	6.450	6.310	6.480	9,322,200	59,605,739	6.3940	6.460	6.430	6.450	6.310	6.480	9,322,200	6.3940	2.38%
2015-02-25	0	6.310	6.300	6.310	6.100	6.400	13,423,000	84,092,245	6.2648	6.310	6.300	6.310	6.100	6.400	13,423,000	6.2648	0.00%
2015-02-24	0	6.310	6.300	6.310	6.290	6.540	12,581,000	80,059,300	6.3635	6.310	6.300	6.310	6.290	6.540	12,581,000	6.3635	-1.56%
2015-02-23	0	6.410	6.400	6.410	5.900	6.430	34,514,254	214,856,785	6.2252	6.410	6.400	6.410	5.900	6.430	34,514,254	6.2252	9.01%
2015-02-18	0	5.880	5.850	5.890	5.770	5.950	22,443,500	131,959,650	5.8796	5.880	5.850	5.890	5.770	5.950	22,443,500	5.8796	1.20%
2015-02-17	0	5.810	5.810	5.830	5.260	5.970	93,154,000	534,041,991	5.7329	5.810	5.810	5.830	5.260	5.970	93,154,000	5.7329	7.79%
2015-02-16	0	5.390	5.450	5.470	5.100	7.000	127,587,400	718,614,181	5.6323	5.390	5.450	5.470	5.100	7.000	127,587,400	5.6323	-28.89%
2015-02-13	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	7.580	-	-	-	-	0	-	0.00%
2015-02-04	1	7.580	7.580	7.630	7.540	8.100	1,685,000	13,189,475	7.8276	7.580	7.580	7.630	7.540	8.100	1,685,000	7.8276	-5.25%
2015-02-03	0	8.000	7.990	8.020	7.930	8.170	3,486,000	27,950,645	8.0180	8.000	7.990	8.020	7.930	8.170	3,486,000	8.0180	-0.87%
2015-02-02	0	8.070	8.070	8.090	7.960	8.090	4,198,000	33,737,045	8.0365	8.070	8.070	8.090	7.960	8.090	4,198,000	8.0365	2.41%
2015-01-30	0	7.880	7.870	7.880	7.820	8.080	3,397,000	26,800,330	7.8894	7.880	7.870	7.880	7.820	8.080	3,397,000	7.8894	-1.50%
2015-01-29	0	8.000	8.000	8.020	7.950	8.170	1,677,100	13,462,054	8.0270	8.000	8.000	8.020	7.950	8.170	1,677,100	8.0270	-2.08%
2015-01-28	0	8.170	8.160	8.190	7.890	8.190	4,378,000	35,543,710	8.1187	8.170	8.160	8.190	7.890	8.190	4,378,000	8.1187	1.87%
2015-01-27	0	8.020	8.020	8.030	7.890	8.140	2,612,000	20,905,695	8.0037	8.020	8.020	8.030	7.890	8.140	2,612,000	8.0037	0.00%
2015-01-26	0	8.020	8.000	8.030	7.790	8.040	5,784,300	45,719,390	7.9040	8.020	8.000	8.030	7.790	8.040	5,784,300	7.9040	2.56%
2015-01-23	0	7.820	7.800	7.820	7.790	8.050	3,764,000	29,428,130	7.8183	7.820	7.800	7.820	7.790	8.050	3,764,000	7.8183	-1.64%
2015-01-22	0	7.950	7.950	7.960	7.900	8.080	3,549,000	28,293,068	7.9721	7.950	7.950	7.960	7.900	8.080	3,549,000	7.9721	-0.63%
2015-01-21	0	8.000	8.000	8.020	7.890	8.050	3,688,000	29,357,125	7.9602	8.000	8.000	8.020	7.890	8.050	3,688,000	7.9602	0.13%
2015-01-20	0	7.990	7.960	8.000	7.770	8.090	4,631,000	36,607,545	7.9049	7.990	7.960	8.000	7.770	8.090	4,631,000	7.9049	2.04%
2015-01-19	0	7.830	7.800	7.830	7.770	8.120	5,678,000	44,566,934	7.8491	7.830	7.800	7.830	7.770	8.120	5,678,000	7.8491	-2.13%
2015-01-16	0	8.000	7.980	8.000	7.880	8.210	4,472,000	35,671,030	7.9765	8.000	7.980	8.000	7.880	8.210	4,472,000	7.9765	-1.60%
2015-01-15	0	8.130	8.120	8.130	7.900	8.280	4,302,000	35,012,925	8.1388	8.130	8.120	8.130	7.900	8.280	4,302,000	8.1388	0.74%
2015-01-14	0	8.070	8.030	8.080	8.030	8.320	7,450,844	60,313,420	8.0948	8.070	8.030	8.080	8.030	8.320	7,450,844	8.0948	-2.65%
2015-01-13	0	8.290	8.280	8.290	8.260	8.510	7,311,000	60,735,540	8.3074	8.290	8.280	8.290	8.260	8.510	7,311,000	8.3074	-2.59%
2015-01-12	0	8.510	8.500	8.510	8.490	8.740	3,848,000	32,931,374	8.5580	8.510	8.500	8.510	8.490	8.740	3,848,000	8.5580	-2.74%
2015-01-09	0	8.750	8.720	8.740	8.420	8.950	5,185,200	45,673,729	8.8085	8.750	8.720	8.740	8.420	8.950	5,185,200	8.8085	4.29%
2015-01-08	0	8.390	8.380	8.410	8.250	8.500	2,846,300	23,898,544	8.3964	8.390	8.380	8.410	8.250	8.500	2,846,300	8.3964	0.48%
2015-01-07	0	8.350	8.340	8.370	8.120	8.440	1,643,000	13,585,020	8.2684	8.350	8.340	8.370	8.120	8.440	1,643,000	8.2684	1.58%
2015-01-06	0	8.220	8.210	8.220	8.000	8.650	2,983,000	24,452,385	8.1972	8.220	8.210	8.220	8.000	8.650	2,983,000	8.1972	-1.20%
2015-01-05	0	8.320	8.310	8.320	8.310	8.550	3,517,000	29,642,160	8.4283	8.320	8.310	8.320	8.310	8.550	3,517,000	8.4283	-3.26%
2015-01-02	0	8.600	8.590	8.600	8.460	8.840	3,568,000	30,638,750	8.5871	8.600	8.590	8.600	8.460	8.840	3,568,000	8.5871	-4.23%
2014-12-31	0	8.980	9.020	9.100	8.670	9.100	2,481,000	21,805,477	8.7890	8.980	9.020	9.100	8.670	9.100	2,481,000	8.7890	2.86%
2014-12-30	0	8.730	8.720	8.730	8.700	8.800	507,000	4,426,595	8.7310	8.730	8.720	8.730	8.700	8.800	507,000	8.7310	-0.80%
2014-12-29	0	8.800	8.790	8.800	8.610	8.920	2,968,419	26,116,090	8.7980	8.800	8.790	8.800	8.610	8.920	2,968,419	8.7980	0.80%
2014-12-24	0	8.730	8.700	8.730	8.530	8.780	2,538,000	22,113,124	8.7128	8.730	8.700	8.730	8.530	8.780	2,538,000	8.7128	2.71%
2014-12-23	0	8.500	8.490	8.510	8.460	8.740	1,647,000	14,156,110	8.5951	8.500	8.490	8.510	8.460	8.740	1,647,000	8.5951	-2.07%
2014-12-22	0	8.680	8.660	8.670	8.590	8.690	1,849,000	15,994,418	8.6503	8.680	8.660	8.670	8.590	8.690	1,849,000	8.6503	1.05%
2014-12-19	0	8.590	8.610	8.630	8.520	8.750	1,971,000	17,053,485	8.6522	8.590	8.610	8.630	8.520	8.750	1,971,000	8.6522	-0.69%
2014-12-18	0	8.650	8.630	8.650	8.450	8.850	3,724,000	32,216,784	8.6511	8.650	8.630	8.650	8.450	8.850	3,724,000	8.6511	2.37%
2014-12-17	0	8.450	8.410	8.450	8.330	8.670	2,461,000	20,853,083	8.4734	8.450	8.410	8.450	8.330	8.670	2,461,000	8.4734	-1.63%
2014-12-16	0	8.590	8.560	8.600	8.500	8.670	2,965,000	25,474,668	8.5918	8.590	8.560	8.600	8.500	8.670	2,965,000	8.5918	1.06%
2014-12-15	0	8.500	8.470	8.530	8.400	8.650	3,368,109	28,700,887	8.5214	8.500	8.470	8.530	8.400	8.650	3,368,109	8.5214	-1.16%
2014-12-12	0	8.600	8.600	8.620	8.530	8.690	4,063,000	34,942,065	8.6001	8.600	8.600	8.620	8.530	8.690	4,063,000	8.6001	0.12%
2014-12-11	0	8.590	8.580	8.600	8.320	8.670	7,344,000	62,850,421	8.5581	8.590	8.580	8.600	8.320	8.670	7,344,000	8.5581	1.42%
2014-12-10	0	8.470	8.400	8.500	7.300	8.500	17,008,000	135,275,924	7.9537	8.470	8.400	8.500	7.300	8.500	17,008,000	7.9537	16.51%
2014-12-09	0	7.270	7.210	7.220	7.080	7.500	8,652,000	62,788,780	7.2571	7.270	7.210	7.220	7.080	7.500	8,652,000	7.2571	-3.58%
2014-12-08	0	7.540	7.530	7.590	7.330	7.720	17,566,000	132,086,098	7.5194	7.540	7.530	7.590	7.330	7.720	17,566,000	7.5194	-2.46%
2014-12-05	0	7.730	7.720	7.740	7.710	8.340	6,264,000	49,601,694	7.9185	7.730	7.720	7.740	7.710	8.340	6,264,000	7.9185	-6.64%
2014-12-04	0	8.280	8.270	8.280	8.220	8.650	4,049,000	34,219,675	8.4514	8.280	8.270	8.280	8.220	8.650	4,049,000	8.4514	-2.59%
2014-12-03	0	8.500	8.430	8.540	8.350	8.850	7,148,700	61,358,157	8.5831	8.500	8.430	8.540	8.350	8.850	7,148,700	8.5831	0.12%
2014-12-02	0	8.490	8.470	8.500	8.350	8.600	3,448,000	29,246,950	8.4823	8.490	8.470	8.500	8.350	8.600	3,448,000	8.4823	0.71%
2014-12-01	0	8.430	8.440	8.450	8.380	8.790	4,276,000	36,146,677	8.4534	8.430	8.440	8.450	8.380	8.790	4,276,000	8.4534	-3.10%
2014-11-28	0	8.700	8.700	8.730	8.650	8.830	3,315,000	29,032,420	8.7579	8.700	8.700	8.730	8.650	8.830	3,315,000	8.7579	-1.92%
2014-11-27	0	8.870	8.860	8.920	8.710	8.960	5,060,000	44,993,280	8.8920	8.870	8.860	8.920	8.710	8.960	5,060,000	8.8920	0.00%
2014-11-26	0	8.870	8.870	8.880	8.720	8.920	2,864,759	25,330,336	8.8420	8.870	8.870	8.880	8.720	8.920	2,864,759	8.8420	0.80%
2014-11-25	0	8.800	8.770	8.780	8.590	8.950	6,404,900	55,734,494	8.7019	8.800	8.770	8.780	8.590	8.950	6,404,900	8.7019	-1.01%
2014-11-24	0	8.890	8.890	8.900	8.870	9.250	3,647,000	32,706,086	8.9679	8.890	8.890	8.900	8.870	9.250	3,647,000	8.9679	-2.52%
2014-11-21	0	9.120	9.090	9.120	8.970	9.200	4,485,800	40,847,233	9.1059	9.120	9.090	9.120	8.970	9.200	4,485,800	9.1059	0.55%
2014-11-20	0	9.070	9.070	9.090	8.980	9.110	2,766,450	25,094,715	9.0711	9.070	9.070	9.090	8.980	9.110	2,766,450	9.0711	0.78%
2014-11-19	0	9.000	9.000	9.010	8.940	9.170	2,823,419	25,444,920	9.0121	9.000	9.000	9.010	8.940	9.170	2,823,419	9.0121	-0.33%
2014-11-18	0	9.030	9.030	9.060	8.900	9.200	4,411,000	39,890,655	9.0434	9.030	9.030	9.060	8.900	9.200	4,411,000	9.0434	1.12%
2014-11-17	0	8.930	8.920	8.940	8.830	9.050	1,930,000	17,238,200	8.9317	8.930	8.920	8.940	8.830	9.050	1,930,000	8.9317	-0.11%
2014-11-14	0	8.940	8.940	9.000	8.730	9.070	1,768,000	15,737,095	8.9011	8.940	8.940	9.000	8.730	9.070	1,768,000	8.9011	0.56%
2014-11-13	0	8.890	8.860	8.910	8.770	9.040	2,157,000	19,252,824	8.9257	8.890	8.860	8.910	8.770	9.040	2,157,000	8.9257	-0.78%
2014-11-12	0	8.960	8.920	8.930	8.870	9.110	4,421,000	39,922,390	9.0302	8.960	8.920	8.930	8.870	9.110	4,421,000	9.0302	0.56%
2014-11-11	0	8.910	8.900	8.920	8.730	8.950	1,485,000	13,123,040	8.8371	8.910	8.900	8.920	8.730	8.950	1,485,000	8.8371	2.89%
2014-11-10	0	8.660	8.610	8.670	8.500	8.990	3,012,000	26,019,202	8.6385	8.660	8.610	8.670	8.500	8.990	3,012,000	8.6385	-1.03%
2014-11-07	0	8.750	8.720	8.780	8.660	8.960	1,255,000	11,007,810	8.7712	8.750	8.720	8.780	8.660	8.960	1,255,000	8.7712	-0.57%
2014-11-06	0	8.800	8.770	8.820	8.600	8.890	1,003,000	8,790,570	8.7643	8.800	8.770	8.820	8.600	8.890	1,003,000	8.7643	2.21%
2014-11-05	0	8.610	8.600	8.640	8.600	8.850	1,315,000	11,416,855	8.6820	8.610	8.600	8.640	8.600	8.850	1,315,000	8.6820	-2.27%
2014-11-04	0	8.810	8.800	8.810	8.780	9.000	884,000	7,817,480	8.8433	8.810	8.800	8.810	8.780	9.000	884,000	8.8433	0.00%
2014-11-03	0	8.810	8.810	8.830	8.800	9.090	2,284,000	20,422,555	8.9416	8.810	8.810	8.830	8.800	9.090	2,284,000	8.9416	-1.89%
2014-10-31	0	8.980	8.990	9.010	8.870	9.040	893,000	8,013,610	8.9738	8.980	8.990	9.010	8.870	9.040	893,000	8.9738	1.47%
2014-10-30	0	8.850	8.830	8.870	8.810	9.000	1,234,000	10,949,100	8.8729	8.850	8.830	8.870	8.810	9.000	1,234,000	8.8729	-1.34%
2014-10-29	0	8.970	8.960	8.980	8.760	9.100	5,959,000	53,536,920	8.9842	8.970	8.960	8.980	8.760	9.100	5,959,000	8.9842	1.36%
2014-10-28	0	8.850	8.840	8.850	8.560	8.870	3,704,000	32,265,566	8.7110	8.850	8.840	8.850	8.560	8.870	3,704,000	8.7110	3.51%
2014-10-27	0	8.550	8.550	8.560	8.540	8.730	2,181,000	18,688,500	8.5688	8.550	8.550	8.560	8.540	8.730	2,181,000	8.5688	-1.61%
2014-10-24	0	8.690	8.680	8.690	8.660	8.870	2,331,000	20,300,730	8.7090	8.690	8.680	8.690	8.660	8.870	2,331,000	8.7090	-0.34%
2014-10-23	0	8.720	8.710	8.750	8.650	9.000	4,964,700	44,061,072	8.8749	8.720	8.710	8.750	8.650	9.000	4,964,700	8.8749	-3.22%
2014-10-22	0	9.010	9.010	9.050	8.940	9.330	4,831,000	44,093,280	9.1272	9.010	9.010	9.050	8.940	9.330	4,831,000	9.1272	1.24%
2014-10-21	0	8.900	8.860	8.900	8.760	8.970	3,785,000	33,633,343	8.8860	8.900	8.860	8.900	8.760	8.970	3,785,000	8.8860	0.68%
2014-10-20	0	8.840	8.800	8.840	8.700	8.850	3,706,000	32,546,717	8.7822	8.840	8.800	8.840	8.700	8.850	3,706,000	8.7822	1.61%
2014-10-17	0	8.700	8.700	8.710	8.400	8.800	1,100,000	9,503,485	8.6395	8.700	8.700	8.710	8.400	8.800	1,100,000	8.6395	0.35%
2014-10-16	0	8.670	8.640	8.670	8.600	8.880	3,413,424	29,643,636	8.6844	8.670	8.640	8.670	8.600	8.880	3,413,424	8.6844	-0.57%
2014-10-15	0	8.720	8.720	8.750	8.500	8.780	2,711,750	23,519,341	8.6731	8.720	8.720	8.750	8.500	8.780	2,711,750	8.6731	1.51%
2014-10-14	0	8.590	8.560	8.600	8.350	8.700	7,983,000	68,576,726	8.5903	8.590	8.560	8.600	8.350	8.700	7,983,000	8.5903	1.90%
2014-10-13	0	8.430	8.440	8.450	8.080	8.460	4,015,000	33,243,130	8.2797	8.430	8.440	8.450	8.080	8.460	4,015,000	8.2797	3.31%
2014-10-10	0	8.160	8.150	8.180	7.800	8.210	3,698,000	30,042,680	8.1240	8.160	8.150	8.180	7.800	8.210	3,698,000	8.1240	0.62%
2014-10-09	0	8.110	8.110	8.120	7.950	8.320	3,257,000	26,494,869	8.1347	8.110	8.110	8.120	7.950	8.320	3,257,000	8.1347	-1.22%
2014-10-08	0	8.210	8.200	8.220	8.100	8.340	1,984,600	16,386,882	8.2570	8.210	8.200	8.220	8.100	8.340	1,984,600	8.2570	-0.36%
2014-10-07	0	8.240	8.220	8.230	7.800	8.340	5,956,000	48,772,320	8.1888	8.240	8.220	8.230	7.800	8.340	5,956,000	8.1888	4.97%
2014-10-06	0	7.850	7.850	7.860	7.660	8.040	3,851,000	30,264,015	7.8587	7.850	7.850	7.860	7.660	8.040	3,851,000	7.8587	0.13%
2014-10-03	0	7.840	7.830	7.840	7.320	7.920	5,190,000	39,823,965	7.6732	7.840	7.830	7.840	7.320	7.920	5,190,000	7.6732	1.16%
2014-09-30	0	7.750	7.730	7.770	7.670	7.880	5,160,000	39,998,570	7.7517	7.750	7.730	7.770	7.670	7.880	5,160,000	7.7517	-2.27%
2014-09-29	0	7.930	7.910	7.950	7.850	8.230	3,790,000	30,214,050	7.9720	7.930	7.910	7.950	7.850	8.230	3,790,000	7.9720	-3.65%
2014-09-26	0	8.230	8.230	8.240	8.100	8.260	3,106,000	25,509,990	8.2131	8.230	8.230	8.240	8.100	8.260	3,106,000	8.2131	0.00%
2014-09-25	0	8.230	8.220	8.230	8.180	8.400	5,514,216	45,481,494	8.2480	8.230	8.220	8.230	8.180	8.400	5,514,216	8.2480	0.00%
2014-09-24	0	8.230	8.220	8.240	8.180	8.350	4,849,500	40,109,135	8.2708	8.230	8.220	8.240	8.180	8.350	4,849,500	8.2708	-1.56%
2014-09-23	0	8.360	8.350	8.360	8.170	8.400	5,973,050	49,755,745	8.3300	8.360	8.350	8.360	8.170	8.400	5,973,050	8.3300	2.58%
2014-09-22	0	8.150	8.120	8.150	8.120	8.700	8,181,000	68,201,649	8.3366	8.150	8.120	8.150	8.120	8.700	8,181,000	8.3366	-2.63%
2014-09-19	0	8.370	8.370	8.390	8.200	8.710	14,988,000	125,881,105	8.3988	8.370	8.370	8.390	8.200	8.710	14,988,000	8.3988	-3.90%
2014-09-18	0	8.710	8.700	8.720	8.690	9.470	13,003,000	117,525,225	9.0383	8.710	8.700	8.720	8.690	9.470	13,003,000	9.0383	-2.35%
2014-09-17	1	-	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	8.920	-	-	-	-	0	-	0.00%
2014-09-11	1	8.920	-	-	-	-	715,000	6,382,805	8.9270	8.920	-	-	-	-	715,000	8.9270	0.00%
2014-09-10	0	8.920	8.890	8.930	8.890	9.240	7,422,000	66,942,015	9.0194	8.920	8.890	8.930	8.890	9.240	7,422,000	9.0194	0.34%
2014-09-08	0	8.890	8.850	8.890	8.720	9.150	5,166,000	46,207,317	8.9445	8.890	8.850	8.890	8.720	9.150	5,166,000	8.9445	2.07%
2014-09-05	0	8.710	8.710	8.720	8.680	8.850	6,719,000	58,493,280	8.7057	8.710	8.710	8.720	8.680	8.850	6,719,000	8.7057	-0.11%
2014-09-04	0	8.720	8.720	8.740	8.500	8.880	4,403,000	38,325,750	8.7045	8.720	8.720	8.740	8.500	8.880	4,403,000	8.7045	2.95%
2014-09-03	0	8.470	8.460	8.490	8.300	8.500	4,140,000	34,432,083	8.3169	8.470	8.460	8.490	8.300	8.500	4,140,000	8.3169	1.19%
2014-09-02	0	8.370	8.360	8.380	8.100	8.520	9,403,364	78,273,770	8.3240	8.370	8.360	8.380	8.100	8.520	9,403,364	8.3240	3.33%
2014-09-01	0	8.100	8.050	8.100	7.880	8.150	6,317,000	50,524,925	7.9982	8.100	8.050	8.100	7.880	8.150	6,317,000	7.9982	1.25%
2014-08-29	0	8.000	7.950	7.990	7.820	8.000	3,628,000	28,680,520	7.9053	8.000	7.950	7.990	7.820	8.000	3,628,000	7.9053	1.91%
2014-08-28	0	7.850	7.850	7.870	7.770	7.950	6,071,000	47,561,028	7.8341	7.850	7.850	7.870	7.770	7.950	6,071,000	7.8341	0.64%
2014-08-27	0	7.800	7.790	7.800	7.680	7.870	1,883,000	14,682,081	7.7972	7.800	7.790	7.800	7.680	7.870	1,883,000	7.7972	-0.26%
2014-08-26	0	7.820	7.810	7.820	7.800	8.000	1,728,000	13,550,940	7.8420	7.820	7.810	7.820	7.800	8.000	1,728,000	7.8420	-0.76%
2014-08-25	0	7.880	7.880	7.900	7.850	8.050	4,291,000	34,042,665	7.9335	7.880	7.880	7.900	7.850	8.050	4,291,000	7.9335	-1.87%
2014-08-22	0	8.030	8.010	8.030	8.010	8.150	5,281,000	42,515,925	8.0507	8.030	8.010	8.030	8.010	8.150	5,281,000	8.0507	0.37%
2014-08-21	0	8.000	7.990	8.020	7.970	8.350	13,450,000	109,113,331	8.1125	8.000	7.990	8.020	7.970	8.350	13,450,000	8.1125	0.00%
2014-08-20	0	8.000	7.980	7.990	7.870	8.180	5,149,000	41,121,601	7.9863	8.000	7.980	7.990	7.870	8.180	5,149,000	7.9863	1.65%
2014-08-19	0	7.870	7.850	7.870	7.740	8.040	3,626,000	28,690,740	7.9125	7.870	7.850	7.870	7.740	8.040	3,626,000	7.9125	2.74%
2014-08-18	0	7.660	7.640	7.660	7.600	7.740	2,239,000	17,151,721	7.6604	7.660	7.640	7.660	7.600	7.740	2,239,000	7.6604	0.79%
2014-08-15	0	7.600	7.600	7.630	7.550	7.770	149,606	1,144,317	7.6489	7.600	7.600	7.630	7.550	7.770	149,606	7.6489	0.66%
2014-08-14	0	7.550	7.560	7.590	7.520	7.750	671,000	5,086,480	7.5804	7.550	7.560	7.590	7.520	7.750	671,000	7.5804	-1.95%
2014-08-13	0	7.700	7.670	7.700	7.670	7.900	468,000	3,624,570	7.7448	7.700	7.670	7.700	7.670	7.900	468,000	7.7448	-1.03%
2014-08-12	0	7.780	7.780	7.790	7.720	7.800	1,014,000	7,876,372	7.7676	7.780	7.780	7.790	7.720	7.800	1,014,000	7.7676	-0.26%
2014-08-11	0	7.800	7.760	7.800	7.610	7.800	424,000	3,283,230	7.7435	7.800	7.760	7.800	7.610	7.800	424,000	7.7435	2.63%
2014-08-08	0	7.600	7.590	7.600	7.570	7.870	1,606,000	12,292,932	7.6544	7.600	7.590	7.600	7.570	7.870	1,606,000	7.6544	-1.81%
2014-08-07	0	7.740	7.690	7.740	7.640	7.800	240,000	1,853,340	7.7223	7.740	7.690	7.740	7.640	7.800	240,000	7.7223	0.91%
2014-08-06	0	7.670	7.670	7.680	7.640	7.850	502,000	3,864,760	7.6987	7.670	7.670	7.680	7.640	7.850	502,000	7.6987	-1.29%
2014-08-05	0	7.770	7.760	7.770	7.620	7.890	2,326,000	17,964,459	7.7233	7.770	7.760	7.770	7.620	7.890	2,326,000	7.7233	1.97%
2014-08-04	0	7.620	7.590	7.630	7.370	7.630	535,000	4,031,250	7.5350	7.620	7.590	7.630	7.370	7.630	535,000	7.5350	3.96%
2014-08-01	0	7.330	7.320	7.340	7.230	7.430	671,000	4,910,860	7.3187	7.330	7.320	7.340	7.230	7.430	671,000	7.3187	-2.01%
2014-07-31	0	7.480	7.440	7.480	7.420	7.510	555,000	4,138,310	7.4564	7.480	7.440	7.480	7.420	7.510	555,000	7.4564	0.67%
2014-07-30	0	7.430	7.430	7.440	7.420	7.640	1,714,000	12,875,815	7.5121	7.430	7.430	7.440	7.420	7.640	1,714,000	7.5121	-2.11%
2014-07-29	0	7.590	7.590	7.600	7.550	7.690	1,276,000	9,721,998	7.6191	7.590	7.590	7.600	7.550	7.690	1,276,000	7.6191	-0.39%
2014-07-28	0	7.620	7.640	7.660	7.620	7.800	887,000	6,791,535	7.6567	7.620	7.640	7.660	7.620	7.800	887,000	7.6567	-2.06%
2014-07-25	0	7.780	7.750	7.800	7.700	7.800	863,000	6,707,130	7.7719	7.780	7.750	7.800	7.700	7.800	863,000	7.7719	0.26%
2014-07-24	0	7.760	7.750	7.790	7.750	7.970	2,079,000	16,272,790	7.8272	7.760	7.750	7.790	7.750	7.970	2,079,000	7.8272	-0.39%
2014-07-23	0	7.790	7.790	7.820	7.620	7.830	762,000	5,924,415	7.7748	7.790	7.790	7.820	7.620	7.830	762,000	7.7748	1.43%
2014-07-22	0	7.680	7.680	7.710	7.610	7.690	218,000	1,666,920	7.6464	7.680	7.680	7.710	7.610	7.690	218,000	7.6464	1.05%
2014-07-21	0	7.600	7.600	7.610	7.510	7.700	715,000	5,433,360	7.5991	7.600	7.600	7.610	7.510	7.700	715,000	7.5991	-0.26%
2014-07-18	0	7.620	7.620	7.640	7.520	7.830	1,338,000	10,228,970	7.6450	7.620	7.620	7.640	7.520	7.830	1,338,000	7.6450	-2.68%
2014-07-17	0	7.830	7.790	7.850	7.680	7.930	1,066,000	8,304,070	7.7899	7.830	7.790	7.850	7.680	7.930	1,066,000	7.7899	-0.76%
2014-07-16	0	7.890	7.870	7.890	7.860	7.930	914,000	7,214,490	7.8933	7.890	7.870	7.890	7.860	7.930	914,000	7.8933	0.00%
2014-07-15	0	7.890	7.880	7.900	7.800	8.000	1,128,000	8,881,645	7.8738	7.890	7.880	7.900	7.800	8.000	1,128,000	7.8738	1.15%
2014-07-14	0	7.800	7.800	7.810	7.800	8.170	684,000	5,381,600	7.8678	7.800	7.800	7.810	7.800	8.170	684,000	7.8678	-2.26%
2014-07-11	0	7.980	7.970	7.980	7.950	8.020	6,532,000	52,198,850	7.9913	7.980	7.970	7.980	7.950	8.020	6,532,000	7.9913	-0.25%
2014-07-10	0	8.000	7.990	8.000	7.950	8.060	6,256,000	49,984,720	7.9899	8.000	7.990	8.000	7.950	8.060	6,256,000	7.9899	1.27%
2014-07-09	0	7.900	7.880	7.900	7.840	8.250	7,342,000	58,300,885	7.9407	7.900	7.880	7.900	7.840	8.250	7,342,000	7.9407	-2.95%
2014-07-08	0	8.140	8.150	8.160	8.000	8.190	3,172,200	25,735,452	8.1128	8.140	8.150	8.160	8.000	8.190	3,172,200	8.1128	-0.25%
2014-07-07	0	8.160	8.150	8.240	8.120	8.400	3,338,000	27,275,079	8.1711	8.160	8.150	8.240	8.120	8.400	3,338,000	8.1711	1.49%
2014-07-04	0	8.040	8.040	8.090	7.860	8.180	7,125,000	57,118,092	8.0166	8.040	8.040	8.090	7.860	8.180	7,125,000	8.0166	3.61%
2014-07-03	0	7.760	7.730	7.760	7.450	7.780	2,408,000	18,461,300	7.6667	7.760	7.730	7.760	7.450	7.780	2,408,000	7.6667	2.11%
2014-07-02	0	7.600	7.570	7.600	7.400	7.650	2,880,000	21,803,185	7.5706	7.600	7.570	7.600	7.400	7.650	2,880,000	7.5706	4.54%
2014-06-30	0	7.270	7.260	7.290	7.200	7.340	1,377,000	9,996,553	7.2597	7.270	7.260	7.290	7.200	7.340	1,377,000	7.2597	0.83%
2014-06-27	0	7.210	7.210	7.220	7.150	7.380	1,533,000	11,074,370	7.2240	7.210	7.210	7.220	7.150	7.380	1,533,000	7.2240	0.42%
2014-06-26	0	7.180	7.180	7.200	7.110	7.280	2,078,000	14,970,720	7.2044	7.180	7.180	7.200	7.110	7.280	2,078,000	7.2044	0.70%
2014-06-25	0	7.130	7.120	7.130	7.120	7.230	1,771,000	12,678,166	7.1588	7.130	7.120	7.130	7.120	7.230	1,771,000	7.1588	-1.25%
2014-06-24	0	7.220	7.210	7.250	7.010	7.300	3,416,000	24,619,315	7.2071	7.220	7.210	7.250	7.010	7.300	3,416,000	7.2071	1.12%
2014-06-23	0	7.140	7.140	7.150	7.070	7.470	2,895,000	20,962,450	7.2409	7.140	7.140	7.150	7.070	7.470	2,895,000	7.2409	-3.25%
2014-06-20	0	7.380	7.380	7.400	7.350	7.710	1,883,000	14,046,000	7.4594	7.380	7.380	7.400	7.350	7.710	1,883,000	7.4594	-3.02%
2014-06-19	0	7.610	7.620	7.630	7.610	7.950	4,891,000	38,169,840	7.8041	7.610	7.620	7.630	7.610	7.950	4,891,000	7.8041	-0.52%
2014-06-18	0	7.650	7.640	7.670	7.480	7.930	7,754,000	59,324,841	7.6509	7.650	7.640	7.670	7.480	7.930	7,754,000	7.6509	3.10%
2014-06-17	0	7.420	7.420	7.440	7.200	7.450	6,326,000	46,312,420	7.3210	7.420	7.420	7.440	7.200	7.450	6,326,000	7.3210	1.78%
2014-06-16	0	7.290	7.300	7.310	7.090	7.420	5,078,000	36,938,206	7.2742	7.290	7.300	7.310	7.090	7.420	5,078,000	7.2742	1.53%
2014-06-13	0	7.180	7.190	7.200	7.100	7.350	5,217,787	37,393,135	7.1665	7.180	7.190	7.200	7.100	7.350	5,217,787	7.1665	-1.64%
2014-06-12	0	7.300	7.300	7.330	7.290	7.470	2,415,382	17,735,638	7.3428	7.300	7.300	7.330	7.290	7.470	2,415,382	7.3428	-1.48%
2014-06-11	0	7.410	7.410	7.420	7.340	7.450	6,145,000	45,423,953	7.3920	7.410	7.410	7.420	7.340	7.450	6,145,000	7.3920	2.07%
2014-06-10	0	7.260	7.260	7.280	7.240	7.350	3,225,000	23,553,222	7.3033	7.260	7.260	7.280	7.240	7.350	3,225,000	7.3033	0.00%
2014-06-09	0	7.260	7.260	7.270	7.180	7.320	1,994,000	14,463,094	7.2533	7.260	7.260	7.270	7.180	7.320	1,994,000	7.2533	-0.82%
2014-06-06	0	7.320	7.320	7.340	7.260	7.480	1,659,000	12,143,761	7.3199	7.320	7.320	7.340	7.260	7.480	1,659,000	7.3199	-0.54%
2014-06-05	0	7.360	7.320	7.370	7.060	7.380	3,784,000	27,527,216	7.2746	7.360	7.320	7.370	7.060	7.380	3,784,000	7.2746	3.66%
2014-06-04	0	7.100	7.090	7.130	7.050	7.350	2,354,000	16,797,410	7.1357	7.100	7.090	7.130	7.050	7.350	2,354,000	7.1357	-1.93%
2014-06-03	0	7.240	7.240	7.260	7.160	7.350	3,399,000	24,637,789	7.2485	7.240	7.240	7.260	7.160	7.350	3,399,000	7.2485	0.56%
2014-05-30	0	7.200	7.150	7.220	6.890	7.300	4,574,000	32,526,590	7.1112	7.200	7.150	7.220	6.890	7.300	4,574,000	7.1112	3.45%
2014-05-29	0	6.960	6.950	6.970	6.820	7.110	3,224,709	22,511,090	6.9808	6.960	6.950	6.970	6.820	7.110	3,224,709	6.9808	0.29%
2014-05-28	0	6.940	6.940	6.950	6.730	7.030	4,005,000	27,699,006	6.9161	6.940	6.940	6.950	6.730	7.030	4,005,000	6.9161	1.31%
2014-05-27	0	6.850	6.840	6.850	6.780	7.150	2,903,000	20,059,584	6.9099	6.850	6.840	6.850	6.780	7.150	2,903,000	6.9099	-4.73%
2014-05-26	0	7.190	7.170	7.200	7.060	7.500	2,343,000	16,929,050	7.2254	7.190	7.170	7.200	7.060	7.500	2,343,000	7.2254	1.84%
2014-05-23	0	7.060	7.060	7.100	6.760	7.160	4,719,000	32,895,987	6.9710	7.060	7.060	7.100	6.760	7.160	4,719,000	6.9710	1.88%
2014-05-22	0	6.930	6.880	6.990	6.470	7.090	6,534,000	44,824,029	6.8601	6.930	6.880	6.990	6.470	7.090	6,534,000	6.8601	9.31%
2014-05-21	0	6.340	6.310	6.340	6.060	6.580	7,264,000	46,252,848	6.3674	6.340	6.310	6.340	6.060	6.580	7,264,000	6.3674	3.26%
2014-05-20	0	6.140	6.130	6.140	5.770	6.190	4,883,000	29,780,455	6.0988	6.140	6.130	6.140	5.770	6.190	4,883,000	6.0988	1.49%
2014-05-19	0	6.050	6.040	6.050	6.000	6.240	814,000	4,966,770	6.1017	6.050	6.040	6.050	6.000	6.240	814,000	6.1017	-1.47%
2014-05-16	0	6.140	6.110	6.140	5.960	6.330	2,646,000	16,138,935	6.0994	6.140	6.110	6.140	5.960	6.330	2,646,000	6.0994	-3.31%
2014-05-15	0	6.350	6.330	6.350	6.230	6.430	2,235,787	14,094,511	6.3040	6.350	6.330	6.350	6.230	6.430	2,235,787	6.3040	1.44%
2014-05-14	0	6.260	6.250	6.260	6.180	6.400	4,000,000	25,079,430	6.2699	6.260	6.250	6.260	6.180	6.400	4,000,000	6.2699	0.16%
2014-05-13	0	6.250	6.240	6.250	5.920	6.250	4,749,000	28,966,750	6.0995	6.250	6.240	6.250	5.920	6.250	4,749,000	6.0995	5.57%
2014-05-12	0	5.920	5.910	5.920	5.660	6.150	6,812,000	39,671,162	5.8237	5.920	5.910	5.920	5.660	6.150	6,812,000	5.8237	-0.84%
2014-05-09	0	5.970	5.930	5.990	5.720	6.220	3,205,000	19,139,125	5.9716	5.970	5.930	5.990	5.720	6.220	3,205,000	5.9716	-0.17%
2014-05-08	0	5.980	5.940	5.950	5.850	6.570	4,356,000	26,596,746	6.1058	5.980	5.940	5.950	5.850	6.570	4,356,000	6.1058	-7.00%
2014-05-07	0	6.430	6.430	6.480	6.310	6.790	3,900,000	25,389,925	6.5102	6.430	6.430	6.480	6.310	6.790	3,900,000	6.5102	-6.13%
2014-05-05	0	6.850	6.810	6.850	6.700	7.000	2,096,000	14,319,700	6.8319	6.850	6.810	6.850	6.700	7.000	2,096,000	6.8319	-0.72%
2014-05-02	0	6.900	6.860	6.900	6.510	7.100	6,437,000	43,857,970	6.8134	6.900	6.860	6.900	6.510	7.100	6,437,000	6.8134	-1.43%
2014-04-30	0	7.000	7.000	7.010	6.890	7.230	4,530,000	31,883,730	7.0384	7.000	7.000	7.010	6.890	7.230	4,530,000	7.0384	-0.85%
2014-04-29	0	7.060	7.020	7.070	6.980	7.380	6,119,000	43,270,035	7.0714	7.060	7.020	7.070	6.980	7.380	6,119,000	7.0714	-4.21%
2014-04-28	0	7.370	7.360	7.370	7.260	7.590	3,417,062	25,402,869	7.4341	7.370	7.360	7.370	7.260	7.590	3,417,062	7.4341	-0.14%
2014-04-25	0	7.380	7.340	7.380	7.200	7.540	2,625,000	19,366,825	7.3778	7.380	7.340	7.380	7.200	7.540	2,625,000	7.3778	1.65%
2014-04-24	0	7.260	7.250	7.270	7.200	7.300	1,370,000	9,926,042	7.2453	7.260	7.250	7.270	7.200	7.300	1,370,000	7.2453	0.83%
2014-04-23	0	7.200	7.180	7.240	7.020	7.240	1,343,000	9,606,390	7.1529	7.200	7.180	7.240	7.020	7.240	1,343,000	7.1529	1.55%
2014-04-22	0	7.090	7.090	7.100	7.010	7.130	816,549	5,770,241	7.0666	7.090	7.090	7.100	7.010	7.130	816,549	7.0666	-1.12%
2014-04-17	0	7.170	7.160	7.170	7.060	7.280	3,468,200	24,880,710	7.1740	7.170	7.160	7.170	7.060	7.280	3,468,200	7.1740	-0.14%
2014-04-16	0	7.180	7.150	7.200	7.000	7.200	2,578,000	18,297,620	7.0976	7.180	7.150	7.200	7.000	7.200	2,578,000	7.0976	3.31%
2014-04-15	0	6.950	6.940	6.950	6.880	7.300	2,174,135	15,117,898	6.9535	6.950	6.940	6.950	6.880	7.300	2,174,135	6.9535	-0.14%
2014-04-14	0	6.960	6.950	6.960	6.870	7.120	5,732,000	39,883,796	6.9581	6.960	6.950	6.960	6.870	7.120	5,732,000	6.9581	-2.11%
2014-04-11	0	7.110	7.110	7.120	6.910	7.320	5,923,000	42,309,795	7.1433	7.110	7.110	7.120	6.910	7.320	5,923,000	7.1433	-3.79%
2014-04-10	0	7.390	7.390	7.400	7.200	7.480	3,084,051	22,487,466	7.2915	7.390	7.390	7.400	7.200	7.480	3,084,051	7.2915	-1.20%
2014-04-09	0	7.480	7.470	7.480	7.400	7.670	2,223,000	16,633,830	7.4826	7.480	7.470	7.480	7.400	7.670	2,223,000	7.4826	0.00%
2014-04-08	0	7.480	7.480	7.500	7.440	7.690	3,696,000	27,797,140	7.5209	7.480	7.480	7.500	7.440	7.690	3,696,000	7.5209	-3.98%
2014-04-07	0	7.790	7.780	7.790	7.680	7.920	1,725,000	13,414,510	7.7765	7.790	7.780	7.790	7.680	7.920	1,725,000	7.7765	-2.50%
2014-04-04	0	7.990	7.990	8.000	7.680	8.050	4,052,000	32,295,260	7.9702	7.990	7.990	8.000	7.680	8.050	4,052,000	7.9702	4.04%
2014-04-03	0	7.680	7.680	7.690	7.600	7.700	1,810,000	13,873,480	7.6649	7.680	7.680	7.690	7.600	7.700	1,810,000	7.6649	0.66%
2014-04-02	0	7.630	7.670	7.690	7.390	7.690	1,054,000	7,936,985	7.5303	7.630	7.670	7.690	7.390	7.690	1,054,000	7.5303	0.93%
2014-04-01	0	7.560	7.560	7.590	7.440	7.680	7,068,000	53,009,620	7.4999	7.560	7.560	7.590	7.440	7.680	7,068,000	7.4999	-1.56%
2014-03-31	0	7.680	7.670	7.680	7.100	7.680	6,416,852	48,310,755	7.5287	7.680	7.670	7.680	7.100	7.680	6,416,852	7.5287	6.37%
2014-03-28	0	7.220	7.230	7.270	6.890	7.510	10,156,000	72,874,919	7.1756	7.220	7.230	7.270	6.890	7.510	10,156,000	7.1756	-3.48%
2014-03-27	0	7.480	7.480	7.530	7.280	7.870	5,194,000	38,915,575	7.4924	7.480	7.480	7.530	7.280	7.870	5,194,000	7.4924	-5.08%
2014-03-26	0	7.880	7.820	7.900	7.560	8.050	2,788,000	21,747,712	7.8005	7.880	7.820	7.900	7.560	8.050	2,788,000	7.8005	2.74%
2014-03-25	0	7.670	7.690	7.700	7.520	8.030	4,275,815	32,825,497	7.6770	7.670	7.690	7.700	7.520	8.030	4,275,815	7.6770	-4.48%
2014-03-24	0	8.030	8.050	8.070	7.790	8.250	1,883,132	15,137,039	8.0382	8.030	8.050	8.070	7.790	8.250	1,883,132	8.0382	3.21%
2014-03-21	0	7.780	7.750	7.790	7.640	8.000	2,942,466	22,982,033	7.8105	7.780	7.750	7.790	7.640	8.000	2,942,466	7.8105	-1.14%
2014-03-20	0	7.870	7.870	7.920	7.770	7.980	2,422,593	19,144,671	7.9026	7.870	7.870	7.920	7.770	7.980	2,422,593	7.9026	-1.63%
2014-03-19	0	8.000	8.000	8.010	7.930	8.300	3,267,242	26,317,220	8.0549	8.000	8.000	8.010	7.930	8.300	3,267,242	8.0549	-2.20%
2014-03-18	0	8.180	8.160	8.170	8.050	8.470	6,205,392	51,484,914	8.2968	8.180	8.160	8.170	8.050	8.470	6,205,392	8.2968	4.07%
2014-03-17	0	7.860	7.850	7.870	7.700	8.000	1,949,000	15,275,765	7.8377	7.860	7.850	7.870	7.700	8.000	1,949,000	7.8377	-2.24%
2014-03-14	0	8.040	8.010	8.100	7.820	8.220	4,272,000	34,221,883	8.0107	8.040	8.010	8.100	7.820	8.220	4,272,000	8.0107	-3.60%
2014-03-13	0	8.340	8.340	8.390	8.150	8.680	3,431,040	28,814,158	8.3981	8.340	8.340	8.390	8.150	8.680	3,431,040	8.3981	-3.02%
2014-03-12	0	8.600	8.600	8.640	8.400	8.710	2,628,000	22,539,750	8.5768	8.600	8.600	8.640	8.400	8.710	2,628,000	8.5768	-1.83%
2014-03-11	0	8.760	8.760	8.770	8.550	8.790	3,448,000	29,910,495	8.6747	8.760	8.760	8.770	8.550	8.790	3,448,000	8.6747	-1.02%
2014-03-10	0	8.850	8.870	8.940	8.660	9.000	4,748,000	41,641,125	8.7702	8.850	8.870	8.940	8.660	9.000	4,748,000	8.7702	-1.67%
2014-03-07	0	9.000	8.940	9.050	8.630	9.170	3,966,000	35,649,840	8.9889	9.000	8.940	9.050	8.630	9.170	3,966,000	8.9889	-1.10%
2014-03-06	0	9.100	9.110	9.170	8.240	9.260	14,001,738	123,096,580	8.7915	9.100	9.110	9.170	8.240	9.260	14,001,738	8.7915	11.25%
2014-03-05	0	8.180	8.140	8.180	8.060	8.280	3,338,746	27,223,056	8.1537	8.180	8.140	8.180	8.060	8.280	3,338,746	8.1537	-0.61%
2014-03-04	0	8.230	8.230	8.240	8.170	8.290	1,261,000	10,376,645	8.2289	8.230	8.230	8.240	8.170	8.290	1,261,000	8.2289	-0.48%
2014-03-03	0	8.270	8.250	8.270	8.020	8.490	10,402,000	85,868,850	8.2550	8.270	8.250	8.270	8.020	8.490	10,402,000	8.2550	1.47%
2014-02-28	0	8.150	8.140	8.150	8.100	8.200	2,624,000	21,388,290	8.1510	8.150	8.140	8.150	8.100	8.200	2,624,000	8.1510	-0.61%
2014-02-27	0	8.200	8.190	8.210	8.050	8.210	5,216,000	42,544,375	8.1565	8.200	8.190	8.210	8.050	8.210	5,216,000	8.1565	0.12%
2014-02-26	0	8.190	8.170	8.200	7.910	8.220	4,282,000	34,788,910	8.1245	8.190	8.170	8.200	7.910	8.220	4,282,000	8.1245	0.00%
2014-02-25	0	8.190	8.190	8.200	8.150	8.410	4,233,000	35,156,470	8.3053	8.190	8.190	8.200	8.150	8.410	4,233,000	8.3053	-0.12%
2014-02-24	0	8.200	8.190	8.200	8.180	8.350	2,746,000	22,665,950	8.2542	8.200	8.190	8.200	8.180	8.350	2,746,000	8.2542	-0.73%
2014-02-21	0	8.260	8.250	8.280	8.160	8.400	5,193,000	42,920,350	8.2650	8.260	8.250	8.280	8.160	8.400	5,193,000	8.2650	-0.96%
2014-02-20	0	8.340	8.340	8.370	8.180	8.800	9,671,600	80,313,491	8.3041	8.340	8.340	8.370	8.180	8.800	9,671,600	8.3041	-1.18%
2014-02-19	0	8.440	8.440	8.460	8.150	8.850	10,298,369	86,759,131	8.4246	8.440	8.440	8.460	8.150	8.850	10,298,369	8.4246	0.48%
2014-02-18	0	8.400	8.400	8.450	8.300	8.600	3,495,000	29,415,670	8.4165	8.400	8.400	8.450	8.300	8.600	3,495,000	8.4165	-2.67%
2014-02-17	0	8.630	8.630	8.650	8.130	8.800	10,280,400	87,714,050	8.5322	8.630	8.630	8.650	8.130	8.800	10,280,400	8.5322	5.89%
2014-02-14	0	8.150	8.130	8.160	7.750	8.410	9,948,475	81,240,626	8.1661	8.150	8.130	8.160	7.750	8.410	9,948,475	8.1661	7.24%
2014-02-13	0	7.600	7.650	7.660	7.350	7.700	6,476,000	49,031,640	7.5713	7.600	7.650	7.660	7.350	7.700	6,476,000	7.5713	0.53%
2014-02-12	0	7.560	7.550	7.560	7.380	7.780	2,884,000	21,910,450	7.5972	7.560	7.550	7.560	7.380	7.780	2,884,000	7.5972	-1.69%
2014-02-11	0	7.690	7.690	7.700	7.640	7.930	7,280,000	56,464,995	7.7562	7.690	7.690	7.700	7.640	7.930	7,280,000	7.7562	1.99%
2014-02-10	0	7.540	7.530	7.540	7.400	7.770	4,054,000	30,980,900	7.6421	7.540	7.530	7.540	7.400	7.770	4,054,000	7.6421	-0.13%
2014-02-07	0	7.550	7.530	7.580	6.890	7.680	8,611,000	62,777,900	7.2904	7.550	7.530	7.580	6.890	7.680	8,611,000	7.2904	7.55%
2014-02-06	0	7.020	7.010	7.020	6.900	7.480	5,789,000	40,999,870	7.0824	7.020	7.010	7.020	6.900	7.480	5,789,000	7.0824	-2.50%
2014-02-05	0	7.200	7.190	7.200	7.100	7.860	4,829,000	35,578,550	7.3677	7.200	7.190	7.200	7.100	7.860	4,829,000	7.3677	-5.88%
2014-02-04	0	7.650	7.610	7.670	7.360	7.960	5,229,000	39,708,565	7.5939	7.650	7.610	7.670	7.360	7.960	5,229,000	7.5939	-4.14%
2014-01-30	0	7.980	7.930	7.960	7.920	8.550	4,524,000	36,903,210	8.1572	7.980	7.930	7.960	7.920	8.550	4,524,000	8.1572	-8.80%
2014-01-29	0	8.750	8.740	8.750	7.600	8.900	7,848,000	65,994,625	8.4091	8.750	8.740	8.750	7.600	8.900	7,848,000	8.4091	11.89%
2014-01-28	0	7.820	7.810	7.820	7.220	7.900	6,414,000	49,117,760	7.6579	7.820	7.810	7.820	7.220	7.900	6,414,000	7.6579	8.31%
2014-01-27	0	7.220	7.150	7.210	6.600	7.240	5,817,000	42,119,033	7.2407	7.220	7.150	7.210	6.600	7.240	5,817,000	7.2407	-2.70%
2014-01-24	0	7.420	7.400	7.490	7.310	7.690	2,481,000	18,572,140	7.4857	7.420	7.400	7.490	7.310	7.690	2,481,000	7.4857	-4.01%
2014-01-23	0	7.730	7.730	7.750	7.100	7.820	10,117,000	77,046,455	7.6155	7.730	7.730	7.750	7.100	7.820	10,117,000	7.6155	10.90%
2014-01-22	0	6.970	6.930	7.000	6.220	7.140	19,020,000	125,536,190	6.6002	6.970	6.930	7.000	6.220	7.140	19,020,000	6.6002	-3.60%
2014-01-21	0	7.230	7.230	7.240	7.100	7.980	9,143,000	67,101,275	7.3391	7.230	7.230	7.240	7.100	7.980	9,143,000	7.3391	-7.90%
2014-01-20	0	7.850	7.840	7.850	7.500	8.080	4,202,000	32,936,690	7.8383	7.850	7.840	7.850	7.500	8.080	4,202,000	7.8383	-1.88%
2014-01-17	0	8.000	8.010	8.020	7.200	8.500	4,296,000	33,718,050	7.8487	8.000	8.010	8.020	7.200	8.500	4,296,000	7.8487	0.88%
2014-01-16	0	7.930	7.930	7.940	6.600	7.940	8,760,500	62,544,790	7.1394	7.930	7.930	7.940	6.600	7.940	8,760,500	7.1394	14.93%
2014-01-15	0	6.900	6.900	6.930	6.530	7.310	21,220,000	145,399,090	6.8520	6.900	6.900	6.930	6.530	7.310	21,220,000	6.8520	11.65%
2014-01-14	0	6.180	6.170	6.180	5.560	6.380	11,204,000	68,867,800	6.1467	6.180	6.170	6.180	5.560	6.380	11,204,000	6.1467	9.57%
2014-01-13	0	5.640	5.580	5.640	5.330	5.660	7,274,000	40,096,610	5.5123	5.640	5.580	5.640	5.330	5.660	7,274,000	5.5123	12.13%
2014-01-10	0	5.030	4.960	5.030	4.750	5.060	2,045,000	10,063,100	4.9208	5.030	4.960	5.030	4.750	5.060	2,045,000	4.9208	6.57%
2014-01-09	0	4.720	4.700	4.740	4.640	4.900	1,176,000	5,578,650	4.7438	4.720	4.700	4.740	4.640	4.900	1,176,000	4.7438	-3.67%
2014-01-08	0	4.900	4.920	4.930	4.850	4.950	686,000	3,353,390	4.8883	4.900	4.920	4.930	4.850	4.950	686,000	4.8883	-1.01%
2014-01-07	0	4.950	4.930	4.950	4.870	5.130	3,576,000	17,857,595	4.9937	4.950	4.930	4.950	4.870	5.130	3,576,000	4.9937	2.06%
2014-01-06	0	4.850	4.840	4.890	4.450	5.100	6,660,000	31,432,950	4.7197	4.850	4.840	4.890	4.450	5.100	6,660,000	4.7197	10.48%
2014-01-03	1	-	-	-	-	-	0	0	-	4.390	-	-	-	-	0	-	0.00%
2014-01-02	0	4.390	4.390	4.400	4.390	4.440	178,000	786,420	4.4181	4.390	4.390	4.400	4.390	4.440	178,000	4.4181	0.00%
2013-12-31	0	4.390	4.350	4.480	4.340	4.470	497,000	2,204,980	4.4366	4.390	4.350	4.480	4.340	4.470	497,000	4.4366	0.46%
2013-12-30	0	4.370	4.360	4.370	4.340	4.430	807,000	3,558,600	4.4097	4.370	4.360	4.370	4.340	4.430	807,000	4.4097	0.00%
2013-12-27	0	4.370	4.360	4.370	4.360	4.400	48,000	210,010	4.3752	4.370	4.360	4.370	4.360	4.400	48,000	4.3752	-0.46%
2013-12-24	0	4.390	4.370	4.420	-	-	0	0	-	4.390	4.370	4.420	-	-	0	-	0.00%
2013-12-23	0	4.390	4.390	4.420	4.380	4.430	275,000	1,216,320	4.4230	4.390	4.390	4.420	4.380	4.430	275,000	4.4230	-0.90%
2013-12-20	0	4.430	4.430	4.460	4.420	4.430	54,000	238,820	4.4226	4.430	4.430	4.460	4.420	4.430	54,000	4.4226	-0.45%
2013-12-19	0	4.450	4.450	4.460	4.450	4.500	230,000	1,027,990	4.4695	4.450	4.450	4.460	4.450	4.500	230,000	4.4695	0.00%
2013-12-18	0	4.450	4.430	4.450	4.440	4.450	265,000	1,179,230	4.4499	4.450	4.430	4.450	4.440	4.450	265,000	4.4499	0.23%
2013-12-17	0	4.440	4.430	4.460	4.440	4.470	750,000	3,340,840	4.4545	4.440	4.430	4.460	4.440	4.470	750,000	4.4545	-0.45%
2013-12-16	0	4.460	4.400	4.460	4.440	4.470	296,000	1,318,890	4.4557	4.460	4.400	4.460	4.440	4.470	296,000	4.4557	0.00%
2013-12-13	0	4.460	4.420	4.470	4.400	4.490	654,000	2,921,540	4.4672	4.460	4.420	4.470	4.400	4.490	654,000	4.4672	0.45%
2013-12-12	0	4.440	4.400	4.440	4.400	4.450	113,000	500,860	4.4324	4.440	4.400	4.440	4.400	4.450	113,000	4.4324	-0.22%
2013-12-11	0	4.450	4.450	4.470	4.440	4.500	1,635,000	7,277,840	4.4513	4.450	4.450	4.470	4.440	4.500	1,635,000	4.4513	0.91%
2013-12-10	0	4.410	4.410	4.420	4.370	4.440	203,000	895,540	4.4115	4.410	4.410	4.420	4.370	4.440	203,000	4.4115	1.15%
2013-12-09	0	4.360	4.360	4.400	4.360	4.420	332,000	1,456,650	4.3875	4.360	4.360	4.400	4.360	4.420	332,000	4.3875	-0.68%
2013-12-06	0	4.390	4.380	4.390	4.370	4.390	276,000	1,210,890	4.3873	4.390	4.380	4.390	4.370	4.390	276,000	4.3873	-0.68%
2013-12-05	0	4.420	4.390	4.420	4.390	4.450	61,000	269,600	4.4197	4.420	4.390	4.420	4.390	4.450	61,000	4.4197	-1.12%
2013-12-04	0	4.470	4.410	4.470	4.380	4.470	173,000	769,280	4.4467	4.470	4.410	4.470	4.380	4.470	173,000	4.4467	2.05%
2013-12-03	0	4.380	4.380	4.440	4.380	4.420	50,000	220,200	4.4040	4.380	4.380	4.440	4.380	4.420	50,000	4.4040	-0.45%
2013-12-02	0	4.400	4.400	4.440	4.360	4.450	843,000	3,713,510	4.4051	4.400	4.400	4.440	4.360	4.450	843,000	4.4051	-1.12%
2013-11-29	0	4.450	4.400	4.460	4.390	4.450	49,000	215,970	4.4076	4.450	4.400	4.460	4.390	4.450	49,000	4.4076	0.68%
2013-11-28	1	4.420	4.410	4.480	4.400	4.470	34,000	149,850	4.4074	4.420	4.410	4.480	4.400	4.470	34,000	4.4074	-1.34%
2013-11-27	0	4.480	4.400	4.480	-	-	0	0	-	4.480	4.400	4.480	-	-	0	-	-0.22%
2013-11-26	0	4.490	4.400	4.490	4.420	4.500	341,000	1,533,380	4.4967	4.490	4.400	4.490	4.420	4.500	341,000	4.4967	-0.22%
2013-11-25	0	4.500	4.470	4.500	4.450	4.500	882,000	3,962,990	4.4932	4.500	4.470	4.500	4.450	4.500	882,000	4.4932	0.45%
2013-11-22	0	4.480	4.470	4.490	4.420	4.490	536,000	2,398,360	4.4746	4.480	4.470	4.490	4.420	4.490	536,000	4.4746	0.00%
2013-11-21	0	4.480	4.430	4.480	4.430	4.480	30,000	134,200	4.4733	4.480	4.430	4.480	4.430	4.480	30,000	4.4733	-0.44%
2013-11-20	0	4.500	4.460	4.500	4.450	4.500	62,000	278,800	4.4968	4.500	4.460	4.500	4.450	4.500	62,000	4.4968	0.22%
2013-11-19	0	4.490	4.470	4.490	4.430	4.500	2,065,000	9,245,610	4.4773	4.490	4.470	4.490	4.430	4.500	2,065,000	4.4773	1.13%
2013-11-18	0	4.440	4.420	4.470	4.400	4.500	1,390,000	6,217,770	4.4732	4.440	4.420	4.470	4.400	4.500	1,390,000	4.4732	0.00%
2013-11-15	0	4.440	4.400	4.450	4.400	4.440	51,000	224,880	4.4094	4.440	4.400	4.450	4.400	4.440	51,000	4.4094	0.91%
2013-11-14	0	4.400	4.400	4.480	4.400	4.420	57,000	250,820	4.4004	4.400	4.400	4.480	4.400	4.420	57,000	4.4004	-0.23%
2013-11-13	0	4.410	4.400	4.410	4.360	4.410	107,000	469,820	4.3908	4.410	4.400	4.410	4.360	4.410	107,000	4.3908	-0.90%
2013-11-12	0	4.450	4.440	4.480	4.450	4.500	729,000	3,272,760	4.4894	4.450	4.440	4.480	4.450	4.500	729,000	4.4894	-0.67%
2013-11-11	0	4.480	4.430	4.480	4.450	4.480	196,000	873,850	4.4584	4.480	4.430	4.480	4.450	4.480	196,000	4.4584	0.67%
2013-11-08	0	4.450	4.420	4.450	4.390	4.450	311,000	1,383,800	4.4495	4.450	4.420	4.450	4.390	4.450	311,000	4.4495	2.06%
2013-11-07	0	4.360	4.360	4.420	4.360	4.380	55,000	240,520	4.3731	4.360	4.360	4.420	4.360	4.380	55,000	4.3731	-1.36%
2013-11-06	0	4.420	4.390	4.420	-	-	0	0	-	4.420	4.390	4.420	-	-	0	-	-0.45%
2013-11-05	0	4.440	4.360	4.440	4.430	4.440	130,000	577,000	4.4385	4.440	4.360	4.440	4.430	4.440	130,000	4.4385	0.68%
2013-11-04	0	4.410	4.410	4.430	4.390	4.430	118,000	522,150	4.4250	4.410	4.410	4.430	4.390	4.430	118,000	4.4250	-0.23%
2013-11-01	0	4.420	4.380	4.420	4.420	4.420	13,000	57,440	4.4185	4.420	4.380	4.420	4.420	4.420	13,000	4.4185	-0.45%
2013-10-31	0	4.440	4.380	4.440	4.400	4.440	53,000	235,280	4.4392	4.440	4.380	4.440	4.400	4.440	53,000	4.4392	0.45%
2013-10-30	0	4.420	4.390	4.430	4.420	4.420	11,000	48,420	4.4018	4.420	4.390	4.430	4.420	4.420	11,000	4.4018	0.45%
2013-10-29	0	4.400	4.400	4.420	4.360	4.400	48,000	209,990	4.3748	4.400	4.400	4.420	4.360	4.400	48,000	4.3748	-0.68%
2013-10-28	0	4.430	4.400	4.430	4.420	4.430	20,000	88,450	4.4225	4.430	4.400	4.430	4.420	4.430	20,000	4.4225	0.45%
2013-10-25	0	4.410	4.390	4.410	4.300	4.420	4,415,000	19,151,450	4.3378	4.410	4.390	4.410	4.300	4.420	4,415,000	4.3378	0.68%
2013-10-24	0	4.380	4.370	4.380	4.380	4.420	3,855,000	16,950,210	4.3969	4.380	4.370	4.380	4.380	4.420	3,855,000	4.3969	-0.45%
2013-10-23	0	4.400	4.400	4.460	4.400	4.410	514,000	2,261,820	4.4004	4.400	4.400	4.460	4.400	4.410	514,000	4.4004	-0.23%
2013-10-22	0	4.410	4.400	4.440	4.400	4.490	282,000	1,245,190	4.4156	4.410	4.400	4.440	4.400	4.490	282,000	4.4156	-0.68%
2013-10-21	0	4.440	4.420	4.440	4.400	4.480	332,000	1,476,000	4.4458	4.440	4.420	4.440	4.400	4.480	332,000	4.4458	0.91%
2013-10-18	0	4.400	4.390	4.400	4.400	4.450	1,358,000	5,976,220	4.4008	4.400	4.390	4.400	4.400	4.450	1,358,000	4.4008	0.00%
2013-10-17	0	4.400	4.370	4.400	4.390	4.400	314,000	1,380,260	4.3957	4.400	4.370	4.400	4.390	4.400	314,000	4.3957	0.00%
2013-10-16	0	4.400	4.380	4.400	4.330	4.400	242,000	1,061,900	4.3880	4.400	4.380	4.400	4.330	4.400	242,000	4.3880	0.00%
2013-10-15	0	4.400	4.320	4.400	4.390	4.460	93,000	409,130	4.3992	4.400	4.320	4.400	4.390	4.460	93,000	4.3992	1.85%
2013-10-11	0	4.320	4.320	4.390	4.310	4.320	15,000	64,750	4.3167	4.320	4.320	4.390	4.310	4.320	15,000	4.3167	0.47%
2013-10-10	0	4.300	4.300	4.350	4.280	4.300	30,000	128,940	4.2980	4.300	4.300	4.350	4.280	4.300	30,000	4.2980	-1.38%
2013-10-09	0	4.360	4.310	4.360	4.350	4.360	163,000	710,280	4.3575	4.360	4.310	4.360	4.350	4.360	163,000	4.3575	0.46%
2013-10-08	0	4.340	4.290	4.350	4.270	4.340	100,000	429,350	4.2935	4.340	4.290	4.350	4.270	4.340	100,000	4.2935	1.64%
2013-10-07	0	4.270	4.270	4.290	4.260	4.270	268,000	1,144,340	4.2699	4.270	4.270	4.290	4.260	4.270	268,000	4.2699	0.23%
2013-10-04	0	4.260	4.260	4.290	4.260	4.270	588,000	2,506,570	4.2629	4.260	4.260	4.290	4.260	4.270	588,000	4.2629	0.00%
2013-10-03	0	4.260	4.250	4.260	4.250	4.260	158,000	673,050	4.2598	4.260	4.250	4.260	4.250	4.260	158,000	4.2598	0.00%
2013-10-02	0	4.260	4.260	4.290	4.250	4.260	81,000	344,760	4.2563	4.260	4.260	4.290	4.250	4.260	81,000	4.2563	0.24%
2013-09-30	0	4.250	4.250	4.260	4.250	4.260	110,000	467,740	4.2522	4.250	4.250	4.260	4.250	4.260	110,000	4.2522	0.00%
2013-09-27	0	4.250	4.250	4.270	4.240	4.250	200,000	849,500	4.2475	4.250	4.250	4.270	4.240	4.250	200,000	4.2475	0.00%
2013-09-26	0	4.250	4.250	4.270	4.250	4.250	12,000	51,000	4.2500	4.250	4.250	4.270	4.250	4.250	12,000	4.2500	0.00%
2013-09-25	0	4.250	4.240	4.270	4.220	4.250	469,000	1,985,740	4.2340	4.250	4.240	4.270	4.220	4.250	469,000	4.2340	0.47%
2013-09-24	0	4.230	4.220	4.290	4.220	4.320	505,000	2,140,380	4.2384	4.230	4.220	4.290	4.220	4.320	505,000	4.2384	0.00%
2013-09-23	0	4.230	4.220	4.300	4.220	4.220	1,000	4,220	4.2200	4.230	4.220	4.300	4.220	4.220	1,000	4.2200	-1.17%
2013-09-19	0	4.280	4.220	4.280	4.190	4.280	19,000	80,160	4.2189	4.280	4.220	4.280	4.190	4.280	19,000	4.2189	0.71%
2013-09-18	0	4.250	4.200	4.250	4.210	4.250	43,000	181,670	4.2249	4.250	4.200	4.250	4.210	4.250	43,000	4.2249	1.19%
2013-09-17	0	4.200	4.190	4.200	4.180	4.200	55,500	232,660	4.1921	4.200	4.190	4.200	4.180	4.200	55,500	4.1921	0.48%
2013-09-16	0	4.180	4.180	4.240	4.150	4.200	1,459,000	6,096,730	4.1787	4.180	4.180	4.240	4.150	4.200	1,459,000	4.1787	-0.48%
2013-09-13	0	4.200	4.200	4.240	4.150	4.200	352,000	1,471,690	4.1809	4.200	4.200	4.240	4.150	4.200	352,000	4.1809	-1.18%
2013-09-12	0	4.250	4.200	4.270	4.180	4.250	349,000	1,466,550	4.2021	4.250	4.200	4.270	4.180	4.250	349,000	4.2021	1.19%
2013-09-11	0	4.200	4.200	4.250	4.200	4.290	237,000	998,210	4.2119	4.200	4.200	4.250	4.200	4.290	237,000	4.2119	-0.24%
2013-09-10	0	4.210	4.210	4.240	4.100	4.220	663,000	2,763,890	4.1688	4.210	4.210	4.240	4.100	4.220	663,000	4.1688	6.58%
2013-09-09	1	-	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2013-09-06	0	3.950	3.880	3.970	3.850	3.960	25,000	98,350	3.9340	3.950	3.880	3.970	3.850	3.960	25,000	3.9340	2.60%
2013-09-05	0	3.850	3.850	3.960	3.850	3.860	22,000	84,810	3.8550	3.850	3.850	3.960	3.850	3.860	22,000	3.8550	-1.28%
2013-09-04	0	3.900	3.900	3.980	3.880	3.950	245,000	963,420	3.9323	3.900	3.900	3.980	3.880	3.950	245,000	3.9323	-1.27%
2013-09-03	0	3.950	3.900	3.950	3.880	3.950	40,000	156,560	3.9140	3.950	3.900	3.950	3.880	3.950	40,000	3.9140	1.28%
2013-09-02	0	3.900	3.880	3.950	3.880	3.900	98,000	380,280	3.8804	3.900	3.880	3.950	3.880	3.900	98,000	3.8804	0.52%
2013-08-30	0	3.880	3.880	3.940	3.800	3.960	233,000	898,870	3.8578	3.880	3.880	3.940	3.800	3.960	233,000	3.8578	-1.52%
2013-08-29	0	3.940	3.840	3.950	3.940	3.960	121,000	478,040	3.9507	3.940	3.840	3.950	3.940	3.960	121,000	3.9507	-0.25%
2013-08-28	0	3.950	3.840	3.950	-	-	0	0	-	3.950	3.840	3.950	-	-	0	-	-1.00%
2013-08-27	0	3.990	3.900	3.990	3.900	4.020	316,000	1,253,360	3.9663	3.990	3.900	3.990	3.900	4.020	316,000	3.9663	-0.25%
2013-08-26	0	4.000	3.980	4.000	4.000	4.020	274,000	1,097,670	4.0061	4.000	3.980	4.000	4.000	4.020	274,000	4.0061	-2.44%
2013-08-23	0	4.100	4.050	4.100	4.100	4.100	1,724,000	7,068,400	4.1000	4.100	4.050	4.100	4.100	4.100	1,724,000	4.1000	0.00%
2013-08-22	0	4.100	4.040	4.100	4.100	4.100	1,000	4,100	4.1000	4.100	4.040	4.100	4.100	4.100	1,000	4.1000	2.24%
2013-08-21	0	4.010	4.010	4.070	4.000	4.030	277,000	1,110,130	4.0077	4.010	4.010	4.070	4.000	4.030	277,000	4.0077	-0.99%
2013-08-20	0	4.050	4.050	4.090	4.000	4.100	408,000	1,646,800	4.0363	4.050	4.050	4.090	4.000	4.100	408,000	4.0363	1.00%
2013-08-19	0	4.010	4.000	4.050	4.010	4.120	456,000	1,867,460	4.0953	4.010	4.000	4.050	4.010	4.120	456,000	4.0953	-2.20%
2013-08-16	0	4.100	4.100	4.110	4.030	4.100	560,000	2,291,050	4.0912	4.100	4.100	4.110	4.030	4.100	560,000	4.0912	-1.68%
2013-08-15	0	4.170	4.040	4.160	4.070	4.250	438,000	1,822,860	4.1618	4.170	4.040	4.160	4.070	4.250	438,000	4.1618	3.47%
2013-08-13	0	4.030	4.030	4.060	4.030	4.100	266,000	1,075,780	4.0443	4.030	4.030	4.060	4.030	4.100	266,000	4.0443	-0.74%
2013-08-12	0	4.060	4.060	4.100	4.040	4.200	390,000	1,585,020	4.0642	4.060	4.060	4.100	4.040	4.200	390,000	4.0642	0.74%
2013-08-09	0	4.030	3.910	4.030	4.050	4.050	2,000	8,100	4.0500	4.030	3.910	4.030	4.050	4.050	2,000	4.0500	3.87%
2013-08-08	0	3.880	3.850	3.880	-	-	7,000	26,980	3.8543	3.880	3.850	3.880	-	-	7,000	3.8543	0.00%
2013-08-07	0	3.880	3.880	3.950	3.880	3.950	25,000	98,440	3.9376	3.880	3.880	3.950	3.880	3.950	25,000	3.9376	-2.76%
2013-08-06	0	3.990	3.910	3.990	3.930	3.990	45,000	177,510	3.9447	3.990	3.910	3.990	3.930	3.990	45,000	3.9447	2.84%
2013-08-05	0	3.880	3.880	3.930	3.880	3.880	30,000	116,400	3.8800	3.880	3.880	3.930	3.880	3.880	30,000	3.8800	0.00%
2013-08-02	0	3.880	3.880	3.900	3.880	3.960	101,000	395,290	3.9138	3.880	3.880	3.900	3.880	3.960	101,000	3.9138	1.31%
2013-08-01	0	3.830	3.830	3.870	3.820	3.990	128,000	491,550	3.8402	3.830	3.830	3.870	3.820	3.990	128,000	3.8402	0.52%
2013-07-31	0	3.810	3.810	3.830	3.800	3.890	487,000	1,863,710	3.8269	3.810	3.810	3.830	3.800	3.890	487,000	3.8269	-3.05%
2013-07-30	0	3.930	3.930	3.960	3.900	4.040	801,000	3,156,340	3.9405	3.930	3.930	3.960	3.900	4.040	801,000	3.9405	-0.76%
2013-07-29	0	3.960	3.960	4.040	3.960	3.990	124,000	491,940	3.9673	3.960	3.960	4.040	3.960	3.990	124,000	3.9673	-0.25%
2013-07-26	0	3.970	3.950	3.990	3.950	4.000	370,000	1,462,680	3.9532	3.970	3.950	3.990	3.950	4.000	370,000	3.9532	0.51%
2013-07-25	0	3.950	3.950	3.970	3.950	4.000	266,000	1,055,190	3.9669	3.950	3.950	3.970	3.950	4.000	266,000	3.9669	-0.50%
2013-07-24	0	3.970	3.970	4.030	3.920	4.000	270,000	1,072,370	3.9717	3.970	3.970	4.030	3.920	4.000	270,000	3.9717	0.00%
2013-07-23	0	3.970	3.870	3.970	3.970	3.980	19,000	75,450	3.9711	3.970	3.870	3.970	3.970	3.980	19,000	3.9711	0.00%
2013-07-22	0	3.970	3.850	3.970	3.800	3.970	963,000	3,691,980	3.8338	3.970	3.850	3.970	3.800	3.970	963,000	3.8338	1.28%
2013-07-19	0	3.920	3.910	4.010	3.910	4.000	216,000	858,900	3.9764	3.920	3.910	4.010	3.910	4.000	216,000	3.9764	-2.00%
2013-07-18	0	4.000	4.000	4.050	3.990	4.060	343,000	1,376,070	4.0119	4.000	4.000	4.050	3.990	4.060	343,000	4.0119	-0.50%
2013-07-17	0	4.020	4.000	4.020	4.000	4.020	167,000	670,400	4.0144	4.020	4.000	4.020	4.000	4.020	167,000	4.0144	0.50%
2013-07-16	0	4.000	4.000	4.040	4.000	4.000	35,000	140,000	4.0000	4.000	4.000	4.040	4.000	4.000	35,000	4.0000	0.00%
2013-07-15	0	4.000	4.000	4.020	4.000	4.020	189,000	757,600	4.0085	4.000	4.000	4.020	4.000	4.020	189,000	4.0085	-0.99%
2013-07-12	0	4.040	4.020	4.060	4.030	4.030	60,000	241,800	4.0300	4.040	4.020	4.060	4.030	4.030	60,000	4.0300	0.00%
2013-07-11	0	4.040	4.020	4.040	3.980	4.040	388,000	1,554,930	4.0076	4.040	4.020	4.040	3.980	4.040	388,000	4.0076	0.00%
2013-07-10	0	4.040	4.020	4.070	4.010	4.040	194,000	780,900	4.0253	4.040	4.020	4.070	4.010	4.040	194,000	4.0253	0.75%
2013-07-09	0	4.010	4.010	4.030	3.980	4.090	551,000	2,214,990	4.0199	4.010	4.010	4.030	3.980	4.090	551,000	4.0199	0.50%
2013-07-08	0	3.990	3.970	4.010	3.970	4.020	219,000	872,820	3.9855	3.990	3.970	4.010	3.970	4.020	219,000	3.9855	-0.75%
2013-07-05	0	4.020	4.020	4.030	3.990	4.040	419,000	1,685,090	4.0217	4.020	4.020	4.030	3.990	4.040	419,000	4.0217	0.75%
2013-07-04	0	3.990	3.990	4.010	3.920	4.010	351,000	1,397,800	3.9823	3.990	3.990	4.010	3.920	4.010	351,000	3.9823	1.79%
2013-07-03	0	3.920	3.920	3.950	3.910	3.960	351,000	1,376,950	3.9229	3.920	3.920	3.950	3.910	3.960	351,000	3.9229	1.55%
2013-07-02	0	3.860	3.860	3.960	3.680	4.000	2,110,000	8,197,920	3.8853	3.860	3.860	3.960	3.680	4.000	2,110,000	3.8853	6.34%
2013-06-28	1	-	-	-	-	-	0	0	-	3.630	-	-	-	-	0	-	0.00%
2013-06-27	0	3.630	3.590	3.630	3.630	3.750	333,000	1,236,160	3.7122	3.630	3.590	3.630	3.630	3.750	333,000	3.7122	3.71%
2013-06-26	0	3.500	3.500	3.590	3.450	3.590	326,000	1,146,670	3.5174	3.500	3.500	3.590	3.450	3.590	326,000	3.5174	0.00%
2013-06-25	0	3.500	3.440	3.510	3.460	3.540	942,000	3,277,940	3.4798	3.500	3.440	3.510	3.460	3.540	942,000	3.4798	1.45%
2013-06-24	0	3.450	3.420	3.500	3.410	3.510	819,000	2,828,620	3.4537	3.450	3.420	3.500	3.410	3.510	819,000	3.4537	-0.58%
2013-06-21	0	3.470	3.470	3.560	3.470	3.680	228,000	807,530	3.5418	3.470	3.470	3.560	3.470	3.680	228,000	3.5418	-3.88%
2013-06-20	0	3.610	3.500	3.610	3.580	3.730	260,000	944,650	3.6333	3.610	3.500	3.610	3.580	3.730	260,000	3.6333	-1.90%
2013-06-19	0	3.680	3.680	3.770	3.650	3.770	137,000	507,610	3.7052	3.680	3.680	3.770	3.650	3.770	137,000	3.7052	-3.41%
2013-06-18	0	3.810	3.780	3.910	3.800	3.900	106,000	405,100	3.8217	3.810	3.780	3.910	3.800	3.900	106,000	3.8217	-3.05%
2013-06-17	0	3.930	3.800	3.930	3.790	4.000	66,000	254,860	3.8615	3.930	3.800	3.930	3.790	4.000	66,000	3.8615	1.03%
2013-06-14	0	3.890	3.760	3.900	3.770	3.900	152,000	577,960	3.8024	3.890	3.760	3.900	3.770	3.900	152,000	3.8024	-0.77%
2013-06-13	0	3.920	3.760	3.950	3.780	3.920	234,000	888,490	3.7970	3.920	3.760	3.950	3.780	3.920	234,000	3.7970	-2.00%
2013-06-11	0	4.000	3.900	4.000	3.900	4.200	399,000	1,616,630	4.0517	4.000	3.900	4.000	3.900	4.200	399,000	4.0517	-4.76%
2013-06-10	0	4.200	4.150	4.200	4.160	4.300	164,000	688,300	4.1970	4.200	4.150	4.200	4.160	4.300	164,000	4.1970	1.20%
2013-06-07	0	4.150	4.130	4.200	4.150	4.240	264,000	1,105,830	4.1888	4.150	4.130	4.200	4.150	4.240	264,000	4.1888	-2.12%
2013-06-06	0	4.240	4.200	4.240	4.180	4.250	152,000	641,170	4.2182	4.240	4.200	4.240	4.180	4.250	152,000	4.2182	1.44%
2013-06-05	0	4.180	4.160	4.180	4.150	4.200	168,000	700,690	4.1708	4.180	4.160	4.180	4.150	4.200	168,000	4.1708	-0.48%
2013-06-04	0	4.200	4.190	4.250	4.200	4.200	53,000	222,600	4.2000	4.200	4.190	4.250	4.200	4.200	53,000	4.2000	-1.18%
2013-06-03	0	4.250	4.250	4.330	4.200	4.400	137,000	597,710	4.3628	4.250	4.250	4.330	4.200	4.400	137,000	4.3628	-1.85%
2013-05-31	0	4.330	4.330	4.420	4.260	4.400	822,000	3,592,630	4.3706	4.330	4.330	4.420	4.260	4.400	822,000	4.3706	2.12%
2013-05-30	0	4.240	4.210	4.240	4.200	4.340	302,000	1,280,370	4.2396	4.240	4.210	4.240	4.200	4.340	302,000	4.2396	-1.17%
2013-05-29	0	4.290	4.210	4.300	4.100	4.350	1,413,000	5,993,840	4.2419	4.290	4.210	4.300	4.100	4.350	1,413,000	4.2419	5.67%
2013-05-28	0	4.060	4.000	4.060	3.950	4.060	549,000	2,215,680	4.0358	4.060	4.000	4.060	3.950	4.060	549,000	4.0358	6.01%
2013-05-27	0	3.830	3.830	3.980	3.780	4.090	1,188,000	4,587,600	3.8616	3.830	3.830	3.980	3.780	4.090	1,188,000	3.8616	-0.52%
2013-05-24	0	3.850	3.810	3.920	3.660	3.850	65,000	244,220	3.7572	3.850	3.810	3.920	3.660	3.850	65,000	3.7572	4.62%
2013-05-23	0	3.680	3.680	3.850	3.670	3.790	251,000	926,070	3.6895	3.680	3.680	3.850	3.670	3.790	251,000	3.6895	-2.90%
2013-05-22	0	3.790	3.740	3.810	3.730	3.900	184,000	697,110	3.7886	3.790	3.740	3.810	3.730	3.900	184,000	3.7886	-2.82%
2013-05-21	0	3.900	3.860	3.930	3.800	4.200	541,000	2,148,280	3.9709	3.900	3.860	3.930	3.800	4.200	541,000	3.9709	-1.76%
2013-05-20	0	3.970	3.980	4.000	3.680	4.080	1,058,000	4,095,790	3.8713	3.970	3.980	4.000	3.680	4.080	1,058,000	3.8713	9.97%
2013-05-16	0	3.610	3.610	3.640	3.610	3.650	146,000	528,780	3.6218	3.610	3.610	3.640	3.610	3.650	146,000	3.6218	-0.28%
2013-05-15	0	3.620	3.620	3.650	3.580	3.700	233,000	851,250	3.6534	3.620	3.620	3.650	3.580	3.700	233,000	3.6534	0.28%
2013-05-14	0	3.610	3.590	3.630	3.600	3.700	182,000	661,870	3.6366	3.610	3.590	3.630	3.600	3.700	182,000	3.6366	0.56%
2013-05-13	0	3.590	3.560	3.600	3.590	3.710	214,000	778,860	3.6395	3.590	3.560	3.600	3.590	3.710	214,000	3.6395	-2.71%
2013-05-10	0	3.690	3.680	3.890	3.680	3.970	255,000	958,540	3.7590	3.690	3.680	3.890	3.680	3.970	255,000	3.7590	-0.81%
2013-05-09	0	3.720	3.640	3.720	3.640	3.730	90,000	333,870	3.7097	3.720	3.640	3.720	3.640	3.730	90,000	3.7097	-0.53%
2013-05-08	0	3.740	3.640	3.750	3.700	4.000	207,000	781,060	3.7732	3.740	3.640	3.750	3.700	4.000	207,000	3.7732	-0.27%
2013-05-07	0	3.750	3.700	3.750	3.680	3.780	136,000	506,320	3.7229	3.750	3.700	3.750	3.680	3.780	136,000	3.7229	1.90%
2013-05-06	0	3.680	3.680	3.700	3.680	3.740	54,000	201,640	3.7341	3.680	3.680	3.700	3.680	3.740	54,000	3.7341	1.10%
2013-05-03	0	3.640	3.630	3.860	3.620	3.640	90,000	327,300	3.6367	3.640	3.630	3.860	3.620	3.640	90,000	3.6367	3.41%
2013-05-02	0	3.520	3.500	3.630	3.420	3.680	92,000	329,980	3.5867	3.520	3.500	3.630	3.420	3.680	92,000	3.5867	-2.49%
2013-04-30	0	3.610	3.420	3.680	3.600	3.680	38,000	138,660	3.6489	3.610	3.420	3.680	3.600	3.680	38,000	3.6489	0.00%
2013-04-29	0	3.610	3.500	3.610	3.610	3.640	69,000	249,720	3.6191	3.610	3.500	3.610	3.610	3.640	69,000	3.6191	0.56%
2013-04-26	0	3.590	3.500	-	3.600	3.620	75,000	270,600	3.6080	3.590	3.500	-	3.600	3.620	75,000	3.6080	0.56%
2013-04-25	0	3.570	3.530	3.670	3.530	3.600	321,000	1,140,100	3.5517	3.570	3.530	3.670	3.530	3.600	321,000	3.5517	2.00%
2013-04-24	0	3.500	3.450	3.500	3.440	3.520	96,000	335,720	3.4971	3.500	3.450	3.500	3.440	3.520	96,000	3.4971	1.74%
2013-04-23	0	3.440	3.400	3.440	3.450	3.500	152,000	526,100	3.4612	3.440	3.400	3.440	3.450	3.500	152,000	3.4612	-1.15%
2013-04-22	0	3.480	3.460	3.490	3.340	3.540	6,845,000	22,668,600	3.3117	3.480	3.460	3.490	3.340	3.540	6,845,000	3.3117	5.45%
2013-04-19	0	3.300	3.300	3.350	3.300	3.300	51,000	168,300	3.3000	3.300	3.300	3.350	3.300	3.300	51,000	3.3000	1.54%
2013-04-18	0	3.250	3.200	3.320	3.250	3.380	46,000	152,330	3.3115	3.250	3.200	3.320	3.250	3.380	46,000	3.3115	-4.97%
2013-04-17	0	3.420	3.420	3.450	3.420	3.420	20,000	68,400	3.4200	3.420	3.420	3.450	3.420	3.420	20,000	3.4200	0.00%
2013-04-16	0	3.420	3.400	3.440	3.350	3.490	90,000	310,600	3.4511	3.420	3.400	3.440	3.350	3.490	90,000	3.4511	-1.72%
2013-04-15	0	3.480	3.390	3.500	3.380	3.550	129,000	449,260	3.4826	3.480	3.390	3.500	3.380	3.550	129,000	3.4826	-0.85%
2013-04-12	0	3.510	3.500	3.600	3.510	3.560	42,000	148,320	3.5314	3.510	3.500	3.600	3.510	3.560	42,000	3.5314	-2.50%
2013-04-11	0	3.600	3.500	3.690	3.600	3.600	20,000	72,000	3.6000	3.600	3.500	3.690	3.600	3.600	20,000	3.6000	1.98%
2013-04-10	0	3.530	3.530	3.690	3.530	3.610	147,000	525,460	3.5746	3.530	3.530	3.690	3.530	3.610	147,000	3.5746	-0.28%
2013-04-09	0	3.540	3.530	3.700	3.540	3.700	82,000	296,720	3.6185	3.540	3.530	3.700	3.540	3.700	82,000	3.6185	1.14%
2013-04-08	0	3.500	3.500	3.570	3.450	3.560	26,000	92,170	3.5450	3.500	3.500	3.570	3.450	3.560	26,000	3.5450	-1.41%
2013-04-05	0	3.550	-	3.690	3.550	3.580	88,000	313,300	3.5602	3.550	-	3.690	3.550	3.580	88,000	3.5602	-1.39%
2013-04-03	0	3.600	3.600	3.790	3.600	3.600	2,000	7,200	3.6000	3.600	3.600	3.790	3.600	3.600	2,000	3.6000	0.00%
2013-04-02	0	3.600	3.600	3.690	3.550	3.580	59,000	209,750	3.5551	3.600	3.600	3.690	3.550	3.580	59,000	3.5551	0.00%
2013-03-28	0	3.600	3.550	3.690	3.550	3.740	265,000	943,210	3.5593	3.600	3.550	3.690	3.550	3.740	265,000	3.5593	-1.91%
2013-03-27	0	3.670	3.550	3.670	3.400	3.800	205,000	724,820	3.5357	3.670	3.550	3.670	3.400	3.800	205,000	3.5357	-2.13%
2013-03-26	0	3.750	3.710	3.750	3.700	3.950	155,060	580,672	3.7448	3.750	3.710	3.750	3.700	3.950	155,060	3.7448	-5.54%
2013-03-25	0	3.970	-	3.970	3.980	3.980	20,000	79,600	3.9800	3.970	-	3.970	3.980	3.980	20,000	3.9800	0.51%
2013-03-22	0	3.950	-	3.950	3.950	3.950	4,000	15,800	3.9500	3.950	-	3.950	3.950	3.950	4,000	3.9500	0.00%
2013-03-21	0	3.950	3.890	3.950	3.840	4.000	80,000	311,970	3.8996	3.950	3.890	3.950	3.840	4.000	80,000	3.8996	2.60%
2013-03-20	0	3.850	3.850	3.950	3.710	3.800	65,000	243,210	3.7417	3.850	3.850	3.950	3.710	3.800	65,000	3.7417	2.94%
2013-03-19	0	3.740	3.670	3.740	3.740	3.740	7,000	26,180	3.7400	3.740	3.670	3.740	3.740	3.740	7,000	3.7400	0.00%
2013-03-18	0	3.740	3.670	3.750	3.650	3.750	72,000	267,640	3.7172	3.740	3.670	3.750	3.650	3.750	72,000	3.7172	-1.84%
2013-03-15	0	3.810	3.800	3.850	3.810	3.820	30,000	114,400	3.8133	3.810	3.800	3.850	3.810	3.820	30,000	3.8133	-2.31%
2013-03-14	0	3.900	3.800	3.900	3.720	3.900	73,000	273,240	3.7430	3.900	3.800	3.900	3.720	3.900	73,000	3.7430	0.52%
2013-03-13	0	3.880	3.800	3.900	-	-	0	0	-	3.880	3.800	3.900	-	-	0	-	0.00%
2013-03-12	0	3.880	3.880	3.940	3.800	4.000	63,000	250,200	3.9714	3.880	3.880	3.940	3.800	4.000	63,000	3.9714	2.11%
2013-03-11	0	3.800	3.800	3.900	3.800	3.850	35,000	134,100	3.8314	3.800	3.800	3.900	3.800	3.850	35,000	3.8314	-3.80%
2013-03-08	0	3.950	3.900	3.950	3.950	3.950	9,000	35,550	3.9500	3.950	3.900	3.950	3.950	3.950	9,000	3.9500	0.00%
2013-03-07	0	3.950	3.950	4.020	3.950	4.010	119,000	476,040	4.0003	3.950	3.950	4.020	3.950	4.010	119,000	4.0003	-1.25%
2013-03-06	0	4.000	3.970	4.050	4.000	4.060	351,000	1,409,080	4.0145	4.000	3.970	4.050	4.000	4.060	351,000	4.0145	0.50%
2013-03-05	0	3.980	3.770	3.980	3.700	3.980	449,000	1,705,330	3.7981	3.980	3.770	3.980	3.700	3.980	449,000	3.7981	6.13%
2013-03-04	0	3.750	3.750	3.960	3.700	4.050	1,433,000	5,520,330	3.8523	3.750	3.750	3.960	3.700	4.050	1,433,000	3.8523	-7.41%
2013-03-01	0	4.050	3.990	4.200	3.960	4.170	728,000	2,985,890	4.1015	4.050	3.990	4.200	3.960	4.170	728,000	4.1015	0.50%
2013-02-28	0	4.030	4.020	4.260	4.030	4.130	10,000	40,800	4.0800	4.030	4.020	4.260	4.030	4.130	10,000	4.0800	-2.42%
2013-02-27	0	4.130	4.010	4.300	4.130	4.240	90,000	374,860	4.1651	4.130	4.010	4.300	4.130	4.240	90,000	4.1651	-0.72%
2013-02-26	0	4.160	4.160	4.360	-	-	0	0	-	4.160	4.160	4.360	-	-	0	-	0.48%
2013-02-25	0	4.140	4.120	4.210	4.110	4.250	66,000	277,180	4.1997	4.140	4.120	4.210	4.110	4.250	66,000	4.1997	0.73%
2013-02-22	0	4.110	4.020	-	4.070	4.210	328,000	1,372,140	4.1834	4.110	4.020	-	4.070	4.210	328,000	4.1834	2.24%
2013-02-21	0	4.020	3.980	-	4.020	4.290	51,000	211,380	4.1447	4.020	3.980	-	4.020	4.290	51,000	4.1447	-4.96%
2013-02-20	0	4.230	4.110	4.370	4.230	4.260	168,000	714,150	4.2509	4.230	4.110	4.370	4.230	4.260	168,000	4.2509	0.00%
2013-02-19	0	4.230	4.230	4.250	-	-	0	0	-	4.230	4.230	4.250	-	-	0	-	0.00%
2013-02-18	0	4.230	4.150	4.290	4.230	4.290	101,000	427,290	4.2306	4.230	4.150	4.290	4.230	4.290	101,000	4.2306	-1.40%
2013-02-15	0	4.290	4.130	4.300	4.180	4.300	27,000	114,110	4.2263	4.290	4.130	4.300	4.180	4.300	27,000	4.2263	2.63%
2013-02-14	0	4.180	4.110	4.190	4.190	4.190	7,000	29,330	4.1900	4.180	4.110	4.190	4.190	4.190	7,000	4.1900	1.95%
2013-02-08	0	4.100	4.030	4.150	4.100	4.100	20,000	82,000	4.1000	4.100	4.030	4.150	4.100	4.100	20,000	4.1000	-0.97%
2013-02-07	0	4.140	4.020	4.160	4.130	4.140	2,000	8,270	4.1350	4.140	4.020	4.160	4.130	4.140	2,000	4.1350	0.49%
2013-02-06	0	4.120	4.050	4.140	4.020	4.160	78,000	322,170	4.1304	4.120	4.050	4.140	4.020	4.160	78,000	4.1304	-1.20%
2013-02-05	0	4.170	4.000	-	4.170	4.170	40,000	166,800	4.1700	4.170	4.000	-	4.170	4.170	40,000	4.1700	-1.88%
2013-02-04	0	4.250	4.100	4.260	4.250	4.250	11,000	46,750	4.2500	4.250	4.100	4.260	4.250	4.250	11,000	4.2500	1.67%
2013-02-01	0	4.180	4.100	4.250	4.170	4.220	87,000	365,360	4.1995	4.180	4.100	4.250	4.170	4.220	87,000	4.1995	-1.65%
2013-01-31	0	4.250	4.240	4.320	4.250	4.360	94,000	406,610	4.3256	4.250	4.240	4.320	4.250	4.360	94,000	4.3256	0.95%
2013-01-30	0	4.210	4.200	4.280	4.150	4.300	53,000	226,630	4.2760	4.210	4.200	4.280	4.150	4.300	53,000	4.2760	-3.00%
2013-01-29	0	4.340	4.340	-	4.300	4.340	32,000	138,800	4.3375	4.340	4.340	-	4.300	4.340	32,000	4.3375	1.17%
2013-01-28	0	4.290	4.280	4.290	4.290	4.320	318,000	1,367,450	4.3002	4.290	4.280	4.290	4.290	4.320	318,000	4.3002	-0.69%
2013-01-25	0	4.320	4.280	4.320	4.300	4.500	598,000	2,582,590	4.3187	4.320	4.280	4.320	4.300	4.500	598,000	4.3187	-2.92%
2013-01-24	0	4.450	4.350	4.480	4.300	4.490	139,000	606,300	4.3619	4.450	4.350	4.480	4.300	4.490	139,000	4.3619	9.34%
2013-01-23	0	4.070	4.070	4.120	4.070	4.120	500,000	2,037,650	4.0753	4.070	4.070	4.120	4.070	4.120	500,000	4.0753	-1.21%
2013-01-22	0	4.120	4.070	4.120	4.120	4.180	12,000	49,560	4.1300	4.120	4.070	4.120	4.120	4.180	12,000	4.1300	-3.06%
2013-01-21	0	4.250	4.060	4.400	4.250	4.250	25,000	106,250	4.2500	4.250	4.060	4.400	4.250	4.250	25,000	4.2500	5.20%
2013-01-18	0	4.040	4.030	4.100	4.030	4.030	5,000	20,150	4.0300	4.040	4.030	4.100	4.030	4.030	5,000	4.0300	-2.65%
2013-01-17	0	4.150	4.010	4.150	4.150	4.300	99,000	413,450	4.1763	4.150	4.010	4.150	4.150	4.300	99,000	4.1763	-0.72%
2013-01-16	0	4.180	4.170	4.180	4.170	4.180	31,000	129,570	4.1797	4.180	4.170	4.180	4.170	4.180	31,000	4.1797	-0.24%
2013-01-15	0	4.190	3.980	4.200	4.210	4.400	30,000	126,660	4.2220	4.190	3.980	4.200	4.210	4.400	30,000	4.2220	-2.56%
2013-01-14	0	4.300	4.120	4.330	4.300	4.500	81,000	354,570	4.3774	4.300	4.120	4.330	4.300	4.500	81,000	4.3774	-1.15%
2013-01-11	0	4.350	4.000	4.450	4.300	4.450	28,000	122,340	4.3693	4.350	4.000	4.450	4.300	4.450	28,000	4.3693	0.69%
2013-01-10	0	4.320	4.160	4.330	4.210	4.320	16,000	68,300	4.2688	4.320	4.160	4.330	4.210	4.320	16,000	4.2688	5.37%
2013-01-09	0	4.100	4.060	4.230	4.100	4.200	34,700	144,793	4.1727	4.100	4.060	4.230	4.100	4.200	34,700	4.1727	1.49%
2013-01-08	0	4.040	4.020	4.140	4.000	4.150	63,000	257,790	4.0919	4.040	4.020	4.140	4.000	4.150	63,000	4.0919	-1.46%
2013-01-07	0	4.100	4.080	4.230	4.080	4.100	57,000	233,040	4.0884	4.100	4.080	4.230	4.080	4.100	57,000	4.0884	2.50%
2013-01-04	0	4.000	4.000	4.060	4.000	4.100	61,000	245,240	4.0203	4.000	4.000	4.060	4.000	4.100	61,000	4.0203	2.56%
2013-01-03	0	3.900	3.870	3.980	3.770	3.900	634,000	2,458,350	3.8775	3.900	3.870	3.980	3.770	3.900	634,000	3.8775	4.00%
2013-01-02	0	3.750	3.750	3.830	-	-	0	0	-	3.750	3.750	3.830	-	-	0	-	0.81%
2012-12-31	0	3.720	3.720	3.780	3.720	3.720	1,000	3,720	3.7200	3.720	3.720	3.780	3.720	3.720	1,000	3.7200	0.54%
2012-12-28	0	3.700	3.700	3.780	3.700	3.700	2,000	7,400	3.7000	3.700	3.700	3.780	3.700	3.700	2,000	3.7000	0.00%
2012-12-27	0	3.700	3.700	3.780	3.700	3.700	1,000	3,700	3.7000	3.700	3.700	3.780	3.700	3.700	1,000	3.7000	2.78%
2012-12-24	0	3.600	3.500	3.700	3.580	3.600	44,000	160,392	3.6453	3.600	3.500	3.700	3.580	3.600	44,000	3.6453	-0.55%
2012-12-21	0	3.620	3.420	3.750	3.620	3.660	13,254	48,364	3.6490	3.620	3.420	3.750	3.620	3.660	13,254	3.6490	0.28%
2012-12-20	0	3.610	3.600	3.700	3.600	3.600	10,000	36,000	3.6000	3.610	3.600	3.700	3.600	3.600	10,000	3.6000	-2.43%
2012-12-19	0	3.700	3.650	3.760	3.550	3.700	9,000	32,550	3.6167	3.700	3.650	3.760	3.550	3.700	9,000	3.6167	5.41%
2012-12-18	0	3.510	3.510	3.590	3.510	3.570	24,000	84,540	3.5225	3.510	3.510	3.590	3.510	3.570	24,000	3.5225	-1.13%
2012-12-17	0	3.550	3.500	3.580	3.500	3.550	90,000	318,110	3.5346	3.550	3.500	3.580	3.500	3.550	90,000	3.5346	2.60%
2012-12-14	0	3.460	3.260	3.550	3.460	3.460	50,000	173,000	3.4600	3.460	3.260	3.550	3.460	3.460	50,000	3.4600	0.87%
2012-12-13	0	3.430	3.360	3.540	3.400	3.410	26,000	88,450	3.4019	3.430	3.360	3.540	3.400	3.410	26,000	3.4019	0.59%
2012-12-12	0	3.410	3.330	3.410	-	-	0	0	-	3.410	3.330	3.410	-	-	0	-	0.00%
2012-12-11	0	3.410	3.400	3.450	3.400	3.450	13,000	44,480	3.4215	3.410	3.400	3.450	3.400	3.450	13,000	3.4215	1.49%
2012-12-10	0	3.360	3.330	3.400	3.300	3.360	74,000	246,900	3.3365	3.360	3.330	3.400	3.300	3.360	74,000	3.3365	1.82%
2012-12-07	0	3.300	3.240	3.300	3.200	3.300	31,000	101,540	3.2755	3.300	3.240	3.300	3.200	3.300	31,000	3.2755	1.85%
2012-12-06	0	3.240	3.200	3.370	3.250	3.370	22,000	71,730	3.2605	3.240	3.200	3.370	3.250	3.370	22,000	3.2605	-3.86%
2012-12-05	0	3.370	3.250	3.380	3.180	3.380	19,000	62,080	3.2674	3.370	3.250	3.380	3.180	3.380	19,000	3.2674	5.97%
2012-12-04	0	3.180	3.180	3.400	3.180	3.250	16,000	51,580	3.2238	3.180	3.180	3.400	3.180	3.250	16,000	3.2238	0.00%
2012-12-03	0	3.180	3.180	3.280	3.160	3.200	13,000	41,480	3.1908	3.180	3.180	3.280	3.160	3.200	13,000	3.1908	0.63%
2012-11-30	0	3.160	3.150	3.280	3.150	3.150	10,000	31,500	3.1500	3.160	3.150	3.280	3.150	3.150	10,000	3.1500	-1.25%
2012-11-29	0	3.200	3.080	3.370	-	-	0	0	-	3.200	3.080	3.370	-	-	0	-	0.00%
2012-11-28	0	3.200	3.200	3.380	3.200	3.200	20,000	64,000	3.2000	3.200	3.200	3.380	3.200	3.200	20,000	3.2000	0.00%
2012-11-27	0	3.200	3.170	3.260	3.200	3.200	3,000	9,600	3.2000	3.200	3.170	3.260	3.200	3.200	3,000	3.2000	-1.23%
2012-11-26	0	3.240	3.230	3.370	-	-	0	0	-	3.240	3.230	3.370	-	-	0	-	1.57%
2012-11-23	0	3.190	3.100	3.350	-	-	0	0	-	3.190	3.100	3.350	-	-	0	-	0.00%
2012-11-22	0	3.190	3.080	3.340	-	-	0	0	-	3.190	3.080	3.340	-	-	0	-	0.00%
2012-11-21	0	3.190	3.110	3.350	3.190	3.400	83,000	268,450	3.2343	3.190	3.110	3.350	3.190	3.400	83,000	3.2343	-0.31%
2012-11-20	0	3.200	3.190	3.250	3.190	3.200	12,000	38,350	3.1958	3.200	3.190	3.250	3.190	3.200	12,000	3.1958	0.31%
2012-11-19	0	3.190	3.180	3.470	3.190	3.300	35,000	112,670	3.2191	3.190	3.180	3.470	3.190	3.300	35,000	3.2191	0.31%
2012-11-16	0	3.180	3.180	3.450	3.180	3.250	22,000	70,380	3.1991	3.180	3.180	3.450	3.180	3.250	22,000	3.1991	-0.31%
2012-11-15	0	3.190	3.060	3.500	3.190	3.400	27,000	88,900	3.2926	3.190	3.060	3.500	3.190	3.400	27,000	3.2926	-2.15%
2012-11-14	0	3.260	3.260	3.550	3.260	3.350	21,000	69,560	3.3124	3.260	3.260	3.550	3.260	3.350	21,000	3.3124	-2.69%
2012-11-13	0	3.350	3.350	3.500	3.350	3.500	12,000	41,100	3.4250	3.350	3.350	3.500	3.350	3.500	12,000	3.4250	1.52%
2012-11-12	0	3.300	3.100	3.500	3.300	3.500	38,000	130,550	3.4355	3.300	3.100	3.500	3.300	3.500	38,000	3.4355	-2.65%
2012-11-09	0	3.390	3.350	3.400	3.390	3.800	19,000	65,380	3.4411	3.390	3.350	3.400	3.390	3.800	19,000	3.4411	2.73%
2012-11-08	0	3.300	3.300	3.330	-	-	0	0	-	3.300	3.300	3.330	-	-	0	-	0.00%
2012-11-07	0	3.300	3.300	3.390	3.240	3.260	13,000	42,320	3.2554	3.300	3.300	3.390	3.240	3.260	13,000	3.2554	2.17%
2012-11-06	0	3.230	3.230	3.400	3.230	3.230	9,000	29,070	3.2300	3.230	3.230	3.400	3.230	3.230	9,000	3.2300	0.31%
2012-11-05	0	3.220	3.210	3.430	3.220	3.220	50,000	161,000	3.2200	3.220	3.210	3.430	3.220	3.220	50,000	3.2200	-2.13%
2012-11-02	0	3.290	3.200	3.530	3.300	3.300	52,000	171,600	3.3000	3.290	3.200	3.530	3.300	3.300	52,000	3.3000	1.54%
2012-11-01	0	3.240	3.070	3.550	3.240	3.430	194,000	664,670	3.4261	3.240	3.070	3.550	3.240	3.430	194,000	3.4261	-2.70%
2012-10-31	0	3.330	3.130	3.530	-	-	0	0	-	3.330	3.130	3.530	-	-	0	-	0.00%
2012-10-30	0	3.330	-	3.600	3.340	3.530	51,000	179,840	3.5263	3.330	-	3.600	3.340	3.530	51,000	3.5263	0.00%
2012-10-29	0	3.330	3.200	3.340	-	-	0	0	-	3.330	3.200	3.340	-	-	0	-	-0.30%
2012-10-26	0	3.340	3.310	3.340	-	-	0	0	-	3.340	3.310	3.340	-	-	0	-	0.00%
2012-10-25	0	3.340	3.250	3.600	-	-	0	0	-	3.340	3.250	3.600	-	-	0	-	0.00%
2012-10-24	0	3.340	3.340	3.630	-	-	0	0	-	3.340	3.340	3.630	-	-	0	-	0.30%
2012-10-22	0	3.330	3.330	3.500	3.330	3.330	11,000	36,630	3.3300	3.330	3.330	3.500	3.330	3.330	11,000	3.3300	-0.89%
2012-10-19	0	3.360	3.210	3.600	3.350	3.550	41,000	138,050	3.3671	3.360	3.210	3.600	3.350	3.550	41,000	3.3671	0.60%
2012-10-18	0	3.340	3.320	3.550	3.340	3.410	25,000	84,110	3.3644	3.340	3.320	3.550	3.340	3.410	25,000	3.3644	-1.76%
2012-10-17	0	3.400	3.350	3.520	-	-	0	0	-	3.400	3.350	3.520	-	-	0	-	0.00%
2012-10-16	0	3.400	3.350	3.400	3.350	3.400	165,000	556,910	3.3752	3.400	3.350	3.400	3.350	3.400	165,000	3.3752	0.00%
2012-10-15	0	3.400	3.400	3.500	3.360	3.420	80,000	271,570	3.3946	3.400	3.400	3.500	3.360	3.420	80,000	3.3946	1.80%
2012-10-12	0	3.340	3.300	3.400	3.300	3.300	77,000	260,850	3.3877	3.340	3.300	3.400	3.300	3.300	77,000	3.3877	-1.47%
2012-10-11	0	3.390	3.300	3.500	3.310	3.420	1,009,000	3,418,970	3.3885	3.390	3.300	3.500	3.310	3.420	1,009,000	3.3885	0.00%
2012-10-10	0	3.390	3.260	3.390	3.310	3.390	41,000	136,210	3.3222	3.390	3.260	3.390	3.310	3.390	41,000	3.3222	1.80%
2012-10-09	0	3.330	3.250	3.330	3.330	3.450	4,000	13,560	3.3900	3.330	3.250	3.330	3.330	3.450	4,000	3.3900	-1.77%
2012-10-08	0	3.390	3.280	3.400	3.250	3.390	53,000	174,660	3.2955	3.390	3.280	3.400	3.250	3.390	53,000	3.2955	2.73%
2012-10-05	0	3.300	3.260	3.540	3.290	3.340	89,000	296,710	3.3338	3.300	3.260	3.540	3.290	3.340	89,000	3.3338	-1.20%
2012-10-04	0	3.340	3.300	3.680	3.340	3.480	48,000	162,180	3.3788	3.340	3.300	3.680	3.340	3.480	48,000	3.3788	0.91%
2012-10-03	0	3.310	3.300	3.880	-	-	0	0	-	3.310	3.300	3.880	-	-	0	-	0.30%
2012-09-28	0	3.300	3.300	3.380	3.220	3.300	403,000	1,319,760	3.2748	3.300	3.300	3.380	3.220	3.300	403,000	3.2748	-2.08%
2012-09-27	0	3.370	3.300	3.370	3.400	3.400	10,000	34,000	3.4000	3.370	3.300	3.370	3.400	3.400	10,000	3.4000	-4.26%
2012-09-26	0	3.520	-	3.880	-	-	0	0	-	3.520	-	3.880	-	-	0	-	0.00%
2012-09-25	0	3.520	-	3.600	-	-	0	0	-	3.520	-	3.600	-	-	0	-	0.00%
2012-09-24	0	3.520	3.310	3.530	-	-	0	0	-	3.520	3.310	3.530	-	-	0	-	-0.28%
2012-09-21	0	3.530	3.400	3.600	-	-	0	0	-	3.530	3.400	3.600	-	-	0	-	0.00%
2012-09-20	0	3.530	3.450	3.600	-	-	0	0	-	3.530	3.450	3.600	-	-	0	-	0.00%
2012-09-19	0	3.530	3.480	3.530	3.480	3.530	130,000	456,400	3.5108	3.530	3.480	3.530	3.480	3.530	130,000	3.5108	1.44%
2012-09-18	0	3.480	3.450	3.550	3.400	3.400	9,000	30,600	3.4000	3.480	3.450	3.550	3.400	3.400	9,000	3.4000	-3.33%
2012-09-17	0	3.600	3.420	3.700	-	-	0	0	-	3.600	3.420	3.700	-	-	0	-	0.00%
2012-09-14	0	3.600	3.420	3.700	-	-	0	0	-	3.600	3.420	3.700	-	-	0	-	0.00%
2012-09-13	0	3.600	3.420	3.600	-	-	0	0	-	3.600	3.420	3.600	-	-	0	-	0.00%
2012-09-12	0	3.600	3.420	3.650	-	-	0	0	-	3.600	3.420	3.650	-	-	0	-	0.00%
2012-09-11	0	3.600	3.600	3.700	3.590	3.600	223,000	802,600	3.5991	3.600	3.600	3.700	3.590	3.600	223,000	3.5991	0.00%
2012-09-10	0	3.600	3.420	3.650	-	-	0	0	-	3.600	3.420	3.650	-	-	0	-	0.00%
2012-09-07	0	3.600	3.600	3.880	3.550	3.600	80,000	286,500	3.5813	3.600	3.600	3.880	3.550	3.600	80,000	3.5813	0.56%
2012-09-06	0	3.580	3.580	3.600	3.500	3.580	263,000	931,870	3.5432	3.580	3.580	3.600	3.500	3.580	263,000	3.5432	0.28%
2012-09-05	0	3.570	3.570	3.590	3.570	3.570	100,000	357,000	3.5700	3.570	3.570	3.590	3.570	3.570	100,000	3.5700	-0.28%
2012-09-04	0	3.580	3.580	3.850	3.570	3.570	54,000	192,780	3.5700	3.580	3.580	3.850	3.570	3.570	54,000	3.5700	0.85%
2012-09-03	0	3.550	3.420	4.100	3.550	3.550	2,000	7,100	3.5500	3.550	3.420	4.100	3.550	3.550	2,000	3.5500	0.00%
2012-08-31	0	3.550	3.550	3.610	3.550	3.550	49,000	173,950	3.5500	3.550	3.550	3.610	3.550	3.550	49,000	3.5500	-0.84%
2012-08-30	0	3.580	3.580	3.600	3.480	3.580	46,000	163,320	3.5504	3.580	3.580	3.600	3.480	3.580	46,000	3.5504	1.13%
2012-08-29	0	3.540	3.540	3.680	3.500	3.620	1,023,000	3,637,245	3.5555	3.540	3.540	3.680	3.500	3.620	1,023,000	3.5555	-2.48%
2012-08-28	0	3.630	3.630	3.660	3.480	3.630	83,000	297,900	3.5892	3.630	3.630	3.660	3.480	3.630	83,000	3.5892	3.42%
2012-08-27	0	3.510	-	3.600	3.500	3.510	100,000	350,500	3.5050	3.510	-	3.600	3.500	3.510	100,000	3.5050	-4.36%
2012-08-24	0	3.670	-	3.680	3.670	3.680	21,000	77,080	3.6705	3.670	-	3.680	3.670	3.680	21,000	3.6705	2.51%
2012-08-23	0	3.580	3.580	3.980	3.570	3.570	82,000	292,740	3.5700	3.580	3.580	3.980	3.570	3.570	82,000	3.5700	0.28%
2012-08-22	0	3.570	3.390	3.770	-	-	0	0	-	3.570	3.390	3.770	-	-	0	-	0.00%
2012-08-21	0	3.570	3.250	3.580	3.380	3.600	61,000	211,690	3.4703	3.570	3.250	3.580	3.380	3.600	61,000	3.4703	5.31%
2012-08-20	0	3.390	3.390	3.570	3.350	3.390	24,000	80,440	3.3517	3.390	3.390	3.570	3.350	3.390	24,000	3.3517	-2.02%
2012-08-17	0	3.460	3.450	3.600	3.400	3.450	20,000	68,600	3.4300	3.460	3.450	3.600	3.400	3.450	20,000	3.4300	-2.54%
2012-08-16	0	3.550	3.500	3.600	3.500	3.550	54,000	191,160	3.5400	3.550	3.500	3.600	3.500	3.550	54,000	3.5400	-2.74%
2012-08-15	0	3.650	-	3.650	-	-	0	0	-	3.650	-	3.650	-	-	0	-	0.00%
2012-08-14	0	3.650	-	3.650	-	-	0	0	-	3.650	-	3.650	-	-	0	-	0.00%
2012-08-13	0	3.650	3.610	3.950	3.620	3.650	50,000	181,850	3.6370	3.650	3.610	3.950	3.620	3.650	50,000	3.6370	-1.35%
2012-08-10	0	3.700	3.520	3.700	3.700	3.700	1,000	3,700	3.7000	3.700	3.520	3.700	3.700	3.700	1,000	3.7000	0.00%
2012-08-09	0	3.700	3.670	3.700	3.700	3.700	20,000	74,000	3.7000	3.700	3.670	3.700	3.700	3.700	20,000	3.7000	-1.33%
2012-08-08	0	3.750	3.610	3.950	-	-	0	0	-	3.750	3.610	3.950	-	-	0	-	0.00%
2012-08-07	0	3.750	3.580	3.780	3.660	3.750	12,000	44,100	3.6750	3.750	3.580	3.780	3.660	3.750	12,000	3.6750	2.46%
2012-08-06	0	3.660	3.570	3.780	-	-	0	0	-	3.660	3.570	3.780	-	-	0	-	1.10%
2012-08-03	0	3.620	3.500	3.980	-	-	0	0	-	3.620	3.500	3.980	-	-	0	-	0.00%
2012-08-02	0	3.620	3.500	3.900	-	-	0	0	-	3.620	3.500	3.900	-	-	0	-	0.00%
2012-08-01	0	3.620	3.500	3.980	-	-	0	0	-	3.620	3.500	3.980	-	-	0	-	0.00%
2012-07-31	0	3.620	3.620	3.980	3.610	3.610	1,115,000	4,012,150	3.5983	3.620	3.620	3.980	3.610	3.610	1,115,000	3.5983	2.84%
2012-07-30	0	3.520	3.100	3.620	-	-	0	0	-	3.520	3.100	3.620	-	-	0	-	0.00%
2012-07-27	0	3.520	-	3.640	-	-	0	0	-	3.520	-	3.640	-	-	0	-	0.00%
2012-07-26	0	3.520	3.400	3.700	3.520	3.520	9,000	31,680	3.5200	3.520	3.400	3.700	3.520	3.520	9,000	3.5200	0.00%
2012-07-25	0	3.520	3.500	3.620	-	-	0	0	-	3.520	3.500	3.620	-	-	0	-	0.57%
2012-07-24	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
2012-07-23	0	3.500	3.500	3.590	-	-	0	0	-	3.500	3.500	3.590	-	-	0	-	3.86%
2012-07-20	0	3.370	3.370	3.640	3.300	3.510	19,000	65,800	3.4632	3.370	3.370	3.640	3.300	3.510	19,000	3.4632	-5.07%
2012-07-19	0	3.550	3.510	3.640	-	-	0	0	-	3.550	3.510	3.640	-	-	0	-	0.00%
2012-07-18	0	3.550	3.510	3.620	3.550	3.600	32,000	113,750	3.5547	3.550	3.510	3.620	3.550	3.600	32,000	3.5547	-2.74%
2012-07-17	0	3.650	3.510	3.650	3.630	3.670	933,000	3,385,750	3.6289	3.650	3.510	3.650	3.630	3.670	933,000	3.6289	0.27%
2012-07-16	0	3.640	3.580	3.640	-	-	0	0	-	3.640	3.580	3.640	-	-	0	-	-1.09%
2012-07-13	0	3.680	3.500	3.700	-	-	0	0	-	3.680	3.500	3.700	-	-	0	-	-1.60%
2012-07-12	0	3.740	3.500	3.740	-	-	0	0	-	3.740	3.500	3.740	-	-	0	-	0.00%
2012-07-11	0	3.740	3.600	3.750	3.750	3.800	1,021,000	3,708,800	3.6325	3.740	3.600	3.750	3.750	3.800	1,021,000	3.6325	2.75%
2012-07-10	0	3.640	3.620	3.640	3.620	3.670	484,000	1,761,810	3.6401	3.640	3.620	3.640	3.620	3.670	484,000	3.6401	0.00%
2012-07-09	0	3.640	3.620	3.680	3.620	3.640	1,200,000	4,356,000	3.6300	3.640	3.620	3.680	3.620	3.640	1,200,000	3.6300	-0.82%
2012-07-06	0	3.670	3.560	3.680	3.510	3.670	1,051,000	3,802,840	3.6183	3.670	3.560	3.680	3.510	3.670	1,051,000	3.6183	1.94%
2012-07-05	0	3.600	3.400	3.600	3.600	3.600	401,000	1,443,600	3.6000	3.600	3.400	3.600	3.600	3.600	401,000	3.6000	0.00%
2012-07-04	0	3.600	3.600	3.670	3.580	3.590	1,010,000	3,625,800	3.5899	3.600	3.600	3.670	3.580	3.590	1,010,000	3.5899	0.28%
2012-07-03	0	3.590	3.540	3.590	3.590	3.600	1,283,000	4,606,070	3.5901	3.590	3.540	3.590	3.590	3.600	1,283,000	3.5901	2.28%
2012-06-29	0	3.510	3.510	3.580	-	-	0	0	-	3.510	3.510	3.580	-	-	0	-	0.57%
2012-06-28	0	3.490	3.100	3.580	3.500	3.500	14,000	49,000	3.5000	3.490	3.100	3.580	3.500	3.500	14,000	3.5000	-1.41%
2012-06-27	0	3.540	3.410	3.590	3.540	3.570	27,000	96,070	3.5581	3.540	3.410	3.590	3.540	3.570	27,000	3.5581	-0.84%
2012-06-26	0	3.570	3.390	3.590	-	-	0	0	-	3.570	3.390	3.590	-	-	0	-	0.00%
2012-06-25	0	3.570	3.150	3.590	3.550	3.580	108,000	385,980	3.5739	3.570	3.150	3.590	3.550	3.580	108,000	3.5739	3.48%
2012-06-22	0	3.450	3.100	3.580	-	-	0	0	-	3.450	3.100	3.580	-	-	0	-	0.00%
2012-06-21	0	3.450	3.100	3.480	3.450	3.450	21,000	72,450	3.4500	3.450	3.100	3.480	3.450	3.450	21,000	3.4500	1.77%
2012-06-20	0	3.390	3.390	3.500	3.370	3.580	71,000	241,190	3.3970	3.390	3.390	3.500	3.370	3.580	71,000	3.3970	-2.02%
2012-06-19	0	3.460	3.300	3.470	3.300	3.460	83,000	285,970	3.4454	3.460	3.300	3.470	3.300	3.460	83,000	3.4454	0.29%
2012-06-18	0	3.450	2.950	3.450	3.450	3.450	1,000	3,450	3.4500	3.450	2.950	3.450	3.450	3.450	1,000	3.4500	0.88%
2012-06-15	0	3.420	3.200	3.460	3.350	3.420	6,000	20,170	3.3617	3.420	3.200	3.460	3.350	3.420	6,000	3.3617	0.59%
2012-06-14	0	3.400	3.000	3.400	-	-	0	0	-	3.400	3.000	3.400	-	-	0	-	-0.58%
2012-06-13	0	3.420	3.270	3.430	3.450	3.450	1,000	3,450	3.4500	3.420	3.270	3.430	3.450	3.450	1,000	3.4500	3.01%
2012-06-12	0	3.320	3.040	3.390	-	-	0	0	-	3.320	3.040	3.390	-	-	0	-	-2.06%
2012-06-11	0	3.390	3.310	3.480	3.310	3.400	9,000	29,880	3.3200	3.390	3.310	3.480	3.310	3.400	9,000	3.3200	2.42%
2012-06-08	0	3.310	2.950	3.420	-	-	0	0	-	3.310	2.950	3.420	-	-	0	-	0.00%
2012-06-07	0	3.310	3.060	3.440	-	-	0	0	-	3.310	3.060	3.440	-	-	0	-	0.00%
2012-06-06	0	3.310	3.200	3.310	3.300	3.340	31,000	103,470	3.3377	3.310	3.200	3.310	3.300	3.340	31,000	3.3377	7.82%
2012-06-05	0	3.070	3.070	3.350	3.070	3.160	71,000	220,070	3.0996	3.070	3.070	3.350	3.070	3.160	71,000	3.0996	-2.85%
2012-06-04	0	3.160	3.060	3.080	3.000	3.230	17,000	51,970	3.0571	3.160	3.060	3.080	3.000	3.230	17,000	3.0571	-4.24%
2012-06-01	0	3.300	3.230	3.300	3.350	3.360	2,000	6,710	3.3550	3.300	3.230	3.300	3.350	3.360	2,000	3.3550	3.77%
2012-05-31	0	3.180	3.060	3.500	-	-	0	0	-	3.180	3.060	3.500	-	-	0	-	0.00%
2012-05-30	0	3.180	3.150	3.450	3.100	3.200	60,000	190,580	3.1763	3.180	3.150	3.450	3.100	3.200	60,000	3.1763	-7.56%
2012-05-29	0	3.440	3.000	3.440	3.480	3.510	2,000	6,990	3.4950	3.440	3.000	3.440	3.480	3.510	2,000	3.4950	2.69%
2012-05-28	0	3.350	3.290	3.350	3.090	3.350	94,000	305,440	3.2494	3.350	3.290	3.350	3.090	3.350	94,000	3.2494	8.41%
2012-05-25	0	3.090	3.000	3.090	3.090	3.090	6,000	18,540	3.0900	3.090	3.000	3.090	3.090	3.090	6,000	3.0900	6.92%
2012-05-24	0	2.890	2.890	3.300	2.890	2.890	55,000	158,950	2.8900	2.890	2.890	3.300	2.890	2.890	55,000	2.8900	0.00%
2012-05-23	0	2.890	2.890	3.090	2.880	2.900	97,000	280,720	2.8940	2.890	2.890	3.090	2.880	2.900	97,000	2.8940	-2.69%
2012-05-22	0	2.970	2.850	2.990	3.000	3.000	13,000	39,000	3.0000	2.970	2.850	2.990	3.000	3.000	13,000	3.0000	4.95%
2012-05-21	0	2.830	2.720	3.300	2.800	3.050	70,000	201,080	2.8726	2.830	2.720	3.300	2.800	3.050	70,000	2.8726	1.07%
2012-05-18	0	2.800	2.800	3.050	2.800	2.850	26,000	73,330	2.8204	2.800	2.800	3.050	2.800	2.850	26,000	2.8204	-6.67%
2012-05-17	0	3.000	2.860	3.050	3.000	3.000	3,000	9,000	3.0000	3.000	2.860	3.050	3.000	3.000	3,000	3.0000	1.01%
2012-05-16	0	2.970	2.900	3.150	3.000	3.100	25,000	75,700	3.0280	2.970	2.900	3.150	3.000	3.100	25,000	3.0280	-1.63%
2012-05-15	0	3.080	3.080	3.150	3.020	3.020	2,000	6,040	3.0200	3.019	3.019	3.088	2.961	2.961	2,040	2.9605	-2.22%
2012-05-14	0	3.150	3.020	3.150	3.150	3.240	301,000	948,240	3.1503	3.088	2.961	3.088	3.088	3.176	307,049	3.0882	-0.94%
2012-05-11	0	3.180	3.130	3.180	3.050	3.210	41,000	128,390	3.1315	3.117	3.068	3.117	2.990	3.147	41,824	3.0698	-1.85%
2012-05-10	0	3.240	3.210	3.300	3.210	3.360	236,000	771,700	3.2699	3.176	3.147	3.235	3.147	3.294	240,743	3.2055	-8.99%
2012-05-09	0	3.560	3.550	3.640	3.150	3.560	129,000	411,210	3.1877	3.490	3.480	3.568	3.088	3.490	131,593	3.1249	8.54%
2012-05-08	0	3.280	3.200	3.280	3.300	3.350	18,000	59,650	3.3139	3.215	3.137	3.215	3.235	3.284	18,362	3.2486	-3.24%
2012-05-07	0	3.390	3.350	3.400	3.350	3.400	308,000	1,038,150	3.3706	3.323	3.284	3.333	3.284	3.333	314,190	3.3042	-5.57%
2012-05-04	0	3.590	3.340	3.600	-	-	0	0	-	3.519	3.274	3.529	-	-	0	-	-2.97%
2012-05-03	0	3.700	3.330	3.700	-	-	0	0	-	3.627	3.264	3.627	-	-	0	-	-1.33%
2012-05-02	0	3.750	3.300	3.750	-	-	0	0	-	3.676	3.235	3.676	-	-	0	-	-0.53%
2012-04-30	0	3.770	3.330	3.800	-	-	0	0	-	3.696	3.264	3.725	-	-	0	-	0.00%
2012-04-27	0	3.770	3.420	3.900	3.770	3.770	44,000	165,880	3.7700	3.696	3.353	3.823	3.696	3.696	44,884	3.6957	0.00%
2012-04-26	0	3.770	3.300	3.770	-	-	0	0	-	3.696	3.235	3.696	-	-	0	-	0.00%
2012-04-25	0	3.770	3.350	3.780	3.790	3.790	5,000	18,950	3.7900	3.696	3.284	3.706	3.715	3.715	5,100	3.7153	-0.53%
2012-04-24	0	3.790	3.300	3.790	3.800	3.800	1,000	3,800	3.8000	3.715	3.235	3.715	3.725	3.725	1,020	3.7251	-0.26%
2012-04-23	0	3.800	3.300	3.800	-	-	0	0	-	3.725	3.235	3.725	-	-	0	-	-1.30%
2012-04-20	0	3.850	3.320	3.850	-	-	0	0	-	3.774	3.255	3.774	-	-	0	-	0.00%
2012-04-19	0	3.850	3.850	4.090	-	-	0	0	-	3.774	3.774	4.009	-	-	0	-	8.45%
2012-04-18	0	3.550	3.400	3.670	3.550	3.800	119,000	427,270	3.5905	3.480	3.333	3.598	3.480	3.725	121,392	3.5198	-0.56%
2012-04-17	0	3.570	3.350	3.800	3.640	3.640	20,000	75,520	3.7760	3.500	3.284	3.725	3.568	3.568	20,402	3.7016	0.56%
2012-04-16	0	3.550	3.380	3.600	3.550	3.550	15,000	53,250	3.5500	3.480	3.313	3.529	3.480	3.480	15,301	3.4801	0.00%
2012-04-13	0	3.550	3.430	3.650	-	-	0	0	-	3.480	3.362	3.578	-	-	0	-	0.00%
2012-04-12	0	3.550	3.450	3.600	-	-	0	0	-	3.480	3.382	3.529	-	-	0	-	0.00%
2012-04-11	0	3.550	3.500	3.560	3.560	3.620	11,000	39,220	3.5655	3.480	3.431	3.490	3.490	3.549	11,221	3.4952	-3.01%
2012-04-10	0	3.660	3.460	3.680	3.660	3.760	12,000	44,120	3.6767	3.588	3.392	3.607	3.588	3.686	12,241	3.6042	-2.66%
2012-04-05	0	3.760	3.560	3.770	3.770	3.820	32,000	120,990	3.7809	3.686	3.490	3.696	3.696	3.745	32,643	3.7064	-1.31%
2012-04-03	0	3.810	3.810	3.820	-	-	0	0	-	3.735	3.735	3.745	-	-	0	-	0.79%
2012-04-02	0	3.780	3.310	3.850	-	-	0	0	-	3.706	3.245	3.774	-	-	0	-	0.00%
2012-03-30	0	3.780	3.700	3.840	3.780	3.810	43,000	162,600	3.7814	3.706	3.627	3.764	3.706	3.735	43,864	3.7069	2.16%
2012-03-29	0	3.700	3.700	3.780	-	-	0	0	-	3.627	3.627	3.706	-	-	0	-	0.00%
2012-03-28	0	3.700	3.570	3.700	-	-	0	0	-	3.627	3.500	3.627	-	-	0	-	-1.33%
2012-03-27	0	3.750	3.560	3.780	3.650	3.780	50,000	188,200	3.7640	3.676	3.490	3.706	3.578	3.706	51,005	3.6898	5.04%
2012-03-26	0	3.570	3.510	3.630	3.570	3.700	140,900	503,352	3.5724	3.500	3.441	3.558	3.500	3.627	143,732	3.5020	-3.25%
2012-03-23	0	3.690	3.610	3.760	3.760	3.800	10,000	37,840	3.7840	3.617	3.539	3.686	3.686	3.725	10,201	3.7095	-0.54%
2012-03-22	0	3.710	3.640	3.760	3.730	3.760	84,000	315,120	3.7514	3.637	3.568	3.686	3.657	3.686	85,688	3.6775	-0.27%
2012-03-21	0	3.720	3.610	3.730	3.730	3.790	33,000	123,780	3.7509	3.647	3.539	3.657	3.657	3.715	33,663	3.6770	1.36%
2012-03-20	0	3.670	3.670	3.830	-	-	0	0	-	3.598	3.598	3.755	-	-	0	-	0.00%
2012-03-19	0	3.670	3.630	3.840	3.650	3.700	77,000	281,100	3.6506	3.598	3.558	3.764	3.578	3.627	78,547	3.5787	-0.81%
2012-03-16	0	3.700	3.670	3.700	3.700	4.000	42,000	157,260	3.7443	3.627	3.598	3.627	3.627	3.921	42,844	3.6705	-4.39%
2012-03-15	0	3.870	3.710	3.870	3.960	3.960	1,000	3,960	3.9600	3.794	3.637	3.794	3.882	3.882	1,020	3.8820	-1.02%
2012-03-14	0	3.910	3.760	3.960	3.980	4.000	31,000	123,840	3.9948	3.833	3.686	3.882	3.902	3.921	31,623	3.9161	2.62%
2012-03-13	0	3.810	3.700	4.000	-	-	0	0	-	3.735	3.627	3.921	-	-	0	-	0.79%
2012-03-12	0	3.780	3.730	3.800	3.780	3.960	16,000	62,630	3.9144	3.706	3.657	3.725	3.706	3.882	16,322	3.8373	-0.53%
2012-03-09	0	3.800	3.720	3.840	3.750	3.800	120,000	453,730	3.7811	3.725	3.647	3.764	3.676	3.725	122,412	3.7066	1.60%
2012-03-08	0	3.740	3.700	3.750	3.700	3.720	29,000	107,780	3.7166	3.666	3.627	3.676	3.627	3.647	29,583	3.6433	0.27%
2012-03-07	0	3.730	3.700	3.760	3.760	3.760	57,000	214,320	3.7600	3.657	3.627	3.686	3.686	3.686	58,146	3.6859	-0.80%
2012-03-06	0	3.760	3.760	3.840	3.760	3.790	181,000	681,160	3.7633	3.686	3.686	3.764	3.686	3.715	184,638	3.6892	-0.79%
2012-03-05	0	3.790	3.760	3.850	3.760	3.800	13,000	49,280	3.7908	3.715	3.686	3.774	3.686	3.725	13,261	3.7161	1.07%
2012-03-02	0	3.750	3.710	3.750	-	-	0	0	-	3.676	3.637	3.676	-	-	0	-	0.00%
2012-03-01	0	3.750	3.700	3.810	3.750	3.950	71,000	272,310	3.8354	3.676	3.627	3.735	3.676	3.872	72,427	3.7598	-6.48%
2012-02-29	0	4.010	4.000	4.050	4.010	4.010	28,000	112,280	4.0100	3.931	3.921	3.970	3.931	3.931	28,563	3.9310	0.00%
2012-02-28	0	4.010	4.000	4.100	4.000	4.090	60,000	241,800	4.0300	3.931	3.921	4.019	3.921	4.009	61,206	3.9506	-1.23%
2012-02-27	0	4.060	4.000	4.080	4.060	4.060	10,000	40,600	4.0600	3.980	3.921	4.000	3.980	3.980	10,201	3.9800	0.00%
2012-02-24	0	4.060	4.010	4.100	4.060	4.200	22,000	89,600	4.0727	3.980	3.931	4.019	3.980	4.117	22,442	3.9925	0.50%
2012-02-23	0	4.040	4.020	4.050	4.020	4.050	10,000	40,410	4.0410	3.960	3.941	3.970	3.941	3.970	10,201	3.9614	-0.74%
2012-02-22	0	4.070	4.000	4.080	-	-	0	0	-	3.990	3.921	4.000	-	-	0	-	1.75%
2012-02-21	0	4.000	4.000	4.100	4.000	4.000	170,000	680,000	4.0000	3.921	3.921	4.019	3.921	3.921	173,417	3.9212	-0.50%
2012-02-20	0	4.020	4.000	4.080	4.030	4.100	23,000	93,310	4.0570	3.941	3.921	4.000	3.951	4.019	23,462	3.9770	0.75%
2012-02-17	0	3.990	3.890	4.100	3.890	4.080	27,000	106,490	3.9441	3.911	3.813	4.019	3.813	4.000	27,543	3.8664	-1.48%
2012-02-16	0	4.050	3.900	4.050	4.070	4.070	20,000	81,400	4.0700	3.970	3.823	3.970	3.990	3.990	20,402	3.9898	-0.25%
2012-02-15	0	4.060	4.020	4.150	4.060	4.060	250,000	1,015,000	4.0600	3.980	3.941	4.068	3.980	3.980	255,024	3.9800	3.31%
2012-02-14	0	3.930	3.770	3.930	3.900	3.970	4,000	15,810	3.9525	3.853	3.696	3.853	3.823	3.892	4,080	3.8746	-2.00%
2012-02-13	0	4.010	3.910	4.010	3.940	4.010	68,000	268,060	3.9421	3.931	3.833	3.931	3.862	3.931	69,367	3.8644	1.78%
2012-02-10	0	3.940	3.900	4.080	3.970	3.970	8,000	31,760	3.9700	3.862	3.823	4.000	3.892	3.892	8,161	3.8918	-3.90%
2012-02-09	0	4.100	4.010	4.100	4.010	4.150	74,000	299,080	4.0416	4.019	3.931	4.019	3.931	4.068	75,487	3.9620	0.00%
2012-02-08	0	4.100	4.050	4.150	4.080	4.150	22,000	90,000	4.0909	4.019	3.970	4.068	4.000	4.068	22,442	4.0103	0.74%
2012-02-07	0	4.070	4.000	4.100	3.960	4.150	38,000	152,490	4.0129	3.990	3.921	4.019	3.882	4.068	38,764	3.9338	-0.73%
2012-02-06	0	4.100	4.020	4.110	4.090	4.120	51,000	209,840	4.1145	4.019	3.941	4.029	4.009	4.039	52,025	4.0334	3.02%
2012-02-03	0	3.980	3.930	4.100	3.850	3.980	98,000	386,470	3.9436	3.902	3.853	4.019	3.774	3.902	99,970	3.8659	6.42%
2012-02-02	0	3.740	3.720	3.790	3.700	3.740	32,000	118,580	3.7056	3.666	3.647	3.715	3.627	3.666	32,643	3.6326	2.19%
2012-02-01	0	3.660	3.620	3.660	3.600	3.660	63,000	229,360	3.6406	3.588	3.549	3.588	3.529	3.588	64,266	3.5689	1.39%
2012-01-31	0	3.610	3.610	3.630	3.610	3.650	12,000	43,480	3.6233	3.539	3.539	3.558	3.539	3.578	12,241	3.5519	-1.90%
2012-01-30	0	3.680	3.450	3.680	3.690	3.750	48,000	178,410	3.7169	3.607	3.382	3.607	3.617	3.676	48,965	3.6436	-0.27%
2012-01-27	0	3.690	3.610	3.690	3.590	3.690	32,000	115,880	3.6213	3.617	3.539	3.617	3.519	3.617	32,643	3.5499	3.94%
2012-01-26	0	3.550	3.490	3.550	3.490	3.550	119,000	418,300	3.5151	3.480	3.421	3.480	3.421	3.480	121,392	3.4459	6.61%
2012-01-20	0	3.330	3.210	3.390	3.300	3.370	120,000	402,960	3.3580	3.264	3.147	3.323	3.235	3.304	122,412	3.2918	-0.60%
2012-01-19	0	3.350	3.200	3.350	-	-	0	0	-	3.284	3.137	3.284	-	-	0	-	-0.59%
2012-01-18	0	3.370	3.200	3.380	-	-	300,000	1,011,000	3.3700	3.304	3.137	3.313	-	-	306,029	3.3036	0.00%
2012-01-17	0	3.370	3.200	3.430	3.310	3.370	60,000	199,700	3.3283	3.304	3.137	3.362	3.245	3.304	61,206	3.2628	2.12%
2012-01-16	0	3.300	3.200	3.300	-	-	0	0	-	3.235	3.137	3.235	-	-	0	-	-0.30%
2012-01-13	0	3.310	2.850	3.340	-	-	0	0	-	3.245	2.794	3.274	-	-	0	-	0.00%
2012-01-12	0	3.310	2.990	3.420	3.340	3.340	20,000	66,800	3.3400	3.245	2.931	3.353	3.274	3.274	20,402	3.2742	0.30%
2012-01-11	0	3.300	3.220	3.420	3.270	3.350	42,000	137,620	3.2767	3.235	3.157	3.353	3.206	3.284	42,844	3.2121	1.85%
2012-01-10	0	3.240	3.030	3.240	3.220	3.240	71,000	230,000	3.2394	3.176	2.970	3.176	3.157	3.176	72,427	3.1756	1.89%
2012-01-09	0	3.180	3.170	3.260	3.150	3.180	134,000	424,320	3.1666	3.117	3.108	3.196	3.088	3.117	136,693	3.1042	0.63%
2012-01-06	0	3.160	3.090	3.160	-	-	0	0	-	3.098	3.029	3.098	-	-	0	-	-0.32%
2012-01-05	0	3.170	3.160	3.220	3.160	3.160	23,000	72,680	3.1600	3.108	3.098	3.157	3.098	3.098	23,462	3.0977	0.32%
2012-01-04	0	3.160	3.100	3.190	-	-	0	0	-	3.098	3.039	3.127	-	-	0	-	0.00%
2012-01-03	0	3.160	2.990	3.230	3.150	3.170	27,000	85,370	3.1619	3.098	2.931	3.166	3.088	3.108	27,543	3.0996	4.64%
2011-12-30	0	3.020	2.980	3.040	2.930	3.050	429,000	1,294,470	3.0174	2.961	2.921	2.980	2.872	2.990	437,622	2.9580	-0.66%
2011-12-29	0	3.040	2.970	3.320	3.040	3.040	18,000	54,720	3.0400	2.980	2.911	3.255	2.980	2.980	18,362	2.9801	-4.70%
2011-12-28	0	3.190	-	3.390	3.190	3.190	33,000	105,270	3.1900	3.127	-	3.323	3.127	3.127	33,663	3.1272	0.00%
2011-12-23	0	3.190	3.050	3.380	3.150	3.200	218,000	691,230	3.1708	3.127	2.990	3.313	3.088	3.137	222,381	3.1083	1.59%
2011-12-22	0	3.140	3.080	3.150	-	-	0	0	-	3.078	3.019	3.088	-	-	0	-	-7.65%
2011-12-21	0	3.400	2.960	3.440	-	-	0	0	-	3.333	2.902	3.372	-	-	0	-	0.00%
2011-12-20	0	3.400	-	3.420	-	-	0	0	-	3.333	-	3.353	-	-	0	-	0.00%
2011-12-19	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	3.333	-	3.333	3.333	3.333	10,201	3.3330	1.49%
2011-12-16	0	3.350	3.100	3.490	-	-	0	0	-	3.284	3.039	3.421	-	-	0	-	0.00%
2011-12-15	0	3.350	3.030	3.350	-	-	0	0	-	3.284	2.970	3.284	-	-	0	-	-0.59%
2011-12-14	0	3.370	3.200	3.450	3.320	3.490	67,000	224,590	3.3521	3.304	3.137	3.382	3.255	3.421	68,347	3.2860	0.30%
2011-12-13	0	3.360	3.200	3.540	3.360	3.360	40,000	134,400	3.3600	3.294	3.137	3.470	3.294	3.294	40,804	3.2938	-2.61%
2011-12-12	0	3.450	3.370	3.470	3.450	3.510	43,000	150,510	3.5002	3.382	3.304	3.402	3.382	3.441	43,864	3.4313	0.29%
2011-12-09	0	3.440	3.400	3.540	-	-	0	0	-	3.372	3.333	3.470	-	-	0	-	-1.71%
2011-12-08	0	3.500	3.500	3.540	3.490	3.500	20,000	69,900	3.4950	3.431	3.431	3.470	3.421	3.431	20,402	3.4261	1.16%
2011-12-07	0	3.460	3.460	3.490	3.460	3.460	28,000	96,880	3.4600	3.392	3.392	3.421	3.392	3.392	28,563	3.3918	1.17%
2011-12-06	0	3.420	3.380	3.490	3.420	3.420	1,000	3,420	3.4200	3.353	3.313	3.421	3.353	3.353	1,020	3.3526	-0.87%
2011-12-05	0	3.450	3.450	3.510	-	-	0	0	-	3.382	3.382	3.441	-	-	0	-	0.58%
2011-12-02	0	3.430	3.400	3.490	3.430	3.500	20,000	69,300	3.4650	3.362	3.333	3.421	3.362	3.431	20,402	3.3967	0.29%
2011-12-01	0	3.420	3.420	3.640	3.360	3.400	31,000	104,760	3.3794	3.353	3.353	3.568	3.294	3.333	31,623	3.3128	3.32%
2011-11-30	0	3.310	3.300	-	3.170	3.310	59,000	192,630	3.2649	3.245	3.235	-	3.108	3.245	60,186	3.2006	3.12%
2011-11-29	0	3.210	3.210	3.250	3.210	3.290	68,000	220,370	3.2407	3.147	3.147	3.186	3.147	3.225	69,367	3.1769	-3.02%
2011-11-28	0	3.310	3.310	-	3.250	3.390	67,000	224,790	3.3551	3.245	3.245	-	3.186	3.323	68,347	3.2890	-1.49%
2011-11-25	0	3.360	3.300	3.360	3.360	3.360	9,000	30,240	3.3600	3.294	3.235	3.294	3.294	3.294	9,181	3.2938	-0.30%
2011-11-24	0	3.370	3.300	3.370	3.300	3.390	15,000	49,950	3.3300	3.304	3.235	3.304	3.235	3.323	15,301	3.2644	0.90%
2011-11-23	0	3.340	3.300	3.440	3.330	3.360	136,000	452,940	3.3304	3.274	3.235	3.372	3.264	3.294	138,733	3.2648	-1.47%
2011-11-22	0	3.390	3.290	-	-	-	0	0	-	3.323	3.225	-	-	-	0	-	0.00%
2011-11-21	0	3.390	3.300	3.420	-	-	0	0	-	3.323	3.235	3.353	-	-	0	-	0.00%
2011-11-18	0	3.390	3.290	3.550	3.350	3.350	70,000	234,500	3.3500	3.323	3.225	3.480	3.284	3.284	71,407	3.2840	-1.17%
2011-11-17	0	3.430	3.340	3.460	-	-	0	0	-	3.362	3.274	3.392	-	-	0	-	0.00%
2011-11-16	0	3.430	3.430	3.550	3.430	3.430	5,000	17,150	3.4300	3.362	3.362	3.480	3.362	3.362	5,100	3.3624	-0.29%
2011-11-15	0	3.440	3.400	3.530	3.410	3.530	13,000	45,330	3.4869	3.372	3.333	3.460	3.343	3.460	13,261	3.4182	-1.15%
2011-11-14	0	3.480	3.470	3.480	3.340	3.480	32,000	108,780	3.3994	3.411	3.402	3.411	3.274	3.411	32,643	3.3324	6.10%
2011-11-11	0	3.280	3.260	3.340	3.300	3.320	47,000	155,640	3.3115	3.215	3.196	3.274	3.235	3.255	47,945	3.2462	-0.61%
2011-11-10	0	3.300	3.210	3.380	3.300	3.330	22,000	72,650	3.3023	3.235	3.147	3.313	3.235	3.264	22,442	3.2372	-6.25%
2011-11-09	0	3.520	3.510	3.550	3.470	3.520	6,000	20,970	3.4950	3.451	3.441	3.480	3.402	3.451	6,121	3.4261	2.92%
2011-11-08	0	3.420	3.230	3.600	3.420	3.420	41,000	133,220	3.2493	3.353	3.166	3.529	3.353	3.353	41,824	3.1853	-1.44%
2011-11-07	0	3.470	-	3.600	-	-	0	0	-	3.402	-	3.529	-	-	0	-	0.00%
2011-11-04	0	3.470	3.370	3.470	3.470	3.500	14,000	48,700	3.4786	3.402	3.304	3.402	3.402	3.431	14,281	3.4100	0.29%
2011-11-03	0	3.460	3.250	-	3.460	3.460	40,000	138,400	3.4600	3.392	3.186	-	3.392	3.392	40,804	3.3918	0.87%
2011-11-02	0	3.430	3.360	3.510	-	-	0	0	-	3.362	3.294	3.441	-	-	0	-	0.00%
2011-11-01	0	3.430	3.400	3.510	3.550	3.600	81,000	288,550	3.5623	3.362	3.333	3.441	3.480	3.529	82,628	3.4922	-5.77%
2011-10-31	0	3.640	3.510	3.650	3.600	3.760	120,000	437,890	3.6491	3.568	3.441	3.578	3.529	3.686	122,412	3.5772	0.55%
2011-10-28	0	3.620	3.520	3.710	3.550	3.670	120,000	433,650	3.6138	3.549	3.451	3.637	3.480	3.598	122,412	3.5426	4.02%
2011-10-27	0	3.480	3.440	3.480	3.350	3.480	121,000	412,110	3.4059	3.411	3.372	3.411	3.284	3.411	123,432	3.3388	6.10%
2011-10-26	0	3.280	2.800	3.280	3.180	3.360	18,000	58,960	3.2756	3.215	2.745	3.215	3.117	3.294	18,362	3.2110	3.80%
2011-10-25	0	3.160	3.070	3.170	3.090	3.160	25,000	78,720	3.1488	3.098	3.010	3.108	3.029	3.098	25,502	3.0868	6.76%
2011-10-24	0	2.960	2.870	3.030	2.870	2.870	10,000	28,700	2.8700	2.902	2.813	2.970	2.813	2.813	10,201	2.8135	3.86%
2011-10-21	0	2.850	2.820	3.020	2.850	2.880	81,000	231,750	2.8611	2.794	2.764	2.961	2.794	2.823	82,628	2.8047	-0.70%
2011-10-20	0	2.870	2.840	3.030	2.810	2.910	170,000	488,310	2.8724	2.813	2.784	2.970	2.755	2.853	173,417	2.8158	-0.35%
2011-10-19	0	2.880	2.870	2.880	2.880	2.950	49,000	141,710	2.8920	2.823	2.813	2.823	2.823	2.892	49,985	2.8351	0.35%
2011-10-18	0	2.870	2.800	2.880	2.980	3.110	26,000	78,490	3.0188	2.813	2.745	2.823	2.921	3.049	26,523	2.9594	-8.89%
2011-10-17	0	3.150	3.090	3.240	3.150	3.220	23,000	72,660	3.1591	3.088	3.029	3.176	3.088	3.157	23,462	3.0969	2.27%
2011-10-14	0	3.080	3.030	3.130	3.080	3.080	34,000	104,720	3.0800	3.019	2.970	3.068	3.019	3.019	34,683	3.0193	-1.28%
2011-10-13	0	3.120	3.120	3.180	3.040	3.120	27,000	83,630	3.0974	3.059	3.059	3.117	2.980	3.059	27,543	3.0364	6.12%
2011-10-12	0	2.940	2.750	2.940	2.910	2.980	20,000	58,850	2.9425	2.882	2.696	2.882	2.853	2.921	20,402	2.8845	2.08%
2011-10-11	0	2.880	2.850	2.900	2.880	2.880	14,000	40,320	2.8800	2.823	2.794	2.843	2.823	2.823	14,281	2.8233	2.86%
2011-10-10	0	2.800	2.770	2.880	-	-	0	0	-	2.745	2.715	2.823	-	-	0	-	0.00%
2011-10-07	0	2.800	2.800	2.870	-	-	0	0	-	2.745	2.745	2.813	-	-	0	-	1.08%
2011-10-06	0	2.770	2.710	2.820	2.770	2.770	5,000	13,850	2.7700	2.715	2.657	2.764	2.715	2.715	5,100	2.7154	8.63%
2011-10-04	0	2.550	2.550	2.610	2.550	2.580	97,000	249,650	2.5737	2.500	2.500	2.559	2.500	2.529	98,949	2.5230	0.00%
2011-10-03	0	2.550	2.480	-	-	-	0	0	-	2.500	2.431	-	-	-	0	-	-3.77%
2011-09-30	0	2.650	2.600	-	2.650	2.720	404,000	1,087,600	2.6921	2.598	2.549	-	2.598	2.666	412,119	2.6390	0.00%
2011-09-28	0	2.650	2.600	-	2.650	2.700	25,000	66,750	2.6700	2.598	2.549	-	2.598	2.647	25,502	2.6174	-1.85%
2011-09-27	0	2.700	2.700	2.900	2.560	2.720	621,000	1,672,780	2.6937	2.647	2.647	2.843	2.510	2.666	633,480	2.6406	6.72%
2011-09-26	0	2.530	2.500	2.770	2.530	2.850	299,000	821,100	2.7462	2.480	2.451	2.715	2.480	2.794	305,009	2.6921	-9.64%
2011-09-23	0	2.800	2.720	2.810	2.800	2.980	101,000	296,320	2.9339	2.745	2.666	2.755	2.745	2.921	103,030	2.8761	-8.20%
2011-09-22	0	3.050	3.000	3.060	3.100	3.200	263,000	828,600	3.1506	2.990	2.941	3.000	3.039	3.137	268,286	3.0885	-8.13%
2011-09-21	0	3.320	3.280	3.350	3.220	3.350	214,000	701,700	3.2790	3.255	3.215	3.284	3.157	3.284	218,301	3.2144	-0.30%
2011-09-20	0	3.330	3.320	3.340	3.330	3.460	31,000	105,630	3.4074	3.264	3.255	3.274	3.264	3.392	31,623	3.3403	-2.92%
2011-09-19	0	3.430	3.400	3.430	3.430	3.510	16,000	55,920	3.4950	3.362	3.333	3.362	3.362	3.441	16,322	3.4261	-5.77%
2011-09-16	0	3.640	3.600	3.840	3.640	3.640	5,000	18,200	3.6400	3.568	3.529	3.764	3.568	3.568	5,100	3.5683	1.96%
2011-09-15	0	3.570	3.570	3.740	3.570	3.570	16,000	57,120	3.5700	3.500	3.500	3.666	3.500	3.500	16,322	3.4997	-3.25%
2011-09-14	0	3.690	3.550	3.690	3.690	3.690	5,000	18,450	3.6900	3.617	3.480	3.617	3.617	3.617	5,100	3.6173	0.00%
2011-09-12	0	3.690	3.650	3.750	3.690	3.800	14,000	52,870	3.7764	3.617	3.578	3.676	3.617	3.725	14,281	3.7020	-4.90%
2011-09-09	0	3.880	3.800	3.910	3.880	3.880	5,000	19,400	3.8800	3.804	3.725	3.833	3.804	3.804	5,100	3.8036	-0.77%
2011-09-08	0	3.910	3.880	4.000	3.910	4.240	53,000	208,220	3.9287	3.833	3.804	3.921	3.833	4.156	54,065	3.8513	-0.76%
2011-09-07	0	3.940	3.930	3.990	-	-	0	0	-	3.862	3.853	3.911	-	-	0	-	3.41%
2011-09-06	0	3.810	3.810	3.850	3.810	3.990	118,000	450,300	3.8161	3.735	3.735	3.774	3.735	3.911	120,371	3.7409	0.00%
2011-09-05	0	3.810	3.810	3.820	3.810	3.950	103,000	397,380	3.8581	3.735	3.735	3.745	3.735	3.872	105,070	3.7820	-1.04%
2011-09-02	0	3.850	3.820	4.000	3.810	4.200	26,000	101,680	3.9108	3.774	3.745	3.921	3.735	4.117	26,523	3.8337	-2.04%
2011-09-01	0	3.930	3.860	4.030	3.880	4.000	16,000	63,370	3.9606	3.853	3.784	3.951	3.804	3.921	16,322	3.8826	-1.75%
2011-08-31	0	4.000	3.930	4.000	4.050	4.050	165,000	668,250	4.0500	3.921	3.853	3.921	3.970	3.970	168,316	3.9702	1.52%
2011-08-30	0	3.940	3.840	4.140	-	-	0	0	-	3.862	3.764	4.058	-	-	0	-	0.00%
2011-08-29	0	3.940	3.840	3.940	3.980	3.980	20,000	79,600	3.9800	3.862	3.764	3.862	3.902	3.902	20,402	3.9016	1.03%
2011-08-26	0	3.900	3.840	3.910	3.910	3.910	10,000	39,100	3.9100	3.823	3.764	3.833	3.833	3.833	10,201	3.8330	1.56%
2011-08-25	0	3.840	3.740	3.930	3.840	3.840	60,000	230,400	3.8400	3.764	3.666	3.853	3.764	3.764	61,206	3.7643	1.32%
2011-08-24	0	3.790	3.790	3.900	3.790	3.970	214,000	831,000	3.8832	3.715	3.715	3.823	3.715	3.892	218,301	3.8067	-4.53%
2011-08-23	0	3.970	3.850	3.970	3.900	3.970	45,000	178,420	3.9649	3.892	3.774	3.892	3.823	3.892	45,904	3.8868	2.06%
2011-08-22	0	3.890	3.740	4.020	3.890	4.020	98,000	393,700	4.0173	3.813	3.666	3.941	3.813	3.941	99,970	3.9382	-2.75%
2011-08-19	0	4.000	4.000	4.030	4.000	4.050	86,000	344,050	4.0006	3.921	3.921	3.951	3.921	3.970	87,728	3.9218	-4.08%
2011-08-18	0	4.170	4.110	4.220	4.170	4.280	20,000	84,500	4.2250	4.088	4.029	4.137	4.088	4.196	20,402	4.1418	-1.18%
2011-08-17	0	4.220	4.190	4.250	4.220	4.270	50,000	211,850	4.2370	4.137	4.107	4.166	4.137	4.186	51,005	4.1535	0.96%
2011-08-16	0	4.180	4.120	4.180	4.180	4.380	258,000	1,102,760	4.2743	4.098	4.039	4.098	4.098	4.294	263,185	4.1901	0.97%
2011-08-15	0	4.140	4.130	4.190	4.130	4.200	68,000	281,760	4.1435	4.058	4.049	4.107	4.049	4.117	69,367	4.0619	0.73%
2011-08-12	0	4.110	4.100	4.150	4.110	4.200	8,000	33,260	4.1575	4.029	4.019	4.068	4.029	4.117	8,161	4.0756	0.24%
2011-08-11	0	4.100	4.100	4.200	4.100	4.250	361,000	1,483,160	4.1085	4.019	4.019	4.117	4.019	4.166	368,255	4.0275	0.00%
2011-08-10	0	4.100	4.100	4.200	4.100	4.300	517,000	2,129,930	4.1198	4.019	4.019	4.117	4.019	4.215	527,390	4.0386	0.00%
2011-08-09	0	4.100	4.100	4.120	4.050	4.130	248,000	1,014,050	4.0889	4.019	4.019	4.039	3.970	4.049	252,984	4.0084	1.23%
2011-08-08	0	4.050	4.050	4.060	4.050	4.180	2,180,000	8,886,820	4.0765	3.970	3.970	3.980	3.970	4.098	2,223,812	3.9962	-1.22%
2011-08-05	0	4.100	4.020	4.100	4.140	4.200	1,729,000	7,228,420	4.1807	4.019	3.941	4.019	4.058	4.117	1,763,748	4.0983	-3.53%
2011-08-04	0	4.250	4.250	4.300	4.200	4.300	161,000	690,590	4.2894	4.166	4.166	4.215	4.117	4.215	164,236	4.2049	-1.16%
2011-08-03	0	4.300	4.300	4.330	4.250	4.430	376,000	1,611,530	4.2860	4.215	4.215	4.245	4.166	4.343	383,557	4.2015	-3.15%
2011-08-02	0	4.440	4.390	4.450	-	-	0	0	-	4.353	4.304	4.362	-	-	0	-	-1.11%
2011-08-01	0	4.490	4.400	4.500	4.500	4.500	1,000	4,500	4.5000	4.402	4.313	4.411	4.411	4.411	1,020	4.4113	0.90%
2011-07-29	0	4.450	4.310	4.460	-	-	0	0	-	4.362	4.225	4.372	-	-	0	-	-1.11%
2011-07-28	0	4.500	4.420	4.550	4.500	4.500	30,000	135,000	4.5000	4.411	4.333	4.460	4.411	4.411	30,603	4.4113	0.22%
2011-07-27	0	4.490	4.390	4.490	4.390	4.500	28,000	125,120	4.4686	4.402	4.304	4.402	4.304	4.411	28,563	4.3805	4.42%
2011-07-26	0	4.300	4.300	4.400	4.300	4.340	110,000	473,180	4.3016	4.215	4.215	4.313	4.215	4.254	112,211	4.2169	-0.46%
2011-07-25	0	4.320	4.300	4.320	-	-	0	0	-	4.235	4.215	4.235	-	-	0	-	0.00%
2011-07-22	0	4.320	4.320	4.500	4.300	4.300	6,000	25,800	4.3000	4.235	4.235	4.411	4.215	4.215	6,121	4.2153	0.47%
2011-07-21	0	4.300	4.270	4.340	4.260	4.300	115,000	492,740	4.2847	4.215	4.186	4.254	4.176	4.215	117,311	4.2003	0.94%
2011-07-20	0	4.260	4.260	4.300	4.260	4.260	21,000	89,460	4.2600	4.176	4.176	4.215	4.176	4.176	21,422	4.1761	0.24%
2011-07-19	0	4.250	4.250	4.290	4.250	4.250	291,000	1,236,750	4.2500	4.166	4.166	4.205	4.166	4.166	296,848	4.1663	0.00%
2011-07-18	0	4.250	4.250	4.300	4.250	4.300	1,355,000	5,813,850	4.2907	4.166	4.166	4.215	4.166	4.215	1,382,232	4.2061	-2.30%
2011-07-15	0	4.350	4.320	4.380	4.320	4.360	51,000	221,000	4.3333	4.264	4.235	4.294	4.235	4.274	52,025	4.2480	0.00%
2011-07-14	0	4.350	4.330	4.470	4.350	4.390	17,000	74,070	4.3571	4.264	4.245	4.382	4.264	4.304	17,342	4.2712	0.46%
2011-07-13	0	4.330	4.330	4.380	4.290	4.380	117,000	505,600	4.3214	4.245	4.245	4.294	4.205	4.294	119,351	4.2362	0.93%
2011-07-12	0	4.290	4.210	4.300	4.200	4.300	662,000	2,833,540	4.2803	4.205	4.127	4.215	4.117	4.215	675,304	4.1959	-0.23%
2011-07-11	0	4.300	4.300	4.350	4.300	4.300	101,000	434,300	4.3000	4.215	4.215	4.264	4.215	4.215	103,030	4.2153	0.00%
2011-07-08	0	4.300	4.300	4.360	4.280	4.280	32,000	136,960	4.2800	4.215	4.215	4.274	4.196	4.196	32,643	4.1957	0.47%
2011-07-07	0	4.280	4.100	4.350	-	-	0	0	-	4.196	4.019	4.264	-	-	0	-	0.00%
2011-07-06	0	4.280	4.220	4.360	4.270	4.300	28,000	119,890	4.2818	4.196	4.137	4.274	4.186	4.215	28,563	4.1974	0.71%
2011-07-05	0	4.250	4.230	4.300	4.190	4.340	197,000	838,600	4.2569	4.166	4.147	4.215	4.107	4.254	200,959	4.1730	1.43%
2011-07-04	0	4.190	4.100	4.190	4.110	4.190	22,000	91,220	4.1464	4.107	4.019	4.107	4.029	4.107	22,442	4.0647	2.70%
2011-06-30	0	4.080	4.050	4.130	3.900	4.150	3,347,000	13,582,060	4.0580	4.000	3.970	4.049	3.823	4.068	3,414,265	3.9780	4.62%
2011-06-29	0	3.900	3.870	3.900	3.740	3.930	976,000	3,723,410	3.8150	3.823	3.794	3.823	3.666	3.853	995,615	3.7398	3.17%
2011-06-28	0	3.780	3.640	3.780	3.640	3.780	99,000	371,580	3.7533	3.706	3.568	3.706	3.568	3.706	100,990	3.6794	3.85%
2011-06-27	0	3.640	3.540	3.700	3.640	3.650	16,000	58,270	3.6419	3.568	3.470	3.627	3.568	3.578	16,322	3.5701	-3.19%
2011-06-24	0	3.760	3.710	3.760	3.760	3.760	17,000	63,920	3.7600	3.686	3.637	3.686	3.686	3.686	17,342	3.6859	-0.27%
2011-06-23	0	3.770	3.650	3.790	3.750	3.770	46,000	173,000	3.7609	3.696	3.578	3.715	3.676	3.696	46,924	3.6868	-0.26%
2011-06-22	0	3.780	3.770	3.800	3.730	3.780	166,000	622,440	3.7496	3.706	3.696	3.725	3.657	3.706	169,336	3.6758	-0.26%
2011-06-21	0	3.790	3.560	3.790	3.640	3.800	221,000	809,860	3.6645	3.715	3.490	3.715	3.568	3.725	225,441	3.5923	2.99%
2011-06-20	0	3.680	3.590	3.790	3.680	3.800	60,000	223,900	3.7317	3.607	3.519	3.715	3.607	3.725	61,206	3.6581	-3.16%
2011-06-17	0	3.800	3.610	3.860	3.800	3.890	41,000	156,700	3.8220	3.725	3.539	3.784	3.725	3.813	41,824	3.7467	-2.31%
2011-06-16	0	3.890	3.880	3.900	3.890	3.970	36,000	140,740	3.9094	3.813	3.804	3.823	3.813	3.892	36,723	3.8324	-3.47%
2011-06-15	0	4.030	4.000	4.030	4.030	4.030	14,000	56,420	4.0300	3.951	3.921	3.951	3.951	3.951	14,281	3.9506	0.75%
2011-06-14	0	4.000	4.000	4.180	3.930	3.930	10,000	39,300	3.9300	3.921	3.921	4.098	3.853	3.853	10,201	3.8526	2.04%
2011-06-13	0	3.920	3.860	3.920	3.880	4.880	229,000	916,960	4.0042	3.843	3.784	3.843	3.804	4.784	233,602	3.9253	-4.39%
2011-06-10	0	4.100	4.100	4.280	4.100	4.310	38,000	156,960	4.1305	4.019	4.019	4.196	4.019	4.225	38,764	4.0492	-5.75%
2011-06-09	0	4.350	4.310	4.350	4.400	4.400	50,000	220,000	4.4000	4.264	4.225	4.264	4.313	4.313	51,005	4.3133	-1.14%
2011-06-08	0	4.400	4.390	4.430	4.370	4.430	99,000	435,610	4.4001	4.313	4.304	4.343	4.284	4.343	100,990	4.3134	-2.22%
2011-06-07	0	4.500	4.430	4.500	-	-	0	0	-	4.411	4.343	4.411	-	-	0	-	0.00%
2011-06-03	0	4.500	4.430	4.650	-	-	0	0	-	4.411	4.343	4.558	-	-	0	-	0.00%
2011-06-02	0	4.500	4.500	4.550	4.460	4.460	27,000	120,420	4.4600	4.411	4.411	4.460	4.372	4.372	27,543	4.3721	-1.10%
2011-06-01	0	4.550	4.510	4.550	4.550	4.550	18,000	81,900	4.5500	4.460	4.421	4.460	4.460	4.460	18,362	4.4604	0.00%
2011-05-31	0	4.550	4.550	4.750	4.550	4.560	462,000	2,102,160	4.5501	4.460	4.460	4.656	4.460	4.470	471,285	4.4605	0.00%
2011-05-30	0	4.550	4.520	4.800	4.550	4.560	22,000	100,220	4.5555	4.460	4.431	4.705	4.460	4.470	22,442	4.4657	-1.52%
2011-05-27	0	4.620	4.510	4.670	4.620	4.670	20,000	92,900	4.6450	4.529	4.421	4.578	4.529	4.578	20,402	4.5535	0.22%
2011-05-26	0	4.610	4.610	4.620	4.570	4.610	38,000	174,410	4.5897	4.519	4.519	4.529	4.480	4.519	38,764	4.4993	0.88%
2011-05-25	0	4.570	4.550	4.600	4.520	4.600	294,000	1,341,620	4.5633	4.480	4.460	4.509	4.431	4.509	299,909	4.4734	-0.65%
2011-05-24	0	4.600	4.600	4.690	4.600	4.600	15,000	69,000	4.6000	4.509	4.509	4.598	4.509	4.509	15,301	4.5094	-0.86%
2011-05-23	0	4.640	4.640	4.650	4.640	4.640	16,000	74,240	4.6400	4.549	4.549	4.558	4.549	4.549	16,322	4.5486	-1.28%
2011-05-20	0	4.700	4.700	4.750	4.700	4.700	454,000	2,133,800	4.7000	4.607	4.607	4.656	4.607	4.607	463,124	4.6074	-1.05%
2011-05-19	0	4.750	4.700	4.750	4.750	4.750	10,000	47,500	4.7500	4.656	4.607	4.656	4.656	4.656	10,201	4.6564	0.00%
2011-05-18	0	4.750	4.700	4.750	-	-	0	0	-	4.656	4.607	4.656	-	-	0	-	0.00%
2011-05-17	0	4.750	4.700	4.750	4.700	4.760	16,000	75,920	4.7450	4.656	4.607	4.656	4.607	4.666	16,322	4.6515	0.64%
2011-05-16	0	4.720	4.660	4.720	4.600	4.720	18,000	83,280	4.6267	4.627	4.568	4.627	4.509	4.627	18,362	4.5355	-1.67%
2011-05-13	0	4.800	4.630	4.800	4.620	4.840	634,000	3,008,690	4.7456	4.705	4.539	4.705	4.529	4.745	646,742	4.6521	2.13%
2011-05-12	0	4.700	4.700	4.730	4.700	4.860	1,107,000	5,275,890	4.7659	4.607	4.607	4.637	4.607	4.764	1,129,247	4.6720	0.43%
2011-05-11	0	4.680	4.680	4.690	4.570	4.740	828,000	3,870,260	4.6742	4.588	4.588	4.598	4.480	4.647	844,640	4.5821	5.45%
2011-05-09	0	4.500	4.480	4.500	4.470	4.530	247,000	1,110,710	4.4968	4.351	4.331	4.351	4.322	4.380	255,482	4.3475	-0.66%
2011-05-06	0	4.530	4.470	4.530	4.530	4.530	3,000	13,590	4.5300	4.380	4.322	4.380	4.380	4.380	3,103	4.3796	-1.52%
2011-05-05	0	4.600	4.530	4.700	4.400	4.610	25,000	113,110	4.5244	4.447	4.380	4.544	4.254	4.457	25,858	4.3742	0.22%
2011-05-04	0	4.590	4.550	4.570	4.310	4.600	246,000	1,121,630	4.5595	4.438	4.399	4.418	4.167	4.447	254,447	4.4081	-0.22%
2011-05-03	0	4.600	4.600	4.650	4.590	4.700	159,000	741,250	4.6619	4.447	4.447	4.496	4.438	4.544	164,460	4.5072	-2.13%
2011-04-29	0	4.700	4.700	4.750	4.610	4.700	11,000	51,610	4.6918	4.544	4.544	4.592	4.457	4.544	11,378	4.5361	0.00%
2011-04-28	0	4.700	4.700	4.730	4.700	4.840	138,000	653,560	4.7359	4.544	4.544	4.573	4.544	4.679	142,739	4.5787	-0.63%
2011-04-27	0	4.730	4.700	4.820	4.650	4.820	168,000	796,000	4.7381	4.573	4.544	4.660	4.496	4.660	173,769	4.5808	2.16%
2011-04-26	0	4.630	4.630	4.700	4.610	4.640	65,000	300,100	4.6169	4.476	4.476	4.544	4.457	4.486	67,232	4.4636	-1.49%
2011-04-21	0	4.700	4.700	4.760	4.620	4.700	45,000	211,420	4.6982	4.544	4.544	4.602	4.467	4.544	46,545	4.5422	0.43%
2011-04-20	0	4.680	4.680	4.700	4.600	4.600	3,000	13,800	4.6000	4.525	4.525	4.544	4.447	4.447	3,103	4.4473	0.43%
2011-04-19	0	4.660	4.660	4.680	4.650	4.700	177,000	825,610	4.6645	4.505	4.505	4.525	4.496	4.544	183,078	4.5096	-1.69%
2011-04-18	0	4.740	4.230	4.740	4.650	4.750	1,331,000	6,290,920	4.7265	4.583	4.090	4.583	4.496	4.592	1,376,704	4.5696	0.42%
2011-04-15	0	4.720	4.710	4.800	4.680	4.770	31,000	146,070	4.7119	4.563	4.554	4.641	4.525	4.612	32,064	4.5555	0.85%
2011-04-14	0	4.680	4.680	4.770	4.640	4.660	62,000	288,330	4.6505	4.525	4.525	4.612	4.486	4.505	64,129	4.4961	-1.06%
2011-04-13	0	4.730	4.650	4.730	4.740	4.830	516,000	2,427,520	4.7045	4.573	4.496	4.573	4.583	4.670	533,719	4.5483	2.83%
2011-04-12	0	4.600	4.600	4.890	4.560	4.720	124,000	577,970	4.6610	4.447	4.447	4.728	4.409	4.563	128,258	4.5063	-2.75%
2011-04-11	0	4.730	4.690	4.730	4.690	5.000	256,000	1,212,040	4.7345	4.573	4.534	4.573	4.534	4.834	264,791	4.5774	0.00%
2011-04-08	0	4.730	4.660	4.730	4.500	4.820	450,000	2,054,800	4.5662	4.573	4.505	4.573	4.351	4.660	465,452	4.4146	5.11%
2011-04-07	0	4.500	4.490	4.500	4.490	4.540	185,000	836,850	4.5235	4.351	4.341	4.351	4.341	4.389	191,353	4.3733	1.12%
2011-04-06	0	4.450	4.410	4.450	4.410	4.500	86,000	381,760	4.4391	4.302	4.264	4.302	4.264	4.351	88,953	4.2917	-1.11%
2011-04-04	0	4.500	4.430	4.500	4.500	4.500	21,000	94,500	4.5000	4.351	4.283	4.351	4.351	4.351	21,721	4.3506	2.04%
2011-04-01	0	4.410	4.380	4.450	4.370	4.410	69,000	303,330	4.3961	4.264	4.235	4.302	4.225	4.264	71,369	4.2501	1.15%
2011-03-31	0	4.360	4.330	4.440	4.350	4.500	33,000	144,210	4.3700	4.215	4.186	4.293	4.206	4.351	34,133	4.2249	-3.11%
2011-03-30	0	4.500	4.410	4.560	4.400	4.510	793,000	3,557,740	4.4864	4.351	4.264	4.409	4.254	4.360	820,230	4.3375	-0.22%
2011-03-29	0	4.510	4.470	4.590	4.460	4.510	78,000	350,090	4.4883	4.360	4.322	4.438	4.312	4.360	80,678	4.3393	1.12%
2011-03-28	0	4.460	4.450	4.480	4.320	4.460	253,000	1,124,040	4.4428	4.312	4.302	4.331	4.177	4.312	261,688	4.2954	3.00%
2011-03-25	0	4.330	4.320	4.480	4.330	4.340	21,000	91,130	4.3395	4.186	4.177	4.331	4.186	4.196	21,721	4.1955	-1.81%
2011-03-24	0	4.410	4.350	4.450	4.330	4.480	40,000	176,900	4.4225	4.264	4.206	4.302	4.186	4.331	41,374	4.2757	-0.90%
2011-03-23	0	4.450	4.380	4.450	4.500	4.500	13,000	58,500	4.5000	4.302	4.235	4.302	4.351	4.351	13,446	4.3506	0.23%
2011-03-22	0	4.440	4.440	4.580	4.370	4.440	33,000	145,450	4.4076	4.293	4.293	4.428	4.225	4.293	34,133	4.2613	3.50%
2011-03-21	0	4.290	4.230	4.400	-	-	0	0	-	4.148	4.090	4.254	-	-	0	-	0.00%
2011-03-18	0	4.290	4.290	4.430	4.250	4.280	25,000	106,550	4.2620	4.148	4.148	4.283	4.109	4.138	25,858	4.1205	2.14%
2011-03-17	0	4.200	4.200	4.250	4.190	4.400	67,000	283,840	4.2364	4.061	4.061	4.109	4.051	4.254	69,301	4.0958	-4.55%
2011-03-16	0	4.400	4.330	4.400	4.190	4.400	125,000	543,180	4.3454	4.254	4.186	4.254	4.051	4.254	129,292	4.2012	5.52%
2011-03-15	0	4.170	4.170	4.300	4.100	4.400	36,000	150,580	4.1828	4.032	4.032	4.157	3.964	4.254	37,236	4.0439	-6.08%
2011-03-14	0	4.440	4.350	4.450	4.380	4.600	93,000	408,080	4.3880	4.293	4.206	4.302	4.235	4.447	96,193	4.2423	0.00%
2011-03-11	0	4.440	4.380	4.500	4.450	4.650	317,000	1,433,760	4.5229	4.293	4.235	4.351	4.302	4.496	327,885	4.3727	-3.48%
2011-03-10	0	4.600	4.550	4.610	4.600	4.660	315,000	1,461,400	4.6394	4.447	4.399	4.457	4.447	4.505	325,817	4.4853	-2.13%
2011-03-09	0	4.700	4.660	4.790	4.660	4.870	255,000	1,215,220	4.7656	4.544	4.505	4.631	4.505	4.708	263,756	4.6074	-0.42%
2011-03-08	0	4.720	4.650	4.720	4.660	4.730	154,000	723,510	4.6981	4.563	4.496	4.563	4.505	4.573	159,288	4.5421	1.72%
2011-03-07	0	4.640	4.600	4.640	4.610	4.750	707,000	3,319,980	4.6959	4.486	4.447	4.486	4.457	4.592	731,277	4.5400	2.65%
2011-03-04	0	4.520	4.490	4.520	4.390	4.520	764,000	3,401,360	4.4520	4.370	4.341	4.370	4.244	4.370	790,234	4.3042	5.36%
2011-03-03	0	4.290	4.260	4.300	4.180	4.380	289,000	1,235,790	4.2761	4.148	4.119	4.157	4.041	4.235	298,924	4.1341	2.63%
2011-03-02	0	4.180	4.160	4.180	3.950	4.190	182,000	754,280	4.1444	4.041	4.022	4.041	3.819	4.051	188,250	4.0068	2.70%
2011-03-01	0	4.070	4.060	4.070	4.070	4.150	1,235,000	5,064,940	4.1012	3.935	3.925	3.935	3.935	4.012	1,277,408	3.9650	1.24%
2011-02-28	0	4.020	4.000	4.020	3.890	4.050	862,000	3,436,990	3.9872	3.887	3.867	3.887	3.761	3.916	891,600	3.8549	1.01%
2011-02-25	0	3.980	3.970	4.010	3.920	4.090	1,349,000	5,359,690	3.9731	3.848	3.838	3.877	3.790	3.954	1,395,322	3.8412	1.27%
2011-02-24	0	3.930	3.930	3.970	3.930	4.190	503,000	2,070,680	4.1167	3.800	3.800	3.838	3.800	4.051	520,272	3.9800	-4.15%
2011-02-23	0	4.100	4.110	4.150	4.100	4.600	658,000	2,772,920	4.2142	3.964	3.974	4.012	3.964	4.447	680,595	4.0743	-11.64%
2011-02-22	0	4.640	4.600	4.750	4.640	4.640	1,000	4,640	4.6400	4.486	4.447	4.592	4.486	4.486	1,034	4.4860	1.09%
2011-02-21	0	4.590	4.590	4.740	4.550	4.590	35,000	160,300	4.5800	4.438	4.438	4.583	4.399	4.438	36,202	4.4280	2.46%
2011-02-18	0	4.480	4.480	4.550	4.480	4.500	46,000	206,570	4.4907	4.331	4.331	4.399	4.331	4.351	47,580	4.3416	-0.44%
2011-02-17	0	4.500	4.500	4.780	-	-	0	0	-	4.351	4.351	4.621	-	-	0	-	0.00%
2011-02-16	0	4.500	4.470	4.690	4.450	4.500	148,000	663,000	4.4797	4.351	4.322	4.534	4.302	4.351	153,082	4.3310	0.00%
2011-02-15	0	4.500	4.430	4.900	4.450	4.500	48,000	214,330	4.4652	4.351	4.283	4.737	4.302	4.351	49,648	4.3170	0.45%
2011-02-14	0	4.480	4.480	4.750	4.400	4.480	5,000	22,160	4.4320	4.331	4.331	4.592	4.254	4.331	5,172	4.2849	0.00%
2011-02-11	0	4.480	4.450	4.500	4.320	4.480	96,000	425,520	4.4325	4.331	4.302	4.351	4.177	4.331	99,296	4.2853	-0.88%
2011-02-10	0	4.520	4.510	4.590	4.520	4.600	22,000	100,400	4.5636	4.370	4.360	4.438	4.370	4.447	22,755	4.4121	-1.74%
2011-02-09	0	4.600	4.500	4.600	4.600	4.670	100,000	465,820	4.6582	4.447	4.351	4.447	4.447	4.515	103,434	4.5036	0.44%
2011-02-08	0	4.580	4.520	4.610	4.400	4.610	249,000	1,114,110	4.4743	4.428	4.370	4.457	4.254	4.457	257,550	4.3258	-0.22%
2011-02-07	0	4.590	4.460	4.590	4.530	4.640	15,000	68,580	4.5720	4.438	4.312	4.438	4.380	4.486	15,515	4.4202	0.00%
2011-02-02	0	4.590	4.530	4.670	-	-	75,000	348,750	4.6500	4.438	4.380	4.515	-	-	77,575	4.4956	0.00%
2011-02-01	0	4.590	4.520	4.600	4.550	4.600	74,000	339,100	4.5824	4.438	4.370	4.447	4.399	4.447	76,541	4.4303	-0.22%
2011-01-31	0	4.600	4.600	4.700	4.570	4.790	437,000	2,034,850	4.6564	4.447	4.447	4.544	4.418	4.631	452,006	4.5018	-1.08%
2011-01-28	0	4.650	4.550	4.650	4.650	4.650	20,000	93,000	4.6500	4.496	4.399	4.496	4.496	4.496	20,687	4.4956	3.33%
2011-01-27	0	4.500	4.400	4.530	4.490	4.500	57,000	256,330	4.4970	4.351	4.254	4.380	4.341	4.351	58,957	4.3477	-1.10%
2011-01-26	0	4.550	4.460	4.550	4.460	4.650	145,000	658,650	4.5424	4.399	4.312	4.399	4.312	4.496	149,979	4.3916	-1.09%
2011-01-25	0	4.600	4.600	4.650	4.600	4.800	567,000	2,638,200	4.6529	4.447	4.447	4.496	4.447	4.641	586,470	4.4984	0.00%
2011-01-24	0	4.600	4.600	4.700	4.600	4.800	87,000	402,280	4.6239	4.447	4.447	4.544	4.447	4.641	89,987	4.4704	-2.13%
2011-01-21	0	4.700	4.700	4.790	4.650	4.800	23,000	109,540	4.7626	4.544	4.544	4.631	4.496	4.641	23,790	4.6045	-1.88%
2011-01-20	0	4.790	4.700	4.790	4.790	4.850	125,000	602,260	4.8181	4.631	4.544	4.631	4.631	4.689	129,292	4.6581	-2.24%
2011-01-19	0	4.900	4.800	4.900	4.900	4.950	60,000	294,760	4.9127	4.737	4.641	4.737	4.737	4.786	62,060	4.7496	-1.01%
2011-01-18	0	4.950	4.890	4.950	4.950	5.000	60,000	299,500	4.9917	4.786	4.728	4.786	4.786	4.834	62,060	4.8260	-1.00%
2011-01-17	0	5.000	4.890	5.000	5.000	5.000	373,000	1,865,000	5.0000	4.834	4.728	4.834	4.834	4.834	385,808	4.8340	0.00%
2011-01-14	0	5.000	5.000	5.030	5.000	5.000	450,000	2,259,250	5.0206	4.834	4.834	4.863	4.834	4.834	465,452	4.8539	0.00%
2011-01-13	0	5.000	5.000	5.100	4.950	5.100	222,000	1,110,600	5.0027	4.834	4.834	4.931	4.786	4.931	229,623	4.8366	0.20%
2011-01-12	0	4.990	4.960	4.990	4.990	5.000	44,000	219,900	4.9977	4.824	4.795	4.824	4.824	4.834	45,511	4.8318	-0.20%
2011-01-11	0	5.000	4.990	5.000	5.000	5.000	24,000	120,000	5.0000	4.834	4.824	4.834	4.834	4.834	24,824	4.8340	0.81%
2011-01-10	0	4.960	4.930	5.000	4.910	5.050	606,100	3,024,610	4.9903	4.795	4.766	4.834	4.747	4.882	626,912	4.8246	-1.20%
2011-01-07	0	5.020	4.920	5.020	5.010	5.100	206,000	1,035,880	5.0285	4.853	4.757	4.853	4.844	4.931	213,074	4.8616	-0.40%
2011-01-06	0	5.040	5.020	5.080	5.040	5.140	301,000	1,523,940	5.0629	4.873	4.853	4.911	4.873	4.969	311,336	4.8948	-0.20%
2011-01-05	0	5.050	5.030	5.150	5.050	5.290	633,000	3,256,190	5.1441	4.882	4.863	4.979	4.882	5.114	654,736	4.9733	-1.75%
2011-01-04	0	5.140	5.110	5.250	5.100	5.180	135,000	693,720	5.1387	4.969	4.940	5.076	4.931	5.008	139,636	4.9681	1.78%
2011-01-03	0	5.050	5.040	5.160	5.050	5.190	25,000	127,470	5.0988	4.882	4.873	4.989	4.882	5.018	25,858	4.9295	-0.79%
2010-12-31	0	5.090	4.980	5.090	4.950	5.100	8,000	39,750	4.9688	4.921	4.815	4.921	4.786	4.931	8,275	4.8038	2.83%
2010-12-30	0	4.950	4.920	5.000	4.950	4.950	20,000	99,150	4.9575	4.786	4.757	4.834	4.786	4.786	20,687	4.7929	-0.60%
2010-12-29	0	4.980	4.920	4.980	4.880	5.090	38,000	189,350	4.9829	4.815	4.757	4.815	4.718	4.921	39,305	4.8175	1.43%
2010-12-28	0	4.910	4.800	4.940	4.910	5.160	188,000	944,280	5.0228	4.747	4.641	4.776	4.747	4.989	194,456	4.8560	-4.84%
2010-12-24	0	5.160	5.120	5.160	5.120	5.160	227,000	1,169,090	5.1502	4.989	4.950	4.989	4.950	4.989	234,795	4.9792	0.98%
2010-12-23	0	5.110	5.080	5.160	5.110	5.170	30,000	153,900	5.1300	4.940	4.911	4.989	4.940	4.998	31,030	4.9597	0.79%
2010-12-22	0	5.070	5.070	5.190	5.070	5.190	44,000	226,750	5.1534	4.902	4.902	5.018	4.902	5.018	45,511	4.9823	0.40%
2010-12-21	0	5.050	5.050	5.190	5.030	5.060	58,000	292,500	5.0431	4.882	4.882	5.018	4.863	4.892	59,992	4.8757	0.40%
2010-12-20	0	5.030	5.030	5.190	5.010	5.230	101,000	518,980	5.1384	4.863	4.863	5.018	4.844	5.056	104,468	4.9678	0.60%
2010-12-17	0	5.000	5.000	5.090	4.990	5.100	348,000	1,769,370	5.0844	4.834	4.834	4.921	4.824	4.931	359,950	4.9156	-1.19%
2010-12-16	0	5.060	5.050	5.060	5.000	5.070	544,000	2,782,530	5.1149	4.892	4.882	4.892	4.834	4.902	562,680	4.9451	0.60%
2010-12-15	0	5.030	5.030	5.190	4.980	5.240	99,000	500,860	5.0592	4.863	4.863	5.018	4.815	5.066	102,399	4.8912	0.80%
2010-12-14	0	4.990	4.920	5.090	4.870	4.990	118,000	582,380	4.9354	4.824	4.757	4.921	4.708	4.824	122,052	4.7716	0.81%
2010-12-13	0	4.950	4.900	4.950	4.920	5.030	78,000	389,890	4.9986	4.786	4.737	4.786	4.757	4.863	80,678	4.8326	1.23%
2010-12-10	0	4.890	4.760	4.890	4.760	4.890	116,000	566,910	4.8872	4.728	4.602	4.728	4.602	4.728	119,983	4.7249	-0.20%
2010-12-09	0	4.900	4.760	4.900	4.600	4.900	737,000	3,520,280	4.7765	4.737	4.602	4.737	4.447	4.737	762,307	4.6179	1.87%
2010-12-08	0	4.810	4.810	4.840	4.800	4.890	62,000	298,800	4.8194	4.650	4.650	4.679	4.641	4.728	64,129	4.6594	-0.82%
2010-12-07	0	4.850	4.820	4.890	4.730	4.840	739,000	3,535,090	4.7836	4.689	4.660	4.728	4.573	4.679	764,376	4.6248	0.21%
2010-12-06	0	4.840	4.830	4.880	4.700	4.940	886,000	4,283,570	4.8347	4.679	4.670	4.718	4.544	4.776	916,424	4.6742	2.33%
2010-12-03	0	4.730	4.710	4.780	4.600	4.820	3,233,000	15,164,110	4.6904	4.573	4.554	4.621	4.447	4.660	3,344,016	4.5347	0.64%
2010-12-02	0	4.700	4.620	4.700	4.620	4.790	951,000	4,512,440	4.7449	4.544	4.467	4.544	4.467	4.631	983,656	4.5874	-0.21%
2010-12-01	0	4.710	4.600	4.780	4.700	4.780	3,000	14,260	4.7533	4.554	4.447	4.621	4.544	4.621	3,103	4.5955	-1.26%
2010-11-30	0	4.770	-	4.770	4.600	4.790	80,000	379,380	4.7423	4.612	-	4.612	4.447	4.631	82,747	4.5848	-0.21%
2010-11-29	0	4.780	4.660	4.790	4.780	4.800	89,000	426,470	4.7918	4.621	4.505	4.631	4.621	4.641	92,056	4.6327	-0.42%
2010-11-26	0	4.800	4.800	-	4.800	4.800	68,000	326,400	4.8000	4.641	4.641	-	4.641	4.641	70,335	4.6406	2.35%
2010-11-25	0	4.690	4.690	-	-	-	0	0	-	4.534	4.534	-	-	-	0	-	1.52%
2010-11-24	0	4.620	4.380	-	4.620	4.800	15,000	70,420	4.6947	4.467	4.235	-	4.467	4.641	15,515	4.5388	-2.33%
2010-11-23	0	4.730	4.650	5.000	4.740	4.780	45,000	213,960	4.7547	4.573	4.496	4.834	4.583	4.621	46,545	4.5968	-2.27%
2010-11-22	0	4.840	4.830	5.010	4.830	5.000	34,000	164,800	4.8471	4.679	4.670	4.844	4.670	4.834	35,168	4.6861	-1.22%
2010-11-19	0	4.900	4.830	4.900	4.950	5.050	79,000	394,350	4.9918	4.737	4.670	4.737	4.786	4.882	81,713	4.8261	-2.00%
2010-11-18	0	5.000	4.900	5.250	4.820	5.000	53,000	261,610	4.9360	4.834	4.737	5.076	4.660	4.834	54,820	4.7722	2.67%
2010-11-17	0	4.870	4.820	4.950	4.870	4.890	21,000	102,470	4.8795	4.708	4.660	4.786	4.708	4.728	21,721	4.7175	-3.18%
2010-11-16	0	5.030	4.980	5.020	4.980	5.330	109,000	548,740	5.0343	4.863	4.815	4.853	4.815	5.153	112,743	4.8672	-1.95%
2010-11-15	1	-	-	-	-	-	0	0	-	4.960	-	-	-	-	0	-	0.00%
2010-11-12	0	5.130	5.080	5.100	5.100	5.300	257,000	1,338,240	5.2072	4.960	4.911	4.931	4.931	5.124	265,825	5.0343	-3.02%
2010-11-11	0	5.290	5.290	5.350	5.280	5.300	43,000	227,830	5.2984	5.114	5.114	5.172	5.105	5.124	44,477	5.1225	-0.19%
2010-11-10	0	5.300	5.300	5.350	5.250	5.370	66,000	350,480	5.3103	5.124	5.124	5.172	5.076	5.192	68,266	5.1340	-0.56%
2010-11-09	0	5.330	5.260	5.330	5.260	5.350	532,000	2,833,780	5.3267	5.153	5.085	5.153	5.085	5.172	550,268	5.1498	-0.19%
2010-11-08	0	5.340	5.280	5.350	5.180	5.340	148,000	777,880	5.2559	5.163	5.105	5.172	5.008	5.163	153,082	5.0815	3.69%
2010-11-05	0	5.150	5.060	5.170	5.000	5.170	164,000	839,170	5.1169	4.979	4.892	4.998	4.834	4.998	169,631	4.9470	0.19%
2010-11-04	0	5.140	5.130	5.240	5.130	5.240	31,000	159,840	5.1561	4.969	4.960	5.066	4.960	5.066	32,064	4.9850	-1.34%
2010-11-03	0	5.210	5.210	5.240	5.150	5.250	60,000	311,910	5.1985	5.037	5.037	5.066	4.979	5.076	62,060	5.0259	-1.14%
2010-11-02	0	5.270	5.230	5.300	5.240	5.360	176,000	928,970	5.2782	5.095	5.056	5.124	5.066	5.182	182,044	5.1030	0.38%
2010-11-01	0	5.250	5.230	5.250	5.200	5.350	175,000	916,440	5.2368	5.076	5.056	5.076	5.027	5.172	181,009	5.0629	0.96%
2010-10-29	0	5.200	5.170	5.210	4.980	5.210	896,000	4,607,890	5.1427	5.027	4.998	5.037	4.815	5.037	926,767	4.9720	4.00%
2010-10-28	0	5.000	4.960	5.000	4.960	5.000	169,000	844,260	4.9956	4.834	4.795	4.834	4.795	4.834	174,803	4.8298	0.00%
2010-10-27	0	5.000	4.980	5.000	4.990	5.100	2,093,000	10,564,750	5.0477	4.834	4.815	4.834	4.824	4.931	2,164,870	4.8801	-1.96%
2010-10-26	0	5.100	5.060	5.100	5.070	5.150	1,396,000	7,106,240	5.0904	4.931	4.892	4.931	4.902	4.979	1,443,936	4.9214	0.20%
2010-10-25	0	5.090	5.020	5.090	4.990	5.090	364,000	1,841,540	5.0592	4.921	4.853	4.921	4.824	4.921	376,499	4.8912	1.80%
2010-10-22	0	5.000	4.990	5.010	4.990	5.020	132,000	660,470	5.0036	4.834	4.824	4.844	4.824	4.853	136,533	4.8375	-0.60%
2010-10-21	0	5.030	5.030	5.180	4.990	5.020	143,000	715,860	5.0060	4.863	4.863	5.008	4.824	4.853	147,910	4.8398	0.60%
2010-10-20	0	5.000	5.000	5.040	5.000	5.140	174,000	876,140	5.0353	4.834	4.834	4.873	4.834	4.969	179,975	4.8681	-1.96%
2010-10-19	0	5.100	5.100	5.170	4.990	5.100	89,000	447,490	5.0280	4.931	4.931	4.998	4.824	4.931	92,056	4.8611	2.41%
2010-10-18	0	4.980	4.930	5.100	4.980	5.210	150,000	777,640	5.1843	4.815	4.766	4.931	4.815	5.037	155,151	5.0122	-4.23%
2010-10-15	0	5.200	5.190	5.200	5.170	5.220	425,000	2,212,170	5.2051	5.027	5.018	5.027	4.998	5.047	439,594	5.0323	1.56%
2010-10-14	0	5.120	5.120	5.180	4.920	5.270	710,000	3,638,080	5.1241	4.950	4.950	5.008	4.757	5.095	734,380	4.9539	5.35%
2010-10-13	0	4.860	4.860	4.900	4.810	4.900	155,700	755,089	4.8496	4.699	4.699	4.737	4.650	4.737	161,046	4.6886	1.04%
2010-10-12	0	4.810	4.810	4.880	4.800	4.930	214,000	1,031,940	4.8221	4.650	4.650	4.718	4.641	4.766	221,348	4.6621	-2.63%
2010-10-11	0	4.940	4.910	5.000	4.940	5.000	159,000	789,870	4.9677	4.776	4.747	4.834	4.776	4.834	164,460	4.8028	0.82%
2010-10-08	0	4.900	4.880	4.950	4.900	4.980	228,000	1,124,200	4.9307	4.737	4.718	4.786	4.737	4.815	235,829	4.7670	-2.58%
2010-10-07	0	5.030	4.980	5.030	4.810	5.190	655,700	3,286,360	5.0120	4.863	4.815	4.863	4.650	5.018	678,216	4.8456	-2.33%
2010-10-06	0	5.150	5.160	5.170	5.030	5.150	355,000	1,809,240	5.0965	4.979	4.989	4.998	4.863	4.979	367,190	4.9273	0.59%
2010-10-05	0	5.120	5.120	5.130	5.050	5.200	254,000	1,294,450	5.0963	4.950	4.950	4.960	4.882	5.027	262,722	4.9271	-1.16%
2010-10-04	0	5.180	5.180	5.190	5.100	5.300	721,000	3,750,790	5.2022	5.008	5.008	5.018	4.931	5.124	745,758	5.0295	-0.19%
2010-09-30	0	5.190	5.130	5.190	5.000	6.000	6,252,000	34,030,520	5.4431	5.018	4.960	5.018	4.834	5.801	6,466,683	5.2624

---

Webb-site Database - Powered By Linux Group

Back to top

---