Prices and Webb-site Total Returns:

ELEGANCE OPTICAL INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00907	1996-04-11			Docs

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-06	0	4	0.054	0.048	0.056	66,100	0.054	0.048	0.056	0.054	0.056	1,200,000	0.0551	1.89%
2025-10-31	0	4	0.053	0.053	0.055	111,163	0.053	0.053	0.055	0.050	0.057	2,028,762	0.0548	-1.85%
2025-10-24	0	5	0.054	0.050	0.054	202,860	0.054	0.050	0.054	0.053	0.064	3,620,000	0.0560	-3.57%
2025-10-17	0	5	0.056	0.056	0.057	753,760	0.056	0.056	0.057	0.043	0.059	14,900,000	0.0506	14.29%
2025-10-10	0	4	0.049	0.047	0.049	330,160	0.049	0.047	0.049	0.043	0.054	7,020,000	0.0470	6.52%
2025-10-03	0	4	0.046	0.043	0.046	537,736	0.046	0.043	0.046	0.041	0.048	12,332,000	0.0436	9.52%
2025-09-26	0	5	0.042	0.041	0.043	3,377,095	0.042	0.041	0.043	0.039	0.076	76,115,000	0.0444	-46.15%
2025-09-19	0	5	0.078	0.076	0.081	249,880	0.078	0.076	0.081	0.077	0.083	3,120,000	0.0801	4.00%
2025-09-12	0	5	0.075	0.075	0.084	475,060	0.075	0.075	0.084	0.073	0.081	6,160,000	0.0771	-8.54%
2025-09-05	0	5	0.082	0.080	0.083	245,020	0.082	0.080	0.083	0.080	0.092	2,940,000	0.0833	-3.53%
2025-08-29	0	5	0.085	0.083	0.085	530,960	0.085	0.083	0.085	0.082	0.094	6,060,000	0.0876	2.41%
2025-08-22	0	5	0.083	0.082	0.084	454,700	0.083	0.082	0.084	0.081	0.087	5,470,000	0.0831	-2.35%
2025-08-15	0	5	0.085	0.085	0.091	333,660	0.085	0.085	0.091	0.084	0.091	3,820,000	0.0873	-6.59%
2025-08-08	0	5	0.091	0.091	0.095	213,937	0.091	0.091	0.095	0.090	0.095	2,340,000	0.0914	-4.21%
2025-08-01	0	5	0.095	0.091	0.095	576,800	0.095	0.091	0.095	0.093	0.100	5,940,000	0.0971	-4.04%
2025-07-25	0	5	0.099	0.099	0.104	1,477,780	0.099	0.099	0.104	0.094	0.107	14,660,000	0.1008	-1.00%
2025-07-18	0	5	0.100	0.100	0.105	1,869,960	0.100	0.100	0.105	0.093	0.113	18,100,000	0.1033	5.26%
2025-07-11	0	5	0.095	0.095	0.102	1,439,920	0.095	0.095	0.102	0.088	0.105	14,740,000	0.0977	3.26%
2025-07-04	0	4	0.092	0.092	0.095	478,530	0.092	0.092	0.095	0.086	0.095	5,122,000	0.0934	2.22%
2025-06-27	0	5	0.090	0.090	0.093	1,213,840	0.090	0.090	0.093	0.088	0.102	12,740,000	0.0953	-5.26%
2025-06-20	0	5	0.095	0.094	0.095	2,864,500	0.095	0.094	0.095	0.094	0.120	27,340,000	0.1048	-11.21%
2025-06-13	0	5	0.107	0.107	0.108	6,900,940	0.107	0.107	0.108	0.083	0.154	61,480,000	0.1122	17.58%
2025-06-06	0	5	0.091	0.091	0.097	2,697,720	0.091	0.091	0.097	0.086	0.134	25,080,000	0.1076	-24.17%
2025-05-30	0	5	0.120	0.117	0.129	1,802,005	0.120	0.117	0.129	0.113	0.170	13,275,000	0.1357	-15.49%
2025-05-23	0	5	0.142	0.142	0.150	2,967,310	0.142	0.142	0.150	0.122	0.212	19,140,000	0.1550	-30.39%
2025-05-16	0	5	0.204	0.202	0.215	6,972,900	0.204	0.202	0.215	0.190	0.335	25,474,000	0.2737	-21.54%
2025-05-09	0	4	0.260	0.260	0.265	3,644,600	0.260	0.260	0.265	0.113	0.285	17,160,000	0.2124	122.22%
2025-05-02	0	4	0.117	0.110	0.122	1,678,420	0.117	0.110	0.122	0.100	0.143	13,320,000	0.1260	18.18%
2025-04-25	0	4	0.099	0.099	0.102	1,069,969	0.099	0.099	0.102	0.099	0.147	8,953,000	0.1195	-8.33%
2025-04-17	0	4	0.108	0.108	0.117	454,760	0.108	0.108	0.117	0.080	0.113	4,640,000	0.0980	50.00%
2025-04-11	0	5	0.072	0.072	0.080	128,820	0.072	0.072	0.080	0.069	0.084	1,780,000	0.0724	-6.49%
2025-04-03	0	4	0.077	0.076	0.087	102,980	0.077	0.076	0.087	0.076	0.087	1,320,000	0.0780	-10.47%
2025-03-28	0	5	0.086	0.081	0.089	334,940	0.086	0.081	0.089	0.086	0.103	3,460,000	0.0968	-11.34%
2025-03-21	0	5	0.097	0.097	0.099	457,380	0.097	0.097	0.099	0.095	0.103	4,580,000	0.0999	5.43%
2025-03-14	0	5	0.092	0.092	0.098	199,044	0.092	0.092	0.098	0.090	0.100	2,116,000	0.0941	-9.80%
2025-03-07	0	5	0.102	0.099	0.102	945,860	0.102	0.099	0.102	0.085	0.108	9,550,000	0.0990	7.37%
2025-02-28	0	5	0.095	0.094	0.095	4,748,400	0.095	0.094	0.095	0.079	0.135	49,340,000	0.0962	15.85%
2025-02-21	0	5	0.082	0.078	0.082	1,493,320	0.082	0.078	0.082	0.069	0.110	18,184,000	0.0821	12.33%
2025-02-14	0	5	0.073	0.071	0.073	364,000	0.073	0.071	0.073	0.066	0.084	5,060,000	0.0719	7.35%
2025-02-07	0	5	0.068	0.068	0.073	265,500	0.068	0.068	0.073	0.062	0.075	3,860,000	0.0688	-1.45%
2025-01-28	0	2	0.069	0.069	0.079	55,300	0.069	0.069	0.079	0.061	0.068	860,000	0.0643	-1.43%
2025-01-24	0	5	0.070	0.062	0.070	217,900	0.070	0.062	0.070	0.054	0.075	3,440,000	0.0633	20.69%
2025-01-17	0	5	0.058	0.053	0.059	158,100	0.058	0.053	0.059	0.052	0.062	2,820,000	0.0561	-9.38%
2025-01-10	0	5	0.064	0.056	0.064	13,560	0.064	0.056	0.064	0.052	0.064	240,000	0.0565	8.47%
2025-01-03	0	4	0.059	0.055	0.070	5,900	0.059	0.055	0.070	0.059	0.059	100,000	0.0590	0.00%
2024-12-27	0	3	0.059	0.056	0.059	0	0.059	0.056	0.059	-	-	0	-	0.00%
2024-12-20	0	5	0.059	0.056	0.069	1,612	0.059	0.056	0.069	0.059	0.059	28,000	0.0576	-1.67%
2024-12-13	0	5	0.060	0.058	0.071	31,800	0.060	0.058	0.071	0.060	0.066	520,000	0.0612	-10.45%
2024-12-06	0	5	0.067	0.065	0.074	81,780	0.067	0.065	0.074	0.061	0.068	1,280,000	0.0639	-6.94%
2024-11-29	0	5	0.072	0.066	0.074	19,180	0.072	0.066	0.074	0.068	0.075	280,000	0.0685	0.00%
2024-11-22	0	5	0.072	0.071	0.076	58,780	0.072	0.071	0.076	0.071	0.109	700,000	0.0840	-13.25%
2024-11-15	0	5	0.083	0.082	0.093	15,340	0.083	0.082	0.093	0.083	0.095	180,000	0.0852	-13.54%
2024-11-08	0	5	0.096	0.083	0.095	26,820	0.096	0.083	0.095	0.080	0.105	280,001	0.0958	23.08%
2024-11-01	0	5	0.078	0.071	0.081	106,260	0.078	0.071	0.081	0.073	0.095	1,340,000	0.0793	-9.30%
2024-10-25	0	5	0.086	0.083	0.090	156,480	0.086	0.083	0.090	0.083	0.114	1,640,000	0.0954	-13.13%
2024-10-18	0	5	0.099	0.090	0.100	284,440	0.099	0.090	0.100	0.095	0.107	2,860,000	0.0995	-6.60%
2024-10-10	0	4	0.106	0.104	0.106	995,960	0.106	0.104	0.106	0.091	0.138	8,840,000	0.1127	17.78%
2024-10-04	0	4	0.090	0.091	0.100	2,264,300	0.090	0.091	0.100	0.056	0.265	19,700,000	0.1149	60.71%
2024-09-27	0	5	0.056	0.056	0.061	45,300	0.056	0.056	0.061	0.050	0.074	740,000	0.0612	-13.85%
2024-09-20	0	4	0.065	0.062	0.066	6,345,843	0.065	0.062	0.066	0.058	0.068	105,697,719	0.0600	12.07%
2024-09-13	0	5	0.058	0.056	0.063	4,459,180	0.058	0.056	0.063	0.051	0.062	75,894,000	0.0588	0.00%
2024-09-05	0	4	0.058	0.057	0.065	157,500	0.058	0.057	0.065	0.052	0.066	2,520,000	0.0625	3.57%
2024-08-30	0	5	0.056	0.050	0.054	129,260	0.056	0.050	0.054	0.049	0.064	2,330,000	0.0555	1.82%
2024-08-23	0	5	0.055	0.050	0.066	63,840	0.055	0.050	0.066	0.046	0.055	1,220,000	0.0523	1.85%
2024-08-16	0	5	0.054	0.048	0.054	15,280	0.054	0.048	0.054	0.050	0.055	300,000	0.0509	5.88%
2024-08-09	0	5	0.051	0.042	0.051	151,840	0.051	0.042	0.051	0.046	0.061	2,860,000	0.0531	-23.88%
2024-08-02	0	5	0.067	0.066	0.068	34,580	0.067	0.066	0.068	0.065	0.075	500,000	0.0692	-6.94%
2024-07-26	0	5	0.072	0.066	0.074	141,020	0.072	0.066	0.074	0.063	0.084	1,900,000	0.0742	2.86%
2024-07-19	0	5	0.070	0.065	0.085	28,420	0.070	0.065	0.085	0.067	0.070	420,000	0.0677	0.00%
2024-07-12	0	5	0.070	0.062	0.070	121,120	0.070	0.062	0.070	0.062	0.085	1,600,000	0.0757	-17.65%
2024-07-05	0	4	0.085	0.084	0.092	20,440	0.085	0.084	0.092	0.084	0.088	240,000	0.0852	-5.56%
2024-06-28	0	5	0.090	0.084	0.090	3,640	0.090	0.084	0.090	0.088	0.094	40,000	0.0910	2.27%
2024-06-21	0	5	0.088	0.084	0.088	13,740	0.088	0.084	0.088	0.084	0.088	160,000	0.0859	-2.22%
2024-06-14	0	4	0.090	0.084	0.090	2,670	0.090	0.084	0.090	0.093	0.093	30,000	0.0890	2.27%
2024-06-07	0	5	0.088	0.085	0.088	147,960	0.088	0.085	0.088	0.085	0.093	1,700,000	0.0870	-1.12%
2024-05-31	0	5	0.089	0.087	0.093	319,040	0.089	0.087	0.093	0.085	0.110	3,500,000	0.0912	-17.59%
2024-05-24	0	5	0.108	0.090	0.108	125,180	0.108	0.090	0.108	0.084	0.108	1,380,000	0.0907	28.57%
2024-05-17	0	4	0.084	0.084	0.092	158,720	0.084	0.084	0.092	0.083	0.104	1,720,000	0.0923	-11.58%
2024-05-10	0	5	0.095	0.095	0.102	123,290	0.095	0.095	0.102	0.092	0.102	1,298,000	0.0950	2.15%
2024-05-03	0	4	0.093	0.087	0.095	0	0.093	0.087	0.095	-	-	0	-	0.00%
2024-04-26	0	5	0.093	0.093	0.098	13,040	0.093	0.093	0.098	0.093	0.094	140,000	0.0931	-1.06%
2024-04-19	0	5	0.094	0.087	0.098	16,140	0.094	0.087	0.098	0.087	0.094	180,000	0.0897	-1.05%
2024-04-12	0	5	0.095	0.088	0.095	110,086	0.095	0.088	0.095	0.089	0.101	1,162,000	0.0947	-6.86%
2024-04-05	0	3	0.102	0.095	0.102	12,140	0.102	0.095	0.102	0.095	0.103	120,000	0.1012	0.00%
2024-03-28	0	4	0.102	0.094	0.104	22,460	0.102	0.094	0.104	0.102	0.103	220,000	0.1021	-8.11%
2024-03-22	0	5	0.111	0.096	0.111	85,658	0.111	0.096	0.111	0.096	0.112	823,000	0.1041	1.83%
2024-03-15	0	5	0.109	0.102	0.115	82,000	0.109	0.102	0.115	0.091	0.111	800,000	0.1025	5.83%
2024-03-08	0	5	0.103	0.096	0.113	10,864	0.103	0.096	0.113	0.102	0.113	104,000	0.1045	-9.65%
2024-03-01	0	5	0.114	0.103	0.114	19,200	0.114	0.103	0.114	0.100	0.114	180,000	0.1067	11.76%
2024-02-23	0	5	0.102	0.094	0.113	64,880	0.102	0.094	0.113	0.100	0.113	620,000	0.1046	-13.56%
2024-02-16	0	3	0.118	0.101	0.118	13,580	0.118	0.101	0.118	0.102	0.123	120,000	0.1132	-0.84%
2024-02-09	0	5	0.119	0.101	0.119	60,340	0.119	0.101	0.119	0.100	0.120	540,000	0.1117	16.67%
2024-02-02	0	5	0.102	0.102	0.117	188,700	0.102	0.102	0.117	0.102	0.126	1,740,000	0.1084	-15.00%
2024-01-26	0	5	0.120	0.116	0.131	194,840	0.120	0.116	0.131	0.102	0.134	1,640,000	0.1188	-9.09%
2024-01-19	0	5	0.132	0.107	0.137	170,740	0.132	0.107	0.137	0.102	0.159	1,360,000	0.1255	-10.81%
2024-01-12	0	5	0.148	-	0.150	188,040	0.148	-	0.150	0.148	0.167	1,220,000	0.1541	-2.63%
2024-01-05	0	4	0.152	0.141	0.159	65,461	0.152	0.141	0.159	0.152	0.168	420,010	0.1559	-10.59%
2023-12-29	0	3	0.170	0.150	0.171	218,804	0.170	0.150	0.171	0.149	0.188	1,354,000	0.1616	-5.56%
2023-12-22	0	5	0.180	0.151	0.180	54,400	0.180	0.151	0.180	0.180	0.182	300,000	0.1813	-2.70%
2023-12-15	0	5	0.185	0.154	0.194	190,018	0.185	0.154	0.194	0.172	0.195	1,026,000	0.1852	-5.13%
2023-12-08	0	5	0.195	0.199	0.200	145,640	0.195	0.199	0.200	0.192	0.206	740,000	0.1968	-2.99%
2023-12-01	0	5	0.201	0.198	0.202	358,560	0.201	0.198	0.202	0.199	0.217	1,760,000	0.2037	-4.29%
2023-11-24	0	5	0.210	0.203	0.211	231,940	0.210	0.203	0.211	0.201	0.220	1,100,000	0.2109	1.94%
2023-11-17	0	5	0.206	0.206	0.207	92,900	0.206	0.206	0.207	0.205	0.220	440,000	0.2111	-10.43%
2023-11-10	0	5	0.230	0.202	0.230	128,440	0.230	0.202	0.230	0.204	0.239	600,000	0.2141	0.44%
2023-11-03	0	5	0.229	0.210	0.230	121,520	0.229	0.210	0.230	0.220	0.243	540,000	0.2250	-8.40%
2023-10-27	0	4	0.250	0.242	0.250	499,980	0.250	0.242	0.250	0.248	0.290	1,820,000	0.2747	-16.67%
2023-10-20	0	5	0.300	0.255	0.300	759,880	0.300	0.255	0.300	0.244	0.300	2,840,000	0.2676	9.09%
2023-10-13	0	5	0.275	0.231	0.275	219,200	0.275	0.231	0.275	0.255	0.290	840,000	0.2610	-8.33%
2023-10-06	0	4	0.300	0.260	0.300	60,000	0.300	0.260	0.300	0.300	0.300	200,000	0.3000	0.00%
2023-09-29	0	5	0.300	0.265	0.300	722,700	0.300	0.265	0.300	0.280	0.300	2,420,000	0.2986	-1.64%
2023-09-22	0	5	0.305	0.300	0.310	996,240	0.305	0.300	0.310	0.220	0.310	3,520,000	0.2830	36.16%
2023-09-15	0	5	0.224	0.191	0.239	125,480	0.224	0.191	0.239	0.223	0.225	560,000	0.2241	-0.44%
2023-09-07	0	4	0.225	0.225	0.239	210,140	0.225	0.225	0.239	0.200	0.230	980,000	0.2144	12.50%
2023-08-31	0	4	0.200	0.195	0.200	4,000	0.200	0.195	0.200	0.200	0.200	20,000	0.2000	-0.99%
2023-08-25	0	5	0.202	0.183	0.202	159,420	0.202	0.183	0.202	0.195	0.220	780,000	0.2044	-4.27%
2023-08-18	0	5	0.211	0.203	0.213	145,980	0.211	0.203	0.213	0.210	0.220	680,000	0.2147	-12.08%
2023-08-11	0	5	0.240	0.239	0.242	339,360	0.240	0.239	0.242	0.236	0.265	1,380,000	0.2459	-3.61%
2023-08-04	0	5	0.249	0.235	0.260	276,280	0.249	0.235	0.260	0.249	0.270	1,080,000	0.2558	-6.04%
2023-07-28	0	5	0.265	0.255	0.265	676,100	0.265	0.255	0.265	0.245	0.280	2,608,000	0.2592	-5.36%
2023-07-21	0	4	0.280	0.280	0.295	280,500	0.280	0.280	0.295	0.280	0.310	960,000	0.2922	-5.08%
2023-07-14	0	5	0.295	0.285	0.300	472,100	0.295	0.285	0.300	0.280	0.300	1,620,000	0.2914	-1.67%
2023-07-07	0	5	0.300	0.255	0.300	858,420	0.300	0.255	0.300	0.241	0.335	3,160,000	0.2717	-3.23%
2023-06-30	0	5	0.310	0.285	0.310	1,065,700	0.310	0.285	0.310	0.215	0.365	4,000,000	0.2664	44.19%
2023-06-23	0	4	0.215	0.204	0.218	371,500	0.215	0.204	0.218	0.214	0.222	1,720,000	0.2160	-1.38%
2023-06-16	0	5	0.218	0.207	0.218	890,320	0.218	0.207	0.218	0.203	0.265	4,080,000	0.2182	-11.74%
2023-06-09	0	5	0.247	0.152	0.247	397,900	0.247	0.152	0.247	0.247	0.250	1,600,000	0.2487	-3.14%
2023-06-02	0	5	0.255	0.223	0.255	87,900	0.255	0.223	0.255	0.255	0.260	340,000	0.2585	-1.92%
2023-05-25	0	4	0.260	0.222	0.265	240,150	0.260	0.222	0.265	0.234	0.285	918,000	0.2616	-3.70%
2023-05-19	0	5	0.270	0.240	0.275	121,244	0.270	0.240	0.275	0.244	0.280	484,000	0.2505	16.38%
2023-05-12	0	5	0.232	0.200	0.245	288,100	0.232	0.200	0.245	0.213	0.238	1,280,000	0.2251	1.75%
2023-05-05	0	4	0.228	0.223	0.228	168,260	0.228	0.223	0.228	0.220	0.250	740,000	0.2274	-6.94%
2023-04-28	0	5	0.245	0.224	0.250	251,270	0.245	0.224	0.250	0.238	0.265	990,000	0.2538	-12.50%
2023-04-21	0	5	0.280	0.275	0.295	86,700	0.280	0.275	0.295	0.280	0.295	300,381	0.2886	-3.45%
2023-04-14	0	4	0.290	0.275	0.300	887,600	0.290	0.275	0.300	0.280	0.330	2,980,000	0.2979	-4.92%
2023-04-06	0	3	0.305	0.300	0.310	995,100	0.305	0.300	0.310	0.270	0.305	3,440,000	0.2893	8.93%
2023-03-31	0	5	0.280	0.275	0.280	2,470,980	0.280	0.275	0.280	0.275	0.370	8,048,000	0.3070	-28.21%
2023-03-24	0	5	0.390	0.365	0.395	668,020	0.390	0.365	0.395	0.365	0.400	1,722,000	0.3879	0.00%
2023-03-17	0	5	0.390	0.375	0.390	284,100	0.390	0.375	0.390	0.380	0.410	720,000	0.3946	-1.27%
2023-03-10	0	5	0.395	0.370	0.400	640,700	0.395	0.370	0.400	0.350	0.420	1,600,000	0.4004	-4.82%
2023-03-03	0	5	0.415	0.405	0.415	1,175,100	0.415	0.405	0.415	0.405	0.445	2,740,000	0.4289	-4.60%
2023-02-24	0	5	0.435	0.430	0.440	887,500	0.435	0.430	0.440	0.425	0.460	1,940,000	0.4575	-4.40%
2023-02-17	0	5	0.455	0.430	0.460	1,037,300	0.455	0.430	0.460	0.435	0.490	2,240,000	0.4631	-1.09%
2023-02-10	0	5	0.460	0.450	0.460	1,590,900	0.460	0.450	0.460	0.450	0.490	3,302,000	0.4818	-6.12%
2023-02-03	0	5	0.490	0.475	0.490	3,282,500	0.490	0.475	0.490	0.440	0.495	6,940,000	0.4730	4.26%
2023-01-27	0	2	0.470	0.460	0.470	533,600	0.470	0.460	0.470	0.470	0.480	1,120,000	0.4764	2.17%
2023-01-20	0	5	0.460	0.450	0.470	1,903,500	0.460	0.450	0.470	0.440	0.470	4,140,000	0.4598	2.22%
2023-01-13	0	5	0.450	0.435	0.460	3,924,100	0.450	0.435	0.460	0.405	0.465	8,740,000	0.4490	0.00%
2023-01-06	0	4	0.450	0.430	0.455	2,235,400	0.450	0.430	0.455	0.420	0.470	4,960,000	0.4507	-3.23%
2022-12-30	0	3	0.465	0.450	0.470	3,348,300	0.465	0.450	0.470	0.405	0.485	7,400,000	0.4525	0.00%
2022-12-23	0	5	0.465	0.460	0.475	5,826,700	0.465	0.460	0.475	0.465	0.560	11,600,000	0.5023	-10.58%
2022-12-16	0	5	0.520	0.510	0.530	2,288,600	0.520	0.510	0.530	0.520	0.540	4,340,000	0.5273	0.00%
2022-12-09	0	5	0.520	0.510	0.520	3,074,600	0.520	0.510	0.520	0.510	0.560	5,800,000	0.5301	-8.77%
2022-12-02	0	5	0.570	0.560	0.570	7,500,280	0.570	0.560	0.570	0.500	0.600	13,964,000	0.5371	9.62%
2022-11-25	0	5	0.520	0.500	0.520	4,657,200	0.520	0.500	0.520	0.500	0.570	8,540,000	0.5453	-8.77%
2022-11-18	0	5	0.570	0.550	0.570	7,552,000	0.570	0.550	0.570	0.550	0.600	13,040,000	0.5791	-5.00%
2022-11-11	0	5	0.600	0.590	0.600	7,221,800	0.600	0.590	0.600	0.560	0.620	12,240,000	0.5900	3.45%
2022-11-04	0	5	0.580	0.560	0.580	5,403,400	0.580	0.560	0.580	0.475	0.580	10,500,000	0.5146	20.83%
2022-10-28	0	5	0.480	0.480	0.485	6,487,260	0.480	0.480	0.485	0.470	0.530	13,158,000	0.4930	-5.88%
2022-10-21	0	5	0.510	0.500	0.510	7,559,500	0.510	0.500	0.510	0.495	0.600	14,080,000	0.5369	-10.53%
2022-10-14	0	5	0.570	0.550	0.570	10,924,300	0.570	0.550	0.570	0.490	0.580	20,800,000	0.5252	-1.72%
2022-10-07	0	4	0.580	0.550	0.580	9,570,640	0.580	0.550	0.580	0.530	0.600	17,016,000	0.5624	7.41%
2022-09-30	0	5	0.540	0.520	0.540	22,598,000	0.540	0.520	0.540	0.530	0.720	37,080,000	0.6094	-26.03%
2022-09-23	0	5	0.730	0.720	0.730	16,289,000	0.730	0.720	0.730	0.710	0.770	21,660,000	0.7520	-3.95%
2022-09-16	0	4	0.760	0.740	0.750	11,281,400	0.760	0.740	0.750	0.750	0.790	14,640,000	0.7706	0.00%
2022-09-09	0	5	0.760	0.750	0.760	18,173,165	0.760	0.750	0.760	0.730	0.810	23,736,533	0.7656	-6.17%
2022-09-02	0	5	0.810	0.790	0.810	30,901,200	0.810	0.790	0.810	0.560	0.840	42,920,000	0.7200	39.66%
2022-08-26	0	5	0.580	0.570	0.580	12,437,800	0.580	0.570	0.580	0.550	0.580	22,060,000	0.5638	0.00%
2022-08-19	0	5	0.580	0.570	0.580	13,610,200	0.580	0.570	0.580	0.540	0.590	23,880,000	0.5699	-1.69%
2022-08-12	0	5	0.590	0.570	0.580	11,018,400	0.590	0.570	0.580	0.550	0.610	18,660,000	0.5905	-3.28%
2022-08-05	0	5	0.610	0.590	0.610	13,492,600	0.610	0.590	0.610	0.550	0.610	23,520,000	0.5737	3.39%
2022-07-29	0	5	0.590	0.580	0.590	12,861,050	0.590	0.580	0.590	0.570	0.620	21,631,000	0.5946	-3.28%
2022-07-22	0	5	0.610	0.600	0.610	16,308,640	0.610	0.600	0.610	0.560	0.660	25,951,000	0.6284	0.00%
2022-07-15	0	5	0.610	0.590	0.620	14,158,800	0.610	0.590	0.620	0.540	0.610	25,240,000	0.5610	8.93%
2022-07-08	0	5	0.560	0.560	0.570	26,451,611	0.560	0.560	0.570	0.520	0.630	46,847,947	0.5646	-11.11%
2022-06-30	0	4	0.630	0.610	0.630	16,190,400	0.630	0.610	0.630	0.550	0.630	26,856,000	0.6029	3.28%
2022-06-24	0	5	0.610	0.590	0.620	18,599,600	0.610	0.590	0.620	0.550	0.630	31,260,000	0.5950	3.39%
2022-06-17	0	5	0.590	0.560	0.590	17,319,800	0.590	0.560	0.590	0.500	0.620	31,480,000	0.5502	9.26%
2022-06-10	0	5	0.540	0.520	0.540	13,352,800	0.540	0.520	0.540	0.510	0.550	24,900,000	0.5363	0.00%
2022-06-02	0	4	0.540	0.520	0.530	11,598,977	0.540	0.520	0.530	0.445	0.560	24,213,500	0.4790	8.00%
2022-05-27	0	5	0.500	0.500	0.510	18,945,000	0.500	0.500	0.510	0.500	0.600	33,380,000	0.5676	-15.25%
2022-05-20	0	5	0.590	0.580	0.590	17,442,905	0.590	0.580	0.590	0.560	0.670	28,326,500	0.6158	-10.61%
2022-05-13	0	4	0.660	0.640	0.660	16,461,800	0.660	0.640	0.660	0.600	0.700	25,180,000	0.6538	0.00%
2022-05-06	0	4	0.660	0.650	0.660	22,822,600	0.660	0.650	0.660	0.590	0.790	32,080,000	0.7114	-17.50%
2022-04-29	0	5	0.800	0.790	0.800	27,714,200	0.800	0.790	0.800	0.650	0.830	37,080,000	0.7474	19.40%
2022-04-22	0	4	0.670	0.660	0.670	14,204,200	0.670	0.660	0.670	0.630	0.700	21,940,000	0.6474	3.08%
2022-04-14	0	4	0.650	0.630	0.650	9,998,490	0.650	0.630	0.650	0.630	0.680	15,393,373	0.6495	-1.52%
2022-04-08	0	4	0.660	0.640	0.660	16,588,800	0.660	0.640	0.660	0.630	0.680	25,600,000	0.6480	0.00%
2022-04-01	0	5	0.660	0.650	0.660	19,695,440	0.660	0.650	0.660	0.550	0.680	31,934,000	0.6168	0.00%
2022-03-25	0	5	0.660	0.630	0.660	25,389,400	0.660	0.630	0.660	0.590	0.700	39,360,000	0.6451	6.45%
2022-03-18	0	5	0.620	0.600	0.620	17,867,600	0.620	0.600	0.620	0.560	0.670	29,480,000	0.6061	-1.59%
2022-03-11	0	5	0.630	0.610	0.630	28,720,500	0.630	0.610	0.630	0.340	0.680	57,900,000	0.4960	57.50%
2022-03-04	0	5	0.400	0.380	0.400	10,983,900	0.400	0.380	0.400	0.375	0.485	25,980,000	0.4228	-14.89%
2022-02-25	0	5	0.470	0.455	0.470	13,705,100	0.470	0.455	0.470	0.450	0.540	27,860,000	0.4919	-4.08%
2022-02-18	0	5	0.490	0.475	0.495	10,017,400	0.490	0.475	0.495	0.455	0.520	20,180,000	0.4964	-7.55%
2022-02-11	0	5	0.530	0.510	0.520	13,944,800	0.530	0.510	0.520	0.495	0.550	26,500,000	0.5262	-1.85%
2022-02-04	0	2	0.540	0.520	0.540	5,097,200	0.540	0.520	0.540	0.500	0.560	9,580,000	0.5321	-1.82%
2022-01-28	0	5	0.550	0.550	0.560	20,399,200	0.550	0.550	0.560	0.540	0.600	36,060,000	0.5657	-5.17%
2022-01-21	0	5	0.580	0.550	0.580	13,282,400	0.580	0.550	0.580	0.530	0.630	23,780,000	0.5586	-1.69%
2022-01-14	0	5	0.590	0.560	0.590	22,384,600	0.590	0.560	0.590	0.530	0.640	38,730,000	0.5780	3.51%
2022-01-07	0	5	0.570	0.540	0.570	17,003,200	0.570	0.540	0.570	0.520	0.780	26,480,000	0.6421	-16.18%
2021-12-31	0	4	0.680	0.680	0.690	18,637,000	0.680	0.680	0.690	0.670	0.810	25,420,000	0.7332	-8.11%
2021-12-24	0	5	0.740	0.720	0.740	33,933,400	0.740	0.720	0.740	0.590	0.850	46,240,000	0.7339	-15.91%
2021-12-17	0	5	0.880	0.830	0.880	41,726,600	0.880	0.830	0.880	0.700	1.000	45,160,000	0.9240	-5.38%
2021-12-10	0	5	0.930	0.920	0.930	27,995,200	0.930	0.920	0.930	0.870	1.000	30,680,000	0.9125	6.90%
2021-12-03	0	5	0.870	0.870	0.880	28,636,609	0.870	0.870	0.880	0.800	1.020	30,680,009	0.9334	-12.12%
2021-11-26	0	5	0.990	0.980	0.990	36,133,700	0.990	0.980	0.990	0.950	1.110	34,870,000	1.0362	-1.00%
2021-11-19	0	5	1.000	1.000	1.010	34,866,000	1.000	1.000	1.010	0.980	1.100	34,540,000	1.0094	-2.91%
2021-11-12	0	5	1.030	1.020	1.030	48,049,800	1.030	1.020	1.030	1.000	1.280	43,920,000	1.0940	-18.90%
2021-11-05	0	5	1.270	1.230	1.270	68,091,000	1.270	1.230	1.270	1.080	1.310	59,380,000	1.1467	14.41%
2021-10-29	0	5	1.110	1.090	1.110	91,877,800	1.110	1.090	1.110	1.070	1.200	81,180,000	1.1318	-7.50%
2021-10-22	0	5	1.200	1.170	1.200	52,369,800	1.200	1.170	1.200	1.020	1.220	46,660,000	1.1224	12.15%
2021-10-15	0	3	1.070	1.060	1.070	38,402,600	1.070	1.060	1.070	0.980	1.200	35,060,000	1.0953	-9.32%
2021-10-08	0	5	1.180	1.180	1.190	52,417,400	1.180	1.180	1.190	1.120	1.360	44,000,000	1.1913	-11.94%
2021-09-30	0	4	1.340	1.340	1.350	55,673,680	1.340	1.340	1.350	1.240	1.370	43,838,000	1.2700	6.35%
2021-09-24	0	4	1.260	1.230	1.280	34,012,900	1.260	1.230	1.280	1.210	1.350	26,802,000	1.2690	-8.70%
2021-09-17	0	5	1.380	1.370	1.380	53,047,140	1.380	1.370	1.380	1.100	1.390	42,178,000	1.2577	12.20%
2021-09-10	0	5	1.230	1.220	1.250	41,418,600	1.230	1.220	1.250	1.200	1.460	29,840,000	1.3880	-15.17%
2021-09-03	0	5	1.450	1.430	1.450	119,800,200	1.450	1.430	1.450	1.410	1.480	91,600,000	1.3079	1.40%
2021-08-27	0	5	1.430	1.430	1.440	29,878,400	1.430	1.430	1.440	1.370	1.490	20,600,000	1.4504	-2.72%
2021-08-20	0	5	1.470	1.440	1.470	28,332,800	1.470	1.440	1.470	1.420	1.510	19,300,000	1.4680	-3.29%
2021-08-13	0	5	1.520	1.490	1.520	26,221,700	1.520	1.490	1.520	1.430	1.600	17,622,000	1.4880	3.40%
2021-08-06	0	5	1.470	1.460	1.470	24,059,974	1.470	1.460	1.470	1.430	1.500	16,398,025	1.4672	-0.68%
2021-07-30	0	5	1.480	1.450	1.500	30,101,000	1.480	1.450	1.500	1.390	1.550	20,400,000	1.4755	-1.33%
2021-07-23	0	5	1.500	1.470	1.500	29,820,590	1.500	1.470	1.500	1.460	1.600	19,895,000	1.4989	0.00%
2021-07-16	0	5	1.500	1.480	1.500	20,162,200	1.500	1.480	1.500	1.440	1.520	13,600,000	1.4825	2.74%
2021-07-09	0	5	1.460	1.400	1.460	17,662,000	1.460	1.400	1.460	1.300	1.460	12,760,000	1.3842	2.10%
2021-07-02	0	4	1.430	1.400	1.430	15,251,900	1.430	1.400	1.430	1.300	1.470	11,140,000	1.3691	8.33%
2021-06-25	0	5	1.320	1.320	1.330	25,434,740	1.320	1.320	1.330	1.260	1.400	19,086,000	1.3326	-5.71%
2021-06-18	0	4	1.400	1.360	1.400	18,643,200	1.400	1.360	1.400	1.340	1.470	13,340,000	1.3975	-2.78%
2021-06-11	0	5	1.440	1.390	1.440	28,813,140	1.440	1.390	1.440	1.130	1.560	20,736,000	1.3895	23.08%
2021-06-04	0	5	1.170	1.130	1.170	38,864,280	1.170	1.130	1.170	0.470	1.290	36,658,000	1.0602	-10.00%
2021-05-28	0	5	1.300	1.270	1.310	34,899,000	1.300	1.270	1.310	1.260	1.520	24,940,000	1.3993	-12.75%
2021-05-21	0	4	1.490	1.470	1.500	25,192,960	1.490	1.470	1.500	1.460	1.580	16,808,000	1.4989	-3.25%
2021-05-14	0	5	1.540	1.510	1.540	46,660,520	1.540	1.510	1.540	1.470	1.670	29,584,000	1.5772	-4.35%
2021-05-07	0	5	1.610	1.570	1.610	65,091,480	1.610	1.570	1.610	1.540	1.770	39,424,000	1.6511	-8.00%
2021-04-30	0	5	1.750	1.750	1.770	71,862,720	1.750	1.750	1.770	1.470	1.810	44,916,000	1.5999	16.67%
2021-04-23	0	5	1.500	1.460	1.500	50,714,460	1.500	1.460	1.500	1.430	1.500	35,668,000	1.4218	0.00%
2021-04-16	0	5	1.500	1.460	1.490	37,287,200	1.500	1.460	1.490	1.430	1.600	25,100,000	1.4855	-1.32%
2021-04-09	0	3	1.520	1.470	1.530	21,026,000	1.520	1.470	1.530	1.480	1.650	13,900,000	1.5127	0.00%
2021-04-01	0	4	1.520	1.480	1.520	19,629,520	1.520	1.480	1.520	1.480	1.590	12,896,000	1.5221	-5.00%
2021-03-26	0	5	1.600	1.530	1.610	47,945,044	1.600	1.530	1.610	1.350	1.720	30,682,200	1.5626	20.30%
2021-03-19	0	5	1.330	1.340	1.350	11,183,710	1.330	1.340	1.350	1.230	1.380	8,579,000	1.3036	1.53%
2021-03-12	0	5	1.310	1.290	1.310	22,355,840	1.310	1.290	1.310	1.200	1.400	17,132,000	1.3049	-6.43%
2021-03-05	0	5	1.400	1.360	1.400	49,184,820	1.400	1.360	1.400	1.320	1.530	34,928,000	1.4082	-4.76%
2021-02-26	0	5	1.470	1.430	1.470	60,925,654	1.470	1.430	1.470	1.310	1.810	38,919,000	1.5654	-3.29%
2021-02-19	0	4	1.520	1.520	1.540	38,122,981	1.520	1.520	1.540	1.100	1.640	26,964,800	1.4138	42.06%
2021-02-11	0	4	1.070	1.070	1.130	12,010,033	1.070	1.070	1.130	0.880	1.150	11,887,600	1.0103	-2.73%
2021-02-05	0	5	1.100	1.080	1.110	43,858,619	1.100	1.080	1.110	0.960	1.300	36,991,005	1.1857	4.76%
2021-01-29	0	5	1.050	1.020	1.050	38,619,060	1.050	1.020	1.050	0.640	1.170	42,784,531	0.9026	45.83%
2021-01-22	0	5	0.720	0.720	0.730	27,152,492	0.720	0.720	0.730	0.385	0.900	40,577,000	0.6692	80.00%
2021-01-15	0	5	0.400	0.400	0.435	9,160,541	0.400	0.400	0.435	0.310	0.440	23,288,912	0.3933	35.59%
2021-01-08	0	5	0.295	0.285	0.300	849,190	0.295	0.285	0.300	0.260	0.325	2,968,000	0.2861	-1.67%
2020-12-31	0	4	0.300	0.285	0.300	291,900	0.300	0.285	0.300	0.275	0.320	950,000	0.3073	9.09%
2020-12-24	0	4	0.275	0.260	0.305	277,700	0.275	0.260	0.305	0.255	0.300	1,020,000	0.2723	-8.33%
2020-12-18	0	5	0.300	0.295	0.310	1,201,700	0.300	0.295	0.310	0.300	0.345	3,710,000	0.3239	-4.76%
2020-12-11	0	5	0.315	0.305	0.320	5,138,740	0.315	0.305	0.320	0.247	0.430	14,564,000	0.3528	27.53%
2020-12-04	0	5	0.247	0.247	0.280	7,240	0.247	0.247	0.280	0.246	0.246	30,000	0.2413	2.92%
2020-11-27	0	5	0.240	0.240	0.280	581,360	0.240	0.240	0.280	0.235	0.275	2,226,000	0.2612	-12.73%
2020-11-20	0	5	0.275	0.233	0.275	16,000	0.275	0.233	0.275	0.245	0.280	60,000	0.2667	12.24%
2020-11-13	0	5	0.245	0.245	0.270	403,920	0.245	0.245	0.270	0.234	0.325	1,490,000	0.2711	-18.33%
2020-11-06	0	5	0.300	0.240	0.300	425,938	0.300	0.240	0.300	0.227	0.300	1,800,000	0.2366	22.45%
2020-10-30	0	4	0.245	0.238	0.255	634,318	0.245	0.238	0.255	0.236	0.285	2,568,000	0.2470	-7.55%
2020-10-23	0	5	0.265	0.255	0.265	179,796	0.265	0.255	0.265	0.255	0.285	682,000	0.2636	-7.02%
2020-10-16	0	4	0.285	0.270	0.290	608,270	0.285	0.270	0.290	0.260	0.305	2,169,123	0.2804	-9.52%
2020-10-09	0	5	0.315	0.305	0.315	1,604,800	0.315	0.305	0.315	0.290	0.370	4,994,000	0.3213	-8.70%
2020-09-30	0	3	0.345	0.325	0.360	44,977,590	0.345	0.325	0.360	0.280	0.450	115,064,000	0.3909	-2.82%
2020-09-25	0	5	0.355	0.325	0.355	1,405,269	0.355	0.325	0.355	0.315	0.390	3,912,804	0.3591	7.58%
2020-09-18	0	5	0.330	0.330	0.340	2,882,682	0.330	0.330	0.340	0.230	0.410	9,647,000	0.2988	-15.38%
2020-09-11	0	5	0.390	0.385	0.400	16,442,007	0.390	0.385	0.400	0.360	0.550	37,090,257	0.4433	-26.42%
2020-09-04	0	5	0.530	0.530	0.540	36,521,380	0.530	0.530	0.540	0.440	0.700	66,813,847	0.5466	6.00%
2020-08-28	0	5	0.500	0.500	0.510	32,141,829	0.500	0.500	0.510	0.136	0.500	97,484,471	0.3297	228.95%
2020-08-21	0	5	0.152	0.152	0.162	2,460,155	0.152	0.152	0.162	0.107	0.168	20,370,078	0.1208	43.40%
2020-08-14	0	5	0.106	0.106	0.115	1,213,040	0.106	0.106	0.115	0.100	0.122	11,554,000	0.1050	-13.11%
2020-08-07	0	5	0.122	0.099	0.122	248	0.122	0.099	0.122	0.124	0.124	2,000	0.1240	2.52%
2020-07-31	0	5	0.119	0.119	0.120	34,138	0.119	0.119	0.120	0.119	0.120	286,000	0.1194	8.18%
2020-07-24	0	5	0.110	0.095	0.122	39,160	0.110	0.095	0.122	0.110	0.110	356,000	0.1100	0.00%
2020-07-17	0	5	0.110	0.100	0.122	66,373	0.110	0.100	0.122	0.100	0.121	597,508	0.1111	-5.98%
2020-07-10	0	5	0.117	0.095	0.117	36,082	0.117	0.095	0.117	0.092	0.117	334,000	0.1080	32.95%
2020-07-03	0	4	0.088	0.082	0.104	1,740	0.088	0.082	0.104	0.087	0.087	20,000	0.0870	-12.00%
2020-06-26	0	4	0.100	0.100	0.105	816	0.100	0.100	0.105	0.100	0.108	8,000	0.1020	11.11%
2020-06-19	0	5	0.090	0.085	0.108	14,228	0.090	0.085	0.108	0.090	0.110	136,000	0.1046	-18.18%
2020-06-12	0	5	0.110	0.092	0.110	24,860	0.110	0.092	0.110	0.100	0.120	228,000	0.1090	4.76%
2020-06-05	0	5	0.105	0.082	0.105	20,392	0.105	0.082	0.105	0.082	0.105	220,000	0.0927	1.94%
2020-05-29	0	5	0.103	0.098	0.114	55,624	0.103	0.098	0.114	0.102	0.129	504,000	0.1104	-13.45%
2020-05-22	0	5	0.119	0.115	0.119	262,440	0.119	0.115	0.119	0.084	0.124	2,510,000	0.1046	38.37%
2020-05-15	0	5	0.086	0.082	0.098	5,160	0.086	0.082	0.098	0.086	0.086	60,000	0.0860	0.00%
2020-05-08	0	5	0.086	0.086	0.098	338	0.086	0.086	0.098	0.083	0.086	4,000	0.0845	-4.44%
2020-04-29	0	3	0.090	0.090	0.097	6,404	0.090	0.090	0.097	0.086	0.101	64,000	0.1001	-10.89%
2020-04-24	0	5	0.101	0.085	0.111	0	0.101	0.085	0.111	-	-	0	-	0.00%
2020-04-17	0	4	0.101	0.101	0.105	78,176	0.101	0.101	0.105	0.080	0.112	854,000	0.0915	12.22%
2020-04-09	0	4	0.090	0.086	0.090	14,628	0.090	0.086	0.090	0.084	0.090	164,000	0.0892	-1.10%
2020-04-03	0	5	0.091	0.085	0.105	53,766	0.091	0.085	0.105	0.090	0.100	552,000	0.0974	-9.00%
2020-03-27	0	5	0.100	0.095	0.101	55,558	0.100	0.095	0.101	0.083	0.110	560,000	0.0992	1.01%
2020-03-20	0	5	0.099	0.094	0.100	35,504	0.099	0.094	0.100	0.095	0.112	354,000	0.1003	-12.39%
2020-03-13	0	5	0.113	0.113	0.119	2,889,328	0.113	0.113	0.119	0.108	0.150	25,582,000	0.1129	-18.71%
2020-03-06	0	5	0.139	0.131	0.139	1,275,834	0.139	0.131	0.139	0.126	0.161	9,340,471	0.1366	-10.32%
2020-02-28	0	5	0.155	0.144	0.155	1,383,067	0.155	0.144	0.155	0.141	0.163	9,045,774	0.1529	4.73%
2020-02-21	0	5	0.148	0.148	0.150	878,918	0.148	0.148	0.150	0.140	0.159	5,895,068	0.1491	-3.27%
2020-02-14	0	5	0.153	0.152	0.159	123,270	0.153	0.152	0.159	0.151	0.178	764,000	0.1613	-3.77%
2020-02-07	0	5	0.159	0.159	0.177	495,088	0.159	0.159	0.177	0.153	0.177	3,132,000	0.1581	-9.66%
2020-01-31	0	3	0.176	0.165	0.176	2,338,082	0.176	0.165	0.176	0.168	0.230	13,280,000	0.1761	-23.48%
2020-01-24	0	5	0.230	0.210	0.230	248,558	0.230	0.210	0.230	0.161	0.260	1,226,000	0.2027	27.78%
2020-01-17	0	5	0.180	0.161	0.180	220,769	0.180	0.161	0.180	0.151	0.180	1,312,049	0.1683	9.01%
2020-01-10	0	5	0.181	0.175	0.190	121,768	0.165	0.160	0.173	0.148	0.170	765,115	0.1591	6.47%
2020-01-03	0	4	0.170	0.170	0.180	231,356	0.155	0.155	0.164	0.146	0.164	1,523,731	0.1518	-5.56%
2019-12-27	0	3	0.180	0.180	0.210	32,730	0.164	0.164	0.192	0.153	0.164	201,703	0.1623	0.56%
2019-12-20	0	5	0.179	0.168	0.179	7,426	0.163	0.153	0.163	0.160	0.163	46,038	0.1613	0.56%
2019-12-13	0	5	0.178	0.178	0.190	104,749	0.162	0.162	0.173	0.160	0.192	614,729	0.1704	-17.21%
2019-12-06	0	5	0.215	0.215	0.239	2,689,676	0.196	0.196	0.218	0.164	0.187	14,798,077	0.1818	4.88%
2019-11-29	0	5	0.205	0.205	0.218	764,900	0.187	0.187	0.199	0.180	0.251	4,086,462	0.1872	-25.45%
2019-11-22	3	5	0.275	0.275	0.285	46,750	0.251	0.251	0.260	0.251	0.251	186,346	0.2509	0.00%
2019-11-15	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-11-08	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-11-01	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-10-25	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-10-18	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-10-11	4	4	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-10-04	4	4	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-09-27	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-09-20	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-09-13	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-09-06	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-08-30	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-08-23	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-08-16	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-08-09	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-08-02	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-07-26	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-07-19	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-07-12	5	5	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-07-05	4	4	-	-	-	0	0.251	-	-	-	-	0	-	0.00%
2019-06-28	0	5	0.275	0.275	0.290	98,800	0.251	0.251	0.265	0.251	0.265	385,846	0.2561	-1.79%
2019-06-21	0	5	0.280	0.280	0.290	535,850	0.255	0.255	0.265	0.246	0.278	2,091,462	0.2562	-8.20%
2019-06-14	0	5	0.305	0.290	0.305	30,250	0.278	0.265	0.278	0.274	0.278	109,615	0.2760	-4.69%
2019-06-06	0	4	0.320	0.310	0.330	135,990	0.292	0.283	0.301	0.269	0.315	462,577	0.2940	6.67%
2019-05-31	0	5	0.300	0.285	0.305	214,510	0.274	0.260	0.278	0.251	0.283	789,231	0.2718	-1.64%
2019-05-24	0	5	0.305	0.305	0.310	122,220	0.278	0.278	0.283	0.274	0.315	431,885	0.2830	0.00%
2019-05-17	0	4	0.305	0.305	0.315	148,380	0.278	0.278	0.287	0.265	0.292	539,308	0.2751	7.02%
2019-05-10	0	5	0.285	0.280	0.290	364,130	0.260	0.255	0.265	0.246	0.306	1,350,462	0.2696	-17.39%
2019-05-03	0	4	0.345	0.345	0.370	89,240	0.315	0.315	0.338	0.301	0.319	289,385	0.3084	-4.17%
2019-04-26	0	4	0.360	0.350	0.390	328,000	0.328	0.319	0.356	0.310	0.365	920,769	0.3562	-10.00%
2019-04-18	0	4	0.400	0.395	0.400	492,470	0.365	0.360	0.365	0.360	0.369	1,339,500	0.3677	1.27%
2019-04-12	0	5	0.395	0.395	0.400	132,340	0.360	0.360	0.365	0.356	0.369	370,500	0.3572	1.28%
2019-04-04	0	4	0.390	0.390	0.400	243,360	0.356	0.356	0.365	0.347	0.392	666,462	0.3652	-9.30%
2019-03-29	0	5	0.430	0.430	0.435	256,200	0.392	0.392	0.397	0.374	0.401	659,885	0.3882	6.17%
2019-03-22	0	5	0.405	0.405	0.425	170,750	0.369	0.369	0.388	0.365	0.392	451,615	0.3781	-1.22%
2019-03-15	0	5	0.410	0.405	0.430	261,290	0.374	0.369	0.392	0.369	0.401	673,038	0.3882	-1.20%
2019-03-08	0	5	0.415	0.415	0.420	2,123,780	0.379	0.379	0.383	0.379	0.474	4,972,154	0.4271	-20.19%
2019-03-01	0	5	0.520	0.510	0.520	6,130,130	0.474	0.465	0.474	0.392	0.520	12,892,962	0.4755	13.04%
2019-02-22	0	5	0.460	0.430	0.470	1,224,840	0.420	0.392	0.429	0.374	0.424	3,253,385	0.3765	4.55%
2019-02-15	0	5	0.440	0.415	0.455	228,710	0.401	0.379	0.415	0.374	0.420	583,154	0.3922	-2.22%
2019-02-08	0	2	0.450	0.420	0.450	45,000	0.411	0.383	0.411	0.411	0.411	109,615	0.4105	-1.10%
2019-02-01	0	5	0.455	0.420	0.455	1,246,120	0.415	0.383	0.415	0.365	0.433	3,327,923	0.3744	2.25%
2019-01-25	0	5	0.445	0.415	0.445	269,637	0.406	0.379	0.406	0.338	0.433	722,152	0.3734	9.88%
2019-01-18	0	5	0.405	0.390	0.420	2,986,320	0.369	0.356	0.383	0.292	0.424	8,990,654	0.3322	9.46%
2019-01-11	0	5	0.370	0.370	0.420	70,050	0.338	0.338	0.383	0.319	0.351	210,462	0.3328	-6.33%
2019-01-04	0	4	0.395	0.365	0.430	62,940	0.360	0.333	0.392	0.347	0.379	171,000	0.3681	-2.47%
2018-12-28	0	3	0.405	0.405	0.450	102,690	0.369	0.369	0.411	0.360	0.388	280,615	0.3659	-3.57%
2018-12-21	0	5	0.420	0.410	0.475	17,720	0.383	0.374	0.433	0.383	0.392	46,038	0.3849	-10.64%
2018-12-14	0	5	0.470	0.440	0.475	414,410	0.429	0.401	0.433	0.365	0.452	1,045,731	0.3963	4.44%
2018-12-07	0	5	0.450	0.430	0.480	26,160	0.411	0.392	0.438	0.411	0.415	63,577	0.4115	-2.17%
2018-11-30	0	5	0.460	0.430	0.495	504,180	0.420	0.392	0.452	0.406	0.438	1,135,615	0.4440	-4.17%
2018-11-23	0	5	0.480	0.470	0.480	695,610	0.438	0.429	0.438	0.383	0.438	1,633,269	0.4259	0.00%
2018-11-16	0	5	0.480	0.475	0.480	539,980	0.438	0.433	0.438	0.388	0.442	1,280,308	0.4218	-2.04%
2018-11-09	0	5	0.490	0.485	0.495	175,510	0.447	0.442	0.452	0.438	0.493	388,038	0.4523	-2.00%
2018-11-02	0	5	0.500	0.500	0.510	299,160	0.456	0.456	0.465	0.401	0.465	703,731	0.4251	5.26%
2018-10-26	0	5	0.475	0.460	0.480	190,460	0.433	0.420	0.438	0.429	0.520	405,577	0.4696	-20.83%
2018-10-19	0	4	0.600	0.550	0.620	81,920	0.547	0.502	0.566	0.511	0.547	151,269	0.5416	7.14%
2018-10-12	0	5	0.560	0.530	0.590	837,579	0.511	0.484	0.538	0.456	0.629	1,572,615	0.5326	-21.13%
2018-10-05	0	4	0.710	0.680	0.710	1,782,739	0.648	0.620	0.648	0.593	0.721	2,750,616	0.6481	-7.79%
2018-09-28	0	4	0.770	0.760	0.770	96,969,000	0.702	0.693	0.702	0.629	1.222	130,137,577	0.7451	-37.90%
2018-09-21	0	5	1.240	1.190	1.250	2,024,380	1.131	1.086	1.140	1.076	1.277	1,747,269	1.1586	-5.34%
2018-09-14	0	5	1.310	1.280	1.350	2,280,280	1.195	1.168	1.232	1.131	1.405	1,863,462	1.2237	-4.38%
2018-09-07	0	5	1.370	1.360	1.380	2,552,920	1.250	1.241	1.259	1.204	1.414	1,931,423	1.3218	-2.14%
2018-08-31	0	5	1.400	1.350	1.400	1,458,300	1.277	1.232	1.277	1.241	1.396	1,104,923	1.3198	-7.89%
2018-08-24	0	5	1.520	1.490	1.520	6,318,940	1.387	1.359	1.387	1.058	1.487	4,777,038	1.3228	31.03%
2018-08-17	0	5	1.160	1.150	1.160	13,894,240	1.058	1.049	1.058	0.994	1.651	10,211,769	1.3606	-34.46%
2018-08-10	0	5	1.770	1.770	1.780	14,763,900	1.615	1.615	1.624	1.569	1.688	8,979,692	1.6441	-0.56%
2018-08-03	0	5	1.780	1.780	1.790	19,245,580	1.624	1.624	1.633	1.569	1.651	11,792,423	1.6320	2.30%
2018-07-27	0	5	1.740	1.710	1.720	61,782,400	1.587	1.560	1.569	1.569	1.697	37,510,385	1.6471	-3.87%
2018-07-20	0	5	1.810	1.800	1.870	13,046,000	1.651	1.642	1.706	1.624	1.715	7,758,577	1.6815	-2.16%
2018-07-13	0	5	1.850	1.800	1.850	2,154,840	1.688	1.642	1.688	1.606	1.724	1,308,808	1.6464	0.54%
2018-07-06	0	4	1.840	1.800	1.840	1,088,280	1.679	1.642	1.679	1.633	1.752	651,115	1.6714	0.00%
2018-06-29	0	5	1.840	1.810	1.840	24,111,520	1.679	1.651	1.679	1.651	1.752	12,785,538	1.8858	1.10%
2018-06-22	0	4	1.820	1.790	1.820	210,760	1.660	1.633	1.660	1.615	1.715	127,154	1.6575	-1.09%
2018-06-15	0	5	1.840	1.830	1.840	177,260	1.679	1.669	1.679	1.624	1.724	105,231	1.6845	-2.65%
2018-06-08	0	5	1.890	1.870	1.890	651,920	1.724	1.706	1.724	1.624	1.733	388,038	1.6800	0.53%
2018-06-01	0	5	1.880	1.880	1.890	1,193,940	1.715	1.715	1.724	1.715	1.752	686,192	1.7399	-2.08%
2018-05-25	0	4	1.920	1.850	1.920	799,140	1.752	1.688	1.752	1.679	1.779	464,769	1.7194	2.13%
2018-05-18	0	5	1.880	1.840	1.880	2,387,840	1.715	1.679	1.715	1.679	1.742	1,394,308	1.7126	-1.05%
2018-05-11	0	5	1.900	1.870	1.910	6,633,560	1.733	1.706	1.742	1.642	1.733	3,836,538	1.7290	2.15%
2018-05-04	0	4	1.860	1.820	1.860	1,013,860	1.697	1.660	1.697	1.660	1.715	602,885	1.6817	1.64%
2018-04-27	0	5	1.830	1.780	1.830	585,180	1.669	1.624	1.669	1.642	1.697	348,577	1.6788	-1.61%
2018-04-20	0	5	1.860	1.780	1.860	7,308,380	1.697	1.624	1.697	1.660	1.770	4,342,962	1.6828	-0.53%
2018-04-13	0	5	1.870	1.870	1.920	15,581,880	1.706	1.706	1.752	1.660	1.742	9,236,192	1.6870	3.89%
2018-04-06	0	3	1.800	1.800	1.810	18,038,500	1.642	1.642	1.651	1.624	1.752	10,873,846	1.6589	-7.69%
2018-03-29	0	4	1.950	1.930	1.950	3,644,360	1.779	1.761	1.779	1.596	1.779	2,190,115	1.6640	5.41%
2018-03-23	0	5	1.850	1.800	1.860	682,400	1.688	1.642	1.697	1.688	1.724	399,000	1.7103	-2.63%
2018-03-16	0	5	1.900	1.860	1.900	2,770,540	1.733	1.697	1.733	1.679	1.779	1,602,577	1.7288	-1.04%
2018-03-09	0	5	1.920	1.900	1.940	1,674,680	1.752	1.733	1.770	1.733	1.797	955,846	1.7520	-2.54%
2018-03-02	0	5	1.970	1.920	2.010	2,161,340	1.797	1.752	1.834	1.724	1.852	1,234,269	1.7511	-2.96%
2018-02-23	0	4	2.030	1.990	2.050	1,744,820	1.852	1.815	1.870	1.806	1.952	931,731	1.8727	-0.49%
2018-02-15	0	4	2.040	2.040	2.090	2,622,300	1.861	1.861	1.907	1.679	1.888	1,488,577	1.7616	9.09%
2018-02-09	0	5	1.870	1.820	1.870	41,991,560	1.706	1.660	1.706	1.679	1.843	25,448,308	1.6501	-6.50%
2018-02-02	0	5	2.000	1.980	2.000	25,091,980	1.825	1.806	1.825	1.806	1.879	13,750,154	1.8249	0.00%
2018-01-26	0	5	2.000	2.000	2.010	4,943,400	1.825	1.825	1.834	1.761	1.952	2,705,308	1.8273	2.56%
2018-01-19	0	5	1.950	1.930	1.950	646,180	1.779	1.761	1.779	1.770	1.879	357,346	1.8083	0.00%
2018-01-12	0	5	1.950	1.920	1.950	2,208,340	1.779	1.752	1.779	1.733	1.825	1,234,269	1.7892	7.14%
2018-01-05	0	4	1.820	1.820	1.900	6,882,020	1.660	1.660	1.733	1.596	1.898	4,027,269	1.7089	-13.33%
2017-12-29	0	3	2.100	2.090	2.100	23,213,360	1.916	1.907	1.916	1.907	2.007	12,090,577	1.9200	-2.33%
2017-12-22	0	5	2.150	2.150	2.170	4,018,580	1.961	1.961	1.980	1.688	1.989	2,183,538	1.8404	14.36%
2017-12-15	0	5	1.880	1.800	1.890	2,740,420	1.715	1.642	1.724	1.724	1.834	1,523,654	1.7986	-6.93%
2017-12-08	0	5	2.020	2.020	2.040	5,055,800	1.843	1.843	1.861	1.815	1.980	2,641,731	1.9138	-5.61%
2017-12-01	0	5	2.140	2.110	2.140	23,487,080	1.952	1.925	1.952	1.852	2.025	11,985,346	1.9596	-4.89%
2017-11-24	0	5	2.250	2.230	2.250	1,026,420	2.053	2.034	2.053	2.007	2.126	502,038	2.0445	2.27%
2017-11-17	0	5	2.200	2.200	2.300	2,265,660	2.007	2.007	2.098	1.998	2.180	1,080,808	2.0963	-5.98%
2017-11-10	0	5	2.340	2.300	2.380	6,767,440	2.135	2.098	2.171	2.007	2.189	3,209,538	2.1085	-1.68%
2017-11-03	0	5	2.380	2.360	2.390	7,500,620	2.171	2.153	2.180	2.171	2.554	3,216,115	2.3322	-12.50%
2017-10-27	0	5	2.720	2.700	2.750	6,217,140	2.481	2.463	2.509	2.418	2.691	2,464,154	2.5230	3.03%
2017-10-20	0	5	2.640	2.620	2.640	153,417,620	2.408	2.390	2.408	2.080	2.554	63,728,192	2.4074	15.79%
2017-10-13	0	5	2.280	2.240	2.290	7,699,320	2.080	2.044	2.089	1.961	2.272	3,641,423	2.1144	-2.56%
2017-10-06	0	3	2.340	2.290	2.350	3,822,120	2.135	2.089	2.144	2.034	2.189	1,797,692	2.1261	4.46%
2017-09-29	0	5	2.240	2.230	2.270	176,591,420	2.044	2.034	2.071	1.934	2.208	86,846,077	2.0334	-2.61%
2017-09-22	0	5	2.300	2.250	2.300	11,384,700	2.098	2.053	2.098	1.788	2.262	5,487,346	2.0747	17.35%
2017-09-15	0	5	1.960	1.950	2.030	9,524,540	1.788	1.779	1.852	1.660	1.898	5,338,269	1.7842	5.95%
2017-09-08	0	5	1.850	1.760	1.850	2,749,100	1.688	1.606	1.688	1.533	1.715	1,691,365	1.6254	1.09%
2017-09-01	0	5	1.830	1.770	1.860	2,534,100	1.669	1.615	1.697	1.596	1.715	1,554,346	1.6303	-2.66%
2017-08-25	0	4	1.880	1.850	1.880	905,320	1.715	1.688	1.715	1.660	1.779	530,538	1.7064	-4.08%
2017-08-18	0	5	1.960	1.950	1.970	7,383,340	1.788	1.779	1.797	1.587	1.852	4,231,154	1.7450	8.89%
2017-08-11	0	5	1.800	1.690	1.800	1,059,520	1.642	1.542	1.642	1.596	1.688	646,731	1.6383	0.00%
2017-08-04	0	5	1.800	1.800	1.850	10,438,140	1.642	1.642	1.688	1.587	1.733	6,057,346	1.7232	-4.76%
2017-07-28	0	5	1.890	1.890	1.900	12,608,340	1.724	1.724	1.733	1.669	1.806	7,335,462	1.7188	-2.58%
2017-07-21	0	5	1.940	1.880	1.940	46,772,140	1.770	1.715	1.770	1.715	1.916	25,660,962	1.8227	-5.37%
2017-07-14	0	5	2.050	2.000	2.050	4,221,340	1.870	1.825	1.870	1.633	1.888	2,367,692	1.7829	9.04%
2017-07-07	0	5	1.880	1.710	1.880	4,424,020	1.715	1.560	1.715	1.551	1.715	2,637,346	1.6775	2.17%
2017-06-30	0	5	1.840	1.820	1.870	7,028,420	1.679	1.660	1.706	1.505	1.898	4,288,154	1.6390	-8.46%
2017-06-23	0	5	2.010	2.010	2.040	8,742,140	1.834	1.834	1.861	1.642	1.907	4,785,808	1.8267	13.56%
2017-06-16	0	5	1.770	1.750	1.800	4,020,920	1.615	1.596	1.642	1.606	1.742	2,365,500	1.6998	-2.75%
2017-06-09	0	5	1.820	1.820	1.840	21,660,700	1.660	1.660	1.679	1.587	1.733	13,401,577	1.6163	2.25%
2017-06-02	0	4	1.780	1.760	1.860	216,040	1.624	1.606	1.697	1.624	1.660	131,538	1.6424	-1.11%
2017-05-26	0	5	1.800	1.790	1.800	1,726,080	1.642	1.633	1.642	1.587	1.724	1,023,808	1.6859	-1.10%
2017-05-19	0	5	1.820	1.820	1.850	1,557,260	1.660	1.660	1.688	1.642	1.752	920,769	1.6913	-5.21%
2017-05-12	0	5	1.920	1.910	1.920	39,856,080	1.752	1.742	1.752	1.733	1.797	22,405,385	1.7789	-1.03%
2017-05-05	0	3	1.940	1.920	1.940	518,440	1.770	1.752	1.770	1.761	1.779	293,769	1.7648	-1.02%
2017-04-28	0	5	1.960	1.940	1.970	32,003,260	1.788	1.770	1.797	1.752	1.825	18,218,077	1.7567	0.51%
2017-04-21	0	4	1.950	1.920	1.960	2,334,140	1.779	1.752	1.788	1.733	1.825	1,321,962	1.7657	0.52%
2017-04-13	0	4	1.940	1.940	1.970	22,620,368	1.770	1.770	1.797	1.761	1.825	12,708,698	1.7799	-3.00%
2017-04-07	0	4	2.000	1.990	2.030	43,399,820	1.825	1.815	1.852	1.733	1.861	23,797,500	1.8237	0.00%
2017-03-31	0	5	2.000	2.000	2.020	25,087,840	1.825	1.825	1.843	1.761	1.961	13,594,500	1.8454	-5.21%
2017-03-24	0	5	2.110	2.040	2.110	41,103,160	1.925	1.861	1.925	1.752	2.007	21,212,769	1.9377	7.11%
2017-03-17	0	5	1.970	1.950	1.970	1,056,200	1.797	1.779	1.797	1.733	1.998	580,962	1.8180	-9.22%
2017-03-10	0	5	2.170	2.130	2.160	40,890,960	1.980	1.943	1.971	1.779	2.007	20,557,269	1.9891	9.60%
2017-03-03	0	5	1.980	1.980	2.030	4,686,100	1.806	1.806	1.852	1.742	1.879	2,560,615	1.8301	1.54%
2017-02-24	0	5	1.950	1.940	1.950	2,328,080	1.779	1.770	1.779	1.688	1.916	1,278,115	1.8215	-7.14%
2017-02-17	0	5	2.100	2.050	2.100	3,558,400	1.916	1.870	1.916	1.870	2.044	1,837,154	1.9369	-0.47%
2017-02-10	0	5	2.110	2.120	2.180	12,045,520	1.925	1.934	1.989	1.925	2.062	5,881,962	2.0479	-6.64%
2017-02-03	0	3	2.260	2.260	2.290	1,639,820	2.062	2.062	2.089	2.062	2.126	787,038	2.0835	-2.59%
2017-01-27	0	5	2.320	2.280	2.320	168,145,782	2.116	2.080	2.116	1.961	2.189	80,184,885	2.0970	0.00%
2017-01-20	0	5	2.320	2.260	2.320	23,387,740	2.116	2.062	2.116	2.007	2.116	11,182,962	2.0914	2.65%
2017-01-13	0	5	2.260	2.220	2.260	5,269,060	2.062	2.025	2.062	2.034	2.326	2,437,846	2.1614	-12.74%
2017-01-06	0	4	2.590	2.530	2.600	38,427,160	2.363	2.308	2.372	2.162	2.390	16,280,077	2.3604	1.57%
2016-12-30	0	3	2.550	2.480	2.550	46,963,180	2.326	2.262	2.326	2.226	2.445	19,485,231	2.4102	-3.77%
2016-12-23	0	5	2.650	2.620	2.650	140,772,300	2.418	2.390	2.418	2.007	2.481	58,677,115	2.3991	16.74%
2016-12-16	0	5	2.270	2.220	2.280	1,918,860	2.071	2.025	2.080	2.007	2.189	929,538	2.0643	1.34%
2016-12-09	0	5	2.240	2.220	2.240	9,371,940	2.044	2.025	2.044	1.925	2.107	4,592,885	2.0405	2.75%
2016-12-02	0	5	2.180	2.150	2.180	7,753,130	1.989	1.961	1.989	1.980	2.135	3,752,135	2.0663	-6.03%
2016-11-25	0	5	2.320	2.280	2.320	1,789,020	2.116	2.080	2.116	2.071	2.144	848,423	2.1086	0.00%
2016-11-18	0	5	2.320	2.280	2.320	1,918,700	2.116	2.080	2.116	2.080	2.199	905,423	2.1191	-2.11%
2016-11-11	0	5	2.370	2.340	2.370	3,993,100	2.162	2.135	2.162	2.053	2.235	1,878,808	2.1253	-0.42%
2016-11-04	0	5	2.380	2.360	2.400	5,369,280	2.171	2.153	2.189	2.007	2.235	2,525,538	2.1260	5.78%
2016-10-28	0	5	2.250	2.200	2.250	3,114,560	2.053	2.007	2.053	2.034	2.189	1,490,769	2.0892	-1.32%
2016-10-20	0	4	2.280	2.280	2.310	13,561,220	2.080	2.080	2.107	1.989	2.299	6,318,231	2.1464	7.04%
2016-10-14	0	4	2.130	2.090	2.130	2,795,800	1.943	1.907	1.943	1.788	1.961	1,475,423	1.8949	6.50%
2016-10-07	0	5	2.000	1.990	2.010	9,948,840	1.825	1.815	1.834	1.825	2.116	5,042,308	1.9731	-2.44%
2016-09-30	0	5	2.050	2.050	2.090	6,669,960	1.870	1.870	1.907	1.806	1.943	3,595,385	1.8551	-2.38%
2016-09-23	0	5	2.100	2.080	2.110	4,402,160	1.916	1.898	1.925	1.706	1.934	2,380,846	1.8490	7.14%
2016-09-15	0	4	1.960	1.960	1.970	7,747,340	1.788	1.788	1.797	1.606	1.888	4,347,346	1.7821	7.69%
2016-09-09	0	5	1.820	1.820	1.860	43,284,200	1.660	1.660	1.697	1.551	2.372	22,710,115	1.9059	-28.35%
2016-09-02	0	5	2.540	2.520	2.540	10,263,820	2.317	2.299	2.317	2.308	2.627	4,242,115	2.4195	-12.11%
2016-08-26	0	5	2.890	2.860	2.890	6,165,640	2.636	2.609	2.636	2.582	2.719	2,319,462	2.6582	-0.34%
2016-08-19	0	5	2.900	2.860	2.900	7,780,060	2.646	2.609	2.646	2.454	2.728	2,937,692	2.6484	2.84%
2016-08-12	0	5	2.820	2.700	2.820	1,735,260	2.573	2.463	2.573	2.518	2.655	670,846	2.5867	0.36%
2016-08-05	0	4	2.810	2.810	2.840	2,718,580	2.564	2.564	2.591	2.363	2.591	1,065,462	2.5516	6.04%
2016-07-29	0	5	2.650	2.650	2.690	9,186,140	2.418	2.418	2.454	2.253	2.554	3,781,731	2.4291	7.29%
2016-07-22	0	5	2.470	2.500	2.520	11,220,560	2.253	2.281	2.299	2.116	2.418	4,948,038	2.2677	-6.44%
2016-07-15	0	5	2.640	2.640	2.670	8,822,520	2.408	2.408	2.436	2.372	2.627	3,612,923	2.4419	-8.97%
2016-07-08	0	5	2.900	2.830	2.900	6,943,360	2.646	2.582	2.646	2.472	2.773	2,595,692	2.6750	0.69%
2016-06-30	0	4	2.880	2.830	2.880	5,861,700	2.627	2.582	2.627	2.290	2.646	2,418,115	2.4241	9.92%
2016-06-24	0	5	2.620	2.540	2.630	3,925,520	2.390	2.317	2.399	2.281	2.554	1,620,115	2.4230	-6.09%
2016-06-17	0	5	2.790	2.750	2.800	10,501,520	2.545	2.509	2.554	2.454	2.636	4,110,577	2.5548	-2.11%
2016-06-10	0	4	2.850	2.820	2.850	6,399,460	2.600	2.573	2.600	2.545	2.646	2,466,346	2.5947	1.06%
2016-06-03	0	5	2.820	2.820	2.850	10,856,520	2.573	2.573	2.600	2.354	2.691	4,231,154	2.5659	6.82%
2016-05-27	0	5	2.640	2.610	2.650	3,279,860	2.408	2.381	2.418	2.299	2.463	1,378,962	2.3785	5.60%
2016-05-20	0	5	2.500	2.470	2.520	7,554,600	2.281	2.253	2.299	2.199	2.463	3,244,615	2.3283	1.63%
2016-05-13	0	5	2.460	2.440	2.460	6,150,420	2.244	2.226	2.244	2.189	2.345	2,742,577	2.2426	-2.38%
2016-05-06	0	4	2.520	2.500	2.520	7,776,900	2.299	2.281	2.299	2.071	2.372	3,398,077	2.2886	-0.79%
2016-04-29	0	5	2.540	2.530	2.580	36,794,940	2.317	2.308	2.354	2.089	2.782	15,083,077	2.4395	-13.01%
2016-04-22	0	5	2.920	2.870	2.930	24,879,460	2.664	2.618	2.673	2.536	2.965	9,146,308	2.7202	0.00%
2016-04-15	1	5	2.920	2.900	2.930	50,377,530	2.664	2.646	2.673	2.189	2.719	20,511,231	2.4561	8.96%
2016-04-08	0	4	2.680	2.650	2.690	85,295,928	2.445	2.418	2.454	1.660	2.481	38,223,762	2.2315	35.35%
2016-04-01	0	4	1.980	1.970	1.990	16,202,720	1.806	1.797	1.815	1.542	1.961	8,931,462	1.8141	17.16%
2016-03-24	0	4	1.690	1.670	1.690	5,570,660	1.542	1.524	1.542	1.387	1.633	3,819,000	1.4587	-3.43%
2016-03-18	0	5	1.750	1.750	1.760	1,674,760	1.596	1.596	1.606	1.542	1.797	1,001,885	1.6716	-5.91%
2016-03-11	0	5	1.860	1.850	1.950	263,400	1.697	1.688	1.779	1.688	1.815	149,077	1.7669	-9.71%
2016-03-04	0	5	2.060	2.010	2.040	475,840	1.879	1.834	1.861	1.761	1.898	260,885	1.8239	0.98%
2016-02-26	0	5	2.040	2.040	2.050	976,900	1.861	1.861	1.870	1.797	1.916	532,731	1.8338	-0.97%
2016-02-19	0	5	2.060	2.020	2.090	964,040	1.879	1.843	1.907	1.870	1.934	508,615	1.8954	-3.74%
2016-02-12	0	2	2.140	2.050	2.140	1,199,480	1.952	1.870	1.952	1.806	1.961	624,808	1.9198	2.39%
2016-02-05	0	5	2.090	2.090	2.150	5,649,140	1.907	1.907	1.961	1.888	2.034	2,900,423	1.9477	-7.11%
2016-01-29	0	5	2.250	2.230	2.290	15,624,920	2.053	2.034	2.089	1.888	2.180	7,745,423	2.0173	4.65%
2016-01-22	0	5	2.150	2.110	2.150	9,576,470	1.961	1.925	1.961	1.615	1.961	5,195,764	1.8431	21.47%
2016-01-15	0	5	1.770	1.770	1.790	3,416,400	1.615	1.615	1.633	1.387	1.679	2,179,154	1.5678	4.12%
2016-01-08	0	5	1.700	1.700	1.740	3,603,040	1.551	1.551	1.587	1.505	1.733	2,262,462	1.5925	-10.05%
2015-12-31	0	4	1.890	1.850	1.900	2,587,600	1.724	1.688	1.733	1.660	1.761	1,519,269	1.7032	-0.53%
2015-12-24	0	4	1.900	1.900	1.930	2,991,820	1.733	1.733	1.761	1.733	1.852	1,710,000	1.7496	-1.55%
2015-12-18	0	5	1.930	1.930	1.940	9,083,100	1.761	1.761	1.770	1.724	1.961	5,009,423	1.8132	-8.53%
2015-12-11	0	5	2.110	2.110	2.190	10,829,180	1.925	1.925	1.998	1.898	2.262	5,145,346	2.1047	-6.64%
2015-12-04	0	5	2.260	2.260	2.310	12,570,040	2.062	2.062	2.107	2.053	2.290	5,772,346	2.1776	-5.83%
2015-11-27	0	5	2.400	2.380	2.410	18,117,340	2.189	2.171	2.199	1.925	2.345	8,398,731	2.1572	9.59%
2015-11-20	0	5	2.190	2.190	2.210	15,656,100	1.998	1.998	2.016	1.770	2.235	7,962,462	1.9662	-8.37%
2015-11-13	0	5	2.390	2.380	2.400	26,344,834	2.180	2.171	2.189	1.989	2.372	12,055,390	2.1853	3.91%
2015-11-06	0	5	2.300	2.240	2.290	43,638,360	2.098	2.044	2.089	1.441	2.226	23,089,385	1.8900	41.98%
2015-10-30	0	5	1.620	1.580	1.620	7,691,280	1.478	1.441	1.478	1.359	1.505	5,395,269	1.4256	-0.61%
2015-10-23	0	4	1.630	1.630	1.640	8,829,320	1.487	1.487	1.496	1.350	1.624	5,868,808	1.5044	-2.40%
2015-10-16	0	5	1.670	1.640	1.680	17,834,760	1.524	1.496	1.533	1.460	1.697	11,564,423	1.5422	-6.18%
2015-10-09	0	5	1.780	1.750	1.780	16,151,780	1.624	1.596	1.624	1.451	1.724	10,249,038	1.5759	4.71%
2015-10-02	0	3	1.700	1.650	1.700	12,355,060	1.551	1.505	1.551	1.004	1.596	9,488,308	1.3021	49.12%
2015-09-25	0	5	1.140	1.120	1.140	3,593,160	1.040	1.022	1.040	0.931	1.122	3,582,231	1.0031	1.79%
2015-09-18	0	5	1.120	1.110	1.140	1,815,000	1.022	1.013	1.040	0.967	1.159	1,712,192	1.0600	0.90%
2015-09-11	0	5	1.110	1.090	1.110	4,797,240	1.013	0.994	1.013	0.785	1.040	5,217,692	0.9194	16.84%
2015-09-04	0	4	0.950	0.910	0.950	2,270,820	0.867	0.830	0.867	0.867	1.058	2,391,808	0.9494	-17.39%
2015-08-28	0	5	1.150	1.120	1.150	7,965,720	1.049	1.022	1.049	0.885	1.159	8,017,269	0.9936	-4.96%
2015-08-21	0	5	1.210	1.200	1.210	3,183,860	1.104	1.095	1.104	1.095	1.277	2,676,808	1.1894	-13.57%
2015-08-14	0	5	1.400	1.380	1.430	7,072,640	1.277	1.259	1.305	1.250	1.460	5,233,038	1.3515	-7.28%
2015-08-07	0	5	1.510	1.460	1.510	10,500,960	1.378	1.332	1.378	1.186	1.460	8,006,308	1.3116	-1.95%
2015-07-31	0	5	1.540	1.500	1.550	21,051,040	1.405	1.368	1.414	1.368	1.688	13,671,231	1.5398	-12.50%
2015-07-24	0	5	1.760	1.750	1.800	27,527,080	1.606	1.596	1.642	1.487	1.761	16,854,462	1.6332	9.32%
2015-07-17	0	5	1.610	1.520	1.650	11,640,400	1.469	1.387	1.505	1.140	1.551	8,773,615	1.3268	25.78%
2015-07-10	0	5	1.280	1.220	1.280	22,836,060	1.168	1.113	1.168	0.593	1.268	25,268,538	0.9037	-24.26%
2015-07-03	0	4	1.690	1.690	1.700	35,826,080	1.542	1.542	1.551	1.414	2.189	19,013,885	1.8842	-26.20%
2015-06-26	0	5	2.290	2.240	2.300	99,383,900	2.089	2.044	2.098	1.222	2.107	56,015,654	1.7742	60.14%
2015-06-19	0	5	1.430	1.410	1.430	20,353,800	1.305	1.286	1.305	1.049	1.478	15,172,962	1.3415	16.26%
2015-06-12	0	5	1.230	1.210	1.250	2,195,780	1.122	1.104	1.140	0.949	1.140	2,073,923	1.0588	-3.15%
2015-06-05	0	5	1.270	1.220	1.270	6,396,060	1.159	1.113	1.159	1.031	1.222	5,664,923	1.1291	7.63%
2015-05-29	0	4	1.180	1.170	1.180	3,922,040	1.076	1.067	1.076	1.049	1.168	3,531,808	1.1105	-7.81%
2015-05-22	0	5	1.280	1.270	1.280	17,442,665	1.168	1.159	1.168	0.821	1.350	15,693,361	1.1115	40.66%
2015-05-15	0	5	0.910	0.880	0.970	565,640	0.830	0.803	0.885	0.794	0.885	668,654	0.8459	5.81%
2015-05-08	0	5	0.860	0.860	0.900	978,140	0.785	0.785	0.821	0.785	0.885	1,194,808	0.8187	-10.42%
2015-04-30	0	4	0.960	0.950	0.960	2,680,520	0.876	0.867	0.876	0.803	0.940	3,095,538	0.8659	0.00%
2015-04-24	0	5	0.960	0.950	0.970	5,364,200	0.876	0.867	0.885	0.721	0.903	6,504,577	0.8247	14.29%
2015-04-17	0	5	0.840	0.840	0.850	1,972,840	0.766	0.766	0.775	0.702	0.794	2,615,423	0.7543	3.70%
2015-04-10	0	3	0.810	0.790	0.810	419,360	0.739	0.721	0.739	0.693	0.748	587,538	0.7138	3.85%
2015-04-02	0	4	0.780	0.750	0.780	208,380	0.712	0.684	0.712	0.684	0.721	295,962	0.7041	1.30%
2015-03-27	0	5	0.770	0.740	0.770	219,620	0.702	0.675	0.702	0.657	0.702	322,269	0.6815	4.05%
2015-03-20	0	5	0.740	0.740	0.770	488,520	0.675	0.675	0.702	0.675	0.712	701,538	0.6964	-3.90%
2015-03-13	0	5	0.770	0.740	0.770	124,680	0.702	0.675	0.702	0.675	0.712	179,769	0.6936	4.05%
2015-03-06	0	5	0.740	0.740	0.770	59,200	0.675	0.675	0.702	0.675	0.675	87,692	0.6751	-2.63%
2015-02-27	0	5	0.760	0.740	0.780	88,060	0.693	0.675	0.712	0.639	0.730	131,538	0.6695	5.56%
2015-02-18	0	3	0.720	0.710	0.760	25,400	0.657	0.648	0.693	0.639	0.657	39,462	0.6437	-4.00%
2015-02-13	0	5	0.750	0.720	0.760	129,120	0.684	0.657	0.693	0.602	0.702	195,115	0.6618	11.94%
2015-02-06	0	5	0.670	0.670	0.740	136,900	0.611	0.611	0.675	0.611	0.657	217,038	0.6308	-5.63%
2015-01-30	0	5	0.710	0.680	0.750	200,020	0.648	0.620	0.684	0.593	0.648	324,462	0.6165	1.43%
2015-01-23	0	5	0.700	0.700	0.710	529,240	0.639	0.639	0.648	0.602	0.675	819,923	0.6455	-7.89%
2015-01-16	0	5	0.760	0.740	0.780	203,480	0.693	0.675	0.712	0.693	0.739	287,192	0.7085	-1.30%
2015-01-09	0	5	0.770	0.770	0.790	262,440	0.702	0.702	0.721	0.684	0.721	372,692	0.7042	-2.53%
2015-01-02	0	4	0.790	0.790	0.820	122,526	0.721	0.721	0.748	0.693	0.766	171,460	0.7146	0.00%
2014-12-24	0	3	0.790	0.780	0.790	83,160	0.721	0.712	0.721	0.721	0.730	114,000	0.7295	2.60%
2014-12-19	0	5	0.770	0.750	0.800	1,044,420	0.702	0.684	0.730	0.675	0.785	1,435,962	0.7273	-9.41%
2014-12-12	0	5	0.850	0.830	0.850	4,305,780	0.775	0.757	0.775	0.693	0.839	5,555,308	0.7751	1.19%
2014-12-05	0	5	0.840	0.830	0.850	5,917,700	0.766	0.757	0.775	0.648	0.839	7,984,385	0.7412	16.67%
2014-11-28	0	5	0.720	0.690	0.720	306,700	0.657	0.629	0.657	0.620	0.657	480,115	0.6388	2.86%
2014-11-21	0	5	0.700	0.700	0.710	1,448,600	0.639	0.639	0.648	0.593	0.684	2,258,077	0.6415	7.69%
2014-11-14	0	5	0.650	0.620	0.680	155,800	0.593	0.566	0.620	0.584	0.620	263,077	0.5922	-1.52%
2014-11-07	0	5	0.660	0.610	0.680	0	0.602	0.556	0.620	-	-	0	-	0.00%
2014-10-31	0	5	0.660	0.620	0.670	6,140	0.602	0.566	0.611	0.547	0.611	10,962	0.5601	6.45%
2014-10-24	0	5	0.620	0.600	0.680	31,000	0.566	0.547	0.620	0.566	0.566	54,808	0.5656	1.64%
2014-10-17	0	5	0.610	0.610	0.660	159,360	0.556	0.556	0.602	0.556	0.584	280,615	0.5679	-3.17%
2014-10-10	0	5	0.630	0.630	0.650	190,220	0.575	0.575	0.593	0.575	0.602	324,462	0.5863	-4.55%
2014-10-03	0	3	0.660	0.640	0.680	444,100	0.602	0.584	0.620	0.575	0.629	741,000	0.5993	-5.71%
2014-09-26	0	5	0.700	0.680	0.710	491,540	0.639	0.620	0.648	0.611	0.684	767,308	0.6406	0.00%
2014-09-19	0	5	0.700	0.680	0.700	587,840	0.639	0.620	0.639	0.566	0.657	947,077	0.6207	7.69%
2014-09-12	0	4	0.650	0.640	0.680	685,400	0.593	0.584	0.620	0.584	0.684	1,111,500	0.6166	1.56%
2014-09-05	0	5	0.640	0.610	0.640	140,140	0.584	0.556	0.584	0.566	0.593	245,538	0.5707	3.23%
2014-08-29	0	5	0.620	0.620	0.670	926,700	0.566	0.566	0.611	0.547	0.593	1,633,269	0.5674	3.33%
2014-08-22	0	5	0.600	0.600	0.640	196,020	0.547	0.547	0.584	0.547	0.584	352,962	0.5554	-4.76%
2014-08-15	0	5	0.630	0.630	0.650	1,494,040	0.575	0.575	0.593	0.511	0.629	2,606,654	0.5732	12.50%
2014-08-08	0	5	0.560	0.520	0.580	323,800	0.511	0.474	0.529	0.456	0.538	668,654	0.4843	-1.75%
2014-08-01	0	5	0.570	0.570	0.580	823,320	0.520	0.520	0.529	0.484	0.566	1,582,846	0.5202	11.76%
2014-07-25	0	5	0.510	0.460	0.540	10,200	0.465	0.420	0.493	0.465	0.465	21,923	0.4653	5.15%
2014-07-18	0	5	0.485	0.455	0.550	0	0.442	0.415	0.502	-	-	0	-	0.00%
2014-07-11	0	5	0.485	0.485	0.540	234,940	0.442	0.442	0.493	0.401	0.465	521,769	0.4503	10.23%
2014-07-04	0	4	0.440	0.440	0.475	113,940	0.401	0.401	0.433	0.401	0.411	280,615	0.4060	0.00%
2014-06-27	0	5	0.440	0.430	0.480	0	0.401	0.392	0.438	-	-	0	-	0.00%
2014-06-20	0	5	0.440	0.415	0.465	65,000	0.401	0.379	0.424	0.392	0.397	164,423	0.3953	-4.35%
2014-06-13	0	5	0.460	0.440	0.470	9,200	0.420	0.401	0.429	0.420	0.420	21,923	0.4196	0.00%
2014-06-06	0	4	0.460	0.415	0.465	46,000	0.420	0.379	0.424	-	-	109,615	0.4196	0.00%
2014-05-30	0	5	0.460	0.410	0.460	20,240	0.420	0.374	0.420	0.420	0.420	48,231	0.4196	0.00%
2014-05-23	0	5	0.460	0.420	0.465	13,700	0.420	0.383	0.424	0.415	0.420	32,885	0.4166	8.24%
2014-05-16	0	5	0.425	0.400	0.465	8,400	0.388	0.365	0.424	0.383	0.383	21,923	0.3832	-2.30%
2014-05-09	0	4	0.435	0.435	0.445	34,800	0.397	0.397	0.406	0.397	0.397	87,692	0.3968	-6.45%
2014-05-02	0	4	0.465	0.415	0.470	0	0.424	0.379	0.429	-	-	0	-	-1.06%
2014-04-25	0	4	0.470	0.450	0.470	190,920	0.429	0.411	0.429	0.356	0.433	469,154	0.4069	4.44%
2014-04-17	0	4	0.450	0.425	0.450	438,920	0.411	0.388	0.411	0.351	0.465	1,061,077	0.4137	3.45%
2014-04-11	0	5	0.435	0.430	0.475	90,076	0.397	0.392	0.433	0.392	0.397	227,540	0.3959	-3.33%
2014-04-04	0	5	0.450	0.440	0.470	161,510	0.411	0.401	0.429	0.392	0.442	399,000	0.4048	0.00%
2014-03-28	0	5	0.450	0.420	0.475	900	0.411	0.383	0.433	0.411	0.411	2,192	0.4105	0.00%
2014-03-21	0	5	0.450	0.435	0.460	148,004	0.411	0.397	0.420	0.411	0.420	353,222	0.4190	-2.17%
2014-03-14	0	5	0.460	0.450	0.490	86,830	0.420	0.411	0.447	0.411	0.420	208,269	0.4169	-2.13%
2014-03-07	0	5	0.470	0.470	0.475	631,460	0.429	0.429	0.433	0.369	0.456	1,556,538	0.4057	2.17%
2014-02-28	0	5	0.460	0.415	0.465	95,900	0.420	0.379	0.424	0.411	0.420	230,192	0.4166	2.22%
2014-02-21	0	5	0.450	0.415	0.460	0	0.411	0.379	0.420	-	-	0	-	-1.10%
2014-02-14	0	5	0.455	0.415	0.455	133,470	0.415	0.379	0.415	0.374	0.420	348,577	0.3829	12.35%
2014-02-07	0	4	0.405	0.400	0.410	68,830	0.369	0.365	0.374	0.369	0.383	184,154	0.3738	-2.41%
2014-01-30	0	4	0.415	0.400	0.430	284,100	0.379	0.365	0.392	0.365	0.392	754,154	0.3767	-9.78%
2014-01-24	0	5	0.460	0.410	0.450	314,540	0.420	0.374	0.411	0.374	0.424	784,846	0.4008	-6.12%
2014-01-17	0	5	0.490	0.435	0.500	603,760	0.447	0.397	0.456	0.429	0.511	1,348,269	0.4478	4.26%
2014-01-10	0	5	0.470	0.430	0.480	250,060	0.429	0.392	0.438	0.388	0.438	596,308	0.4193	4.44%
2014-01-03	0	4	0.450	0.435	0.470	76,410	0.411	0.397	0.429	0.397	0.415	190,731	0.4006	-2.17%
2013-12-27	0	3	0.460	0.445	0.465	9,000	0.420	0.406	0.424	0.401	0.420	21,923	0.4105	0.00%
2013-12-20	0	5	0.460	0.430	0.480	77,110	0.420	0.392	0.438	0.411	0.424	186,346	0.4138	0.00%
2013-12-13	0	5	0.460	0.460	0.475	4,801,460	0.420	0.420	0.433	0.383	0.639	9,670,269	0.4965	9.52%
2013-12-06	0	5	0.420	0.395	0.420	315,110	0.383	0.360	0.383	0.342	0.401	839,654	0.3753	3.70%
2013-11-29	0	5	0.405	0.405	0.430	60,610	0.369	0.369	0.392	0.347	0.397	160,038	0.3787	0.00%
2013-11-22	0	5	0.405	0.405	0.500	132,380	0.369	0.369	0.456	0.347	0.365	370,500	0.3573	-4.71%
2013-11-15	0	5	0.425	0.385	0.425	0	0.388	0.351	0.388	-	-	0	-	-3.41%
2013-11-08	0	5	0.440	0.395	0.440	197,170	0.401	0.360	0.401	0.351	0.401	502,038	0.3927	3.53%
2013-11-01	0	5	0.425	0.400	0.435	70,100	0.388	0.365	0.397	0.374	0.401	184,154	0.3807	-2.30%
2013-10-25	0	5	0.435	0.425	0.435	270,300	0.397	0.388	0.397	0.351	0.411	692,769	0.3902	0.00%
2013-10-18	0	4	0.435	0.420	0.435	164,870	0.397	0.383	0.397	0.351	0.424	427,500	0.3857	-9.37%
2013-10-11	0	5	0.480	0.465	0.480	2,264,299	0.438	0.424	0.438	0.310	0.474	5,341,343	0.4239	43.28%
2013-10-04	0	4	0.335	0.330	0.380	457,060	0.306	0.301	0.347	0.301	0.310	1,503,923	0.3039	1.52%
2013-09-27	0	5	0.330	0.325	0.340	577,590	0.301	0.296	0.310	0.301	0.328	1,876,615	0.3078	-5.71%
2013-09-19	0	4	0.350	0.345	0.350	88,700	0.319	0.315	0.319	0.301	0.319	285,000	0.3112	6.06%
2013-09-13	0	5	0.330	0.325	0.330	983,470	0.301	0.296	0.301	0.301	0.315	3,209,538	0.3064	-7.04%
2013-09-06	0	5	0.355	0.350	0.395	95,850	0.324	0.319	0.360	0.324	0.324	295,962	0.3239	1.43%
2013-08-30	0	5	0.350	0.325	0.395	256,250	0.319	0.296	0.360	0.315	0.324	804,577	0.3185	2.94%
2013-08-23	0	5	0.340	0.330	0.395	0	0.310	0.301	0.360	-	-	0	-	0.00%
2013-08-16	0	4	0.340	0.325	0.395	16,750	0.310	0.296	0.360	0.310	0.347	50,423	0.3322	-10.53%
2013-08-09	0	5	0.380	0.330	0.380	0	0.347	0.301	0.347	-	-	0	-	0.00%
2013-08-02	0	5	0.380	0.325	0.380	1,580	0.347	0.296	0.347	0.360	0.360	4,385	0.3604	1.33%
2013-07-26	0	5	0.375	0.340	0.380	0	0.342	0.310	0.347	-	-	0	-	0.00%
2013-07-19	0	5	0.375	0.335	0.380	0	0.342	0.306	0.347	-	-	0	-	-1.32%
2013-07-12	0	5	0.380	0.325	0.380	46,900	0.347	0.296	0.347	0.338	0.360	131,538	0.3565	-3.80%
2013-07-05	0	4	0.395	0.380	0.395	79,200	0.360	0.347	0.360	0.356	0.365	219,231	0.3613	-12.22%
2013-06-28	0	5	0.450	0.440	0.450	18,000	0.411	0.401	0.411	0.411	0.411	43,846	0.4105	0.00%
2013-06-21	0	5	0.450	0.450	0.510	269,200	0.411	0.411	0.465	0.401	0.411	657,692	0.4093	0.00%
2013-06-14	0	4	0.450	0.450	0.520	0	0.411	0.411	0.474	-	-	0	-	0.00%
2013-06-07	0	5	0.450	0.450	0.520	182,910	0.411	0.411	0.474	0.401	0.438	438,462	0.4172	-10.00%
2013-05-31	0	5	0.500	0.450	0.520	0	0.456	0.411	0.474	-	-	0	-	0.00%
2013-05-24	0	5	0.500	0.445	0.520	0	0.456	0.406	0.474	-	-	0	-	0.00%
2013-05-16	0	4	0.500	0.440	0.520	0	0.456	0.401	0.474	-	-	0	-	0.00%
2013-05-10	0	5	0.500	0.450	0.500	116,000	0.456	0.411	0.456	0.456	0.474	252,115	0.4601	0.00%
2013-05-03	0	4	0.500	0.440	0.520	20,000	0.456	0.401	0.474	0.456	0.456	43,846	0.4561	0.00%
2013-04-26	0	5	0.500	0.445	0.520	0	0.456	0.406	0.474	-	-	0	-	0.00%
2013-04-19	0	5	0.500	0.450	0.500	259,600	0.456	0.411	0.456	0.456	0.456	548,077	0.4737	6.38%
2013-04-12	0	5	0.470	0.440	0.510	0	0.429	0.401	0.465	-	-	0	-	0.00%
2013-04-05	0	3	0.470	0.470	0.500	161,700	0.429	0.429	0.456	0.424	0.474	350,769	0.4610	-9.62%
2013-03-28	0	4	0.520	0.500	0.550	46,800	0.474	0.456	0.502	0.474	0.474	98,654	0.4744	4.00%
2013-03-22	0	5	0.500	0.470	0.550	109,500	0.456	0.429	0.502	0.438	0.484	241,154	0.4541	-7.41%
2013-03-15	0	5	0.540	0.530	0.550	0	0.493	0.484	0.502	-	-	0	-	-1.82%
2013-03-08	0	5	0.550	0.530	0.550	331,320	0.502	0.484	0.502	0.502	0.502	660,323	0.5018	0.00%
2013-03-01	0	5	0.550	0.530	0.550	55,000	0.502	0.484	0.502	0.502	0.502	109,615	0.5018	0.00%
2013-02-22	0	5	0.550	0.530	0.550	0	0.502	0.484	0.502	-	-	0	-	0.00%
2013-02-15	0	2	0.550	0.530	0.550	33,000	0.502	0.484	0.502	0.502	0.502	65,769	0.5018	0.00%
2013-02-08	0	5	0.550	0.550	0.570	376,000	0.502	0.502	0.520	0.484	0.502	749,769	0.5015	-8.33%
2013-02-01	0	5	0.600	0.560	0.600	6,000	0.547	0.511	0.547	0.547	0.547	10,962	0.5474	0.00%
2013-01-25	0	5	0.600	0.560	0.600	0	0.547	0.511	0.547	-	-	0	-	0.00%
2013-01-18	0	5	0.600	0.560	0.600	467,720	0.547	0.511	0.547	0.529	0.547	857,192	0.5456	-3.23%
2013-01-11	0	5	0.620	0.600	0.680	52,079	0.566	0.547	0.620	0.566	0.566	92,076	0.5656	0.00%
2013-01-04	0	4	0.620	0.540	0.680	0	0.566	0.493	0.620	-	-	0	-	0.00%
2012-12-28	0	3	0.620	0.540	0.620	62,000	0.566	0.493	0.566	0.566	0.566	109,615	0.5656	3.33%
2012-12-21	0	5	0.600	0.570	0.610	68,120	0.547	0.520	0.556	0.529	0.547	124,962	0.5451	3.45%
2012-12-14	0	5	0.580	0.530	0.640	0	0.529	0.484	0.584	-	-	0	-	0.00%
2012-12-07	0	5	0.580	0.530	0.640	0	0.529	0.484	0.584	-	-	0	-	0.00%
2012-11-30	0	5	0.580	0.530	0.630	0	0.529	0.484	0.575	-	-	0	-	0.00%
2012-11-23	0	5	0.580	0.560	0.640	1,160	0.529	0.511	0.584	0.529	0.529	2,192	0.5291	-9.38%
2012-11-16	0	5	0.640	0.590	0.650	0	0.584	0.538	0.593	-	-	0	-	0.00%
2012-11-09	0	5	0.640	0.570	0.640	0	0.584	0.520	0.584	-	-	0	-	0.00%
2012-11-02	0	5	0.640	0.600	0.650	0	0.584	0.547	0.593	-	-	0	-	0.00%
2012-10-26	0	4	0.640	0.610	0.640	65,000	0.584	0.556	0.584	0.593	0.593	109,615	0.5930	-1.54%
2012-10-19	0	5	0.650	0.610	0.650	356,840	0.593	0.556	0.593	0.602	0.602	519,577	0.6868	-1.52%
2012-10-12	0	5	0.660	0.660	0.850	0	0.602	0.602	0.775	-	-	0	-	0.00%
2012-10-05	0	3	0.660	0.550	0.660	0	0.602	0.502	0.602	-	-	0	-	0.00%
2012-09-28	0	5	0.660	0.590	0.850	0	0.602	0.538	0.775	-	-	0	-	0.00%
2012-09-21	0	5	0.660	0.620	0.660	0	0.602	0.566	0.602	-	-	0	-	0.00%
2012-09-14	0	5	0.660	0.590	0.660	0	0.602	0.538	0.602	-	-	0	-	0.00%
2012-09-07	0	5	0.660	0.620	0.660	0	0.602	0.566	0.602	-	-	0	-	0.00%
2012-08-31	0	5	0.700	0.600	0.850	0	0.602	0.516	0.731	-	-	0	-	0.00%
2012-08-24	0	5	0.700	0.630	0.850	0	0.602	0.542	0.731	-	-	0	-	0.00%
2012-08-17	0	5	0.700	0.600	0.850	0	0.602	0.516	0.731	-	-	0	-	0.00%
2012-08-10	0	5	0.700	0.620	0.700	0	0.602	0.533	0.602	-	-	0	-	0.00%
2012-08-03	0	5	0.700	0.630	0.850	0	0.602	0.542	0.731	-	-	0	-	0.00%
2012-07-27	0	5	0.700	0.610	0.700	261,400	0.602	0.525	0.602	0.602	0.602	372,028	0.7026	9.38%
2012-07-20	0	5	0.640	0.570	0.850	0	0.550	0.490	0.731	-	-	0	-	0.00%
2012-07-13	0	5	0.640	0.590	0.850	0	0.550	0.507	0.731	-	-	0	-	0.00%
2012-07-06	0	4	0.640	0.570	0.850	0	0.550	0.490	0.731	-	-	0	-	0.00%
2012-06-29	0	5	0.640	0.560	0.700	1,280	0.550	0.482	0.602	0.550	0.550	2,325	0.5505	6.67%
2012-06-22	0	5	0.600	0.550	0.650	14,200	0.516	0.473	0.559	0.516	0.559	25,577	0.5552	-9.09%
2012-06-15	0	5	0.660	0.570	0.680	19,800	0.568	0.490	0.585	0.568	0.568	34,878	0.5677	0.00%
2012-06-08	0	5	0.660	0.600	0.660	0	0.568	0.516	0.568	-	-	0	-	-2.94%
2012-06-01	0	5	0.680	0.630	0.700	74,200	0.585	0.542	0.602	0.542	0.585	139,510	0.5319	-2.86%
2012-05-25	0	5	0.700	0.630	0.850	0	0.602	0.542	0.731	-	-	0	-	0.00%
2012-05-18	0	5	0.700	0.630	0.850	0	0.602	0.542	0.731	-	-	0	-	0.00%
2012-05-11	0	5	0.700	0.630	0.800	0	0.602	0.542	0.688	-	-	0	-	0.00%
2012-05-04	0	4	0.700	0.630	0.790	0	0.602	0.542	0.680	-	-	0	-	0.00%
2012-04-27	0	5	0.700	0.630	0.850	0	0.602	0.542	0.731	-	-	0	-	0.00%
2012-04-20	0	5	0.700	0.630	0.850	64,000	0.602	0.542	0.731	-	-	93,007	0.6881	0.00%
2012-04-13	0	4	0.700	0.650	0.710	0	0.602	0.559	0.611	-	-	0	-	0.00%
2012-04-05	0	3	0.700	0.630	0.850	0	0.602	0.542	0.731	-	-	0	-	0.00%
2012-03-30	0	5	0.700	0.400	0.750	126,380	0.602	0.344	0.645	0.516	0.628	232,517	0.5435	-4.11%
2012-03-23	0	5	0.730	0.680	0.780	0	0.628	0.585	0.671	-	-	0	-	0.00%
2012-03-16	0	5	0.730	0.680	0.780	0	0.628	0.585	0.671	-	-	0	-	0.00%
2012-03-09	0	5	0.730	0.680	0.780	0	0.628	0.585	0.671	-	-	0	-	0.00%
2012-03-02	0	5	0.730	0.700	0.780	0	0.628	0.602	0.671	-	-	0	-	0.00%
2012-02-24	0	5	0.730	0.700	0.780	0	0.628	0.602	0.671	-	-	0	-	0.00%
2012-02-17	0	5	0.730	0.680	0.770	78,400	0.628	0.585	0.662	0.516	0.637	137,185	0.5715	0.00%
2012-02-10	0	5	0.730	0.660	0.730	0	0.628	0.568	0.628	-	-	0	-	-1.35%
2012-02-03	0	5	0.740	0.670	0.830	100,120	0.637	0.576	0.714	0.637	0.637	148,811	0.6728	0.00%
2012-01-27	0	2	0.740	0.670	0.840	0	0.637	0.576	0.723	-	-	0	-	0.00%
2012-01-20	0	5	0.740	0.660	0.740	22,200	0.637	0.568	0.637	0.637	0.637	34,878	0.6365	-10.84%
2012-01-13	0	5	0.830	0.710	0.830	0	0.714	0.611	0.714	-	-	0	-	-5.68%
2012-01-06	0	4	0.880	0.780	0.880	44,500	0.757	0.671	0.757	0.766	0.766	58,129	0.7655	-2.22%
2011-12-30	0	3	0.900	0.770	0.900	67,600	0.774	0.662	0.774	0.645	0.774	95,332	0.7091	1.12%
2011-12-23	0	5	0.890	0.710	0.950	0	0.766	0.611	0.817	-	-	0	-	-1.11%
2011-12-16	0	5	0.900	0.730	0.950	0	0.774	0.628	0.817	-	-	0	-	0.00%
2011-12-09	0	5	0.900	0.570	0.900	0	0.774	0.490	0.774	-	-	0	-	-2.17%
2011-12-02	0	5	0.920	0.740	0.920	0	0.791	0.637	0.791	-	-	0	-	-1.08%
2011-11-25	0	5	0.930	0.690	0.930	385,700	0.800	0.594	0.800	0.680	0.817	546,416	0.7059	3.33%
2011-11-18	0	5	0.900	0.780	0.940	0	0.774	0.671	0.809	-	-	0	-	-4.26%
2011-11-11	0	5	0.940	0.740	0.950	114,000	0.809	0.637	0.817	0.817	0.817	139,510	0.8171	17.50%
2011-11-04	0	5	0.800	0.790	0.950	513,880	0.688	0.680	0.817	0.533	0.748	758,007	0.6779	-3.61%
2011-10-28	0	5	0.830	0.780	0.890	111,960	0.714	0.671	0.766	0.602	0.817	162,762	0.6879	0.00%
2011-10-21	0	5	0.830	0.750	0.850	81,340	0.714	0.645	0.731	0.714	0.714	113,934	0.7139	3.75%
2011-10-14	0	5	0.800	0.800	0.820	124,200	0.688	0.688	0.705	0.688	0.697	179,038	0.6937	0.00%
2011-10-07	0	4	0.800	0.750	0.800	400,000	0.688	0.645	0.688	0.688	0.688	581,294	0.6881	0.00%
2011-09-30	0	4	0.800	0.750	0.800	738,620	0.688	0.645	0.688	0.568	0.723	1,071,906	0.6891	0.00%
2011-09-23	0	5	0.800	0.690	0.800	230,060	0.688	0.594	0.688	0.542	0.688	334,825	0.6871	0.00%
2011-09-16	0	4	0.800	0.610	0.830	552,000	0.688	0.525	0.714	0.688	0.688	802,185	0.6881	2.56%
2011-09-09	0	5	0.780	0.640	0.780	0	0.671	0.550	0.671	-	-	0	-	-2.50%
2011-09-02	0	5	0.800	0.660	0.800	40,200	0.688	0.568	0.688	0.688	0.697	58,129	0.6916	9.59%
2011-08-26	0	5	0.760	0.610	0.780	0	0.628	0.504	0.644	-	-	0	-	0.00%
2011-08-19	0	5	0.760	0.650	0.760	114,420	0.628	0.537	0.628	0.620	0.686	210,604	0.5433	-5.00%
2011-08-12	0	5	0.800	0.660	0.800	162,000	0.661	0.545	0.661	0.669	0.669	242,073	0.6692	-1.23%
2011-08-05	0	5	0.810	0.720	1.360	162,000	0.669	0.595	1.124	0.669	0.669	242,073	0.6692	0.00%
2011-07-29	0	5	0.810	0.740	0.810	163,600	0.669	0.611	0.669	0.512	0.669	273,542	0.5981	0.00%
2011-07-22	0	5	0.810	0.680	1.370	0	0.669	0.562	1.132	-	-	0	-	-4.71%
2011-07-15	0	5	0.850	0.760	0.850	119,600	0.702	0.628	0.702	0.702	0.719	169,451	0.7058	-2.30%
2011-07-08	0	5	0.870	0.740	0.870	17,400	0.719	0.611	0.719	0.719	0.719	24,207	0.7188	-1.14%
2011-06-30	0	4	0.880	0.720	1.350	24,640	0.727	0.595	1.115	-	-	33,890	0.7271	3.53%
2011-06-24	0	5	0.850	0.710	1.360	187,900	0.702	0.587	1.124	0.727	0.727	259,018	0.7254	-3.41%
2011-06-17	0	5	0.880	0.850	0.900	10,500	0.727	0.702	0.744	0.702	0.727	14,524	0.7229	2.33%
2011-06-10	0	4	0.860	0.850	1.360	28,900	0.711	0.702	1.124	0.702	0.702	41,152	0.7023	-2.27%
2011-06-03	0	5	0.880	0.850	0.880	44,000	0.727	0.702	0.727	0.727	0.727	60,518	0.7271	0.00%
2011-05-27	0	5	0.880	0.880	0.900	79,200	0.727	0.727	0.744	0.727	0.727	108,933	0.7271	0.00%
2011-05-20	0	5	0.880	0.850	0.880	139,200	0.727	0.702	0.727	0.702	0.727	193,658	0.7188	-2.22%
2011-05-13	0	4	0.900	0.880	0.950	116,400	0.744	0.727	0.785	0.727	0.744	157,347	0.7398	2.27%
2011-05-06	0	4	0.880	0.850	0.990	176,500	0.727	0.702	0.818	0.727	0.735	242,073	0.7291	0.00%
2011-04-29	0	4	0.880	0.800	1.330	1,023,480	0.727	0.661	1.099	0.711	0.727	1,408,865	0.7265	2.33%
2011-04-21	0	4	0.860	0.860	1.000	135,880	0.711	0.711	0.826	0.711	0.711	191,238	0.7105	-1.15%
2011-04-15	0	5	0.870	0.860	0.980	0	0.719	0.711	0.810	-	-	0	-	0.00%
2011-04-08	0	4	0.870	0.700	0.950	2,374,120	0.719	0.578	0.785	0.719	0.744	3,272,827	0.7254	1.16%
2011-04-01	0	5	0.860	0.670	1.390	67,080	0.711	0.554	1.148	0.711	0.711	94,408	0.7105	0.00%
2011-03-25	0	5	0.860	0.860	0.920	43,000	0.711	0.711	0.760	0.711	0.711	60,518	0.7105	0.00%
2011-03-18	0	5	0.860	0.860	1.080	196,080	0.711	0.711	0.892	0.711	0.711	275,963	0.7105	-2.27%
2011-03-11	0	5	0.880	0.860	0.990	17,600	0.727	0.711	0.818	0.727	0.727	24,207	0.7271	1.15%
2011-03-04	0	5	0.870	0.860	1.000	676,860	0.719	0.711	0.826	0.719	0.719	941,664	0.7188	0.00%
2011-02-25	0	5	0.870	0.750	1.000	57,000	0.719	0.620	0.826	0.702	0.719	79,884	0.7135	2.35%
2011-02-18	0	5	0.850	0.820	0.870	57,000	0.702	0.677	0.719	0.669	0.702	82,305	0.6925	4.94%
2011-02-11	0	5	0.810	0.810	0.850	34,160	0.669	0.669	0.702	0.653	0.677	50,835	0.6720	-2.41%
2011-02-02	0	3	0.830	0.790	0.860	0	0.686	0.653	0.711	-	-	0	-	0.00%
2011-01-28	0	5	0.830	0.830	0.860	3,320	0.686	0.686	0.711	0.686	0.686	4,841	0.6857	0.00%
2011-01-21	0	5	0.830	0.830	0.870	1,660	0.686	0.686	0.719	0.686	0.686	2,421	0.6857	0.00%
2011-01-14	0	5	0.830	0.830	0.860	0	0.686	0.686	0.711	-	-	0	-	0.00%
2011-01-07	0	5	0.830	0.820	0.860	394,700	0.686	0.677	0.711	0.686	0.694	573,713	0.6880	3.75%
2010-12-31	0	4	0.800	0.800	0.840	84,100	0.661	0.661	0.694	0.661	0.686	125,878	0.6681	-6.98%
2010-12-24	0	5	0.860	0.810	0.880	0	0.711	0.669	0.727	-	-	0	-	-2.27%
2010-12-17	0	5	0.880	0.850	0.880	267,840	0.727	0.702	0.727	0.686	0.826	355,847	0.7527	3.53%
2010-12-10	0	5	0.850	0.800	1.300	0	0.702	0.661	1.074	-	-	0	-	0.00%
2010-12-03	0	5	0.850	0.800	0.900	255,200	0.702	0.661	0.744	0.702	0.711	363,109	0.7028	1.19%
2010-11-26	0	5	0.840	0.840	0.900	338,820	0.694	0.694	0.744	0.636	0.694	513,195	0.6602	-6.67%
2010-11-19	0	5	0.900	0.800	0.920	429,960	0.744	0.661	0.760	0.744	0.834	544,664	0.7894	1.12%
2010-11-12	0	5	0.890	0.890	0.920	304,380	0.735	0.735	0.760	0.735	0.735	413,945	0.7353	0.00%
2010-11-05	0	5	0.890	0.880	0.900	129,280	0.735	0.727	0.744	0.727	0.744	176,713	0.7316	3.49%
2010-10-29	0	5	0.860	0.860	0.890	511,720	0.711	0.711	0.735	0.686	0.768	726,219	0.7046	2.38%
2010-10-22	0	5	0.840	0.830	0.900	383,840	0.694	0.686	0.744	0.587	0.744	537,402	0.7143	1.20%
2010-10-15	0	5	0.830	0.830	0.840	160,660	0.686	0.686	0.694	0.661	0.694	237,232	0.6772	5.06%
2010-10-08	0	5	0.790	0.790	0.820	606,640	0.653	0.653	0.677	0.611	0.711	912,615	0.6647	8.22%
2010-09-30	0	4	0.730	0.730	0.780	368,800	0.603	0.603	0.644	0.587	0.661	585,817	0.6295	0.00%
2010-09-24	0	4	0.730	0.710	0.730	726,280	0.603	0.587	0.603	0.578	0.603	1,253,938	0.5792	4.29%
2010-09-17	0	5	0.700	0.660	0.700	468,960	0.578	0.545	0.578	0.570	0.578	810,945	0.5783	0.00%
2010-09-10	0	5	0.700	0.670	0.700	5,600	0.578	0.554	0.578	0.578	0.578	9,683	0.5783	0.00%
2010-09-03	0	5	0.700	0.690	0.730	790,000	0.578	0.570	0.603	0.562	0.578	1,404,023	0.5627	-1.41%
2010-08-27	0	5	0.710	0.670	0.710	13,800	0.587	0.554	0.587	0.554	0.587	24,207	0.5701	5.97%
2010-08-20	0	5	0.670	0.670	0.730	28,180	0.554	0.554	0.603	0.537	0.561	50,649	0.5564	-1.28%
2010-08-13	0	5	0.710	0.690	0.750	0	0.561	0.545	0.592	-	-	0	-	0.00%
2010-08-06	0	5	0.710	0.690	0.740	281,775	0.561	0.545	0.584	0.553	0.569	504,275	0.5588	1.43%
2010-07-30	0	5	0.700	0.690	0.710	534,700	0.553	0.545	0.561	0.545	0.584	957,268	0.5586	-2.78%
2010-07-23	0	5	0.720	0.710	0.730	1,581,920	0.569	0.561	0.577	0.553	0.671	2,742,650	0.5768	-20.00%
2010-07-16	0	5	0.900	0.760	1.240	0	0.711	0.600	0.979	-	-	0	-	0.00%
2010-07-09	0	5	0.900	0.700	1.300	0	0.711	0.553	1.027	-	-	0	-	0.00%
2010-07-02	0	4	0.900	0.700	0.900	0	0.711	0.553	0.711	-	-	0	-	0.00%
2010-06-25	0	5	0.900	-	1.300	0	0.711	-	1.027	-	-	0	-	0.00%
2010-06-18	0	4	0.900	-	1.360	0	0.711	-	1.074	-	-	0	-	0.00%
2010-06-11	0	5	0.900	-	1.300	0	0.711	-	1.027	-	-	0	-	0.00%
2010-06-04	0	5	0.900	0.750	1.290	0	0.711	0.592	1.019	-	-	0	-	0.00%
2010-05-28	0	5	0.900	0.780	0.960	1,800	0.711	0.616	0.758	0.711	0.711	2,532	0.7108	4.65%
2010-05-20	0	4	0.860	0.750	1.030	0	0.679	0.592	0.813	-	-	0	-	0.00%
2010-05-14	0	5	0.860	0.800	1.060	1,660	0.679	0.632	0.837	0.655	0.655	2,532	0.6555	-9.47%
2010-05-07	0	5	0.950	0.830	1.330	0	0.750	0.655	1.050	-	-	0	-	0.00%
2010-04-30	0	5	0.950	0.950	1.000	367,800	0.750	0.750	0.790	0.750	0.774	486,232	0.7564	0.00%
2010-04-23	0	5	0.950	0.950	0.980	168,680	0.750	0.750	0.774	0.727	0.750	225,389	0.7484	-3.06%
2010-04-16	0	5	0.980	0.920	0.980	542,263	0.774	0.727	0.774	0.632	0.853	770,168	0.7041	18.07%
2010-04-09	0	3	0.830	0.830	1.020	0	0.655	0.655	0.806	-	-	0	-	2.47%
2010-04-01	0	4	0.810	0.810	1.010	64,000	0.640	0.640	0.798	0.632	0.632	101,298	0.6318	2.53%
2010-03-26	0	5	0.790	0.790	0.990	15,800	0.624	0.624	0.782	0.624	0.624	25,325	0.6239	0.00%
2010-03-19	0	5	0.790	0.770	0.990	6,200	0.624	0.608	0.782	0.600	0.624	10,130	0.6121	-3.66%
2010-03-12	0	5	0.820	0.750	0.990	0	0.648	0.592	0.782	-	-	0	-	0.00%
2010-03-05	0	5	0.820	0.760	0.940	16,400	0.648	0.600	0.742	0.648	0.648	25,325	0.6476	0.00%
2010-02-26	0	5	0.820	0.820	0.850	150,160	0.648	0.648	0.671	0.640	0.727	217,791	0.6895	-3.53%
2010-02-19	0	3	0.850	0.760	1.050	42,500	0.671	0.600	0.829	0.671	0.671	63,311	0.6713	2.41%
2010-02-12	0	5	0.830	0.760	1.030	1,660	0.655	0.600	0.813	0.655	0.655	2,532	0.6555	-9.78%
2010-02-05	0	5	0.920	0.820	1.300	0	0.727	0.648	1.027	-	-	0	-	0.00%
2010-01-29	0	5	0.920	0.830	1.200	149,040	0.727	0.655	0.948	0.727	0.727	205,129	0.7266	0.00%
2010-01-22	0	5	0.920	0.920	1.430	343,780	0.727	0.727	1.129	0.719	0.734	476,102	0.7221	1.10%
2010-01-15	0	5	0.910	0.910	0.950	653,660	0.719	0.719	0.750	0.648	0.719	949,671	0.6883	10.98%
2010-01-08	0	5	0.820	0.790	0.900	3,220	0.648	0.624	0.711	0.624	0.648	5,065	0.6357	9.33%
2009-12-31	0	4	0.750	0.750	0.820	3,900	0.592	0.592	0.648	0.513	0.513	7,597	0.5133	-1.32%
2009-12-24	0	4	0.760	0.760	0.840	53,200	0.600	0.600	0.663	0.600	0.600	88,636	0.6002	1.33%
2009-12-18	0	5	0.750	0.750	0.860	116,300	0.592	0.592	0.679	0.592	0.600	194,999	0.5964	0.00%
2009-12-11	0	5	0.750	0.700	0.860	0	0.592	0.553	0.679	-	-	0	-	0.00%
2009-12-04	0	5	0.750	0.750	0.880	193,100	0.592	0.592	0.695	0.577	0.600	336,817	0.5733	-1.32%
2009-11-27	0	5	0.760	0.690	0.760	228,800	0.600	0.545	0.600	0.600	0.600	379,868	0.6023	0.00%
2009-11-20	0	5	0.760	0.760	0.800	432,220	0.600	0.600	0.632	0.561	0.624	726,815	0.5947	0.00%
2009-11-13	0	5	0.760	0.680	0.780	100,860	0.600	0.537	0.616	0.545	0.600	172,207	0.5857	5.56%
2009-11-06	0	5	0.720	0.670	0.750	96,600	0.569	0.529	0.592	0.569	0.592	164,610	0.5868	-1.37%
2009-10-30	0	4	0.730	0.600	0.750	0	0.577	0.474	0.592	-	-	0	-	0.00%
2009-10-23	0	5	0.730	0.640	0.730	29,200	0.577	0.505	0.577	0.577	0.577	50,649	0.5765	-1.35%
2009-10-16	0	5	0.740	0.680	0.740	254,600	0.584	0.537	0.584	0.411	0.592	468,504	0.5434	8.82%
2009-10-09	0	5	0.680	0.620	0.700	105,400	0.537	0.490	0.553	-	-	215,259	0.4896	0.00%
2009-10-02	0	4	0.680	0.600	0.700	0	0.537	0.474	0.553	-	-	0	-	0.00%
2009-09-25	0	5	0.680	0.510	0.880	9,520	0.537	0.403	0.695	-	-	17,727	0.5370	0.00%
2009-09-18	0	5	0.680	0.680	0.770	72,080	0.537	0.537	0.608	-	-	134,220	0.5370	3.03%
2009-09-11	0	5	0.660	0.660	0.800	379,120	0.521	0.521	0.632	0.474	0.790	620,452	0.6110	-12.00%
2009-09-04	0	5	0.750	0.600	0.790	0	0.592	0.474	0.624	-	-	0	-	0.00%
2009-08-28	0	5	0.750	0.560	0.960	1,100	0.592	0.442	0.758	0.434	0.434	2,532	0.4344	15.38%
2009-08-21	0	5	0.650	0.590	0.850	1,300	0.513	0.466	0.671	0.513	0.513	2,532	0.5133	12.07%
2009-08-14	0	5	0.610	0.610	0.920	466,260	0.458	0.458	0.691	0.428	0.728	828,331	0.5629	-17.57%
2009-08-07	0	5	0.740	0.550	0.960	0	0.556	0.413	0.721	-	-	0	-	0.00%
2009-07-31	0	5	0.740	0.700	0.960	92,020	0.556	0.526	0.721	0.556	0.578	162,470	0.5664	-7.50%
2009-07-24	0	5	0.800	0.760	0.860	0	0.601	0.571	0.646	-	-	0	-	0.00%
2009-07-17	0	5	0.800	0.780	0.800	141,280	0.601	0.586	0.601	0.616	0.721	205,085	0.6889	14.29%
2009-07-10	0	5	0.700	0.700	0.960	15,200	0.526	0.526	0.721	0.451	0.526	31,961	0.4756	-4.11%
2009-07-03	0	4	0.730	0.620	-	0	0.548	0.466	-	-	-	0	-	-2.67%
2009-06-26	0	5	0.750	0.680	0.950	265,480	0.563	0.511	0.713	0.526	0.563	479,420	0.5538	-6.25%
2009-06-19	0	5	0.800	0.660	0.800	4,800	0.601	0.496	0.601	-	-	7,990	0.6007	0.00%
2009-06-12	0	5	0.800	0.730	0.950	75,000	0.601	0.548	0.713	0.526	0.601	133,172	0.5632	-8.05%
2009-06-05	0	5	0.870	0.580	0.920	0	0.653	0.436	0.691	-	-	0	-	0.00%
2009-05-29	0	4	0.870	0.600	0.930	0	0.653	0.451	0.698	-	-	0	-	0.00%
2009-05-22	0	5	0.870	0.560	0.870	0	0.653	0.421	0.653	-	-	0	-	-6.45%
2009-05-15	0	5	0.930	0.520	0.930	39,760	0.698	0.390	0.698	0.751	0.811	50,605	0.7857	75.47%
2009-05-08	0	5	0.530	0.455	1.080	80,560	0.398	0.342	0.811	0.398	0.398	202,422	0.3980	0.00%
2009-04-30	0	4	0.530	0.460	0.880	0	0.398	0.345	0.661	-	-	0	-	0.00%
2009-04-24	0	5	0.530	0.455	1.130	4,240	0.398	0.342	0.849	-	-	10,654	0.3980	0.00%
2009-04-17	0	4	0.530	0.530	1.000	0	0.398	0.398	0.751	-	-	0	-	1.92%
2009-04-09	0	4	0.520	0.370	1.120	0	0.390	0.278	0.841	-	-	0	-	0.00%
2009-04-03	0	5	0.520	0.520	1.120	27,500	0.390	0.390	0.841	-	-	66,586	0.4130	0.00%
2009-03-27	0	5	0.520	0.460	1.020	0	0.390	0.345	0.766	-	-	0	-	0.00%
2009-03-20	0	5	0.520	0.500	1.100	0	0.390	0.375	0.826	-	-	0	-	0.00%
2009-03-13	0	5	0.520	0.460	0.680	0	0.390	0.345	0.511	-	-	0	-	0.00%
2009-03-06	0	5	0.520	0.455	1.020	242	0.390	0.342	0.766	-	-	1,072	0.2257	0.00%
2009-02-27	0	5	0.520	0.455	1.020	0	0.390	0.342	0.766	-	-	0	-	0.00%
2009-02-20	0	5	0.520	0.365	1.020	0	0.390	0.274	0.766	-	-	0	-	0.00%
2009-02-13	0	5	0.520	0.455	1.020	0	0.390	0.342	0.766	-	-	0	-	0.00%
2009-02-06	0	5	0.520	0.470	0.570	0	0.390	0.353	0.428	-	-	0	-	0.00%
2009-01-30	0	2	0.520	0.460	1.030	0	0.390	0.345	0.773	-	-	0	-	0.00%
2009-01-23	0	5	0.520	0.420	0.600	10,400	0.390	0.315	0.451	0.390	0.390	26,634	0.3905	0.00%
2009-01-16	0	5	0.520	0.460	-	72,800	0.390	0.345	-	0.390	0.390	186,441	0.3905	-5.45%
2009-01-09	0	5	0.550	0.450	1.070	0	0.413	0.338	0.803	-	-	0	-	0.00%
2009-01-02	0	4	0.550	0.350	-	0	0.413	0.263	-	-	-	0	-	0.00%
2008-12-24	0	3	0.550	-	0.750	0	0.413	-	0.563	-	-	0	-	0.00%
2008-12-19	0	5	0.550	0.550	-	12,260	0.413	0.413	-	0.413	0.436	31,961	0.3836	-8.33%
2008-12-12	0	5	0.600	0.500	1.000	0	0.451	0.375	0.751	-	-	0	-	0.00%
2008-12-05	0	5	0.600	0.500	1.000	43,200	0.451	0.375	0.751	0.451	0.451	95,884	0.4505	0.00%
2008-11-28	0	5	0.600	0.600	0.750	0	0.451	0.451	0.563	-	-	0	-	0.00%
2008-11-21	0	5	0.600	0.600	0.710	0	0.451	0.451	0.533	-	-	0	-	0.00%
2008-11-14	0	5	0.600	0.600	0.750	199,200	0.451	0.451	0.563	0.451	0.466	439,468	0.4533	-11.76%
2008-11-07	0	5	0.680	0.550	0.710	0	0.511	0.413	0.533	-	-	0	-	0.00%
2008-10-31	0	5	0.680	0.400	0.750	0	0.511	0.300	0.563	-	-	0	-	0.00%
2008-10-24	0	5	0.680	0.500	0.680	49,680	0.511	0.375	0.511	0.518	0.518	95,884	0.5181	-4.23%
2008-10-17	0	5	0.710	0.560	0.750	155,200	0.533	0.421	0.563	0.518	0.533	292,979	0.5297	-7.79%
2008-10-10	0	4	0.770	0.520	0.970	0	0.578	0.390	0.728	-	-	0	-	0.00%
2008-10-03	0	4	0.770	-	1.000	0	0.578	-	0.751	-	-	0	-	0.00%
2008-09-26	0	5	0.770	0.700	0.970	15,400	0.578	0.526	0.728	0.578	0.578	26,634	0.5782	1.32%
2008-09-19	0	4	0.760	-	0.990	94,240	0.571	-	0.743	0.571	0.571	165,134	0.5707	-7.32%
2008-09-12	0	5	0.820	0.760	0.980	0	0.616	0.571	0.736	-	-	0	-	0.00%
2008-09-05	0	5	0.820	0.760	0.900	114,760	0.616	0.571	0.676	0.601	0.616	186,441	0.6155	7.89%
2008-08-29	0	5	0.760	0.760	0.960	194,400	0.571	0.571	0.721	0.571	0.601	330,267	0.5886	-5.00%
2008-08-21	0	4	0.800	0.800	1.010	317,140	0.601	0.601	0.758	0.601	0.616	520,736	0.6090	-4.61%
2008-08-15	0	5	0.900	0.900	1.080	45,000	0.630	0.630	0.756	0.630	0.630	71,458	0.6297	0.00%
2008-08-08	0	4	0.900	0.900	1.030	16,200	0.630	0.630	0.721	0.630	0.630	25,725	0.6297	1.12%
2008-08-01	0	5	0.890	0.850	1.090	2,460	0.623	0.595	0.763	0.616	0.616	4,287	0.5738	-1.11%
2008-07-25	0	5	0.900	0.850	0.940	217,000	0.630	0.595	0.658	0.630	0.658	343,000	0.6327	0.00%
2008-07-18	0	5	0.900	0.890	1.090	497,623	0.630	0.623	0.763	0.623	0.630	793,544	0.6271	0.00%
2008-07-11	0	5	0.900	0.900	1.180	25,200	0.630	0.630	0.826	0.630	0.630	40,017	0.6297	-2.17%
2008-07-04	0	4	0.920	0.920	1.070	317,520	0.644	0.644	0.749	0.644	0.679	477,341	0.6652	-4.17%
2008-06-27	0	5	0.960	0.940	1.070	96,500	0.672	0.658	0.749	0.672	0.679	142,917	0.6752	-1.03%
2008-06-20	0	5	0.970	0.960	1.070	48,500	0.679	0.672	0.749	0.679	0.679	71,458	0.6787	0.00%
2008-06-13	0	4	0.970	0.960	1.060	72,160	0.679	0.672	0.742	0.679	0.686	105,758	0.6823	-1.02%
2008-06-06	0	5	0.980	0.970	0.980	1,096,000	0.686	0.679	0.686	0.665	0.693	1,614,957	0.6787	1.03%
2008-05-30	0	5	0.970	0.930	1.040	29,100	0.679	0.651	0.728	0.679	0.679	42,875	0.6787	-2.02%
2008-05-23	0	5	0.990	0.960	1.060	491,900	0.693	0.672	0.742	0.665	0.693	728,874	0.6749	1.02%
2008-05-16	0	4	0.980	0.960	1.000	49,000	0.686	0.672	0.700	0.686	0.686	71,458	0.6857	-1.01%
2008-05-09	0	5	0.990	0.970	1.170	554,660	0.693	0.679	0.819	0.679	0.721	800,333	0.6930	-1.00%
2008-05-02	0	4	1.000	0.980	1.030	0	0.700	0.686	0.721	-	-	0	-	0.00%
2008-04-25	0	5	1.000	0.990	1.200	4,000	0.700	0.693	0.840	0.700	0.700	5,717	0.6997	1.01%
2008-04-18	0	5	0.990	0.980	1.190	76,540	0.693	0.686	0.833	0.686	0.693	111,475	0.6866	-1.00%
2008-04-11	0	5	1.000	0.990	1.020	200,800	0.700	0.693	0.714	0.700	0.707	285,833	0.7025	-0.99%
2008-04-03	0	4	1.010	1.010	1.040	551,580	0.707	0.707	0.728	0.693	0.721	780,324	0.7069	-0.98%
2008-03-28	0	4	1.020	1.000	1.080	72,060	0.714	0.700	0.756	0.714	0.735	100,042	0.7203	0.00%
2008-03-20	0	4	1.020	1.000	1.180	85,680	0.714	0.700	0.826	0.714	0.714	120,050	0.7137	-2.86%
2008-03-14	0	5	1.050	1.050	1.070	431,500	0.735	0.735	0.749	0.735	0.749	580,241	0.7437	-1.87%
2008-03-07	0	5	1.070	1.060	1.170	150,400	0.749	0.742	0.819	0.749	0.756	200,083	0.7517	-0.93%
2008-02-29	0	5	1.080	1.080	1.110	328,579	0.756	0.756	0.777	0.735	0.784	431,607	0.7613	1.89%
2008-02-22	0	5	1.060	1.060	1.070	327,120	0.742	0.742	0.749	0.742	0.770	428,750	0.7630	-1.85%
2008-02-15	0	5	1.080	1.060	1.100	97,200	0.756	0.742	0.770	0.756	0.756	128,625	0.7557	-1.82%
2008-02-06	0	3	1.100	1.100	1.170	55,000	0.770	0.770	0.819	0.770	0.770	71,458	0.7697	0.00%
2008-02-01	0	5	1.100	1.010	1.180	78,000	0.770	0.707	0.826	0.770	0.784	100,042	0.7797	-1.79%
2008-01-25	0	5	1.120	1.120	1.160	470,180	0.784	0.784	0.812	0.714	0.784	605,966	0.7759	-2.61%
2008-01-18	0	5	1.150	1.150	1.200	35,000	0.805	0.805	0.840	0.805	0.840	42,875	0.8163	-4.17%
2008-01-11	0	5	1.200	1.180	1.200	876,000	0.840	0.826	0.840	0.819	0.840	1,056,117	0.8295	4.30%
2008-01-04	0	4	1.180	1.160	1.180	451,960	0.805	0.791	0.805	0.785	0.832	557,008	0.8114	-2.48%
2007-12-28	0	3	1.210	1.180	1.210	65,100	0.825	0.805	0.825	0.819	0.825	79,154	0.8224	0.83%
2007-12-21	0	5	1.200	1.180	1.200	215,900	0.819	0.805	0.819	0.798	0.866	263,846	0.8183	-5.51%
2007-12-14	0	5	1.270	1.230	1.270	815,400	0.866	0.839	0.866	0.846	0.866	955,709	0.8532	1.60%
2007-12-07	0	5	1.250	1.230	1.260	350,960	0.853	0.839	0.860	0.832	0.853	416,290	0.8431	3.31%
2007-11-30	0	5	1.210	1.200	1.230	13,090	0.825	0.819	0.839	0.825	0.825	15,838	0.8265	0.83%
2007-11-23	0	5	1.200	1.190	1.200	726,100	0.819	0.812	0.819	0.805	0.825	888,281	0.8174	-0.83%
2007-11-16	0	5	1.210	1.200	1.210	325,340	0.825	0.819	0.825	0.819	0.825	395,769	0.8220	-2.42%
2007-11-09	0	5	1.240	1.230	1.250	574,080	0.846	0.839	0.853	0.819	0.846	691,863	0.8298	0.81%
2007-11-02	0	5	1.230	1.220	1.280	656,960	0.839	0.832	0.873	0.839	0.860	779,811	0.8425	0.00%
2007-10-26	0	5	1.230	1.230	1.280	115,520	0.839	0.839	0.873	0.825	0.839	137,786	0.8384	0.00%
2007-10-18	0	4	1.230	1.230	1.240	524,560	0.839	0.839	0.846	0.819	0.853	618,572	0.8480	-0.81%
2007-10-12	0	5	1.240	1.230	1.250	142,840	0.846	0.839	0.853	0.825	0.846	170,034	0.8401	0.00%
2007-10-05	0	4	1.240	1.230	1.250	279,820	0.846	0.839	0.853	0.819	0.880	331,273	0.8447	-0.80%
2007-09-28	0	4	1.250	1.250	1.290	266,960	0.853	0.853	0.880	0.832	0.860	313,684	0.8510	0.00%
2007-09-21	0	5	1.250	1.180	1.290	310,260	0.853	0.805	0.880	0.853	0.894	354,726	0.8746	-3.85%
2007-09-14	0	5	1.300	1.260	1.300	250,140	0.887	0.860	0.887	0.805	0.887	293,162	0.8532	0.00%
2007-09-07	0	5	1.300	1.210	1.300	63,300	0.887	0.825	0.887	0.853	0.907	73,291	0.8637	-1.52%
2007-08-31	0	5	1.320	1.260	1.330	124,400	0.901	0.860	0.907	0.873	0.914	140,718	0.8840	-1.49%
2007-08-24	0	5	1.340	1.250	1.340	291,640	0.914	0.853	0.914	0.780	0.941	355,207	0.8210	11.58%
2007-08-17	0	5	1.260	1.050	1.260	271,580	0.819	0.683	0.819	0.787	0.832	335,262	0.8101	-0.79%
2007-08-10	0	5	1.270	1.270	1.360	211,940	0.826	0.826	0.884	0.826	0.884	252,216	0.8403	-3.79%
2007-08-03	0	5	1.320	1.320	1.360	659,040	0.858	0.858	0.884	0.832	0.891	768,950	0.8571	-2.94%
2007-07-27	0	5	1.360	1.310	1.360	456,540	0.884	0.852	0.884	0.852	0.923	507,507	0.8996	-3.55%
2007-07-20	0	5	1.410	1.370	1.410	1,755,340	0.917	0.891	0.917	0.871	0.923	1,971,588	0.8903	2.17%
2007-07-13	0	5	1.380	1.360	1.380	3,373,380	0.897	0.884	0.897	0.865	1.014	3,632,520	0.9287	6.15%
2007-07-06	0	4	1.300	1.290	1.300	529,180	0.845	0.839	0.845	0.813	0.871	629,001	0.8413	0.00%
2007-06-29	0	5	1.300	1.230	1.300	211,200	0.845	0.800	0.845	0.839	0.878	246,064	0.8583	0.78%
2007-06-22	0	4	1.290	1.250	1.320	304,500	0.839	0.813	0.858	0.806	0.839	366,020	0.8319	-7.86%
2007-06-15	0	5	1.400	1.320	1.450	444,700	0.910	0.858	0.943	0.832	0.969	519,810	0.8555	14.75%
2007-06-08	0	5	1.220	1.200	1.270	132,640	0.793	0.780	0.826	0.774	0.813	166,093	0.7986	0.83%
2007-06-01	0	5	1.210	1.210	1.230	408,200	0.787	0.787	0.800	0.754	0.780	529,038	0.7716	2.54%
2007-05-25	0	4	1.180	1.050	1.220	130,900	0.767	0.683	0.793	0.715	0.748	175,321	0.7466	2.61%
2007-05-18	0	5	1.150	1.020	1.150	0	0.748	0.663	0.748	-	-	0	-	0.00%
2007-05-11	0	5	1.150	1.050	1.220	23,000	0.748	0.683	0.793	0.748	0.748	30,758	0.7478	0.00%
2007-05-04	0	4	1.150	1.080	1.150	2,360	0.748	0.702	0.748	0.767	0.767	3,076	0.7673	4.55%
2007-04-27	0	5	1.100	1.100	1.150	241,580	0.715	0.715	0.748	0.709	0.748	329,111	0.7340	0.92%
2007-04-20	0	5	1.090	1.090	1.110	250,460	0.709	0.709	0.722	0.696	0.715	356,793	0.7020	0.93%
2007-04-13	0	4	1.080	1.030	1.080	51,200	0.702	0.670	0.702	0.683	0.696	73,819	0.6936	6.93%
2007-04-04	0	3	1.010	1.010	1.080	0	0.657	0.657	0.702	-	-	0	-	1.00%
2007-03-30	0	5	1.000	1.000	1.080	521,180	0.650	0.650	0.702	0.650	0.748	778,177	0.6697	-3.85%
2007-03-23	0	5	1.040	1.040	1.150	20,800	0.676	0.676	0.748	0.676	0.676	30,758	0.6762	-1.89%
2007-03-16	0	5	1.060	1.000	1.080	2,119	0.689	0.650	0.702	-	-	3,074	0.6893	4.95%
2007-03-09	0	5	1.010	1.000	1.100	71,640	0.657	0.650	0.715	0.631	0.650	110,729	0.6470	-2.88%
2007-03-02	0	5	1.040	1.010	1.150	206,400	0.676	0.657	0.748	0.650	0.735	286,049	0.7216	-7.96%
2007-02-23	0	3	1.130	1.100	1.130	19,660	0.735	0.715	0.735	0.663	0.735	27,682	0.7102	0.00%
2007-02-16	0	5	1.130	1.030	1.150	141,740	0.735	0.670	0.748	0.702	0.735	196,851	0.7200	7.62%
2007-02-09	0	5	1.050	1.020	1.100	56,700	0.683	0.663	0.715	0.683	0.683	83,047	0.6827	-1.87%
2007-02-02	0	5	1.070	1.070	1.080	460,900	0.696	0.696	0.702	0.644	0.702	692,055	0.6660	3.88%
2007-01-26	0	5	1.030	0.950	1.030	514,920	0.670	0.618	0.670	0.650	0.702	765,874	0.6723	-0.96%
2007-01-19	0	5	1.040	1.040	1.080	413,400	0.676	0.676	0.702	0.676	0.715	599,781	0.6893	-1.89%
2007-01-12	0	5	1.060	1.060	1.090	406,280	0.689	0.689	0.709	0.650	0.702	594,227	0.6837	-4.43%
2007-01-05	0	4	1.140	1.100	1.160	380,200	0.721	0.696	0.734	0.683	0.747	540,572	0.7033	5.56%
2006-12-29	0	3	1.080	1.080	1.100	194,380	0.683	0.683	0.696	0.664	0.683	290,834	0.6684	2.86%
2006-12-22	0	5	1.050	1.050	1.070	350,800	0.664	0.664	0.677	0.633	0.671	537,411	0.6528	1.94%
2006-12-15	0	5	1.030	1.000	1.120	467,640	0.652	0.633	0.709	0.633	0.671	727,085	0.6432	0.00%
2006-12-08	0	5	1.030	0.990	1.040	1,115,980	0.652	0.626	0.658	0.531	0.696	1,763,971	0.6327	25.61%
2006-12-01	0	5	0.820	0.820	0.840	186,260	0.519	0.519	0.531	0.519	0.531	354,059	0.5261	-2.38%
2006-11-24	0	5	0.840	0.820	0.840	194,640	0.531	0.519	0.531	0.519	0.531	366,704	0.5308	-1.18%
2006-11-17	0	5	0.850	0.850	0.900	52,700	0.538	0.538	0.569	0.538	0.538	97,998	0.5378	0.00%
2006-11-10	0	5	0.850	0.810	0.950	0	0.538	0.512	0.601	-	-	0	-	0.00%
2006-11-03	0	4	0.850	0.820	0.880	0	0.538	0.519	0.557	-	-	0	-	0.00%
2006-10-27	0	5	0.850	0.850	0.930	140,940	0.538	0.538	0.588	0.538	0.544	259,222	0.5437	-3.41%
2006-10-20	0	5	0.880	0.810	0.900	70,500	0.557	0.512	0.569	0.557	0.557	126,450	0.5575	-2.22%
2006-10-13	0	5	0.900	0.860	0.920	57,800	0.569	0.544	0.582	0.538	0.538	107,482	0.5378	0.00%
2006-10-06	0	4	0.900	0.850	0.900	48,600	0.569	0.538	0.569	0.569	0.569	85,353	0.5694	0.00%
2006-09-29	0	5	0.900	0.760	0.910	0	0.569	0.481	0.576	-	-	0	-	0.00%
2006-09-22	0	5	0.900	0.910	0.940	91,100	0.569	0.576	0.595	0.519	0.525	173,868	0.5240	2.27%
2006-09-15	0	5	0.880	0.830	0.900	230,620	0.557	0.525	0.569	0.531	0.563	423,606	0.5444	-1.12%
2006-09-08	0	5	0.890	0.810	0.890	35,680	0.563	0.512	0.563	0.506	0.519	69,547	0.5130	-1.11%
2006-09-01	0	5	0.900	0.860	0.900	0	0.569	0.544	0.569	-	-	0	-	0.00%
2006-08-25	0	5	0.900	0.830	0.920	9,500	0.569	0.525	0.582	0.601	0.601	15,806	0.6010	3.45%
2006-08-18	0	5	0.920	0.900	0.940	0	0.550	0.538	0.562	-	-	0	-	0.00%
2006-08-11	0	5	0.920	0.830	0.920	0	0.550	0.497	0.550	-	-	0	-	0.00%
2006-08-04	0	5	0.920	0.820	0.920	97,520	0.550	0.491	0.550	0.550	0.550	177,175	0.5504	-2.13%
2006-07-28	0	5	0.940	0.800	0.940	169,800	0.562	0.479	0.562	0.509	0.562	320,920	0.5291	1.08%
2006-07-21	0	5	0.930	0.770	0.930	190,500	0.556	0.461	0.556	0.509	0.568	354,349	0.5376	9.41%
2006-07-14	0	5	0.850	0.660	0.950	0	0.509	0.395	0.568	-	-	0	-	0.00%
2006-07-07	0	5	0.850	0.810	0.850	45,360	0.509	0.485	0.509	0.485	0.485	93,602	0.4846	-2.30%
2006-06-30	0	5	0.870	0.600	0.940	0	0.521	0.359	0.562	-	-	0	-	0.00%
2006-06-23	0	5	0.870	0.850	0.870	0	0.521	0.509	0.521	-	-	0	-	0.00%
2006-06-16	0	5	0.870	0.750	0.870	0	0.521	0.449	0.521	-	-	0	-	-1.14%
2006-06-09	0	5	0.880	0.880	0.940	151,480	0.526	0.526	0.562	0.497	0.526	294,177	0.5149	-3.30%
2006-06-02	0	4	0.910	0.830	0.910	0	0.544	0.497	0.544	-	-	0	-	-4.21%
2006-05-26	0	5	0.950	0.900	0.950	1,920	0.568	0.538	0.568	0.574	0.574	3,343	0.5743	5.56%
2006-05-19	0	5	0.900	0.850	0.900	0	0.538	0.509	0.538	-	-	0	-	0.00%
2006-05-12	0	5	0.900	0.840	0.940	3,600	0.538	0.503	0.562	0.538	0.538	6,686	0.5385	0.00%
2006-05-04	0	3	0.900	0.900	0.980	139,020	0.538	0.538	0.586	0.503	0.526	274,119	0.5072	0.00%
2006-04-28	0	5	0.900	0.850	0.900	72,000	0.538	0.509	0.538	0.538	0.538	133,717	0.5385	-2.17%
2006-04-21	0	4	0.920	0.900	0.940	64,400	0.550	0.538	0.562	0.550	0.550	117,002	0.5504	0.00%
2006-04-13	0	4	0.920	0.890	0.930	0	0.550	0.532	0.556	-	-	0	-	0.00%
2006-04-07	0	4	0.920	0.900	0.920	294,600	0.550	0.538	0.550	0.550	0.556	534,867	0.5508	0.00%
2006-03-31	0	5	0.920	0.900	0.920	184,000	0.550	0.538	0.550	0.550	0.550	334,292	0.5504	1.10%
2006-03-24	0	5	0.910	0.910	0.990	1,004,600	0.544	0.544	0.592	0.538	0.556	1,845,291	0.5444	-1.09%
2006-03-17	0	5	0.920	0.910	0.920	220,800	0.550	0.544	0.550	0.550	0.550	401,150	0.5504	0.00%
2006-03-10	0	5	0.920	0.910	0.930	101,200	0.550	0.544	0.556	0.550	0.550	183,861	0.5504	-2.13%
2006-03-03	0	5	0.940	0.910	0.940	383,620	0.562	0.544	0.562	0.550	0.568	685,298	0.5598	0.00%
2006-02-24	0	5	0.940	0.940	0.960	302,680	0.562	0.562	0.574	0.532	0.562	544,896	0.5555	1.08%
2006-02-17	0	5	0.930	0.920	0.980	704,940	0.556	0.550	0.586	0.556	0.556	1,266,966	0.5564	0.00%
2006-02-10	0	5	0.930	0.920	0.930	318,700	0.556	0.550	0.556	0.556	0.574	568,296	0.5608	-3.12%
2006-02-03	0	3	0.960	0.940	0.960	82,560	0.574	0.562	0.574	0.574	0.574	143,746	0.5743	1.05%
2006-01-27	0	5	0.950	0.940	0.950	235,540	0.568	0.562	0.568	0.562	0.568	414,522	0.5682	0.00%
2006-01-20	0	5	0.950	0.950	0.970	331,200	0.568	0.568	0.580	0.550	0.568	588,354	0.5629	3.26%
2006-01-13	0	5	0.920	0.920	1.180	336,980	0.550	0.550	0.706	0.550	0.565	604,389	0.5576	-0.57%
2006-01-06	0	4	0.950	0.940	0.970	415,000	0.554	0.548	0.565	0.548	0.583	748,242	0.5546	-5.00%
2005-12-30	0	3	1.000	0.960	1.000	180,040	0.583	0.559	0.583	0.524	0.594	308,907	0.5828	5.26%
2005-12-23	0	5	0.950	0.920	1.030	9,500	0.554	0.536	0.600	0.554	0.554	17,162	0.5536	0.00%
2005-12-16	0	5	0.950	0.900	1.180	19,000	0.554	0.524	0.688	0.554	0.554	34,323	0.5536	-8.65%
2005-12-09	0	5	1.040	0.900	1.180	0	0.606	0.524	0.688	-	-	0	-	0.00%
2005-12-02	0	5	1.040	0.970	1.080	0	0.606	0.565	0.629	-	-	0	-	0.00%
2005-11-25	0	5	1.040	0.950	1.100	0	0.606	0.554	0.641	-	-	0	-	0.00%
2005-11-18	0	5	1.040	1.000	1.040	125,590	0.606	0.583	0.606	0.554	0.606	217,951	0.5762	0.00%
2005-11-11	0	5	1.040	0.960	1.040	0	0.606	0.559	0.606	-	-	0	-	0.00%
2005-11-04	0	5	1.040	-	1.080	2,080	0.606	-	0.629	0.606	0.606	3,432	0.6060	4.00%
2005-10-28	0	5	1.000	0.920	1.190	40,000	0.583	0.536	0.693	0.583	0.583	68,646	0.5827	-3.85%
2005-10-21	0	5	1.040	0.900	1.040	0	0.606	0.524	0.606	-	-	0	-	0.00%
2005-10-14	0	4	1.040	1.000	1.050	68,360	0.606	0.583	0.612	0.565	0.606	113,266	0.6035	0.00%
2005-10-07	0	5	1.040	0.960	1.040	73,000	0.606	0.559	0.606	0.606	0.612	120,131	0.6077	-0.95%
2005-09-30	0	5	1.050	1.020	1.060	191,100	0.612	0.594	0.618	0.612	0.612	312,339	0.6118	0.00%
2005-09-23	0	4	1.050	1.010	1.050	161,700	0.612	0.589	0.612	0.583	0.612	274,584	0.5889	0.00%
2005-09-16	0	5	1.050	1.020	1.100	0	0.612	0.594	0.641	-	-	0	-	0.00%
2005-09-09	0	5	1.050	1.020	1.060	460,380	0.612	0.594	0.618	0.600	0.612	758,539	0.6069	0.00%
2005-09-02	0	5	1.050	1.020	1.150	63,000	0.612	0.594	0.670	0.612	0.612	102,969	0.6118	-0.94%
2005-08-26	0	5	1.060	1.060	1.090	68,640	0.618	0.618	0.635	0.618	0.641	109,834	0.6249	-1.85%
2005-08-19	0	5	1.080	1.050	1.200	36,760	0.629	0.612	0.699	0.629	0.629	58,349	0.6300	-0.92%
2005-08-12	0	5	1.090	1.090	1.120	178,420	0.635	0.635	0.653	0.635	0.641	280,000	0.6372	-0.87%
2005-08-05	0	5	1.150	1.100	1.150	344,900	0.641	0.613	0.641	0.591	0.669	563,590	0.6120	6.48%
2005-07-29	0	5	1.080	1.080	1.190	47,080	0.602	0.602	0.663	0.591	0.669	78,974	0.5961	-6.90%
2005-07-22	0	5	1.160	-	1.240	0	0.646	-	0.691	-	-	0	-	0.00%
2005-07-15	0	5	1.160	1.160	-	2,200	0.646	0.646	-	0.613	0.613	3,590	0.6129	-1.69%
2005-07-08	0	5	1.180	-	1.190	246,460	0.657	-	0.663	0.657	0.663	373,334	0.6602	0.00%
2005-06-30	0	4	1.180	1.180	1.210	336,340	0.657	0.657	0.674	0.657	0.696	502,565	0.6692	0.00%
2005-06-24	0	5	1.180	1.150	1.180	68,600	0.657	0.641	0.657	0.613	0.663	104,103	0.6590	0.00%
2005-06-17	0	5	1.180	1.000	1.180	4,760	0.657	0.557	0.657	0.663	0.663	7,179	0.6630	-0.84%
2005-06-10	0	5	1.190	-	1.190	71,400	0.663	-	0.663	0.663	0.663	107,692	0.6630	-0.83%
2005-06-03	0	5	1.200	-	1.200	60,000	0.669	-	0.669	0.669	0.669	89,744	0.6686	0.00%
2005-05-27	0	5	1.200	1.200	1.450	24,000	0.669	0.669	0.808	0.669	0.669	35,897	0.6686	-2.44%
2005-05-20	0	4	1.230	1.150	1.450	0	0.685	0.641	0.808	-	-	0	-	0.00%
2005-05-13	0	5	1.230	1.180	1.250	61,500	0.685	0.657	0.696	0.685	0.685	89,744	0.6853	1.65%
2005-05-06	0	4	1.210	1.200	1.230	121,000	0.674	0.669	0.685	0.674	0.674	179,487	0.6741	0.00%
2005-04-29	0	5	1.210	1.180	1.230	108,900	0.674	0.657	0.685	0.674	0.674	161,539	0.6741	0.00%
2005-04-22	0	5	1.210	1.200	1.290	38,720	0.674	0.669	0.719	0.674	0.674	57,436	0.6741	0.00%
2005-04-15	0	5	1.210	1.210	1.290	103,800	0.674	0.674	0.719	0.669	0.741	147,180	0.7053	-7.63%
2005-04-08	0	4	1.310	1.180	-	0	0.730	0.657	-	-	-	0	-	-2.96%
2005-04-01	0	4	1.350	1.160	1.350	0	0.752	0.646	0.752	-	-	0	-	-2.17%
2005-03-24	0	4	1.380	1.250	1.380	0	0.769	0.696	0.769	-	-	0	-	-2.82%
2005-03-18	0	5	1.420	-	1.420	186,040	0.791	-	0.791	0.780	0.808	233,334	0.7973	1.43%
2005-03-11	0	5	1.400	1.400	1.440	360,440	0.780	0.780	0.802	0.691	0.780	488,206	0.7383	8.53%
2005-03-04	0	5	1.290	1.150	1.290	133,390	0.719	0.641	0.719	0.702	0.719	189,555	0.7037	2.38%
2005-02-25	0	5	1.260	1.180	1.280	346,720	0.702	0.657	0.713	0.691	0.702	498,975	0.6949	1.61%
2005-02-18	0	5	1.240	1.230	1.240	187,980	0.691	0.685	0.691	0.685	0.691	272,821	0.6890	0.81%
2005-02-08	0	2	1.230	1.230	1.240	540,220	0.685	0.685	0.691	0.669	0.691	793,334	0.6809	2.50%
2005-02-04	0	5	1.200	1.080	1.220	134,900	0.669	0.602	0.680	0.669	0.674	201,026	0.6711	-0.83%
2005-01-28	0	5	1.210	1.210	1.220	252,920	0.674	0.674	0.680	0.657	0.674	376,923	0.6710	0.83%
2005-01-21	0	5	1.200	1.200	1.240	110,960	0.669	0.669	0.691	0.657	0.663	165,128	0.6720	0.84%
2005-01-14	0	5	1.190	1.180	1.240	129,800	0.663	0.657	0.691	0.657	0.657	197,436	0.6574	-1.65%
2005-01-07	0	5	1.210	1.180	1.240	401,520	0.674	0.657	0.691	0.669	0.674	595,957	0.6737	0.00%
2004-12-31	0	4	1.240	1.240	1.250	622,480	0.674	0.674	0.680	0.674	0.674	923,366	0.6741	0.81%
2004-12-24	0	5	1.230	1.230	1.240	283,200	0.669	0.669	0.674	0.669	0.674	423,056	0.6694	0.00%
2004-12-17	0	5	1.230	1.180	1.240	1,312,240	0.669	0.642	0.674	0.663	0.669	1,971,810	0.6655	0.82%
2004-12-10	0	5	1.220	1.220	1.230	279,600	0.663	0.663	0.669	0.658	0.663	423,056	0.6609	0.00%
2004-12-03	0	5	1.220	1.210	1.220	1,762,100	0.663	0.658	0.663	0.652	0.669	2,670,772	0.6598	2.52%
2004-11-26	0	5	1.190	1.160	1.190	516,600	0.647	0.631	0.647	0.631	0.652	798,289	0.6471	0.85%
2004-11-19	0	5	1.180	1.180	1.190	121,260	0.642	0.642	0.647	0.614	0.647	187,616	0.6463	-0.84%
2004-11-12	0	5	1.190	1.150	1.190	366,800	0.647	0.625	0.647	0.620	0.647	570,206	0.6433	0.00%
2004-11-05	0	5	1.190	1.180	1.200	590,040	0.647	0.642	0.652	0.614	0.652	919,687	0.6416	5.31%
2004-10-29	0	5	1.130	1.130	1.180	146,600	0.614	0.614	0.642	0.609	0.614	239,119	0.6131	0.89%
2004-10-21	0	4	1.120	1.120	1.200	259,960	0.609	0.609	0.652	0.598	0.636	419,377	0.6199	-4.27%
2004-10-15	0	5	1.170	1.150	1.200	485,060	0.636	0.625	0.652	0.625	0.636	768,859	0.6309	4.46%
2004-10-08	0	5	1.120	1.120	1.150	219,300	0.609	0.609	0.625	0.609	0.647	349,481	0.6275	-4.27%
2004-09-30	0	3	1.170	1.150	1.190	0	0.636	0.625	0.647	-	-	0	-	0.00%
2004-09-24	0	5	1.170	1.170	1.190	204,060	0.636	0.636	0.647	0.625	0.636	323,730	0.6303	-2.50%
2004-09-17	0	5	1.200	1.150	1.200	633,000	0.652	0.625	0.652	0.625	0.652	974,869	0.6493	4.35%
2004-09-10	0	5	1.150	1.120	1.150	57,500	0.625	0.609	0.625	0.625	0.625	91,969	0.6252	0.00%
2004-09-03	0	5	1.150	-	1.180	57,500	0.625	-	0.642	0.625	0.625	91,969	0.6252	0.00%
2004-08-27	0	5	1.150	1.150	1.190	165,160	0.625	0.625	0.647	0.571	0.625	275,906	0.5986	9.52%
2004-08-20	0	5	1.050	1.050	1.120	282,640	0.571	0.571	0.609	0.571	0.620	483,756	0.5843	-9.48%
2004-08-13	0	5	1.160	1.140	1.160	392,300	0.631	0.620	0.631	0.620	0.636	621,899	0.6308	2.50%
2004-08-06	0	5	1.200	1.190	1.210	278,560	0.615	0.610	0.620	0.610	0.626	452,486	0.6156	0.00%
2004-07-30	0	5	1.200	1.200	1.220	3,066,580	0.615	0.615	0.626	0.610	0.626	4,985,149	0.6151	0.00%
2004-07-23	0	5	1.200	1.200	1.210	708,280	0.615	0.615	0.620	0.605	0.620	1,150,719	0.6155	0.84%
2004-07-16	0	5	1.190	1.180	1.240	125,280	0.610	0.605	0.636	0.605	0.626	202,839	0.6176	-2.46%
2004-07-09	0	5	1.220	1.210	1.220	2,218,180	0.626	0.620	0.626	0.615	0.631	3,561,378	0.6228	0.00%
2004-07-02	0	4	1.220	1.210	1.230	2,210,600	0.626	0.620	0.631	0.615	0.656	3,537,974	0.6248	-4.69%
2004-06-25	0	4	1.280	1.260	1.280	1,237,720	0.656	0.646	0.656	0.656	0.702	1,837,250	0.6737	-8.57%
2004-06-18	0	5	1.400	1.350	1.400	70,000	0.718	0.692	0.718	0.718	0.718	97,519	0.7178	1.45%
2004-06-11	0	5	1.380	1.340	1.380	46,920	0.708	0.687	0.708	0.708	0.708	66,313	0.7076	0.00%
2004-06-04	0	5	1.380	1.350	1.380	57,280	0.708	0.692	0.708	0.697	0.708	81,916	0.6993	1.47%
2004-05-28	0	4	1.360	1.340	1.400	0	0.697	0.687	0.718	-	-	0	-	0.00%
2004-05-21	0	5	1.360	1.350	1.440	106,160	0.697	0.692	0.738	0.697	0.708	152,129	0.6978	-2.86%
2004-05-14	0	5	1.400	1.360	1.400	898,000	0.718	0.697	0.718	0.733	0.769	1,209,230	0.7426	-6.67%
2004-05-07	0	5	1.500	1.500	1.530	29,520	0.769	0.769	0.784	0.749	0.769	39,007	0.7568	-6.25%
2004-04-30	0	5	1.600	-	1.600	19,200	0.820	-	0.820	0.820	0.820	23,404	0.8204	1.27%
2004-04-23	0	5	1.580	1.580	-	0	0.810	0.810	-	-	-	0	-	0.00%
2004-04-16	0	4	1.580	1.510	-	125,720	0.810	0.774	-	0.810	0.820	154,079	0.8159	-3.07%
2004-04-08	0	3	1.630	1.530	1.630	0	0.836	0.784	0.836	-	-	0	-	0.00%
2004-04-02	0	5	1.630	1.300	1.630	0	0.836	0.667	0.836	-	-	0	-	0.00%
2004-03-26	0	5	1.630	1.550	1.630	3,260	0.836	0.795	0.836	0.836	0.836	3,901	0.8357	0.62%
2004-03-19	0	5	1.620	1.550	1.630	48,600	0.831	0.795	0.836	0.831	0.831	58,511	0.8306	1.25%
2004-03-12	0	5	1.600	-	-	48,000	0.820	-	-	0.820	0.820	58,511	0.8204	-1.23%
2004-03-05	0	5	1.620	1.620	1.670	66,500	0.831	0.831	0.856	0.820	0.872	78,015	0.8524	-2.41%
2004-02-27	0	5	1.660	1.610	1.670	466,720	0.851	0.825	0.856	0.831	0.882	546,104	0.8546	3.11%
2004-02-20	0	5	1.610	1.590	1.610	583,980	0.825	0.815	0.825	0.815	0.846	706,034	0.8271	0.62%
2004-02-13	0	5	1.600	1.580	1.620	421,898	0.820	0.810	0.831	0.820	0.831	512,946	0.8225	1.91%
2004-02-06	0	5	1.570	1.570	1.600	201,940	0.805	0.805	0.820	0.805	0.820	249,648	0.8089	-0.63%
2004-01-30	0	5	1.580	1.570	1.580	581,540	0.810	0.805	0.810	0.800	0.831	717,737	0.8102	0.64%
2004-01-21	0	3	1.570	1.570	1.600	751,960	0.805	0.805	0.820	0.800	0.810	932,277	0.8066	0.00%
2004-01-16	0	5	1.570	1.570	1.580	631,700	0.805	0.805	0.810	0.795	0.810	791,851	0.7978	0.64%
2004-01-09	0	5	1.560	1.560	1.650	3,120	0.800	0.800	0.846	0.800	0.800	3,901	0.7998	-3.11%
2004-01-02	0	4	1.650	1.640	1.700	66,400	0.825	0.820	0.850	0.815	0.840	79,953	0.8305	-0.60%
2003-12-24	0	3	1.660	1.630	1.680	298,900	0.830	0.815	0.840	0.815	0.840	359,789	0.8308	-1.78%
2003-12-19	0	5	1.690	1.660	1.690	582,240	0.845	0.830	0.845	0.800	0.850	707,585	0.8229	2.42%
2003-12-12	0	5	1.650	1.630	1.680	1,097,640	0.825	0.815	0.840	0.825	0.881	1,295,240	0.8474	-2.37%
2003-12-05	0	5	1.690	1.690	1.720	920,300	0.845	0.845	0.861	0.845	0.861	1,083,365	0.8495	-0.59%
2003-11-28	0	5	1.700	1.700	1.750	61,200	0.850	0.850	0.876	0.850	0.850	71,958	0.8505	0.00%
2003-11-21	0	5	1.700	1.610	1.780	0	0.850	0.805	0.891	-	-	0	-	0.00%
2003-11-14	0	5	1.700	1.690	1.700	370,600	0.850	0.845	0.850	0.850	0.850	435,744	0.8505	-2.86%
2003-11-07	0	5	1.750	1.700	1.750	106,190	0.876	0.850	0.876	0.866	0.901	121,928	0.8709	2.94%
2003-10-31	0	5	1.700	1.680	1.730	84,500	0.850	0.840	0.866	0.825	0.850	99,941	0.8455	0.00%
2003-10-24	0	5	1.700	1.660	1.780	222,340	0.850	0.830	0.891	0.840	0.876	259,848	0.8557	-2.30%
2003-10-17	0	5	1.740	1.700	1.800	137,960	0.871	0.850	0.901	0.850	0.876	159,906	0.8628	2.35%
2003-10-10	0	5	1.700	1.700	1.780	700,800	0.850	0.850	0.891	0.850	0.861	823,517	0.8510	0.00%
2003-10-03	0	4	1.700	1.680	1.700	153,900	0.850	0.840	0.850	0.830	0.871	179,894	0.8555	-1.73%
2003-09-26	0	5	1.730	1.730	1.760	64,720	0.866	0.866	0.881	0.845	0.861	75,955	0.8521	2.37%
2003-09-19	0	5	1.690	1.690	-	58,920	0.845	0.845	-	0.845	0.901	67,960	0.8670	-4.52%
2003-09-11	0	4	1.770	1.690	1.800	95,860	0.886	0.845	0.901	0.886	0.896	107,937	0.8881	1.72%
2003-09-05	0	5	1.740	1.710	1.740	434,460	0.871	0.856	0.871	0.840	0.876	503,705	0.8625	3.57%
2003-08-29	0	5	1.680	1.680	1.700	1,042,560	0.840	0.840	0.850	0.825	0.850	1,239,273	0.8413	-2.33%
2003-08-22	0	5	1.720	1.660	-	89,440	0.861	0.830	-	0.861	0.861	103,939	0.8605	0.58%
2003-08-15	0	5	1.710	1.710	-	395,180	0.856	0.856	-	0.815	0.891	471,606	0.8379	-3.50%
2003-08-08	0	5	1.850	1.800	1.850	73,000	0.887	0.863	0.887	0.863	0.887	83,470	0.8746	0.00%
2003-08-01	0	5	1.850	1.800	1.920	551,700	0.887	0.863	0.920	0.815	0.887	667,761	0.8262	8.19%
2003-07-25	0	5	1.710	1.710	1.750	725,040	0.819	0.819	0.839	0.815	0.848	882,696	0.8214	-3.39%
2003-07-18	0	5	1.770	1.770	-	17,300	0.848	0.848	-	0.829	0.829	20,868	0.8290	-0.56%
2003-07-11	0	5	1.780	1.700	-	92,400	0.853	0.815	-	0.843	0.853	108,511	0.8515	1.71%
2003-07-04	0	4	1.750	1.740	-	97,789	0.839	0.834	-	0.834	0.839	116,962	0.8361	-1.13%
2003-06-27	0	5	1.770	1.750	1.780	1,407,420	0.848	0.839	0.853	0.805	0.920	1,594,279	0.8828	-6.84%
2003-06-20	0	5	1.900	1.840	-	422,520	0.911	0.882	-	0.911	0.982	459,086	0.9204	0.00%
2003-06-13	0	5	1.900	1.880	1.940	263,780	0.911	0.901	0.930	0.911	0.930	287,972	0.9160	-0.52%
2003-06-06	0	4	1.910	1.850	1.950	87,500	0.915	0.887	0.934	0.911	0.915	95,991	0.9115	0.53%
2003-05-30	0	5	1.900	1.860	1.950	390,260	0.911	0.891	0.934	0.872	0.911	438,218	0.8906	3.26%
2003-05-23	0	5	1.840	1.800	1.860	372,140	0.882	0.863	0.891	0.839	0.882	442,392	0.8412	3.95%
2003-05-16	0	5	1.770	1.750	1.770	115,860	0.848	0.839	0.848	0.829	0.848	137,726	0.8412	2.91%
2003-05-09	0	4	1.720	1.710	1.740	713,100	0.824	0.819	0.834	0.815	0.834	868,089	0.8215	1.18%
2003-05-02	0	4	1.700	1.680	1.700	166,600	0.815	0.805	0.815	0.815	0.815	204,502	0.8147	1.80%
2003-04-25	0	4	1.670	1.600	1.700	3,195,100	0.800	0.767	0.815	0.800	0.829	3,923,095	0.8144	-3.47%
2003-04-17	0	4	1.730	1.690	1.750	73,260	0.829	0.810	0.839	0.829	0.839	87,644	0.8359	-3.35%
2003-04-11	0	5	1.790	1.750	1.790	36,000	0.858	0.839	0.858	0.863	0.863	41,735	0.8626	-2.19%
2003-04-04	0	5	1.830	1.800	1.830	139,540	0.877	0.863	0.877	0.877	0.882	158,593	0.8799	-2.66%
2003-03-28	0	5	1.880	1.850	1.880	139,120	0.901	0.887	0.901	0.901	0.901	154,420	0.9009	0.00%
2003-03-21	0	5	1.880	1.860	1.950	0	0.901	0.891	0.934	-	-	0	-	0.00%
2003-03-14	0	5	1.880	1.820	1.880	300,480	0.901	0.872	0.901	0.872	0.906	333,880	0.9000	-1.05%
2003-03-07	0	5	1.900	1.880	1.940	270,200	0.911	0.901	0.930	0.911	0.934	292,145	0.9249	-1.55%
2003-02-28	0	5	1.930	1.920	2.000	269,000	0.925	0.920	0.958	0.911	0.920	292,145	0.9208	1.58%
2003-02-21	0	5	1.900	1.870	-	200,200	0.911	0.896	-	0.896	0.911	221,196	0.9051	1.06%
2003-02-14	0	5	1.880	1.870	1.880	232,500	0.901	0.896	0.901	0.896	0.901	258,757	0.8985	-0.53%
2003-02-07	0	4	1.890	1.860	1.890	425,380	0.906	0.891	0.906	0.906	0.911	467,433	0.9100	0.00%
2003-01-30	0	4	1.890	1.870	1.900	151,200	0.906	0.896	0.911	0.906	0.906	166,940	0.9057	-0.53%
2003-01-24	0	5	1.900	1.890	1.920	680,200	0.911	0.906	0.920	0.911	0.911	747,057	0.9105	1.06%
2003-01-17	0	5	1.880	1.880	1.900	757,220	0.901	0.901	0.911	0.891	0.901	843,048	0.8982	1.08%
2003-01-10	0	5	1.860	1.830	1.860	167,000	0.891	0.877	0.891	0.882	0.896	187,808	0.8892	2.20%
2003-01-03	0	4	1.820	1.810	1.830	36,400	0.872	0.867	0.877	0.872	0.872	41,735	0.8722	0.00%
2002-12-27	0	3	1.860	-	1.880	293,020	0.872	-	0.882	0.867	0.877	336,953	0.8696	0.54%
2002-12-20	0	5	1.850	1.850	1.870	304,200	0.867	0.867	0.877	0.867	0.877	349,749	0.8698	0.00%
2002-12-13	0	5	1.850	1.850	1.900	554,060	0.867	0.867	0.891	0.853	0.867	644,050	0.8603	-2.63%
2002-12-06	0	5	1.900	-	1.900	244,600	0.891	-	0.891	0.863	0.891	277,240	0.8823	4.40%
2002-11-29	0	5	1.820	1.780	1.900	36,400	0.853	0.835	0.891	0.853	0.853	42,652	0.8534	0.00%
2002-11-22	0	5	1.820	1.820	1.890	54,300	0.853	0.853	0.886	0.849	0.849	63,978	0.8487	-3.19%
2002-11-15	0	5	1.880	1.850	1.890	199,240	0.882	0.867	0.886	0.849	0.882	230,322	0.8650	4.44%
2002-11-08	0	5	1.800	1.800	-	458,460	0.844	0.844	-	0.839	0.858	541,684	0.8464	2.27%
2002-11-01	0	5	1.760	1.740	1.780	52,600	0.825	0.816	0.835	0.816	0.825	63,978	0.8222	1.15%
2002-10-25	0	5	1.740	1.740	1.800	17,400	0.816	0.816	0.844	0.816	0.816	21,326	0.8159	-0.57%
2002-10-18	0	4	1.750	1.720	1.780	316,100	0.821	0.807	0.835	0.807	0.821	388,136	0.8144	4.79%
2002-10-11	0	5	1.670	1.670	1.800	472,100	0.783	0.783	0.844	0.783	0.797	597,132	0.7906	-1.76%
2002-10-04	0	4	1.700	1.660	-	186,500	0.797	0.778	-	0.792	0.797	234,588	0.7950	0.00%
2002-09-27	0	5	1.700	1.690	1.700	374,000	0.797	0.792	0.797	0.797	0.797	469,175	0.7971	-0.58%
2002-09-20	0	5	1.710	1.690	1.800	559,700	0.802	0.792	0.844	0.792	0.792	703,763	0.7953	0.59%
2002-09-13	0	5	1.700	1.700	1.800	119,600	0.797	0.797	0.844	0.797	0.807	149,283	0.8012	0.59%
2002-09-06	0	5	1.690	1.690	1.800	50,400	0.792	0.792	0.844	0.788	0.788	63,978	0.7878	1.81%
2002-08-30	0	5	1.660	1.660	-	0	0.778	0.778	-	-	-	0	-	0.00%
2002-08-23	0	5	1.660	1.630	-	33,200	0.778	0.764	-	0.778	0.778	42,652	0.7784	0.00%
2002-08-16	0	5	1.660	1.660	-	259,760	0.778	0.778	-	0.778	0.797	332,688	0.7808	-2.64%
2002-08-09	0	5	1.705	-	1.780	21,360	0.799	-	0.835	0.799	0.799	26,717	0.7995	1.71%
2002-08-02	0	5	1.750	1.670	1.750	156,000	0.786	0.750	0.786	0.764	0.786	200,378	0.7785	1.74%
2002-07-26	0	5	1.720	1.700	1.750	181,500	0.773	0.764	0.786	0.773	0.808	231,548	0.7839	-4.44%
2002-07-19	0	5	1.800	1.740	1.800	18,100	0.808	0.782	0.808	0.813	0.813	22,264	0.8130	-0.55%
2002-07-12	0	5	1.810	1.730	-	74,260	0.813	0.777	-	0.777	0.813	93,510	0.7941	7.10%
2002-07-05	0	4	1.690	1.680	-	0	0.759	0.755	-	-	-	0	-	0.00%
2002-06-28	0	5	1.690	1.650	-	133,300	0.759	0.741	-	0.741	0.759	178,114	0.7484	-1.74%
2002-06-21	0	5	1.720	1.680	1.800	117,560	0.773	0.755	0.808	0.773	0.782	151,397	0.7765	-3.37%
2002-06-14	0	5	1.780	1.750	1.830	231,400	0.799	0.786	0.822	0.799	0.799	289,435	0.7995	-1.11%
2002-06-07	0	5	1.800	1.780	1.830	71,600	0.808	0.799	0.822	0.799	0.808	89,057	0.8040	-0.55%
2002-05-31	0	5	1.810	1.790	1.840	334,960	0.813	0.804	0.826	0.808	0.853	405,209	0.8266	-4.74%
2002-05-24	0	4	1.900	1.880	1.900	542,420	0.853	0.844	0.853	0.817	0.858	650,116	0.8343	4.97%
2002-05-17	0	5	1.810	1.810	-	325,260	0.813	0.813	-	0.777	0.813	405,209	0.8027	3.43%
2002-05-10	0	5	1.750	1.750	-	541,780	0.786	0.786	-	0.777	0.791	690,192	0.7850	2.94%
2002-05-03	0	4	1.700	1.700	1.750	500,100	0.764	0.764	0.786	0.759	0.768	654,569	0.7640	0.00%
2002-04-26	0	5	1.700	1.690	1.720	1,012,120	0.764	0.759	0.773	0.764	0.777	1,313,591	0.7705	-1.16%
2002-04-19	0	5	1.720	1.720	1.730	1,035,280	0.773	0.773	0.777	0.737	0.773	1,375,931	0.7524	4.88%
2002-04-12	0	5	1.640	1.630	1.650	777,680	0.737	0.732	0.741	0.719	0.737	1,073,137	0.7247	1.23%
2002-04-04	0	3	1.620	1.550	1.620	0	0.728	0.696	0.728	-	-	0	-	-0.61%
2002-03-28	0	4	1.630	1.580	1.640	298,140	0.732	0.710	0.737	0.710	0.732	409,662	0.7278	5.16%
2002-03-22	0	5	1.550	1.540	1.570	243,780	0.696	0.692	0.705	0.674	0.705	351,775	0.6930	3.33%
2002-03-15	0	5	1.500	1.500	-	102,220	0.674	0.674	-	0.669	0.714	151,397	0.6752	-3.23%
2002-03-08	0	5	1.550	1.530	-	1,094,340	0.696	0.687	-	0.683	0.732	1,554,045	0.7042	1.97%
2002-03-01	0	5	1.520	1.520	1.570	1,230,460	0.683	0.683	0.705	0.669	0.683	1,823,442	0.6748	4.83%
2002-02-22	0	5	1.450	1.420	1.450	72,500	0.651	0.638	0.651	0.651	0.651	111,321	0.6513	-3.33%
2002-02-15	0	2	1.500	-	-	108,040	0.674	-	-	0.674	0.683	160,303	0.6740	2.74%
2002-02-08	0	5	1.460	1.460	1.490	418,460	0.656	0.656	0.669	0.638	0.660	641,211	0.6526	3.55%
2002-02-01	0	5	1.410	-	1.470	593,140	0.633	-	0.660	0.633	0.656	921,740	0.6435	-2.08%
2002-01-25	0	5	1.440	1.380	1.440	379,400	0.647	0.620	0.647	0.579	0.647	623,399	0.6086	9.09%
2002-01-18	0	5	1.320	1.320	1.400	246,000	0.593	0.593	0.629	0.579	0.620	423,021	0.5815	-5.71%
2002-01-11	0	5	1.400	1.350	1.450	417,372	0.629	0.606	0.651	0.570	0.629	697,702	0.5982	10.24%
2002-01-04	0	4	1.270	1.270	1.330	49,200	0.570	0.570	0.597	0.552	0.552	89,057	0.5525	4.10%
2001-12-28	0	3	1.220	1.190	1.230	0	0.548	0.534	0.552	-	-	0	-	0.80%
2001-12-21	0	5	1.250	1.250	-	404,360	0.544	0.544	-	0.544	0.561	735,815	0.5495	-2.34%
2001-12-14	0	5	1.280	1.280	1.330	129,200	0.557	0.557	0.578	0.557	0.570	229,942	0.5619	-2.29%
2001-12-07	0	5	1.310	1.310	1.360	359,400	0.570	0.570	0.591	0.557	0.591	634,641	0.5663	0.77%
2001-11-30	0	5	1.300	1.280	1.330	814,240	0.565	0.557	0.578	0.539	0.565	1,492,326	0.5456	0.78%
2001-11-23	0	5	1.290	1.270	1.330	689,060	0.561	0.552	0.578	0.539	0.561	1,269,282	0.5429	7.50%
2001-11-16	0	5	1.200	1.200	1.260	24,000	0.522	0.522	0.548	0.522	0.522	45,988	0.5219	1.69%
2001-11-09	0	5	1.180	1.180	1.220	522,020	0.513	0.513	0.531	0.513	0.526	1,007,147	0.5183	-1.67%
2001-11-02	0	5	1.200	1.200	1.220	189,600	0.522	0.522	0.531	0.522	0.522	363,309	0.5219	2.56%
2001-10-26	0	4	1.170	1.150	1.170	86,720	0.509	0.500	0.509	0.500	0.513	170,157	0.5096	1.74%
2001-10-19	0	5	1.150	1.130	1.170	75,760	0.500	0.491	0.509	0.496	0.522	151,762	0.4992	2.68%
2001-10-12	0	5	1.120	1.120	1.190	194,860	0.487	0.487	0.518	0.487	0.500	395,501	0.4927	-1.75%
2001-10-05	0	3	1.140	1.100	1.200	228,000	0.496	0.478	0.522	-	-	459,885	0.4958	0.00%
2001-09-28	0	5	1.140	-	1.140	47,880	0.496	-	0.496	0.496	0.496	96,576	0.4958	-1.72%
2001-09-21	0	5	1.160	-	-	0	0.504	-	-	-	-	0	-	0.00%
2001-09-14	0	5	1.160	-	1.200	0	0.504	-	0.522	-	-	0	-	-0.43%
2001-09-07	0	5	1.165	-	-	0	0.507	-	-	-	-	0	-	0.00%
2001-08-31	0	5	1.165	1.130	-	0	0.507	0.491	-	-	-	0	-	-0.00%
2001-08-24	0	5	1.240	1.200	-	0	0.507	0.490	-	-	-	0	-	0.00%
2001-08-17	0	5	1.240	1.180	1.240	223,120	0.507	0.482	0.507	0.482	0.507	450,332	0.4955	1.64%
2001-08-10	0	5	1.220	1.180	1.260	0	0.498	0.482	0.515	-	-	0	-	0.00%
2001-08-03	0	5	1.220	1.210	-	452,460	0.498	0.494	-	0.494	0.511	900,663	0.5024	-2.40%
2001-07-27	0	4	1.250	1.250	1.320	386,480	0.511	0.511	0.539	0.511	0.543	729,341	0.5299	-8.76%
2001-07-20	0	5	1.370	1.290	1.380	441,420	0.560	0.527	0.564	0.539	0.564	797,870	0.5532	3.79%
2001-07-13	0	5	1.320	-	1.330	145,500	0.539	-	0.543	0.539	0.543	269,220	0.5405	0.00%
2001-07-05	0	3	1.320	1.290	1.330	185,160	0.539	0.527	0.543	0.523	0.539	347,539	0.5328	4.76%
2001-06-29	0	4	1.260	1.260	-	429,040	0.515	0.515	-	0.511	0.523	837,029	0.5126	0.00%
2001-06-22	0	5	1.260	1.270	1.280	50,000	0.515	0.519	0.523	0.511	0.511	97,898	0.5107	0.00%
2001-06-15	0	5	1.260	1.250	1.300	88,500	0.515	0.511	0.531	0.515	0.519	171,322	0.5166	-2.33%
2001-06-08	0	5	1.290	1.280	1.340	101,600	0.527	0.523	0.548	0.519	0.519	195,796	0.5189	0.00%
2001-06-01	0	5	1.290	1.270	-	234,900	0.527	0.519	-	0.527	0.543	440,542	0.5332	-4.44%
2001-05-25	0	5	1.350	1.350	-	89,600	0.552	0.552	-	0.523	0.523	171,322	0.5230	6.30%
2001-05-18	0	5	1.270	1.300	-	492,420	0.519	0.531	-	0.503	0.511	969,192	0.5081	3.25%
2001-05-11	0	5	1.230	1.220	1.230	1,948,551	0.503	0.498	0.503	0.470	0.503	4,032,571	0.4832	6.96%
2001-05-04	0	3	1.150	1.130	1.160	528,200	0.470	0.462	0.474	0.441	0.470	1,164,988	0.4534	4.55%
2001-04-27	0	5	1.100	1.090	1.100	794,480	0.449	0.445	0.449	0.425	0.454	1,776,852	0.4471	4.76%
2001-04-20	0	4	1.050	1.030	1.050	314,500	0.429	0.421	0.429	0.425	0.429	734,236	0.4283	5.00%
2001-04-12	0	4	1.000	0.990	1.050	25,480	0.409	0.405	0.429	0.400	0.400	63,634	0.4004	0.00%
2001-04-06	0	4	1.000	1.000	1.050	61,200	0.409	0.409	0.429	0.409	0.421	146,847	0.4168	-4.76%
2001-03-30	0	5	1.050	1.040	1.050	333,800	0.429	0.425	0.429	0.425	0.429	783,185	0.4262	0.00%
2001-03-23	0	5	1.050	1.030	1.070	460,859	0.429	0.421	0.437	0.417	0.429	1,093,391	0.4215	-0.94%
2001-03-16	0	5	1.060	1.050	1.140	116,500	0.433	0.429	0.466	0.429	0.437	269,220	0.4327	-3.64%
2001-03-09	0	5	1.100	1.070	1.140	88,000	0.449	0.437	0.466	0.449	0.449	195,796	0.4494	3.77%
2001-03-02	0	5	1.060	1.060	1.090	929,600	0.433	0.433	0.445	0.433	0.449	2,129,285	0.4366	0.00%
2001-02-23	0	5	1.060	1.060	1.100	0	0.433	0.433	0.449	-	-	0	-	0.00%
2001-02-16	0	5	1.060	1.020	1.120	20,800	0.433	0.417	0.458	0.425	0.425	48,949	0.4249	1.92%
2001-02-09	0	5	1.040	-	1.080	68,640	0.425	-	0.441	0.425	0.425	161,532	0.4249	0.00%
2001-02-02	0	5	1.040	1.000	-	74,400	0.425	0.409	-	0.425	0.441	171,322	0.4343	-7.14%
2001-01-23	0	2	1.120	-	-	0	0.458	-	-	-	-	0	-	0.00%
2001-01-19	0	5	1.120	1.120	1.160	33,600	0.458	0.458	0.474	0.458	0.458	73,424	0.4576	0.00%
2001-01-12	0	5	1.120	1.100	1.120	112,000	0.458	0.449	0.458	0.458	0.458	244,745	0.4576	3.70%
2001-01-05	0	4	1.080	1.080	1.100	75,600	0.441	0.441	0.449	0.441	0.441	171,322	0.4413	0.00%
2000-12-29	0	3	1.120	-	-	78,000	0.441	-	-	0.433	0.441	177,667	0.4390	0.00%
2000-12-22	0	5	1.120	-	-	44,400	0.441	-	-	0.433	0.441	101,524	0.4373	-1.75%
2000-12-15	0	5	1.140	1.100	1.150	56,200	0.449	0.433	0.453	0.433	0.449	126,905	0.4429	3.64%
2000-12-08	0	5	1.100	1.060	1.140	44,000	0.433	0.418	0.449	0.433	0.433	101,524	0.4334	0.00%
2000-12-01	0	5	1.100	-	1.100	22,000	0.433	-	0.433	0.433	0.433	50,762	0.4334	0.00%
2000-11-24	0	5	1.100	-	-	66,000	0.433	-	-	0.433	0.433	152,286	0.4334	-3.51%
2000-11-17	0	5	1.140	-	1.140	34,200	0.449	-	0.449	0.449	0.449	76,143	0.4492	3.64%
2000-11-10	0	5	1.100	-	1.100	1,232,900	0.433	-	0.433	0.362	0.433	2,918,816	0.4224	22.22%
2000-11-03	0	5	0.900	0.900	0.940	106,840	0.355	0.355	0.370	0.355	0.359	299,496	0.3567	0.00%
2000-10-27	0	5	0.900	0.950	-	175,100	0.355	0.374	-	0.339	0.355	507,620	0.3449	0.00%
2000-10-20	0	5	0.900	0.900	0.960	454,600	0.355	0.355	0.378	0.355	0.374	1,253,822	0.3626	-6.25%
2000-10-13	0	5	0.960	-	-	48,000	0.378	-	-	0.378	0.378	126,905	0.3782	-4.00%
2000-10-05	0	3	1.000	0.990	-	298,080	0.394	0.390	-	0.386	0.394	761,430	0.3915	4.17%
2000-09-29	0	5	0.960	0.960	1.000	373,200	0.378	0.378	0.394	0.378	0.394	964,478	0.3869	-6.80%
2000-09-22	0	5	1.030	-	1.070	84,000	0.406	-	0.422	0.406	0.422	203,048	0.4137	-7.21%
2000-09-15	0	4	1.110	-	1.110	0	0.437	-	0.437	-	-	0	-	-2.63%
2000-09-08	0	5	1.140	-	1.140	45,600	0.449	-	0.449	0.449	0.449	101,524	0.4492	3.64%
2000-09-01	0	5	1.100	-	1.140	44,000	0.433	-	0.449	0.433	0.433	101,524	0.4334	2.33%
2000-08-25	0	5	1.075	-	1.080	0	0.424	-	0.426	-	-	0	-	0.00%
2000-08-18	0	5	1.140	-	1.150	148,200	0.424	-	0.427	0.424	0.424	349,904	0.4235	0.00%
2000-08-11	0	5	1.140	1.100	1.180	88,600	0.424	0.409	0.438	0.394	0.424	215,325	0.4115	7.55%
2000-08-04	0	5	1.060	1.060	-	453,080	0.394	0.394	-	0.346	0.450	1,162,757	0.3897	10.42%
2000-07-28	0	5	0.960	0.960	-	286,400	0.357	0.357	-	0.349	0.379	785,938	0.3644	6.67%
2000-07-21	0	5	0.900	0.900	0.920	0	0.334	0.334	0.342	-	-	0	-	0.00%
2000-07-14	0	5	0.900	0.880	-	90,000	0.334	0.327	-	0.334	0.334	269,157	0.3344	-2.17%
2000-07-07	0	5	0.920	0.920	-	64,200	0.342	0.342	-	0.334	0.349	188,410	0.3407	-2.13%
2000-06-30	0	5	0.940	0.920	0.940	82,000	0.349	0.342	0.349	0.334	0.349	242,241	0.3385	6.82%
2000-06-23	0	5	0.880	0.880	-	96,700	0.327	0.327	-	0.323	0.327	296,072	0.3266	-1.12%
2000-06-16	0	5	0.890	0.890	0.900	69,600	0.331	0.331	0.334	0.323	0.323	215,325	0.3232	4.71%
2000-06-09	0	4	0.850	0.850	-	120,800	0.316	0.316	-	0.312	0.327	376,819	0.3206	0.00%
2000-06-02	0	5	0.850	0.850	-	197,800	0.316	0.316	-	0.301	0.312	645,976	0.3062	2.41%
2000-05-26	0	5	0.830	0.820	-	362,260	0.308	0.305	-	0.297	0.308	1,200,439	0.3018	1.22%
2000-05-19	0	5	0.820	0.820	-	178,200	0.305	0.305	-	0.301	0.301	592,145	0.3009	1.23%
2000-05-12	0	4	0.810	0.810	-	104,700	0.301	0.301	-	0.297	0.301	349,904	0.2992	1.25%
2000-05-05	0	4	0.800	0.800	-	92,240	0.297	0.297	-	0.290	0.297	317,605	0.2904	3.90%
2000-04-28	0	4	0.770	0.760	0.780	0	0.286	0.282	0.290	-	-	0	-	0.00%
2000-04-20	0	4	0.770	0.770	-	577,040	0.286	0.286	-	0.282	0.290	2,024,059	0.2851	-3.75%
2000-04-14	0	5	0.800	0.780	0.850	181,840	0.297	0.290	0.316	0.294	0.308	608,294	0.2989	0.00%
2000-04-07	0	4	0.800	0.800	-	217,500	0.297	0.297	-	0.297	0.301	726,723	0.2993	-3.61%
2000-03-31	0	5	0.830	-	-	106,240	0.308	-	-	0.308	0.308	344,521	0.3084	0.00%
2000-03-24	0	5	0.830	0.830	-	190,360	0.308	0.308	-	0.305	0.308	624,444	0.3048	0.00%
2000-03-17	0	5	0.830	0.820	0.900	290,200	0.308	0.305	0.334	0.305	0.320	942,049	0.3081	0.00%
2000-03-10	0	5	0.830	0.830	0.840	163,100	0.308	0.308	0.312	0.301	0.308	538,314	0.3030	2.47%
2000-03-03	0	5	0.810	-	0.820	297,820	0.301	-	0.305	0.297	0.316	979,731	0.3040	6.58%
2000-02-25	0	5	0.760	0.760	-	108,200	0.282	0.282	-	0.282	0.301	376,819	0.2871	-6.17%
2000-02-18	0	5	0.810	0.800	0.810	427,000	0.301	0.297	0.301	0.268	0.305	1,453,447	0.2938	12.50%
2000-02-11	0	4	0.720	0.720	0.750	197,040	0.268	0.268	0.279	0.268	0.275	732,106	0.2691	-1.37%
2000-02-03	0	4	0.730	0.710	-	14,200	0.271	0.264	-	0.264	0.264	53,831	0.2638	2.82%
2000-01-28	0	5	0.710	-	-	112,900	0.264	-	-	0.260	0.268	430,651	0.2622	-1.39%
2000-01-21	0	5	0.720	-	-	7,200	0.268	-	-	0.268	0.268	26,916	0.2675	2.86%
2000-01-14	0	5	0.700	-	-	92,400	0.260	-	-	0.260	0.268	349,904	0.2641	-2.78%
2000-01-07	0	5	0.720	-	0.760	0	0.268	-	0.282	-	-	0	-	0.00%
1999-12-30	0	3	0.720	0.720	-	32,840	0.268	0.268	-	0.260	0.268	123,812	0.2652	-1.37%
1999-12-24	0	5	0.730	-	-	0	0.271	-	-	-	-	0	-	0.00%
1999-12-17	0	5	0.760	-	0.790	116,440	0.271	-	0.282	0.271	0.285	414,723	0.2808	-7.32%
1999-12-10	0	5	0.820	0.780	0.820	436,820	0.293	0.278	0.293	0.257	0.303	1,597,243	0.2735	20.59%
1999-12-03	0	5	0.680	0.680	-	359,900	0.243	0.243	-	0.232	0.253	1,496,364	0.2405	4.62%
1999-11-26	0	5	0.650	0.650	-	93,820	0.232	0.232	-	0.221	0.236	409,118	0.2293	-1.52%
1999-11-19	0	5	0.660	0.660	0.680	239,560	0.236	0.236	0.243	0.221	0.239	1,025,598	0.2336	-2.94%
1999-11-12	0	5	0.680	0.650	-	202,800	0.243	0.232	-	0.214	0.243	896,698	0.2262	3.03%
1999-11-05	0	5	0.660	-	0.660	46,400	0.236	-	0.236	0.214	0.236	201,757	0.2300	3.13%
1999-10-29	0	5	0.640	-	0.660	0	0.228	-	0.236	-	-	0	-	0.00%
1999-10-22	0	4	0.640	0.600	0.660	0	0.228	0.214	0.236	-	-	0	-	0.00%
1999-10-15	0	5	0.640	-	0.640	45,000	0.228	-	0.228	0.228	0.236	196,153	0.2294	0.00%
1999-10-08	0	5	0.640	0.640	0.660	243,800	0.228	0.228	0.236	0.228	0.236	1,036,807	0.2351	-3.03%
1999-09-30	0	4	0.660	0.660	0.680	113,600	0.236	0.236	0.243	0.236	0.250	481,975	0.2357	0.00%
1999-09-24	0	5	0.660	0.660	0.700	206,640	0.236	0.236	0.250	0.228	0.228	879,885	0.2348	3.13%
1999-09-17	0	4	0.640	0.640	0.700	0	0.228	0.228	0.250	-	-	0	-	0.00%
1999-09-10	0	5	0.640	0.640	-	77,220	0.228	0.228	-	0.228	0.252	319,618	0.2416	-3.03%
1999-09-03	0	5	0.700	0.660	0.780	245,040	0.236	0.222	0.262	0.236	0.239	1,040,203	0.2356	7.69%
1999-08-27	0	5	0.650	0.630	-	0	0.219	0.212	-	-	-	0	-	0.00%
1999-08-20	0	5	0.650	0.600	-	0	0.219	0.202	-	-	-	0	-	0.00%
1999-08-13	0	5	0.650	0.650	-	2,000	0.219	0.219	-	0.219	0.219	8,916	0.2243	-7.14%
1999-08-06	0	5	0.700	0.600	0.720	37,800	0.236	0.202	0.242	0.236	0.236	160,488	0.2355	0.00%
1999-07-30	0	5	0.700	0.700	-	0	0.236	0.236	-	-	-	0	-	20.69%
1999-07-23	0	5	0.580	0.580	-	55,400	0.195	0.195	-	0.195	0.256	237,761	0.2330	-30.95%
1999-07-16	0	5	0.840	-	0.780	0	0.283	-	0.262	-	-	0	-	0.00%
1999-07-09	0	5	0.840	0.800	0.880	1,041,300	0.283	0.269	0.296	0.236	0.299	3,822,004	0.2724	6.33%
1999-07-02	0	4	0.790	-	0.800	0	0.266	-	0.269	-	-	0	-	0.00%
1999-06-25	0	5	0.790	-	0.830	40,100	0.266	-	0.279	0.266	0.276	148,600	0.2699	-1.25%
1999-06-17	0	4	0.800	-	0.820	24,300	0.269	-	0.276	0.273	0.273	89,160	0.2725	14.29%
1999-06-11	0	5	0.700	0.700	0.750	302,540	0.236	0.236	0.252	0.202	0.246	1,313,628	0.2303	12.90%
1999-06-04	0	5	0.620	0.600	-	78,200	0.209	0.202	-	0.195	0.209	386,361	0.2024	3.33%
1999-05-28	0	5	0.600	0.560	-	6,000	0.202	0.188	-	0.202	0.202	29,720	0.2019	0.00%
1999-05-21	0	5	0.600	0.500	-	0	0.202	0.168	-	-	-	0	-	0.00%
1999-05-14	0	5	0.600	0.600	0.620	94,960	0.202	0.202	0.209	0.195	0.209	469,577	0.2022	5.26%
1999-05-07	0	5	0.570	0.570	-	199,000	0.192	0.192	-	0.188	0.195	1,040,203	0.1913	0.00%
1999-04-30	0	5	0.570	-	-	5,700	0.192	-	-	0.192	0.192	29,720	0.1918	9.62%
1999-04-23	0	5	0.520	0.520	0.540	129,660	0.175	0.175	0.182	0.175	0.178	737,058	0.1759	0.00%
1999-04-16	0	5	0.520	0.490	-	124,800	0.175	0.165	-	-	-	713,282	0.1750	0.00%
1999-04-09	0	3	0.520	-	0.540	67,600	0.175	-	0.182	0.175	0.175	386,361	0.1750	4.00%
1999-04-01	0	4	0.500	0.490	-	15,000	0.168	0.165	-	0.168	0.168	89,160	0.1682	0.00%
1999-03-26	0	5	0.500	-	-	100,000	0.168	-	-	0.168	0.168	594,402	0.1682	-5.66%
1999-03-19	0	5	0.530	-	-	60,600	0.178	-	-	0.168	0.178	356,641	0.1699	6.00%
1999-03-12	0	5	0.500	0.500	0.520	110,500	0.168	0.168	0.175	0.165	0.172	653,842	0.1690	-1.96%
1999-03-05	0	5	0.510	0.500	0.510	65,400	0.172	0.168	0.172	0.165	0.172	386,361	0.1693	4.08%
1999-02-26	0	5	0.490	0.470	0.490	980	0.165	0.158	0.165	0.165	0.165	5,944	0.1649	4.26%
1999-02-19	0	2	0.470	0.470	-	0	0.158	0.158	-	-	-	0	-	0.00%
1999-02-12	0	5	0.470	0.470	-	0	0.158	0.158	-	-	-	0	-	0.00%
1999-02-05	0	5	0.470	-	0.490	32,900	0.158	-	0.165	0.158	0.158	208,041	0.1581	0.00%
1999-01-29	0	5	0.470	-	-	14,100	0.158	-	-	0.158	0.158	89,160	0.1581	4.44%
1999-01-22	0	5	0.450	-	-	4,500	0.151	-	-	0.151	0.151	29,720	0.1514	0.00%
1999-01-15	0	5	0.450	-	-	9,000	0.151	-	-	0.151	0.151	59,440	0.1514	2.27%
1999-01-08	0	5	0.440	0.440	-	5,600	0.148	0.148	-	0.135	0.135	41,608	0.1346	5.01%
1998-12-31	0	4	0.419	-	-	0	0.141	-	-	-	-	0	-	0.00%
1998-12-24	0	4	0.440	0.440	-	22,660	0.141	0.141	-	0.138	0.141	162,287	0.1396	2.33%
1998-12-18	0	5	0.430	-	-	0	0.138	-	-	-	-	0	-	2.38%
1998-12-11	0	5	0.420	0.400	-	0	0.135	0.128	-	-	-	0	-	2.44%
1998-12-04	0	5	0.410	0.410	-	33,200	0.131	0.131	-	0.131	0.135	249,677	0.1330	-6.82%
1998-11-27	0	5	0.440	0.440	-	22,800	0.141	0.141	-	0.141	0.147	156,048	0.1461	-4.35%
1998-11-20	0	5	0.460	0.440	-	19,220	0.147	0.141	-	0.144	0.147	131,080	0.1466	2.22%
1998-11-13	0	5	0.450	0.430	-	22,500	0.144	0.138	-	0.144	0.144	156,048	0.1442	4.65%
1998-11-06	0	5	0.430	0.390	-	22,500	0.138	0.125	-	0.144	0.144	156,048	0.1442	-4.44%
1998-10-30	0	4	0.450	-	0.450	109,800	0.144	-	0.144	0.144	0.144	761,515	0.1442	0.00%
1998-10-23	0	5	0.450	-	0.450	54,000	0.144	-	0.144	0.144	0.144	374,516	0.1442	2.27%
1998-10-16	0	5	0.440	-	-	52,800	0.141	-	-	0.141	0.141	374,516	0.1410	0.00%
1998-10-09	0	4	0.440	-	-	0	0.141	-	-	-	-	0	-	0.00%
1998-09-30	0	3	0.440	-	-	49,640	0.141	-	-	0.141	0.144	349,548	0.1420	-2.22%
1998-09-25	0	5	0.450	-	0.470	0	0.144	-	0.151	-	-	0	-	0.00%
1998-09-18	0	5	0.450	-	0.470	0	0.144	-	0.151	-	-	0	-	7.14%
1998-09-11	0	5	0.450	-	0.470	42,000	0.135	-	0.141	0.135	0.144	300,950	0.1396	-10.00%
1998-09-04	0	5	0.500	-	0.500	0	0.150	-	0.150	-	-	0	-	0.00%
1998-08-28	0	5	0.500	-	-	0	0.150	-	-	-	-	0	-	0.00%
1998-08-21	0	4	0.500	-	-	5,000	0.150	-	-	0.150	0.150	33,439	0.1495	-1.96%
1998-08-14	0	5	0.510	0.510	-	0	0.153	0.153	-	-	-	0	-	6.25%
1998-08-07	0	5	0.480	-	-	0	0.144	-	-	-	-	0	-	0.00%
1998-07-31	0	5	0.480	-	0.480	0	0.144	-	0.144	-	-	0	-	-3.03%
1998-07-24	0	5	0.495	-	0.495	0	0.148	-	0.148	-	-	0	-	-1.00%
1998-07-17	0	5	0.500	0.480	-	115,000	0.150	0.144	-	0.150	0.150	769,095	0.1495	0.00%
1998-07-10	0	5	0.500	-	0.500	0	0.150	-	0.150	-	-	0	-	0.00%
1998-07-03	0	4	0.500	-	0.500	0	0.150	-	0.150	-	-	0	-	-7.41%
1998-06-26	0	5	0.540	-	-	37,176	0.161	-	-	0.150	0.161	239,423	0.1553	12.50%
1998-06-19	0	5	0.480	-	0.510	67,580	0.144	-	0.153	0.144	0.153	454,769	0.1486	-9.43%
1998-06-12	0	5	0.530	-	0.530	0	0.158	-	0.158	-	-	0	-	-10.17%
1998-06-05	0	5	0.590	-	0.590	0	0.176	-	0.176	-	-	0	-	0.00%
1998-05-29	0	5	0.590	0.570	0.590	164,700	0.176	0.170	0.176	0.164	0.179	936,289	0.1759	-1.67%
1998-05-22	0	5	0.600	-	0.600	149,560	0.179	-	0.179	0.173	0.188	829,285	0.1803	-1.64%
1998-05-15	0	5	0.610	-	0.610	218,980	0.182	-	0.182	0.176	0.185	1,210,488	0.1809	-1.61%
1998-05-08	0	5	0.620	-	0.620	37,200	0.185	-	0.185	0.185	0.185	200,633	0.1854	0.00%
1998-05-01	0	5	0.620	-	-	24,000	0.185	-	-	0.164	0.185	133,756	0.1794	0.00%
1998-04-24	0	5	0.620	0.620	0.650	121,520	0.185	0.185	0.194	0.185	0.185	655,402	0.1854	-4.62%
1998-04-17	0	4	0.650	0.620	0.660	19,500	0.194	0.185	0.197	0.194	0.194	100,317	0.1944	0.00%
1998-04-09	0	3	0.650	0.620	0.650	201,500	0.194	0.185	0.194	0.194	0.194	1,036,606	0.1944	0.00%
1998-04-03	0	5	0.650	0.650	0.690	456,580	0.194	0.194	0.206	0.188	0.194	2,427,664	0.1881	3.17%
1998-03-27	0	5	0.630	0.600	0.640	352,500	0.188	0.179	0.191	0.179	0.188	1,939,456	0.1818	14.55%
1998-03-20	0	5	0.550	0.520	0.600	73,401	0.164	0.156	0.179	0.161	0.176	434,709	0.1689	-8.33%
1998-03-13	0	5	0.600	0.540	-	56,840	0.179	0.161	-	0.176	0.179	321,013	0.1771	0.00%
1998-03-06	0	5	0.600	0.590	0.600	97,000	0.179	0.176	0.179	0.179	0.185	535,022	0.1813	15.38%
1998-02-27	0	5	0.520	0.520	0.620	302,500	0.156	0.156	0.185	0.156	0.188	1,705,384	0.1774	-16.13%
1998-02-20	0	5	0.620	-	0.620	135,240	0.185	-	0.185	0.179	0.185	735,656	0.1838	0.00%
1998-02-13	0	5	0.620	-	0.620	183,600	0.185	-	0.185	0.173	0.185	1,016,543	0.1806	3.33%
1998-02-06	0	5	0.600	0.560	0.600	18,000	0.179	0.167	0.179	0.179	0.179	100,317	0.1794	0.00%
1998-01-27	0	2	0.600	-	-	12,000	0.179	-	-	0.179	0.179	66,878	0.1794	1.69%
1998-01-23	0	5	0.590	-	0.600	150,900	0.176	-	0.179	0.176	0.179	842,660	0.1791	-1.67%
1998-01-16	0	5	0.600	-	0.620	36,000	0.179	-	0.185	0.179	0.179	200,633	0.1794	-11.76%
1998-01-09	0	5	0.680	-	0.700	61,200	0.203	-	0.209	0.203	0.203	300,950	0.2034	-2.86%
1998-01-02	0	4	0.700	-	-	178,200	0.209	-	-	-	-	902,850	0.1974	0.00%
1997-12-24	0	3	0.700	0.700	-	74,800	0.209	0.209	-	0.197	0.197	379,549	0.1971	0.32%
1997-12-19	0	5	0.720	-	0.720	340,500	0.209	-	0.209	0.209	0.223	1,621,711	0.2100	-2.70%
1997-12-12	0	5	0.740	0.730	0.760	192,420	0.214	0.212	0.220	0.174	0.217	973,026	0.1978	13.85%
1997-12-05	0	5	0.650	0.600	0.650	346,560	0.188	0.174	0.188	0.145	0.197	1,925,350	0.1800	-9.72%
1997-11-28	0	5	0.720	0.700	0.720	230,400	0.209	0.203	0.209	0.209	0.209	1,104,143	0.2087	-4.00%
1997-11-21	0	5	0.750	-	0.750	0	0.217	-	0.217	-	-	0	-	-6.25%
1997-11-14	0	5	0.800	-	0.800	653,480	0.232	-	0.232	0.226	0.235	2,836,268	0.2304	14.29%
1997-11-07	0	5	0.700	0.650	-	130,500	0.203	0.188	-	0.200	0.220	621,081	0.2101	-12.50%
1997-10-31	0	5	0.800	-	0.800	240,000	0.232	-	0.232	0.232	0.232	1,035,134	0.2319	-8.05%
1997-10-24	0	5	0.870	-	0.870	318,800	0.252	-	0.252	0.255	0.261	1,235,260	0.2581	-3.33%
1997-10-17	0	5	0.900	-	-	743,300	0.261	-	-	0.261	0.278	2,760,358	0.2693	-7.22%
1997-10-09	0	4	0.970	0.960	1.000	1,190,580	0.281	0.278	0.290	0.278	0.287	4,216,448	0.2824	-1.02%
1997-10-03	0	3	0.980	0.970	-	0	0.284	0.281	-	-	-	0	-	0.00%
1997-09-26	0	5	0.980	0.980	-	772,360	0.284	0.284	-	0.278	0.290	2,691,350	0.2870	-2.00%
1997-09-19	0	4	1.000	1.000	-	2,578,060	0.290	0.290	-	0.276	0.301	9,078,805	0.2840	3.09%
1997-09-12	0	5	1.000	1.000	1.030	224,340	0.281	0.281	0.290	0.281	0.290	789,690	0.2841	-2.91%
1997-09-05	0	5	1.030	0.990	1.030	921,000	0.290	0.278	0.290	0.290	0.335	2,952,445	0.3119	-10.43%
1997-08-29	0	5	1.150	1.140	1.150	1,280,120	0.323	0.320	0.323	0.323	0.337	3,905,765	0.3278	-7.26%
1997-08-22	0	4	1.240	-	1.260	190,000	0.349	-	0.354	0.351	0.360	533,574	0.3561	-1.59%
1997-08-15	0	5	1.260	1.250	-	1,457,160	0.354	0.351	-	0.329	0.354	4,361,082	0.3341	6.78%
1997-08-08	0	5	1.180	1.160	1.180	2,289,300	0.332	0.326	0.332	0.326	0.337	6,865,325	0.3335	-1.67%
1997-08-01	0	5	1.200	1.160	1.200	636,980	0.337	0.326	0.337	0.323	0.349	1,871,068	0.3404	4.35%
1997-07-25	0	5	1.150	1.150	1.200	211,000	0.323	0.323	0.337	0.323	0.351	640,289	0.3295	-8.00%
1997-07-18	0	5	1.250	-	1.250	338,900	0.351	-	0.351	0.323	0.354	996,006	0.3403	8.70%
1997-07-11	0	5	1.150	1.150	-	407,440	0.323	0.323	-	0.323	0.337	1,245,007	0.3273	-4.96%
1997-07-04	0	2	1.210	1.160	1.210	152,700	0.340	0.326	0.340	0.320	0.340	462,431	0.3302	-2.42%
1997-06-27	0	5	1.240	1.230	1.240	1,104,580	0.349	0.346	0.349	0.329	0.349	3,229,904	0.3420	5.98%
1997-06-20	0	5	1.170	1.170	1.220	444,700	0.329	0.329	0.343	0.326	0.351	1,323,265	0.3361	-2.50%
1997-06-13	0	4	1.200	1.160	-	330,740	0.337	0.326	-	0.337	0.360	953,320	0.3469	-6.25%
1997-06-06	0	5	1.280	1.260	1.300	791,100	0.360	0.354	0.365	0.360	0.368	2,169,869	0.3646	-1.54%
1997-05-30	0	5	1.300	1.300	1.340	1,054,940	0.365	0.365	0.377	0.365	0.374	2,867,073	0.3680	-2.26%
1997-05-23	0	5	1.330	1.320	1.350	754,760	0.374	0.371	0.380	0.371	0.382	2,006,240	0.3762	-1.48%
1997-05-16	0	5	1.350	1.330	1.350	951,620	0.380	0.374	0.380	0.365	0.382	2,546,929	0.3736	1.50%
1997-05-09	0	5	1.330	1.330	1.360	1,778,546	0.374	0.374	0.382	0.371	0.382	4,744,544	0.3749	0.76%
1997-05-02	0	5	1.320	1.320	1.350	2,163,800	0.371	0.371	0.380	0.357	0.408	5,748,375	0.3764	-8.97%
1997-04-25	0	5	1.450	1.400	1.450	1,550,640	0.408	0.394	0.408	0.394	0.439	3,685,221	0.4208	-4.61%
1997-04-18	0	5	1.520	1.520	1.560	1,204,800	0.427	0.427	0.439	0.427	0.447	2,753,244	0.4376	-4.40%
1997-04-11	0	5	1.590	1.590	1.610	4,338,600	0.447	0.447	0.453	0.433	0.472	9,629,240	0.4506	5.30%
1997-04-04	0	4	1.510	1.500	1.560	2,833,880	0.424	0.422	0.439	0.424	0.441	6,530,951	0.4339	-4.43%
1997-03-27	0	4	1.580	1.580	1.610	3,302,600	0.444	0.444	0.453	0.441	0.455	7,334,870	0.4503	1.94%
1997-03-21	0	5	1.550	1.520	1.570	21,774,308	0.436	0.427	0.441	0.427	0.489	47,038,501	0.4629	-1.90%
1997-03-14	0	5	1.580	1.580	1.590	10,672,320	0.444	0.444	0.447	0.422	0.444	24,772,083	0.4308	3.27%
1997-03-07	1	5	1.530	1.530	1.550	28,709,100	0.430	0.430	0.436	0.405	0.458	65,195,684	0.4404	15.04%
1997-02-28	0	5	1.330	1.330	1.370	2,090,580	0.374	0.374	0.385	0.374	0.396	5,335,745	0.3918	-5.00%
1997-02-21	0	5	1.400	1.400	1.420	2,918,680	0.394	0.394	0.399	0.382	0.399	7,470,042	0.3907	2.19%
1997-02-14	0	5	1.370	1.350	1.370	1,093,160	0.385	0.380	0.385	0.382	0.388	2,838,616	0.3851	-2.14%
1997-02-05	0	3	1.400	1.390	1.400	2,437,720	0.394	0.391	0.394	0.374	0.394	6,338,864	0.3846	2.19%
1997-01-31	0	5	1.370	1.360	1.380	1,824,760	0.385	0.382	0.388	0.360	0.391	4,851,970	0.3761	3.79%
1997-01-24	0	5	1.320	1.300	1.320	6,841,420	0.371	0.365	0.371	0.365	0.374	18,532,819	0.3692	0.76%
1997-01-17	0	5	1.310	1.300	1.320	4,756,000	0.368	0.365	0.371	0.363	0.382	12,734,644	0.3735	-2.96%
1997-01-10	0	5	1.350	1.330	1.360	2,045,560	0.380	0.374	0.382	0.365	0.388	5,399,773	0.3788	-2.88%
1997-01-03	0	4	1.390	1.390	1.400	2,349,540	0.391	0.391	0.394	0.388	0.396	5,976,034	0.3932	-2.11%
1996-12-27	0	3	1.420	1.400	1.440	2,320,200	0.399	0.394	0.405	0.365	0.399	6,139,663	0.3779	5.97%
1996-12-20	0	5	1.340	1.320	1.340	1,981,280	0.377	0.371	0.377	0.357	0.385	5,383,352	0.3680	2.27%
1996-12-13	0	5	1.330	1.320	1.350	5,358,540	0.368	0.366	0.374	0.355	0.404	14,218,756	0.3769	-5.00%
1996-12-06	0	5	1.400	1.400	1.410	4,236,320	0.388	0.388	0.391	0.382	0.407	10,658,651	0.3975	-4.11%
1996-11-29	0	5	1.460	1.440	1.470	6,779,280	0.404	0.399	0.407	0.391	0.415	16,746,214	0.4048	0.69%
1996-11-22	0	5	1.450	1.450	1.460	5,571,020	0.402	0.402	0.404	0.402	0.432	13,409,970	0.4154	-5.84%
1996-11-15	0	5	1.540	1.530	1.540	11,585,440	0.427	0.424	0.427	0.396	0.457	27,946,463	0.4146	-6.10%
1996-11-08	0	5	1.640	1.630	1.640	60,070,840	0.454	0.451	0.454	0.438	0.521	122,639,480	0.4898	0.00%
1996-11-01	0	5	1.640	1.640	1.650	72,606,720	0.454	0.454	0.457	0.440	0.504	153,676,664	0.4725	4.46%
1996-10-25	0	4	1.570	1.560	1.570	35,621,600	0.435	0.432	0.435	0.379	0.435	84,590,406	0.4211	14.60%
1996-10-18	0	5	1.370	1.360	1.370	3,552,580	0.379	0.377	0.379	0.374	0.396	9,257,717	0.3837	-2.14%
1996-10-11	0	5	1.400	1.370	1.410	9,092,500	0.388	0.379	0.391	0.360	0.391	24,357,473	0.3733	3.70%
1996-10-04	0	5	1.350	1.340	1.350	1,880,020	0.374	0.371	0.374	0.363	0.388	4,961,039	0.3790	-2.17%
1996-09-27	0	5	1.380	1.380	1.390	2,071,820	0.382	0.382	0.385	0.374	0.385	5,459,309	0.3795	-0.72%
1996-09-20	0	5	1.390	1.380	1.390	2,738,840	0.385	0.382	0.385	0.379	0.402	7,098,546	0.3858	-3.47%
1996-09-13	0	5	1.440	1.440	1.450	3,176,360	0.399	0.399	0.402	0.396	0.405	7,945,928	0.3997	-0.76%
1996-09-06	0	5	1.470	1.470	1.480	5,134,200	0.402	0.402	0.405	0.377	0.410	12,919,821	0.3974	3.52%
1996-08-30	0	4	1.420	1.410	1.430	7,726,940	0.388	0.385	0.391	0.385	0.405	19,313,889	0.4001	-5.33%
1996-08-23	0	5	1.500	1.490	1.500	29,593,620	0.410	0.407	0.410	0.353	0.418	78,521,203	0.3769	6.38%
1996-08-16	0	5	1.410	1.400	1.440	3,559,220	0.385	0.383	0.394	0.375	0.394	9,210,677	0.3864	-3.42%
1996-08-09	0	5	1.460	1.440	1.460	2,740,980	0.399	0.394	0.399	0.391	0.410	6,833,020	0.4011	2.82%
1996-08-02	0	5	1.420	1.420	1.440	446,220	0.388	0.388	0.394	0.383	0.396	1,141,275	0.3910	-1.39%
1996-07-26	0	5	1.440	1.410	1.440	1,518,300	0.394	0.385	0.394	0.391	0.405	3,840,830	0.3953	-3.36%
1996-07-19	0	5	1.490	1.470	1.530	3,681,020	0.407	0.402	0.418	0.396	0.426	8,881,463	0.4145	0.68%
1996-07-12	0	5	1.480	1.470	1.490	12,405,740	0.405	0.402	0.407	0.366	0.413	31,172,910	0.3980	8.03%
1996-07-05	0	5	1.370	1.370	1.380	1,374,220	0.375	0.375	0.377	0.372	0.380	3,650,618	0.3764	-0.72%
1996-06-28	0	5	1.380	1.370	1.390	1,237,880	0.377	0.375	0.380	0.372	0.380	3,292,140	0.3760	-0.72%
1996-06-21	0	3	1.390	1.380	1.390	1,001,820	0.380	0.377	0.380	0.372	0.385	2,641,028	0.3793	-0.71%
1996-06-14	0	5	1.400	1.400	1.420	4,497,820	0.383	0.383	0.388	0.380	0.399	11,632,229	0.3867	1.45%
1996-06-07	0	5	1.380	1.380	1.410	5,714,660	0.377	0.377	0.385	0.377	0.396	14,726,841	0.3880	0.00%
1996-05-31	0	5	1.380	1.380	1.390	7,864,600	0.377	0.377	0.380	0.361	0.396	20,769,747	0.3787	2.99%
1996-05-24	0	5	1.340	1.330	1.350	6,930,880	0.366	0.364	0.369	0.364	0.394	18,333,563	0.3780	-4.29%
1996-05-17	0	5	1.400	1.390	1.400	25,172,920	0.383	0.380	0.383	0.364	0.407	65,279,483	0.3856	5.26%
1996-05-10	0	5	1.330	1.320	1.330	23,873,260	0.364	0.361	0.364	0.328	0.380	67,006,028	0.3563	10.83%
1996-05-03	0	5	1.200	1.190	1.200	3,865,280	0.328	0.325	0.328	0.320	0.336	11,895,600	0.3249	0.00%
1996-04-26	0	5	1.200	1.190	1.200	7,795,700	0.328	0.325	0.328	0.309	0.336	23,886,306	0.3264	-0.83%
1996-04-19	0	5	1.210	1.200	1.210	28,538,060	0.331	0.328	0.331	0.320	0.347	84,717,742	0.3369	2.54%
1996-04-12	0	2	1.180	1.180	1.190	41,429,460	0.323	0.323	0.325	0.317	0.334	126,484,028	0.3275