Prices and Webb-site Total Returns:

XinKong International Capital Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00993	1994-02-16			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
2026-04-17	0	5	0.114	0.107	0.114	22,569	0.114	0.107	0.114	0.112	0.118	197,000	0.1146	-2.56%
2026-04-10	0	3	0.117	0.115	0.118	150,606	0.117	0.115	0.118	0.110	0.123	1,325,000	0.1137	3.54%
2026-04-02	0	4	0.113	0.098	0.113	63,520	0.113	0.098	0.113	0.107	0.124	561,000	0.1132	1.80%
2026-03-27	0	5	0.111	0.110	0.115	236,151	0.111	0.110	0.115	0.099	0.117	2,247,000	0.1051	-3.48%
2026-03-20	0	5	0.115	0.105	0.115	907,188	0.115	0.105	0.115	0.100	0.127	8,278,360	0.1096	-0.86%
2026-03-13	0	5	0.116	0.114	0.117	405,795	0.116	0.114	0.117	0.114	0.138	3,341,800	0.1214	-12.12%
2026-03-06	0	5	0.132	0.123	0.132	307,714	0.132	0.123	0.132	0.115	0.138	2,558,550	0.1203	4.76%
2026-02-27	0	5	0.126	0.119	0.129	337,231	0.126	0.119	0.129	0.121	0.140	2,616,252	0.1289	3.28%
2026-02-20	0	2	0.122	0.120	0.122	8,105	0.122	0.120	0.122	0.120	0.129	64,355	0.1259	-4.69%
2026-02-13	0	5	0.128	0.128	0.130	298,262	0.128	0.128	0.130	0.115	0.135	2,294,300	0.1300	-1.54%
2026-02-06	0	5	0.130	0.128	0.130	148,591	0.130	0.128	0.130	0.119	0.144	1,145,900	0.1297	4.84%
2026-01-30	0	5	0.124	0.124	0.128	458,018	0.124	0.124	0.128	0.110	0.126	3,806,000	0.1203	4.20%
2026-01-23	0	5	0.119	0.118	0.120	3,024,321	0.119	0.118	0.120	0.100	0.133	27,014,550	0.1120	-11.19%
2026-01-16	0	5	0.134	0.125	0.135	1,473,331	0.134	0.125	0.135	0.120	0.151	11,188,250	0.1317	-8.22%
2026-01-09	0	5	0.146	0.146	0.147	112,264	0.146	0.146	0.147	0.133	0.153	777,921	0.1443	-2.01%
2026-01-02	0	4	0.149	0.145	0.149	286,760	0.149	0.145	0.149	0.130	0.155	2,060,600	0.1392	0.68%
2025-12-24	0	3	0.148	0.147	0.149	226,911	0.148	0.147	0.149	0.148	0.160	1,498,481	0.1514	-7.50%
2025-12-19	0	5	0.160	0.150	0.160	77,684	0.160	0.150	0.160	0.155	0.172	480,975	0.1615	-5.33%
2025-12-12	0	5	0.169	0.163	0.169	161,832	0.169	0.163	0.169	0.150	0.180	1,024,867	0.1579	-0.59%
2025-12-05	0	5	0.170	0.153	0.170	17,405	0.170	0.153	0.170	0.146	0.183	107,520	0.1619	3.03%
2025-11-28	0	5	0.165	0.153	0.165	124,666	0.165	0.153	0.165	0.145	0.186	778,593	0.1601	-3.51%
2025-11-21	0	5	0.171	0.156	0.171	647,402	0.171	0.156	0.171	0.152	0.185	3,981,100	0.1626	7.55%
2025-11-14	0	5	0.159	0.153	0.159	335,054	0.159	0.153	0.159	0.159	0.185	1,992,321	0.1682	-11.17%
2025-11-07	0	5	0.179	0.165	0.179	887,601	0.179	0.165	0.179	0.164	0.190	5,260,756	0.1687	0.00%
2025-10-31	0	4	0.179	0.178	0.179	205,573	0.179	0.178	0.179	0.175	0.191	1,109,044	0.1854	-4.28%
2025-10-24	0	5	0.187	0.178	0.187	306,767	0.187	0.178	0.187	0.174	0.194	1,683,975	0.1822	1.63%
2025-10-17	0	5	0.184	0.176	0.184	313,352	0.184	0.176	0.184	0.174	0.198	1,731,050	0.1810	-2.13%
2025-10-10	0	4	0.188	0.188	0.189	369,111	0.188	0.188	0.189	0.172	0.198	2,046,000	0.1804	0.00%
2025-10-03	0	4	0.188	0.188	0.191	1,835,291	0.188	0.188	0.191	0.182	0.210	9,680,600	0.1896	-2.08%
2025-09-26	0	5	0.192	0.190	0.193	397,368	0.192	0.190	0.193	0.186	0.198	2,066,486	0.1923	-2.54%
2025-09-19	0	5	0.197	0.195	0.198	899,304	0.197	0.195	0.198	0.186	0.208	4,618,927	0.1947	-1.50%
2025-09-12	0	5	0.200	0.196	0.200	1,755,732	0.200	0.196	0.200	0.188	0.218	8,918,500	0.1969	4.17%
2025-09-05	0	5	0.192	0.192	0.193	658,399	0.192	0.192	0.193	0.190	0.210	3,330,150	0.1977	-3.52%
2025-08-29	0	5	0.199	0.198	0.199	932,719	0.199	0.198	0.199	0.193	0.215	4,672,326	0.1996	-0.50%
2025-08-22	0	5	0.200	0.199	0.204	1,909,396	0.200	0.199	0.204	0.195	0.220	9,414,123	0.2028	-4.76%
2025-08-15	0	5	0.210	0.206	0.210	3,365,215	0.210	0.206	0.210	0.193	0.249	16,217,027	0.2075	2.94%
2025-08-08	0	5	0.204	0.204	0.209	2,266,526	0.204	0.204	0.209	0.191	0.241	10,337,306	0.2193	-11.30%
2025-08-01	0	5	0.230	0.228	0.230	1,709,343	0.230	0.228	0.230	0.215	0.250	7,397,357	0.2311	-6.88%
2025-07-25	0	5	0.247	0.241	0.247	2,816,870	0.247	0.241	0.247	0.240	0.270	11,385,795	0.2474	-5.00%
2025-07-18	0	5	0.260	0.250	0.260	3,675,078	0.260	0.250	0.260	0.250	0.300	13,505,111	0.2721	-7.14%
2025-07-11	0	5	0.280	0.275	0.280	6,630,759	0.280	0.275	0.280	0.230	0.305	24,687,350	0.2686	12.45%
2025-07-04	0	4	0.249	0.246	0.250	5,130,366	0.249	0.246	0.250	0.241	0.290	19,783,600	0.2593	-4.23%
2025-06-27	0	5	0.260	0.255	0.265	18,111,499	0.260	0.255	0.265	0.139	0.290	79,944,241	0.2266	85.71%
2025-06-20	0	5	0.140	0.140	0.144	387,595	0.140	0.140	0.144	0.135	0.151	2,654,000	0.1460	-7.28%
2025-06-13	0	5	0.151	0.151	0.152	1,374,517	0.151	0.151	0.152	0.140	0.173	9,033,800	0.1522	5.59%
2025-06-06	0	5	0.143	0.143	0.146	740,509	0.143	0.143	0.146	0.129	0.149	5,290,000	0.1400	12.60%
2025-05-30	0	5	0.127	0.127	0.137	289,097	0.127	0.127	0.137	0.124	0.140	2,227,272	0.1298	3.25%
2025-05-23	0	5	0.123	0.123	0.133	308,239	0.123	0.123	0.133	0.121	0.144	2,358,100	0.1307	-8.21%
2025-05-16	0	5	0.134	0.130	0.134	328,705	0.134	0.130	0.134	0.114	0.137	2,583,800	0.1272	-3.60%
2025-05-09	0	4	0.139	0.130	0.139	251,302	0.139	0.130	0.139	0.125	0.141	1,920,000	0.1309	5.30%
2025-05-02	0	4	0.132	0.130	0.132	350,356	0.132	0.130	0.132	0.120	0.146	2,706,200	0.1295	-3.65%
2025-04-25	0	4	0.137	0.136	0.139	284,085	0.137	0.136	0.139	0.127	0.148	2,113,530	0.1344	2.24%
2025-04-17	0	4	0.134	0.134	0.135	335,629	0.134	0.134	0.135	0.131	0.157	2,432,000	0.1380	-1.47%
2025-04-11	0	5	0.136	0.128	0.136	1,144,551	0.136	0.128	0.136	0.122	0.155	8,708,750	0.1314	-11.11%
2025-04-03	0	4	0.153	0.147	0.151	328,020	0.153	0.147	0.151	0.146	0.160	2,155,530	0.1522	-5.56%
2025-03-28	0	5	0.162	0.155	0.162	1,172,898	0.162	0.155	0.162	0.147	0.178	7,177,925	0.1634	-3.57%
2025-03-21	0	5	0.168	0.167	0.168	2,233,751	0.168	0.167	0.168	0.147	0.185	13,490,775	0.1656	9.80%
2025-03-14	0	5	0.153	0.150	0.153	917,446	0.153	0.150	0.153	0.148	0.160	5,978,113	0.1535	1.32%
2025-03-07	0	5	0.151	0.148	0.151	730,217	0.151	0.148	0.151	0.145	0.159	4,930,071	0.1481	4.14%
2025-02-28	0	5	0.145	0.143	0.145	1,971,244	0.145	0.143	0.145	0.143	0.165	13,059,900	0.1509	-2.68%
2025-02-21	0	5	0.149	0.149	0.150	1,808,661	0.149	0.149	0.150	0.133	0.152	12,557,349	0.1440	4.20%
2025-02-14	0	5	0.143	0.144	0.149	750,337	0.143	0.144	0.149	0.139	0.158	5,048,300	0.1486	-5.30%
2025-02-07	0	5	0.151	0.150	0.151	1,740,015	0.151	0.150	0.151	0.132	0.161	11,912,000	0.1461	11.85%
2025-01-28	0	2	0.135	0.132	0.135	105,796	0.135	0.132	0.135	0.130	0.138	795,475	0.1330	3.85%
2025-01-24	0	5	0.130	0.130	0.131	764,603	0.130	0.130	0.131	0.127	0.153	5,554,538	0.1377	-4.41%
2025-01-17	0	5	0.136	0.136	0.140	557,820	0.136	0.136	0.140	0.115	0.145	4,314,354	0.1293	18.26%
2025-01-10	0	5	0.115	0.115	0.125	736,057	0.115	0.115	0.125	0.115	0.146	5,733,620	0.1284	-21.23%
2025-01-03	0	4	0.146	0.146	0.152	382,686	0.146	0.146	0.152	0.146	0.158	2,501,520	0.1530	-10.43%
2024-12-27	0	3	0.163	0.149	0.163	1,169,122	0.163	0.149	0.163	0.149	0.171	7,284,000	0.1605	-1.21%
2024-12-20	0	5	0.165	0.165	0.167	1,335,154	0.165	0.165	0.167	0.161	0.187	7,604,400	0.1756	-10.81%
2024-12-13	0	5	0.185	0.185	0.188	2,343,800	0.185	0.185	0.188	0.176	0.215	12,408,125	0.1889	-1.60%
2024-12-06	0	5	0.188	0.185	0.188	948,725	0.188	0.185	0.188	0.183	0.205	4,905,700	0.1934	-7.84%
2024-11-29	0	5	0.204	0.198	0.204	1,334,709	0.204	0.198	0.204	0.182	0.225	6,707,850	0.1990	12.09%
2024-11-22	0	5	0.182	0.184	0.185	1,012,933	0.182	0.184	0.185	0.180	0.215	5,145,378	0.1969	-11.65%
2024-11-15	0	5	0.206	0.199	0.206	3,298,029	0.206	0.199	0.206	0.185	0.248	15,127,000	0.2180	-16.94%
2024-11-08	0	5	0.248	0.245	0.247	11,548,628	0.248	0.245	0.247	0.179	0.270	51,479,250	0.2243	38.55%
2024-11-01	0	5	0.179	0.179	0.182	5,123,155	0.179	0.179	0.182	0.158	0.207	27,719,250	0.1848	-8.21%
2024-10-25	0	5	0.195	0.190	0.193	7,290,021	0.195	0.190	0.193	0.171	0.250	34,151,125	0.2135	-18.75%
2024-10-18	0	5	0.240	0.238	0.240	20,877,241	0.240	0.238	0.240	0.204	0.305	87,718,800	0.2380	0.00%
2024-10-10	0	4	0.240	0.239	0.240	59,189,363	0.240	0.239	0.240	0.200	0.465	187,412,428	0.3158	-43.53%
2024-10-04	0	4	0.425	0.420	0.425	330,038,400	0.425	0.420	0.425	0.074	1.000	662,812,536	0.4979	525.00%
2024-09-27	0	5	0.068	0.064	0.068	168,289	0.068	0.064	0.068	0.051	0.078	2,707,500	0.0622	21.43%
2024-09-20	0	4	0.056	0.053	0.058	24,436	0.056	0.053	0.058	0.048	0.056	478,000	0.0511	12.00%
2024-09-13	0	5	0.050	0.050	0.055	9,269	0.050	0.050	0.055	0.050	0.057	175,000	0.0530	-13.79%
2024-09-05	0	4	0.058	0.052	0.058	1,274	0.058	0.052	0.058	0.055	0.058	23,000	0.0554	1.75%
2024-08-30	0	5	0.057	0.056	0.058	17,263	0.057	0.056	0.058	0.051	0.058	313,000	0.0552	3.64%
2024-08-23	0	5	0.055	0.049	0.056	56,568	0.055	0.049	0.056	0.048	0.056	1,115,000	0.0507	1.85%
2024-08-16	0	5	0.054	0.054	0.056	34,590	0.054	0.054	0.056	0.048	0.054	669,912	0.0516	0.00%
2024-08-09	0	5	0.054	0.054	0.055	18,247	0.054	0.054	0.055	0.048	0.053	349,000	0.0523	1.89%
2024-08-02	0	5	0.053	0.053	0.055	101,149	0.053	0.053	0.055	0.045	0.056	2,015,000	0.0502	1.92%
2024-07-26	0	5	0.052	0.047	0.052	51,312	0.052	0.047	0.052	0.050	0.052	1,015,000	0.0506	0.00%
2024-07-19	0	5	0.052	0.050	0.052	27,188	0.052	0.050	0.052	0.050	0.053	530,100	0.0513	1.96%
2024-07-12	0	5	0.051	0.051	0.053	48,455	0.051	0.051	0.053	0.051	0.056	931,110	0.0520	-5.56%
2024-07-05	0	4	0.054	0.054	0.055	70,683	0.054	0.054	0.055	0.050	0.056	1,380,145	0.0512	0.00%
2024-06-28	0	5	0.054	0.052	0.054	29,936	0.054	0.052	0.054	0.052	0.056	566,343	0.0529	-1.82%
2024-06-21	0	5	0.055	0.053	0.056	12,085	0.055	0.053	0.056	0.052	0.056	224,570	0.0538	1.85%
2024-06-14	0	4	0.054	0.051	0.054	30,241	0.054	0.051	0.054	0.050	0.057	593,700	0.0509	-1.82%
2024-06-07	0	5	0.055	0.053	0.055	125,639	0.055	0.053	0.055	0.052	0.059	2,237,150	0.0562	0.00%
2024-05-31	0	5	0.055	0.055	0.057	32,231	0.055	0.055	0.057	0.046	0.058	608,600	0.0530	-6.78%
2024-05-24	0	5	0.059	0.051	0.059	137,011	0.059	0.051	0.059	0.057	0.059	2,330,000	0.0588	3.51%
2024-05-17	0	4	0.057	0.057	0.058	61,659	0.057	0.057	0.058	0.053	0.059	1,064,100	0.0579	-1.72%
2024-05-10	0	5	0.058	0.058	0.059	27,657	0.058	0.058	0.059	0.047	0.058	505,250	0.0547	5.45%
2024-05-03	0	4	0.055	0.049	0.055	42,161	0.055	0.049	0.055	0.045	0.057	833,000	0.0506	3.77%
2024-04-26	0	5	0.053	0.050	0.053	25,058	0.053	0.050	0.053	0.049	0.056	469,000	0.0534	6.00%
2024-04-19	0	5	0.050	0.050	0.053	26,975	0.050	0.050	0.053	0.046	0.053	544,200	0.0496	-7.41%
2024-04-12	0	5	0.054	0.049	0.055	14,245	0.054	0.049	0.055	0.052	0.054	269,000	0.0530	-1.82%
2024-04-05	0	3	0.055	0.053	0.055	53,705	0.055	0.053	0.055	0.052	0.055	1,031,000	0.0521	0.00%
2024-03-28	0	4	0.055	0.051	0.056	389	0.055	0.051	0.056	0.053	0.053	7,000	0.0556	-1.79%
2024-03-22	0	5	0.056	0.055	0.057	99,114	0.056	0.055	0.057	0.052	0.060	1,730,900	0.0573	0.00%
2024-03-15	0	5	0.056	0.056	0.057	34,732	0.056	0.056	0.057	0.054	0.058	619,442	0.0561	0.00%
2024-03-08	0	5	0.056	0.055	0.056	16,313	0.056	0.055	0.056	0.055	0.057	293,000	0.0557	-6.67%
2024-03-01	0	5	0.060	0.056	0.060	13,453	0.060	0.056	0.060	0.055	0.064	230,000	0.0585	-1.64%
2024-02-23	0	5	0.061	0.059	0.061	17,273	0.061	0.059	0.061	0.059	0.067	281,000	0.0615	-6.15%
2024-02-16	0	3	0.065	0.057	0.065	18,518	0.065	0.057	0.065	0.061	0.062	300,000	0.0617	4.84%
2024-02-09	0	5	0.062	0.054	0.062	64,478	0.062	0.054	0.062	0.054	0.064	1,098,400	0.0587	3.33%
2024-02-02	0	5	0.060	0.060	0.062	14,563	0.060	0.060	0.062	0.059	0.068	237,200	0.0614	-11.76%
2024-01-26	0	5	0.068	0.059	0.068	16,991	0.068	0.059	0.068	0.059	0.072	251,350	0.0676	3.03%
2024-01-19	0	5	0.066	0.058	0.066	41,405	0.066	0.058	0.066	0.057	0.074	655,956	0.0631	1.54%
2024-01-12	0	5	0.065	0.065	0.068	29,776	0.065	0.065	0.068	0.060	0.070	441,525	0.0674	10.17%
2024-01-05	0	4	0.059	0.059	0.060	20,555	0.059	0.059	0.060	0.054	0.070	339,000	0.0606	-1.67%
2023-12-29	0	3	0.060	0.054	0.060	5,481	0.060	0.054	0.060	0.051	0.063	101,140	0.0542	-1.64%
2023-12-22	0	5	0.061	0.061	0.063	841	0.061	0.061	0.063	0.055	0.059	15,251	0.0551	1.67%
2023-12-15	0	5	0.060	0.053	0.060	6,732	0.060	0.053	0.060	0.051	0.062	126,000	0.0534	5.26%
2023-12-08	0	5	0.057	0.057	0.059	125,699	0.057	0.057	0.059	0.050	0.062	2,330,000	0.0539	0.00%
2023-12-01	0	5	0.057	0.057	0.059	39,955	0.057	0.057	0.059	0.051	0.059	712,675	0.0561	-1.72%
2023-11-24	0	5	0.058	0.051	0.059	93,176	0.058	0.051	0.059	0.048	0.058	1,844,310	0.0505	5.45%
2023-11-17	0	5	0.055	0.055	0.057	60,461	0.055	0.055	0.057	0.047	0.055	1,168,600	0.0517	10.00%
2023-11-10	0	5	0.050	0.050	0.052	61,481	0.050	0.050	0.052	0.041	0.067	1,277,088	0.0481	2.04%
2023-11-03	0	5	0.049	0.048	0.049	22,850	0.049	0.048	0.049	0.046	0.050	469,400	0.0487	-5.77%
2023-10-27	0	4	0.052	0.052	0.053	19,554	0.052	0.052	0.053	0.048	0.053	407,425	0.0480	4.00%
2023-10-20	0	5	0.050	0.046	0.052	28,020	0.050	0.046	0.052	0.045	0.052	564,908	0.0496	0.00%
2023-10-13	0	5	0.050	0.045	0.053	63,802	0.050	0.045	0.053	0.044	0.054	1,351,312	0.0472	-13.79%
2023-10-06	0	4	0.058	0.047	0.058	61,046	0.058	0.047	0.058	0.043	0.059	1,219,100	0.0501	20.83%
2023-09-29	0	5	0.048	0.043	0.048	5,532	0.048	0.043	0.048	0.043	0.048	120,400	0.0459	-4.00%
2023-09-22	0	5	0.050	0.044	0.050	0	0.050	0.044	0.050	-	-	0	-	0.00%
2023-09-15	0	5	0.050	0.046	0.051	15,995	0.050	0.046	0.051	0.040	0.053	353,925	0.0452	11.11%
2023-09-07	0	4	0.045	0.045	0.046	17,358	0.045	0.045	0.046	0.043	0.048	377,000	0.0460	4.65%
2023-08-31	0	4	0.043	0.043	0.050	92,350	0.043	0.043	0.050	0.042	0.051	1,936,000	0.0477	-23.21%
2023-08-25	0	5	0.056	0.048	0.056	24,744	0.056	0.048	0.056	0.046	0.058	479,100	0.0516	16.67%
2023-08-18	0	5	0.048	0.048	0.053	33,247	0.048	0.048	0.053	0.047	0.058	644,000	0.0516	-11.11%
2023-08-11	0	5	0.054	0.049	0.054	5,400	0.054	0.049	0.054	0.047	0.060	103,200	0.0523	0.00%
2023-08-04	0	5	0.054	0.048	0.055	114,301	0.054	0.048	0.055	0.046	0.055	2,253,000	0.0507	3.85%
2023-07-28	0	5	0.052	0.047	0.052	4,097	0.052	0.047	0.052	0.046	0.053	83,712	0.0489	-5.45%
2023-07-21	0	4	0.055	0.047	0.058	0	0.055	0.047	0.058	-	-	0	-	-1.79%
2023-07-14	0	5	0.056	0.053	0.058	738	0.056	0.053	0.058	0.046	0.056	14,575	0.0506	19.15%
2023-07-07	0	5	0.047	0.047	0.050	6,452	0.047	0.047	0.050	0.046	0.051	137,180	0.0470	-9.62%
2023-06-30	0	5	0.052	0.052	0.054	9,693	0.052	0.052	0.054	0.043	0.052	199,600	0.0486	8.33%
2023-06-23	0	4	0.048	0.047	0.050	194,026	0.048	0.047	0.050	0.042	0.062	3,946,230	0.0492	-20.00%
2023-06-16	0	5	0.060	0.056	0.057	90,725	0.060	0.056	0.057	0.051	0.060	1,638,680	0.0554	-6.25%
2023-06-09	0	5	0.064	0.064	0.065	384,536	0.064	0.064	0.065	0.057	0.070	6,395,680	0.0601	14.29%
2023-06-02	0	5	0.056	0.056	0.060	496,171	0.056	0.056	0.060	0.050	0.080	8,915,350	0.0557	-23.29%
2023-05-25	0	4	0.073	0.067	0.075	62,080	0.073	0.067	0.075	0.065	0.073	909,000	0.0683	0.00%
2023-05-19	0	5	0.073	0.069	0.073	6,838	0.073	0.069	0.073	0.069	0.074	94,000	0.0727	0.00%
2023-05-12	0	5	0.073	0.073	0.075	106,934	0.073	0.073	0.075	0.068	0.075	1,528,500	0.0700	2.82%
2023-05-05	0	4	0.071	0.070	0.075	5,293	0.071	0.070	0.075	0.067	0.075	75,010	0.0706	0.00%
2023-04-28	0	5	0.071	0.068	0.071	186,229	0.071	0.068	0.071	0.065	0.075	2,736,150	0.0681	2.90%
2023-04-21	0	5	0.069	0.069	0.074	1,087,973	0.069	0.069	0.074	0.067	0.085	14,672,200	0.0742	-25.00%
2023-04-14	0	4	0.092	0.085	0.093	16,908	0.092	0.085	0.093	0.090	0.093	186,292	0.0908	2.22%
2023-04-06	0	3	0.090	0.083	0.090	155,364	0.090	0.083	0.090	0.083	0.092	1,811,531	0.0858	0.00%
2023-03-31	0	5	0.090	0.089	0.093	108,607	0.090	0.089	0.093	0.082	0.096	1,217,000	0.0892	-5.26%
2023-03-24	0	5	0.095	0.095	0.097	257,173	0.095	0.095	0.097	0.085	0.097	2,895,250	0.0888	-2.06%
2023-03-17	0	5	0.097	0.095	0.097	354,908	0.097	0.095	0.097	0.086	0.110	3,561,871	0.0996	6.59%
2023-03-10	0	5	0.091	0.085	0.099	198,513	0.091	0.085	0.099	0.084	0.100	2,195,000	0.0904	-1.09%
2023-03-03	0	5	0.092	0.086	0.092	359,155	0.092	0.086	0.092	0.084	0.100	3,917,057	0.0917	2.22%
2023-02-24	0	5	0.090	0.085	0.090	341,528	0.090	0.085	0.090	0.080	0.105	3,825,282	0.0893	9.76%
2023-02-17	0	5	0.082	0.082	0.084	1,182,429	0.082	0.082	0.084	0.080	0.120	13,593,812	0.0870	-8.89%
2023-02-10	0	5	0.090	0.088	0.090	733,041	0.090	0.088	0.090	0.084	0.102	8,117,014	0.0903	-13.46%
2023-02-03	0	5	0.104	0.098	0.107	371,539	0.104	0.098	0.107	0.096	0.115	3,751,000	0.0991	-9.57%
2023-01-27	0	2	0.115	0.113	0.115	35,233	0.115	0.113	0.115	0.113	0.115	310,000	0.1137	4.55%
2023-01-20	0	5	0.110	0.100	0.110	33,447	0.110	0.100	0.110	0.097	0.119	315,818	0.1059	0.92%
2023-01-13	0	5	0.109	0.101	0.110	16,692	0.109	0.101	0.110	0.093	0.110	154,659	0.1079	-5.22%
2023-01-06	0	4	0.115	0.100	0.115	713	0.115	0.100	0.115	0.110	0.131	5,900	0.1208	-4.17%
2022-12-30	0	3	0.120	0.120	0.128	114,489	0.120	0.120	0.128	0.091	0.120	1,109,900	0.1032	1.69%
2022-12-23	0	5	0.118	0.118	-	161,074	0.118	0.118	-	0.101	0.140	1,489,197	0.1082	0.00%
2022-12-16	0	5	0.118	0.118	0.128	108,404	0.118	0.118	0.128	0.108	0.159	921,125	0.1177	-16.90%
2022-12-09	0	5	0.142	0.125	0.142	763,827	0.142	0.125	0.142	0.101	0.163	5,698,703	0.1340	22.41%
2022-12-02	0	5	0.116	0.115	0.116	107,252	0.116	0.115	0.116	0.100	0.120	985,010	0.1089	-1.69%
2022-11-25	0	5	0.118	0.100	0.118	35,628	0.118	0.100	0.118	0.091	0.126	337,562	0.1055	-4.07%
2022-11-18	0	5	0.123	0.100	0.123	97,161	0.123	0.100	0.123	0.105	0.123	826,000	0.1176	36.67%
2022-11-11	0	5	0.090	0.080	0.093	96,688	0.090	0.080	0.093	0.073	0.093	1,081,050	0.0894	2.27%
2022-11-04	0	5	0.088	0.086	0.088	29,649	0.088	0.086	0.088	0.082	0.090	345,000	0.0859	7.32%
2022-10-28	0	5	0.082	0.071	0.082	67,696	0.082	0.071	0.082	0.082	0.095	779,000	0.0869	-10.87%
2022-10-21	0	5	0.092	0.092	0.095	28,316	0.092	0.092	0.095	0.091	0.095	302,020	0.0938	0.00%
2022-10-14	0	5	0.092	0.091	0.098	95,805	0.092	0.091	0.098	0.090	0.130	988,433	0.0969	-3.16%
2022-10-07	0	4	0.095	0.095	0.098	102,521	0.095	0.095	0.098	0.095	0.100	1,027,000	0.0998	-5.00%
2022-09-30	0	5	0.100	0.100	-	13,307	0.100	0.100	-	0.100	0.107	130,100	0.1023	-8.26%
2022-09-23	0	5	0.109	0.102	0.126	278,704	0.109	0.102	0.126	0.106	0.120	2,558,953	0.1089	-9.17%
2022-09-16	0	4	0.120	0.120	0.131	55,080	0.120	0.120	0.131	0.120	0.120	459,000	0.1200	-9.77%
2022-09-09	0	5	0.133	0.115	0.133	1,914	0.133	0.115	0.133	0.118	0.133	16,100	0.1189	10.83%
2022-09-02	0	5	0.120	0.120	0.136	116,495	0.120	0.120	0.136	0.118	0.140	945,920	0.1232	-0.83%
2022-08-26	0	5	0.121	0.121	0.138	229,836	0.121	0.121	0.138	0.120	0.158	1,737,000	0.1323	0.83%
2022-08-19	0	5	0.120	0.120	0.130	19,655	0.120	0.120	0.130	0.113	0.169	147,050	0.1337	-4.00%
2022-08-12	0	5	0.125	0.113	0.125	68,033	0.125	0.113	0.125	0.112	0.135	597,301	0.1139	8.70%
2022-08-05	0	5	0.115	0.115	0.133	9,700	0.115	0.115	0.133	0.113	0.149	84,000	0.1155	-4.17%
2022-07-29	0	5	0.120	0.113	0.120	71,880	0.120	0.113	0.120	0.119	0.130	592,100	0.1214	-14.29%
2022-07-22	0	5	0.140	-	0.140	1,015	0.140	-	0.140	0.123	0.149	8,000	0.1269	16.67%
2022-07-15	0	5	0.120	0.110	0.120	25,479	0.120	0.110	0.120	0.112	0.132	222,025	0.1148	-3.23%
2022-07-08	0	5	0.124	0.115	-	120,386	0.124	0.115	-	0.111	0.143	928,803	0.1296	-13.89%
2022-06-30	0	4	0.144	0.125	0.144	142,703	0.144	0.125	0.144	0.122	0.150	1,063,058	0.1342	18.03%
2022-06-24	0	5	0.122	0.122	0.130	249,231	0.122	0.122	0.130	0.102	0.153	2,000,775	0.1246	18.45%
2022-06-17	0	5	0.103	0.103	0.114	92,312	0.103	0.103	0.114	0.100	0.117	870,050	0.1061	-11.97%
2022-06-10	0	5	0.117	0.112	0.117	58,514	0.117	0.112	0.117	0.106	0.123	513,800	0.1139	0.00%
2022-06-02	0	4	0.117	0.117	-	727,611	0.117	0.117	-	0.116	0.124	6,215,500	0.1171	0.00%
2022-05-27	0	5	0.117	0.117	-	1,526,646	0.117	0.117	-	0.116	0.128	12,224,000	0.1249	-3.31%
2022-05-20	0	5	0.121	0.117	0.125	101,416	0.121	0.117	0.125	0.114	0.127	867,800	0.1169	-6.92%
2022-05-13	0	4	0.130	0.118	0.130	113,574	0.130	0.118	0.130	0.113	0.132	931,200	0.1220	1.56%
2022-05-06	0	4	0.128	0.124	0.128	51,763	0.128	0.124	0.128	0.122	0.132	414,000	0.1250	-5.19%
2022-04-29	0	5	0.135	0.125	0.135	30,429	0.135	0.125	0.135	0.122	0.154	233,318	0.1304	-7.53%
2022-04-22	0	4	0.146	0.131	0.146	27,131	0.146	0.131	0.146	0.127	0.149	203,809	0.1331	4.29%
2022-04-14	0	4	0.140	0.128	0.140	103,745	0.140	0.128	0.140	0.126	0.145	773,600	0.1341	7.69%
2022-04-08	0	4	0.130	0.125	0.130	194,653	0.130	0.125	0.130	0.122	0.144	1,488,002	0.1308	-6.47%
2022-04-01	0	5	0.139	0.130	0.139	57,303	0.139	0.130	0.139	0.138	0.148	410,358	0.1396	-6.08%
2022-03-25	0	5	0.148	0.139	0.148	47,593	0.148	0.139	0.148	0.135	0.165	334,250	0.1424	3.50%
2022-03-18	0	5	0.143	0.130	0.145	259,519	0.143	0.130	0.145	0.127	0.177	1,964,000	0.1321	0.00%
2022-03-11	0	5	0.143	-	0.143	119,957	0.143	-	0.143	0.143	0.177	833,500	0.1439	-10.62%
2022-03-04	0	5	0.160	0.160	0.165	164,132	0.160	0.160	0.165	0.144	0.178	1,079,950	0.1520	3.23%
2022-02-25	0	5	0.155	0.152	0.157	131,144	0.155	0.152	0.157	0.150	0.165	838,020	0.1565	-3.73%
2022-02-18	0	5	0.161	0.159	0.167	147,320	0.161	0.159	0.167	0.160	0.177	908,945	0.1621	-5.85%
2022-02-11	0	5	0.171	0.166	0.171	216,329	0.171	0.166	0.171	0.154	0.176	1,313,000	0.1648	2.40%
2022-02-04	0	2	0.167	0.166	0.173	35,237	0.167	0.166	0.173	0.167	0.167	211,000	0.1670	-2.34%
2022-01-28	0	5	0.171	0.169	0.175	196,640	0.171	0.169	0.175	0.169	0.183	1,111,350	0.1769	-6.56%
2022-01-21	0	5	0.183	0.172	0.183	86,972	0.183	0.172	0.183	0.170	0.184	496,750	0.1751	7.02%
2022-01-14	0	5	0.171	0.171	0.176	202,686	0.171	0.171	0.176	0.168	0.185	1,167,750	0.1736	-3.93%
2022-01-07	0	5	0.178	0.170	0.178	489,776	0.178	0.170	0.178	0.169	0.185	2,849,541	0.1719	-9.18%
2021-12-31	0	4	0.196	0.170	0.196	531,194	0.196	0.170	0.196	0.175	0.204	2,898,000	0.1833	-2.00%
2021-12-24	0	5	0.200	0.168	0.198	94,760	0.200	0.168	0.198	0.166	0.208	526,020	0.1801	13.64%
2021-12-17	0	5	0.176	0.167	0.180	160,934	0.176	0.167	0.180	0.170	0.197	901,900	0.1784	-5.88%
2021-12-10	0	5	0.187	0.180	0.188	460,294	0.187	0.180	0.188	0.176	0.197	2,419,845	0.1902	1.63%
2021-12-03	0	5	0.184	0.180	0.197	5,219,696	0.184	0.180	0.197	0.174	0.203	27,942,125	0.1868	-0.54%
2021-11-26	0	5	0.185	0.178	0.185	152,476	0.185	0.178	0.185	0.176	0.194	826,150	0.1846	-5.13%
2021-11-19	0	5	0.195	0.179	0.195	1,698,261	0.195	0.179	0.195	0.174	0.224	9,066,083	0.1873	2.09%
2021-11-12	0	5	0.191	0.173	0.191	431,904	0.191	0.173	0.191	0.171	0.191	2,282,050	0.1893	3.24%
2021-11-05	0	5	0.185	0.170	0.185	468,291	0.185	0.170	0.185	0.160	0.192	2,516,765	0.1861	8.82%
2021-10-29	0	5	0.170	0.171	0.188	11,897	0.170	0.171	0.188	0.165	0.188	65,000	0.1830	-9.57%
2021-10-22	0	5	0.188	0.165	0.188	86,141	0.188	0.165	0.188	0.171	0.192	481,399	0.1789	10.59%
2021-10-15	0	3	0.170	0.172	0.180	207,686	0.170	0.172	0.180	0.163	0.190	1,195,650	0.1737	-9.57%
2021-10-08	0	5	0.188	0.164	0.192	106,639	0.188	0.164	0.192	0.163	0.194	591,000	0.1804	5.62%
2021-09-30	0	4	0.178	0.178	0.179	144,395	0.178	0.178	0.179	0.161	0.172	870,000	0.1660	11.95%
2021-09-24	0	4	0.159	0.159	0.166	413,229	0.159	0.159	0.166	0.155	0.172	2,544,900	0.1624	-7.56%
2021-09-17	0	5	0.172	0.168	0.172	452,261	0.172	0.168	0.172	0.166	0.199	2,523,616	0.1792	-10.42%
2021-09-10	0	5	0.192	0.192	0.199	942,522	0.192	0.192	0.199	0.187	0.215	4,740,875	0.1988	-7.25%
2021-09-03	2	5	0.207	0.198	0.207	2,185,112	0.207	0.198	0.207	0.155	0.229	10,892,536	0.2006	-7.59%
2021-08-27	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-08-20	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-08-13	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-08-06	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-07-30	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-07-23	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-07-16	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-07-09	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-07-02	4	4	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-06-25	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-06-18	4	4	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-06-11	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-06-04	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-05-28	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-05-21	4	4	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-05-14	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-05-07	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-04-30	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-04-23	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-04-16	5	5	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-04-09	3	3	-	-	-	0	0.224	-	-	-	-	0	-	0.00%
2021-04-01	1	4	-	-	-	963,958	0.224	-	-	0.191	0.231	4,517,600	0.2134	-2.18%
2021-03-26	0	5	0.229	0.226	0.230	1,505,865	0.229	0.226	0.230	0.209	0.250	6,601,200	0.2281	9.05%
2021-03-19	0	5	0.210	0.210	0.211	249,517	0.210	0.210	0.211	0.200	0.216	1,201,317	0.2077	5.00%
2021-03-12	0	5	0.200	0.200	0.205	970,813	0.200	0.200	0.205	0.179	0.209	5,122,200	0.1895	-1.48%
2021-03-05	0	5	0.203	0.203	0.217	430,765	0.203	0.203	0.217	0.199	0.220	2,095,350	0.2056	-3.33%
2021-02-26	0	5	0.210	0.201	0.212	11,860,576	0.210	0.201	0.212	0.167	0.290	52,727,950	0.2249	25.00%
2021-02-19	0	4	0.168	0.168	0.169	1,586,442	0.168	0.168	0.169	0.161	0.170	9,413,625	0.1685	1.20%
2021-02-11	0	4	0.166	0.159	0.166	452,729	0.166	0.159	0.166	0.155	0.166	2,859,800	0.1583	5.06%
2021-02-05	0	5	0.158	0.158	0.160	344,210	0.158	0.158	0.160	0.142	0.165	2,200,821	0.1564	4.64%
2021-01-29	0	5	0.151	0.154	0.161	1,006,316	0.151	0.154	0.161	0.150	0.163	6,459,575	0.1558	-10.12%
2021-01-22	0	5	0.168	0.162	0.169	1,570,402	0.168	0.162	0.169	0.160	0.171	9,419,700	0.1667	3.70%
2021-01-15	0	5	0.162	0.162	0.168	834,255	0.162	0.162	0.168	0.158	0.170	5,043,700	0.1654	-2.99%
2021-01-08	0	5	0.167	0.159	0.168	650,913	0.167	0.159	0.168	0.150	0.168	3,980,619	0.1635	3.09%
2020-12-31	0	4	0.162	0.155	0.170	859,356	0.162	0.155	0.170	0.150	0.164	5,484,200	0.1567	1.25%
2020-12-24	0	4	0.160	0.160	0.164	786,876	0.160	0.160	0.164	0.159	0.170	4,836,700	0.1627	-3.03%
2020-12-18	0	5	0.165	0.165	0.166	503,168	0.165	0.165	0.166	0.157	0.175	3,049,550	0.1650	3.13%
2020-12-11	0	5	0.160	0.160	0.166	702,109	0.160	0.160	0.166	0.158	0.170	4,358,500	0.1611	-3.03%
2020-12-04	0	5	0.165	0.165	0.169	781,219	0.165	0.165	0.169	0.160	0.168	4,733,615	0.1650	1.85%
2020-11-27	0	5	0.162	0.162	0.170	1,187,590	0.162	0.162	0.170	0.158	0.177	7,023,687	0.1691	-4.71%
2020-11-20	0	5	0.170	0.170	0.179	3,348,310	0.170	0.170	0.179	0.155	0.280	18,038,299	0.1856	-40.35%
2020-11-13	0	5	0.285	-	0.285	245,551	0.285	-	0.285	0.200	0.285	937,320	0.2620	15.38%
2020-11-06	0	5	0.247	0.247	0.280	203,388	0.247	0.247	0.280	0.212	0.280	807,000	0.2520	16.51%
2020-10-30	0	4	0.212	0.212	-	60,125	0.212	0.212	-	0.195	0.260	258,750	0.2324	-18.46%
2020-10-23	0	5	0.260	0.250	0.260	285,937	0.260	0.250	0.260	0.224	0.265	1,125,475	0.2541	0.00%
2020-10-16	0	4	0.260	0.200	0.260	67,481	0.260	0.200	0.260	0.255	0.270	258,487	0.2611	-3.70%
2020-10-09	0	5	0.270	0.250	0.270	54,583	0.270	0.250	0.270	0.241	0.270	217,210	0.2513	5.88%
2020-09-30	0	3	0.255	0.235	0.255	28,239	0.255	0.235	0.255	0.233	0.260	116,010	0.2434	3.66%
2020-09-25	0	5	0.246	0.246	0.260	135,283	0.246	0.246	0.260	0.235	0.260	530,452	0.2550	-1.60%
2020-09-18	0	5	0.250	0.250	0.280	298,198	0.250	0.250	0.280	0.230	0.250	1,257,420	0.2372	-1.96%
2020-09-11	0	5	0.255	0.247	0.255	360,729	0.255	0.247	0.255	0.231	0.280	1,450,000	0.2488	-1.92%
2020-09-04	0	5	0.260	0.240	0.260	1,028,647	0.260	0.240	0.260	0.230	0.290	4,023,550	0.2557	-8.77%
2020-08-28	0	5	0.285	0.280	0.285	223,430	0.285	0.280	0.285	0.265	0.335	781,800	0.2858	3.64%
2020-08-21	0	5	0.275	0.270	0.295	652,756	0.275	0.270	0.295	0.265	0.295	2,345,556	0.2783	0.00%
2020-08-14	0	5	0.275	0.280	0.300	778,115	0.275	0.280	0.300	0.260	0.290	2,769,000	0.2810	-3.51%
2020-08-07	0	5	0.285	0.285	0.300	633,610	0.285	0.285	0.300	0.250	0.330	2,127,943	0.2978	-10.94%
2020-07-31	0	5	0.320	0.305	0.320	774,465	0.320	0.305	0.320	0.285	0.355	2,453,170	0.3157	6.67%
2020-07-24	0	5	0.300	0.300	0.310	2,912,448	0.300	0.300	0.310	0.295	0.420	8,451,605	0.3446	-13.04%
2020-07-17	0	5	0.345	0.345	0.355	2,488,349	0.345	0.345	0.355	0.320	0.390	7,149,252	0.3481	-5.48%
2020-07-10	0	5	0.365	0.370	0.380	62,643,402	0.365	0.370	0.380	0.177	0.700	127,560,100	0.4911	144.97%
2020-07-03	3	4	-	-	-	10,320	0.149	-	-	0.149	0.150	69,000	0.1496	-3.87%
2020-06-26	0	4	0.155	0.150	0.178	250,879	0.155	0.150	0.178	0.140	0.186	1,484,878	0.1690	6.90%
2020-06-19	0	5	0.145	0.139	0.146	154,293	0.145	0.139	0.146	0.127	0.152	1,071,000	0.1441	6.62%
2020-06-12	0	5	0.136	0.136	0.146	41,802	0.136	0.136	0.146	0.130	0.151	304,250	0.1374	-5.56%
2020-06-05	0	5	0.144	0.130	0.144	61,570	0.144	0.130	0.144	0.136	0.154	435,307	0.1414	-8.28%
2020-05-29	0	5	0.157	0.138	0.157	440,025	0.157	0.138	0.157	0.132	0.157	3,018,425	0.1458	9.03%
2020-05-22	0	5	0.144	0.130	0.144	303,936	0.144	0.130	0.144	0.123	0.148	2,276,719	0.1335	10.77%
2020-05-15	0	5	0.130	0.130	0.149	231,432	0.130	0.130	0.149	0.127	0.156	1,677,375	0.1380	-12.75%
2020-05-08	0	5	0.149	0.149	0.191	43,904	0.149	0.149	0.191	0.145	0.149	301,250	0.1457	-0.67%
2020-04-29	0	3	0.150	0.148	0.150	255,829	0.150	0.148	0.150	0.125	0.150	1,959,000	0.1306	13.64%
2020-04-24	0	5	0.132	0.127	0.140	95,570	0.132	0.127	0.140	0.122	0.187	714,237	0.1338	-2.22%
2020-04-17	0	4	0.135	0.135	0.160	253,363	0.135	0.135	0.160	0.132	0.145	1,812,284	0.1398	-6.90%
2020-04-09	0	4	0.145	0.135	0.145	172,747	0.145	0.135	0.145	0.135	0.147	1,218,200	0.1418	-1.36%
2020-04-03	0	5	0.147	0.135	0.147	203,771	0.147	0.135	0.147	0.128	0.150	1,429,071	0.1426	-10.37%
2020-03-27	0	5	0.164	0.153	0.164	191,565	0.164	0.153	0.164	0.150	0.169	1,196,188	0.1601	-4.09%
2020-03-20	0	5	0.171	0.170	0.171	263,539	0.171	0.170	0.171	0.152	0.186	1,677,712	0.1571	0.59%
2020-03-13	0	5	0.170	0.160	0.170	666,512	0.170	0.160	0.170	0.160	0.195	3,752,975	0.1776	-11.46%
2020-03-06	0	5	0.192	0.186	0.192	553,172	0.192	0.186	0.192	0.180	0.203	2,864,569	0.1931	-1.03%
2020-02-28	0	5	0.194	0.192	0.195	238,166	0.194	0.192	0.195	0.191	0.201	1,202,225	0.1981	-3.48%
2020-02-21	0	5	0.201	0.201	0.210	197,428	0.201	0.201	0.210	0.199	0.213	951,500	0.2075	-5.63%
2020-02-14	0	5	0.213	0.201	0.213	346,807	0.213	0.201	0.213	0.195	0.228	1,645,831	0.2107	1.43%
2020-02-07	0	5	0.210	0.195	0.210	657,889	0.210	0.195	0.210	0.190	0.210	3,334,000	0.1973	0.48%
2020-01-31	0	3	0.209	0.200	0.219	10,665	0.209	0.200	0.219	0.199	0.220	52,825	0.2019	-5.00%
2020-01-24	0	5	0.220	0.215	0.238	96,759	0.220	0.215	0.238	0.220	0.230	438,000	0.2209	-8.33%
2020-01-17	0	5	0.240	0.238	0.243	204,442	0.240	0.238	0.243	0.225	0.250	843,000	0.2425	6.67%
2020-01-10	0	5	0.225	0.225	0.245	89,755	0.225	0.225	0.245	0.225	0.231	390,460	0.2299	-5.06%
2020-01-03	0	4	0.237	0.228	0.237	551,607	0.237	0.228	0.237	0.207	0.241	2,410,259	0.2289	14.49%
2019-12-27	0	3	0.207	0.207	0.218	116,150	0.207	0.207	0.218	0.203	0.220	551,465	0.2106	-1.90%
2019-12-20	0	5	0.211	0.203	0.225	293,798	0.211	0.203	0.225	0.203	0.226	1,385,410	0.2121	2.43%
2019-12-13	0	5	0.206	0.207	0.219	1,112,919	0.206	0.207	0.219	0.204	0.234	5,292,210	0.2103	1.48%
2019-12-06	0	5	0.203	0.203	0.209	1,662,380	0.203	0.203	0.209	0.196	0.250	7,782,300	0.2136	-15.42%
2019-11-29	0	5	0.240	0.240	0.255	589,608	0.240	0.240	0.255	0.232	0.285	2,379,212	0.2478	-5.88%
2019-11-22	0	5	0.255	0.250	0.255	1,123,472	0.255	0.250	0.255	0.243	0.440	4,273,010	0.2629	-13.56%
2019-11-15	0	5	0.295	0.275	0.295	769,035	0.295	0.275	0.295	0.255	0.300	2,685,000	0.2864	0.00%
2019-11-08	0	5	0.295	0.295	0.300	1,547,423	0.295	0.295	0.300	0.285	0.310	5,302,050	0.2919	-3.28%
2019-11-01	0	5	0.305	0.290	0.305	200,711	0.305	0.290	0.305	0.300	0.330	662,917	0.3028	-4.69%
2019-10-25	0	5	0.320	0.300	0.315	78,314	0.320	0.300	0.315	0.305	0.325	250,037	0.3132	0.00%
2019-10-18	0	5	0.320	0.310	0.325	598,867	0.320	0.310	0.325	0.300	0.335	1,912,500	0.3131	0.00%
2019-10-11	0	4	0.320	0.320	0.335	1,037,300	0.320	0.320	0.335	0.310	0.345	3,194,000	0.3248	-5.88%
2019-10-04	0	4	0.340	0.340	0.345	470,640	0.340	0.340	0.345	0.315	0.350	1,380,000	0.3410	-1.45%
2019-09-27	0	5	0.345	0.335	0.345	1,056,172	0.345	0.335	0.345	0.315	0.355	3,011,234	0.3507	-2.82%
2019-09-20	0	5	0.355	0.340	0.355	1,022,610	0.355	0.340	0.355	0.330	0.355	2,930,000	0.3490	-1.39%
2019-09-13	0	5	0.360	0.350	0.360	2,198,290	0.360	0.350	0.360	0.335	0.360	6,322,000	0.3477	9.09%
2019-09-06	0	5	0.330	0.330	0.340	2,887,949	0.330	0.330	0.340	0.310	0.340	8,796,750	0.3283	0.00%
2019-08-30	0	5	0.330	0.315	0.330	4,754,276	0.330	0.315	0.330	0.305	0.365	14,204,389	0.3347	-8.33%
2019-08-23	0	5	0.360	0.355	0.360	48,369,345	0.360	0.355	0.360	0.235	0.650	142,191,050	0.3402	-36.84%
2019-08-16	0	5	0.570	0.560	0.570	12,468,429	0.570	0.560	0.570	0.405	0.570	25,747,784	0.4843	14.00%
2019-08-09	0	5	0.500	0.500	0.560	276,511	0.500	0.500	0.560	0.485	0.550	553,331	0.4997	-3.85%
2019-08-02	0	5	0.520	0.520	0.540	505,991	0.520	0.520	0.540	0.500	0.600	955,145	0.5298	-3.70%
2019-07-26	0	5	0.540	0.540	0.570	1,013,719	0.540	0.540	0.570	0.500	0.600	1,842,488	0.5502	0.00%
2019-07-19	0	5	0.540	0.530	0.590	219,076	0.540	0.530	0.590	0.540	0.580	392,235	0.5585	-1.82%
2019-07-12	0	5	0.550	0.540	0.590	552,502	0.550	0.540	0.590	0.530	0.590	988,900	0.5587	1.85%
2019-07-05	0	4	0.540	0.540	0.580	849,730	0.540	0.540	0.580	0.520	0.580	1,569,750	0.5413	-6.90%
2019-06-28	0	5	0.580	0.560	0.600	305,451	0.580	0.560	0.600	0.510	0.580	555,062	0.5503	11.54%
2019-06-21	0	5	0.520	0.510	0.540	4,804,030	0.520	0.510	0.540	0.470	0.550	9,410,000	0.5105	4.00%
2019-06-14	0	5	0.500	0.500	0.590	1,216,020	0.500	0.500	0.590	0.500	0.600	2,325,500	0.5229	-1.96%
2019-06-06	0	4	0.510	0.510	0.540	488,490	0.510	0.510	0.540	0.510	0.560	898,000	0.5440	-5.56%
2019-05-31	0	5	0.540	0.540	0.620	158,414	0.540	0.540	0.620	0.510	0.620	271,871	0.5827	-10.00%
2019-05-24	0	5	0.600	0.570	0.600	202,173	0.600	0.570	0.600	0.500	0.650	358,441	0.5640	3.45%
2019-05-17	0	4	0.580	0.580	0.590	143,210	0.580	0.580	0.590	0.500	0.600	254,000	0.5638	5.45%
2019-05-10	0	5	0.550	0.540	0.590	733,210	0.550	0.540	0.590	0.540	0.600	1,303,000	0.5627	-8.33%
2019-05-03	0	4	0.600	0.600	0.630	76,135	0.600	0.600	0.630	0.590	0.620	124,500	0.6115	0.00%
2019-04-26	0	4	0.600	0.600	0.620	3,477,859	0.600	0.600	0.620	0.530	0.730	5,702,880	0.6098	-16.67%
2019-04-18	0	4	0.720	0.720	0.750	140,660	0.720	0.720	0.750	0.720	0.780	192,000	0.7326	-5.26%
2019-04-12	0	5	0.760	0.740	0.780	993,304	0.760	0.740	0.780	0.710	0.780	1,307,130	0.7599	4.11%
2019-04-04	0	4	0.730	0.730	0.770	403,841	0.730	0.730	0.770	0.710	0.800	523,659	0.7712	-5.19%
2019-03-29	0	5	0.770	0.750	0.770	420,120	0.770	0.750	0.770	0.710	0.790	556,000	0.7556	-1.28%
2019-03-22	0	5	0.780	0.740	0.780	891,527	0.780	0.740	0.780	0.720	0.810	1,156,120	0.7711	1.30%
2019-03-15	0	5	0.770	0.750	0.790	1,672,865	0.770	0.750	0.790	0.730	0.840	2,110,761	0.7925	0.00%
2019-03-08	0	5	0.770	0.770	0.780	8,328,269	0.770	0.770	0.780	0.590	0.870	11,209,230	0.7430	30.51%
2019-03-01	0	5	0.590	0.580	0.600	892,804	0.590	0.580	0.600	0.550	0.600	1,552,100	0.5752	9.26%
2019-02-22	0	5	0.540	0.530	0.540	814,541	0.540	0.530	0.540	0.510	0.560	1,514,600	0.5378	1.89%
2019-02-15	0	5	0.530	0.520	0.540	497,344	0.530	0.520	0.540	0.510	0.550	935,550	0.5316	0.00%
2019-02-08	0	2	0.530	0.500	0.530	48,690	0.530	0.500	0.530	0.500	0.530	95,000	0.5125	0.00%
2019-02-01	0	5	0.530	0.500	0.530	489,630	0.530	0.500	0.530	0.475	0.570	970,500	0.5045	-5.36%
2019-01-25	0	5	0.560	0.510	0.560	514,733	0.560	0.510	0.560	0.490	0.560	977,380	0.5266	9.80%
2019-01-18	0	5	0.510	0.510	0.530	752,081	0.510	0.510	0.530	0.485	0.550	1,460,947	0.5148	2.00%
2019-01-11	0	5	0.500	0.500	0.510	1,308,563	0.500	0.500	0.510	0.435	0.500	2,811,370	0.4655	8.70%
2019-01-04	0	4	0.460	0.450	0.460	3,250,709	0.460	0.450	0.460	0.400	0.550	7,396,218	0.4395	-4.17%
2018-12-28	0	3	0.480	0.480	0.495	629,120	0.480	0.480	0.495	0.450	0.540	1,281,350	0.4910	-7.69%
2018-12-21	0	5	0.520	0.460	0.485	3,266,716	0.520	0.460	0.485	0.490	0.730	5,660,445	0.5771	-10.34%
2018-12-14	0	5	0.580	0.580	0.610	933,258	0.580	0.580	0.610	0.550	0.620	1,595,000	0.5851	1.75%
2018-12-07	0	5	0.570	0.570	0.580	3,226,470	0.570	0.570	0.580	0.560	0.690	5,256,124	0.6138	-13.64%
2018-11-30	0	5	0.660	0.660	0.690	25,260,369	0.660	0.660	0.690	0.500	0.980	32,527,512	0.7766	3.13%
2018-11-23	0	5	0.640	0.630	0.640	1,254,912	0.640	0.630	0.640	0.580	0.650	2,042,680	0.6143	-1.54%
2018-11-16	0	5	0.650	0.650	0.690	395,510	0.650	0.650	0.690	0.540	0.710	628,413	0.6294	-7.14%
2018-11-09	0	5	0.700	0.690	0.740	146,379	0.700	0.690	0.740	0.600	0.760	216,671	0.6756	0.00%
2018-11-02	0	5	0.700	0.700	0.710	78,646	0.700	0.700	0.710	0.600	0.710	119,100	0.6603	9.38%
2018-10-26	0	5	0.640	0.580	0.640	492,799	0.640	0.580	0.640	0.560	0.700	804,074	0.6129	-5.88%
2018-10-19	0	4	0.680	0.650	0.680	674,236	0.680	0.650	0.680	0.490	0.700	1,031,778	0.6535	1.49%
2018-10-12	0	5	0.670	0.670	0.690	1,349,405	0.670	0.670	0.690	0.620	0.780	1,912,508	0.7056	-20.24%
2018-10-05	0	4	0.840	0.810	0.840	371,970	0.840	0.810	0.840	0.800	0.840	452,000	0.8229	2.44%
2018-09-28	0	4	0.820	0.790	0.820	896,950	0.820	0.790	0.820	0.730	0.820	1,156,000	0.7759	-6.82%
2018-09-21	0	5	0.880	0.830	0.920	1,534,182	0.880	0.830	0.920	0.750	0.920	1,876,000	0.8178	3.53%
2018-09-14	0	5	0.850	0.850	0.870	1,562,407	0.850	0.850	0.870	0.840	1.070	1,781,120	0.8772	-3.41%
2018-09-07	0	5	0.880	0.860	0.880	1,077,240	0.880	0.860	0.880	0.820	1.050	1,140,000	0.9449	-2.22%
2018-08-31	0	5	0.900	0.830	0.900	1,214,008	0.900	0.830	0.900	0.870	1.080	1,226,313	0.9900	-5.26%
2018-08-24	0	5	0.950	0.900	0.950	493,814	0.950	0.900	0.950	0.860	0.980	538,219	0.9175	-4.04%
2018-08-17	0	5	0.990	0.990	1.010	1,410,809	0.990	0.990	1.010	0.880	1.030	1,515,712	0.9308	-5.71%
2018-08-10	0	5	1.050	1.030	1.050	1,690,293	1.050	1.030	1.050	0.850	1.050	1,782,302	0.9484	6.06%
2018-08-03	0	5	0.990	0.990	1.000	1,242,060	0.990	0.990	1.000	0.980	1.080	1,207,000	1.0290	-6.60%
2018-07-27	0	5	1.060	1.060	1.070	2,331,315	1.060	1.060	1.070	1.060	1.190	2,131,063	1.0940	-7.02%
2018-07-20	0	5	1.140	1.140	1.190	2,066,275	1.140	1.140	1.190	1.080	1.340	1,739,673	1.1877	-13.64%
2018-07-13	0	5	1.320	1.310	1.340	1,328,253	1.320	1.310	1.340	1.250	1.500	957,077	1.3878	-3.65%
2018-07-06	0	4	1.370	1.320	1.380	925,442	1.370	1.320	1.380	1.300	1.390	684,575	1.3518	-2.14%
2018-06-29	0	5	1.400	1.400	1.440	2,173,217	1.400	1.400	1.440	1.310	1.680	1,479,562	1.4688	-15.15%
2018-06-22	0	4	1.650	1.650	1.660	2,364,300	1.650	1.650	1.660	1.630	1.760	1,419,000	1.6662	-7.30%
2018-06-15	0	5	1.780	1.760	1.790	4,341,586	1.780	1.760	1.790	1.620	1.790	2,548,940	1.7033	5.95%
2018-06-08	0	5	1.680	1.630	1.680	2,117,534	1.680	1.630	1.680	1.610	1.780	1,254,350	1.6882	-4.00%
2018-06-01	0	5	1.750	1.700	1.750	5,704,746	1.750	1.700	1.750	1.620	1.830	3,337,128	1.7095	-2.38%
2018-05-25	0	4	1.810	1.800	1.810	2,838,090	1.793	1.783	1.793	1.684	1.803	1,610,380	1.7624	1.69%
2018-05-18	0	5	1.780	1.770	1.780	3,155,856	1.763	1.753	1.763	1.634	1.783	1,841,730	1.7135	4.09%
2018-05-11	0	5	1.710	1.700	1.710	1,709,403	1.694	1.684	1.694	1.496	1.803	1,021,178	1.6740	-3.39%
2018-05-04	0	4	1.770	1.770	1.830	5,616,607	1.753	1.753	1.813	1.466	1.842	3,505,331	1.6023	18.00%
2018-04-27	0	5	1.500	1.470	1.500	7,959,637	1.486	1.456	1.486	1.456	1.882	4,930,232	1.6145	-21.05%
2018-04-20	2	5	1.900	1.900	1.950	6,385,399	1.882	1.882	1.931	1.862	2.179	3,247,907	1.9660	-13.24%
2018-04-13	0	5	2.190	2.170	2.190	3,756,628	2.169	2.149	2.169	2.139	2.288	1,716,579	2.1884	-3.10%
2018-04-06	0	3	2.260	2.260	2.300	1,832,075	2.238	2.238	2.278	2.090	2.209	857,143	2.1374	3.20%
2018-03-29	0	4	2.190	2.190	2.200	3,392,007	2.169	2.169	2.179	2.100	2.219	1,578,640	2.1487	-3.52%
2018-03-23	0	5	2.270	2.270	2.280	2,954,610	2.248	2.248	2.258	2.229	2.347	1,294,223	2.2829	-2.99%
2018-03-16	0	5	2.340	2.280	2.340	7,368,878	2.318	2.258	2.318	2.258	2.486	3,148,011	2.3408	-5.65%
2018-03-09	0	5	2.480	2.460	2.480	2,016,767	2.456	2.437	2.456	2.377	2.506	830,759	2.4276	0.40%
2018-03-02	0	5	2.470	2.450	2.470	1,290,580	2.446	2.427	2.446	2.437	2.724	517,947	2.4917	-0.80%
2018-02-23	0	4	2.490	2.490	2.500	1,799,479	2.466	2.466	2.476	2.427	2.506	726,051	2.4784	-0.80%
2018-02-15	0	4	2.510	2.470	2.530	1,767,603	2.486	2.446	2.506	2.417	2.516	717,212	2.4645	2.03%
2018-02-09	0	5	2.460	2.430	2.460	4,052,812	2.437	2.407	2.437	2.357	2.654	1,591,192	2.5470	-8.89%
2018-02-02	0	5	2.700	2.690	2.700	4,291,968	2.674	2.664	2.674	2.664	2.763	1,590,173	2.6991	-2.17%
2018-01-26	0	5	2.760	2.750	2.760	9,260,961	2.734	2.724	2.734	2.664	2.734	3,437,352	2.6942	0.73%
2018-01-19	0	5	2.740	2.720	2.740	6,122,482	2.714	2.694	2.714	2.605	2.763	2,287,416	2.6766	1.48%
2018-01-12	0	5	2.700	2.700	2.720	4,635,632	2.674	2.674	2.694	2.625	2.763	1,735,494	2.6711	-1.46%
2018-01-05	0	4	2.740	2.710	2.740	3,918,467	2.714	2.684	2.714	2.476	2.852	1,489,480	2.6308	8.30%
2017-12-29	0	3	2.530	2.530	2.540	1,656,194	2.506	2.506	2.516	2.466	2.545	661,288	2.5045	0.80%
2017-12-22	0	5	2.510	2.430	2.510	7,317,081	2.486	2.407	2.486	2.278	2.545	2,988,164	2.4487	-0.79%
2017-12-15	0	5	2.530	2.520	2.560	2,006,770	2.506	2.496	2.536	2.476	2.536	802,789	2.4997	-0.78%
2017-12-08	0	5	2.550	2.550	2.560	3,598,466	2.526	2.526	2.536	2.476	2.565	1,431,793	2.5133	-1.92%
2017-12-01	0	5	2.600	2.570	2.600	4,438,000	2.575	2.545	2.575	2.407	2.753	1,722,477	2.5765	-5.80%
2017-11-24	0	5	2.760	2.690	2.760	11,152,195	2.734	2.664	2.734	2.674	2.763	4,107,302	2.7152	1.47%
2017-11-17	0	5	2.720	2.680	2.730	7,838,901	2.694	2.654	2.704	2.545	2.744	2,975,243	2.6347	1.12%
2017-11-10	0	5	2.690	2.680	2.700	8,419,285	2.664	2.654	2.674	2.575	2.694	3,197,014	2.6335	2.67%
2017-11-03	0	5	2.620	2.620	2.650	4,796,701	2.595	2.595	2.625	2.536	2.654	1,850,763	2.5917	-2.96%
2017-10-27	0	5	2.700	2.680	2.720	10,836,872	2.674	2.654	2.694	2.615	2.902	3,966,390	2.7322	-6.57%
2017-10-20	0	5	2.890	2.910	2.920	8,884,708	2.862	2.882	2.892	2.823	2.902	3,092,189	2.8733	-0.34%
2017-10-13	0	5	2.900	2.860	2.900	9,295,079	2.872	2.833	2.872	2.783	2.882	3,273,698	2.8393	0.35%
2017-10-06	0	3	2.890	2.890	2.910	6,009,560	2.862	2.862	2.882	2.813	2.922	2,089,911	2.8755	0.00%
2017-09-29	0	5	2.890	2.850	2.910	22,940,439	2.862	2.823	2.882	2.734	3.031	8,094,840	2.8340	0.35%
2017-09-22	0	5	2.880	2.840	2.890	17,235,637	2.852	2.813	2.862	2.625	2.872	6,120,211	2.8162	7.87%
2017-09-15	0	5	2.670	2.640	2.690	7,495,438	2.645	2.615	2.664	2.506	2.664	2,903,429	2.5816	3.89%
2017-09-08	0	5	2.570	2.560	2.590	8,596,158	2.545	2.536	2.565	2.387	2.625	3,460,352	2.4842	0.39%
2017-09-01	0	5	2.560	2.560	2.570	3,258,616	2.536	2.536	2.545	2.476	2.585	1,280,653	2.5445	0.79%
2017-08-25	0	4	2.540	2.500	2.510	6,473,235	2.516	2.476	2.486	2.486	2.654	2,542,836	2.5457	-3.42%
2017-08-18	0	5	2.630	2.620	2.630	4,693,286	2.605	2.595	2.605	2.526	2.645	1,817,031	2.5829	-2.59%
2017-08-11	0	5	2.700	2.650	2.700	4,312,821	2.674	2.625	2.674	2.625	2.813	1,571,307	2.7447	-2.53%
2017-08-04	0	5	2.770	2.700	2.770	3,787,634	2.744	2.674	2.744	2.575	2.753	1,421,974	2.6636	2.97%
2017-07-28	0	5	2.690	2.670	2.690	5,190,473	2.664	2.645	2.664	2.486	2.704	1,992,808	2.6046	-0.37%
2017-07-21	0	5	2.700	2.690	2.730	5,453,345	2.674	2.664	2.704	2.635	2.773	2,012,197	2.7101	-2.17%
2017-07-14	0	5	2.760	2.760	2.780	6,880,933	2.734	2.734	2.753	2.694	2.862	2,496,044	2.7567	-3.83%
2017-07-07	0	5	2.870	2.870	2.880	8,600,894	2.843	2.843	2.852	2.704	2.961	3,012,615	2.8550	1.77%
2017-06-30	0	5	2.820	2.810	2.870	5,309,388	2.793	2.783	2.843	2.753	2.991	1,877,330	2.8282	-4.73%
2017-06-23	0	5	2.960	2.950	2.960	28,807,470	2.932	2.922	2.932	2.872	3.219	9,287,558	3.1017	-8.07%
2017-06-16	0	5	3.220	3.140	3.240	24,502,443	3.189	3.110	3.209	3.041	3.278	7,788,347	3.1460	-3.01%
2017-06-09	0	5	3.320	3.280	3.320	38,510,332	3.288	3.249	3.288	3.080	3.368	11,949,071	3.2229	0.91%
2017-06-02	0	4	3.290	3.290	3.340	56,317,849	3.259	3.259	3.308	2.813	3.318	18,163,316	3.1006	13.45%
2017-05-26	0	5	2.900	2.900	2.940	43,029,940	2.872	2.872	2.912	2.595	3.268	14,819,330	2.9036	8.61%
2017-05-19	0	5	2.670	2.660	2.750	11,162,157	2.645	2.635	2.724	2.337	2.872	4,259,276	2.6207	8.10%
2017-05-12	0	5	2.470	2.470	2.490	9,158,425	2.446	2.446	2.466	2.229	2.575	3,777,210	2.4247	1.65%
2017-05-05	0	3	2.430	2.300	2.440	877,055	2.407	2.278	2.417	2.328	2.476	363,976	2.4096	-0.41%
2017-04-28	0	5	2.440	2.440	2.460	3,083,717	2.417	2.417	2.437	2.258	2.466	1,306,242	2.3608	2.95%
2017-04-21	0	4	2.370	2.370	2.380	7,144,776	2.347	2.347	2.357	2.248	2.595	2,964,238	2.4103	-8.85%
2017-04-13	0	4	2.600	2.600	2.620	4,651,445	2.575	2.575	2.595	2.526	2.674	1,792,952	2.5943	-4.41%
2017-04-07	0	4	2.720	2.720	2.730	7,625,377	2.694	2.694	2.704	2.654	2.813	2,822,002	2.7021	-2.51%
2017-03-31	0	5	2.790	2.790	2.820	9,613,083	2.763	2.763	2.793	2.714	2.813	3,463,467	2.7756	-0.71%
2017-03-24	0	5	2.810	2.810	2.820	10,097,156	2.783	2.783	2.793	2.773	2.872	3,595,489	2.8083	-2.43%
2017-03-17	0	5	2.880	2.860	2.880	14,811,832	2.852	2.833	2.852	2.813	2.922	5,174,828	2.8623	-1.03%
2017-03-10	0	5	2.910	2.900	2.910	16,556,448	2.882	2.872	2.882	2.793	2.902	5,791,946	2.8585	2.11%
2017-03-03	0	5	2.850	2.850	2.890	8,708,891	2.823	2.823	2.862	2.793	2.922	3,044,240	2.8608	0.00%
2017-02-24	0	5	2.850	2.850	2.880	14,207,935	2.823	2.823	2.852	2.744	2.991	5,009,538	2.8362	1.79%
2017-02-17	0	5	2.800	2.770	2.800	27,048,179	2.773	2.744	2.773	2.714	2.912	9,604,053	2.8163	-1.75%
2017-02-10	0	5	2.850	2.840	2.850	35,041,091	2.823	2.813	2.823	2.773	3.060	11,933,436	2.9364	1.42%
2017-02-03	0	3	2.810	2.800	2.810	3,155,121	2.783	2.773	2.783	2.724	2.783	1,143,873	2.7583	0.72%
2017-01-27	0	5	2.790	2.740	2.790	10,941,955	2.763	2.714	2.763	2.625	2.773	3,991,159	2.7415	-0.36%
2017-01-20	0	5	2.800	2.790	2.800	21,443,488	2.773	2.763	2.773	2.724	2.872	7,661,631	2.7988	-3.45%
2017-01-13	0	5	2.900	2.870	2.900	21,647,025	2.872	2.843	2.872	2.803	3.021	7,409,788	2.9214	-5.23%
2017-01-06	0	4	3.060	3.040	3.060	29,084,006	3.031	3.011	3.031	2.862	3.077	9,648,398	3.0144	1.40%
2016-12-30	0	3	3.050	3.040	3.060	24,557,521	2.989	2.979	2.999	2.891	3.107	8,127,750	3.0214	2.01%
2016-12-23	0	5	2.990	2.970	2.990	69,907,539	2.930	2.911	2.930	2.813	3.263	23,197,374	3.0136	-3.24%
2016-12-16	0	5	3.090	3.070	3.080	181,313,015	3.028	3.009	3.018	2.499	3.185	65,230,891	2.7796	19.77%
2016-12-09	0	5	2.580	2.550	2.580	58,433,224	2.528	2.499	2.528	2.450	3.283	20,438,716	2.8589	-20.62%
2016-12-02	0	5	3.250	3.240	3.260	326,491,255	3.185	3.175	3.195	2.283	3.459	109,473,674	2.9824	42.54%
2016-11-25	0	5	2.280	2.280	2.300	17,494,491	2.234	2.234	2.254	1.862	2.254	8,701,389	2.0105	18.13%
2016-11-18	0	5	1.930	1.930	1.940	2,863,006	1.891	1.891	1.901	1.862	1.980	1,496,087	1.9137	-2.03%
2016-11-11	0	5	1.970	1.950	1.970	3,211,981	1.931	1.911	1.931	1.862	1.931	1,698,988	1.8905	2.07%
2016-11-04	0	5	1.930	1.930	1.980	3,861,855	1.891	1.891	1.940	1.833	1.940	2,045,465	1.8880	3.21%
2016-10-28	0	5	1.870	1.860	1.870	3,760,935	1.833	1.823	1.833	1.823	1.940	2,005,489	1.8753	-5.56%
2016-10-20	0	4	1.980	1.960	1.990	2,622,630	1.940	1.921	1.950	1.921	1.980	1,345,190	1.9496	-2.46%
2016-10-14	0	4	2.030	2.000	2.030	10,097,533	1.989	1.960	1.989	1.911	1.999	5,172,108	1.9523	3.05%
2016-10-07	0	5	1.970	1.920	1.970	3,929,586	1.931	1.882	1.931	1.852	1.931	2,080,869	1.8884	4.23%
2016-09-30	0	5	1.890	1.880	1.890	4,819,077	1.852	1.842	1.852	1.833	1.901	2,578,821	1.8687	-2.58%
2016-09-23	0	5	1.940	1.920	1.940	11,266,148	1.901	1.882	1.901	1.852	1.960	5,904,171	1.9082	-1.52%
2016-09-15	0	4	1.970	1.960	1.970	8,160,224	1.931	1.921	1.931	1.862	1.960	4,283,461	1.9051	-4.37%
2016-09-09	0	5	2.060	2.050	2.060	10,137,454	2.019	2.009	2.019	1.891	2.058	5,132,005	1.9753	4.04%
2016-09-02	0	5	1.980	1.960	1.980	10,022,963	1.940	1.921	1.940	1.901	2.009	5,139,683	1.9501	0.51%
2016-08-26	0	5	1.970	1.960	1.970	7,001,523	1.931	1.921	1.931	1.882	2.038	3,594,234	1.9480	0.00%
2016-08-19	0	5	1.970	1.970	1.990	12,014,057	1.931	1.931	1.950	1.931	2.058	6,016,927	1.9967	-3.90%
2016-08-12	0	5	2.050	2.040	2.080	19,196,290	2.009	1.999	2.038	1.911	2.068	9,687,003	1.9817	4.06%
2016-08-05	0	4	1.970	1.950	1.970	80,109,840	1.931	1.911	1.931	1.705	2.048	42,739,349	1.8744	3.68%
2016-07-29	0	5	1.900	1.880	1.900	30,147,222	1.862	1.842	1.862	1.715	2.234	15,507,726	1.9440	-14.41%
2016-07-22	0	5	2.220	2.210	2.220	29,891,965	2.176	2.166	2.176	2.117	2.489	13,492,390	2.2155	-9.76%
2016-07-15	0	5	2.460	2.450	2.460	18,697,916	2.411	2.401	2.411	2.303	2.538	7,771,950	2.4058	-4.65%
2016-07-08	0	5	2.580	2.570	2.580	29,296,435	2.528	2.519	2.528	2.411	2.744	11,282,371	2.5967	-5.84%
2016-06-30	0	4	2.740	2.730	2.750	111,095,513	2.685	2.675	2.695	2.597	3.058	39,443,645	2.8166	-9.27%
2016-06-24	0	5	3.020	3.000	3.010	58,137,145	2.960	2.940	2.950	2.646	3.077	20,139,462	2.8867	4.14%
2016-06-17	0	5	2.900	2.880	2.910	50,368,366	2.842	2.822	2.852	2.656	2.901	18,042,677	2.7916	2.47%
2016-06-10	0	4	2.830	2.830	2.840	35,007,812	2.773	2.773	2.783	2.607	2.901	13,049,444	2.6827	4.81%
2016-06-03	0	5	2.700	2.670	2.700	49,982,208	2.646	2.617	2.646	2.460	2.685	19,436,476	2.5716	4.65%
2016-05-27	0	5	2.580	2.550	2.580	40,159,162	2.528	2.499	2.528	2.352	2.754	15,464,925	2.5968	0.00%
2016-05-20	0	5	2.580	2.560	2.580	95,143,539	2.528	2.509	2.528	2.195	2.773	39,731,275	2.3947	17.81%
2016-05-13	0	5	2.190	2.170	2.210	6,976,244	2.146	2.127	2.166	1.960	2.166	3,377,390	2.0656	3.79%
2016-05-06	0	4	2.110	2.100	2.120	2,972,753	2.068	2.058	2.078	2.038	2.215	1,405,064	2.1157	-0.94%
2016-04-29	0	5	2.130	2.100	2.130	4,048,802	2.087	2.058	2.087	2.038	2.244	1,906,312	2.1239	-6.58%
2016-04-22	0	5	2.280	2.240	2.280	5,787,306	2.234	2.195	2.234	2.136	2.283	2,616,695	2.2117	1.33%
2016-04-15	0	5	2.250	2.230	2.250	7,938,816	2.205	2.185	2.205	2.166	2.362	3,456,882	2.2965	-2.17%
2016-04-08	0	4	2.300	2.290	2.300	7,280,383	2.254	2.244	2.254	2.097	2.254	3,346,540	2.1755	4.07%
2016-04-01	0	4	2.210	2.200	2.220	2,383,113	2.166	2.156	2.176	2.146	2.244	1,087,224	2.1919	-3.91%
2016-03-24	0	4	2.300	2.280	2.300	5,923,219	2.254	2.234	2.254	2.205	2.332	2,626,888	2.2548	-0.43%
2016-03-18	0	5	2.310	2.310	2.320	4,986,994	2.264	2.264	2.274	2.166	2.274	2,234,594	2.2317	2.21%
2016-03-11	0	5	2.260	2.260	2.280	2,807,816	2.215	2.215	2.234	2.176	2.352	1,242,381	2.2600	-1.74%
2016-03-04	0	5	2.300	2.300	2.400	9,504,256	2.254	2.254	2.352	2.166	2.352	4,225,143	2.2495	0.88%
2016-02-26	0	5	2.280	2.270	2.290	9,025,045	2.234	2.225	2.244	2.107	2.303	4,051,236	2.2277	-2.15%
2016-02-19	0	5	2.330	2.310	2.330	7,443,112	2.283	2.264	2.283	2.254	2.430	3,215,038	2.3151	0.87%
2016-02-12	0	2	2.310	2.300	2.320	2,552,954	2.264	2.254	2.274	2.205	2.381	1,122,123	2.2751	-2.53%
2016-02-05	0	5	2.370	2.340	2.380	3,794,483	2.323	2.293	2.332	2.244	2.372	1,626,231	2.3333	-0.42%
2016-01-29	0	5	2.380	2.360	2.380	11,100,365	2.332	2.313	2.332	2.205	2.577	4,632,731	2.3961	3.48%
2016-01-22	0	5	2.300	2.290	2.300	30,238,736	2.254	2.244	2.254	2.097	2.675	12,121,658	2.4946	-16.67%
2016-01-15	0	5	2.760	2.800	2.810	69,884,102	2.705	2.744	2.754	2.626	2.852	29,427,194	2.3748	-8.00%
2016-01-08	0	5	3.000	2.970	3.000	76,992,344	2.940	2.911	2.940	2.401	2.940	28,250,177	2.7254	0.67%
2015-12-31	0	4	2.980	2.980	2.990	59,180,964	2.920	2.920	2.930	2.705	3.038	20,569,907	2.8771	3.83%
2015-12-24	0	4	2.870	2.860	2.870	6,017,418	2.813	2.803	2.813	2.744	2.940	2,130,494	2.8244	-2.38%
2015-12-18	0	5	2.940	2.940	3.000	17,067,678	2.881	2.881	2.940	2.744	2.989	6,055,247	2.8187	-1.01%
2015-12-11	0	5	2.970	2.970	3.010	15,352,307	2.911	2.911	2.950	2.744	3.205	5,101,131	3.0096	-2.62%
2015-12-04	0	5	3.050	3.050	3.060	10,046,391	2.989	2.989	2.999	2.920	3.116	3,297,677	3.0465	1.67%
2015-11-27	0	5	3.000	3.000	3.040	10,935,575	2.940	2.940	2.979	2.822	3.136	3,626,549	3.0154	2.04%
2015-11-20	0	5	2.940	2.930	2.990	18,845,433	2.881	2.871	2.930	2.754	3.107	6,433,533	2.9293	-7.26%
2015-11-13	0	5	3.170	3.160	3.190	68,453,479	3.107	3.097	3.126	2.969	3.352	21,583,649	3.1715	-6.21%
2015-11-06	0	5	3.380	3.360	3.380	127,720,354	3.312	3.293	3.312	3.234	3.645	36,988,985	3.4529	-7.90%
2015-10-30	0	5	3.670	3.650	3.670	133,529,432	3.597	3.577	3.597	3.518	3.724	37,155,163	3.5938	-0.81%
2015-10-23	0	4	3.700	3.700	3.720	79,183,977	3.626	3.626	3.645	3.430	4.214	21,899,740	3.6157	-9.31%
2015-10-16	0	5	4.080	4.050	4.060	73,839,492	3.998	3.969	3.979	3.577	4.145	19,021,943	3.8818	6.81%
2015-10-09	0	5	3.820	3.810	3.820	15,592,242	3.743	3.734	3.743	3.645	4.096	4,053,613	3.8465	3.80%
2015-10-02	0	3	3.680	3.640	3.680	6,632,869	3.606	3.567	3.606	3.381	3.694	1,869,171	3.5486	-1.87%
2015-09-25	0	5	3.750	3.750	3.770	24,982,515	3.675	3.675	3.694	3.518	4.243	6,492,770	3.8477	-13.39%
2015-09-18	0	5	4.330	4.320	4.350	17,499,820	4.243	4.233	4.263	4.165	4.802	4,036,301	4.3356	-9.98%
2015-09-11	0	5	4.810	4.760	4.810	13,453,244	4.714	4.665	4.714	4.371	4.870	2,914,997	4.6152	5.02%
2015-09-04	0	4	4.580	4.560	4.610	14,300,773	4.488	4.469	4.518	4.224	4.704	3,157,152	4.5296	-4.78%
2015-08-28	0	5	4.810	4.750	4.810	65,403,936	4.714	4.655	4.714	4.135	4.988	14,536,169	4.4994	-5.69%
2015-08-21	0	5	5.100	5.110	5.130	79,514,182	4.998	5.008	5.027	4.900	5.821	14,935,057	5.3240	-10.53%
2015-08-14	0	5	5.700	5.680	5.690	26,957,393	5.586	5.566	5.576	5.331	5.899	4,820,103	5.5927	1.79%
2015-08-07	0	5	5.600	5.600	5.640	83,408,851	5.488	5.488	5.527	4.782	5.684	15,464,715	5.3935	6.06%
2015-07-31	0	5	5.280	5.280	5.380	68,184,975	5.174	5.174	5.272	4.514	5.527	13,783,720	4.9468	7.78%
2015-07-24	0	5	5.690	5.690	5.720	64,708,034	4.801	4.801	4.826	4.387	4.936	13,942,147	4.6412	7.77%
2015-07-17	0	5	5.280	5.300	5.380	47,052,470	4.455	4.472	4.539	3.932	4.725	10,437,279	4.5081	-2.76%
2015-07-10	0	5	5.430	5.420	5.430	144,654,307	4.581	4.573	4.581	2.278	4.733	39,347,023	3.6764	2.45%
2015-07-03	0	4	5.300	5.220	5.320	147,026,964	4.472	4.404	4.489	4.396	5.602	28,475,180	5.1633	-19.21%
2015-06-26	0	5	6.560	6.530	6.570	151,748,663	5.535	5.509	5.543	5.147	5.695	27,599,241	5.4983	2.66%
2015-06-19	0	5	6.390	6.350	6.400	267,004,043	5.391	5.358	5.400	5.062	6.910	44,453,846	6.0063	-15.70%
2015-06-12	0	5	7.580	7.550	7.590	372,767,079	6.395	6.370	6.404	4.100	7.593	63,020,258	5.9150	45.49%
2015-06-05	0	5	5.210	5.200	5.210	86,690,327	4.396	4.387	4.396	4.303	4.725	19,236,902	4.5065	-3.52%
2015-05-29	0	4	5.400	5.420	5.450	95,424,761	4.556	4.573	4.598	4.261	4.784	21,362,559	4.4669	1.89%
2015-05-22	0	5	5.300	5.300	5.320	99,205,905	4.472	4.472	4.489	4.286	4.893	21,703,672	4.5709	0.57%
2015-05-15	0	5	5.270	5.300	5.340	79,969,300	4.446	4.472	4.505	3.839	4.632	18,699,618	4.2765	10.48%
2015-05-08	0	5	4.770	4.770	4.780	70,277,512	4.024	4.024	4.033	3.898	4.632	16,540,112	4.2489	-11.17%
2015-04-30	0	4	5.370	5.320	5.380	112,321,857	4.531	4.489	4.539	4.345	4.910	24,204,080	4.6406	1.32%
2015-04-24	0	5	5.300	5.300	5.320	110,521,744	4.472	4.472	4.489	4.252	4.961	24,146,951	4.5770	-1.30%
2015-04-17	0	5	5.370	5.370	5.380	302,639,110	4.531	4.531	4.539	3.746	5.315	70,833,220	4.2726	13.77%
2015-04-10	0	3	4.720	4.720	4.730	427,156,192	3.982	3.982	3.991	2.877	4.404	117,026,635	3.6501	38.42%
2015-04-02	0	4	3.410	3.400	3.410	216,025,700	2.877	2.869	2.877	2.658	3.080	75,795,242	2.8501	1.19%
2015-03-27	1	5	3.370	3.350	3.360	812,187,083	2.843	2.826	2.835	1.493	3.603	317,334,003	2.5594	97.08%
2015-03-20	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-03-13	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-03-06	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-02-27	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-02-18	3	3	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-02-13	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-02-06	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-01-30	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-01-23	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-01-16	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-01-09	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2015-01-02	4	4	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-12-24	3	3	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-12-19	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-12-12	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-12-05	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-11-28	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-11-21	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-11-14	5	5	-	-	-	0	1.443	-	-	-	-	0	-	0.00%
2014-11-07	4	5	-	-	-	15,771,060	1.443	-	-	1.417	1.510	10,810,631	1.4588	0.00%
2014-10-31	0	5	1.710	1.680	1.700	48,720,562	1.443	1.417	1.434	1.350	1.586	33,301,900	1.4630	0.59%
2014-10-24	0	5	1.700	1.680	1.700	130,549,485	1.434	1.417	1.434	1.299	1.620	88,897,025	1.4685	1.19%
2014-10-17	0	5	1.680	1.670	1.680	130,950,327	1.417	1.409	1.417	1.367	1.831	84,656,925	1.5468	-15.58%
2014-10-10	2	5	1.990	1.950	1.990	377,324,195	1.679	1.645	1.679	1.637	3.333	157,201,582	2.4003	-34.54%
2014-10-03	2	3	-	-	-	43,239,530	2.565	-	-	2.497	3.206	15,151,003	2.8539	-23.62%
2014-09-26	0	5	3.980	3.900	3.980	38,231,892	3.358	3.290	3.358	2.869	4.033	11,780,376	3.2454	-10.56%
2014-09-19	0	5	4.450	4.450	4.500	17,375,924	3.754	3.754	3.797	3.375	3.847	4,827,638	3.5993	6.46%
2014-09-12	0	4	4.180	4.100	4.200	16,859,960	3.527	3.459	3.544	3.375	3.788	4,810,156	3.5051	-4.57%
2014-09-05	0	5	4.380	4.380	4.410	82,963,444	3.695	3.695	3.721	3.695	3.982	22,137,876	3.7476	-3.31%
2014-08-29	0	5	4.530	4.470	4.540	52,846,963	3.822	3.771	3.830	3.653	4.134	14,147,609	3.7354	0.44%
2014-08-22	0	5	4.510	4.510	4.550	17,898,508	3.805	3.805	3.839	3.645	3.877	4,727,233	3.7863	0.47%
2014-08-15	1	5	4.640	4.640	4.690	54,745,951	3.787	3.787	3.828	3.755	4.734	13,415,615	4.0808	-1.07%
2014-08-08	0	5	4.690	4.670	4.690	9,762,970	3.828	3.812	3.828	3.722	3.943	2,553,923	3.8227	-0.21%
2014-08-01	0	5	4.700	4.680	4.700	17,631,407	3.836	3.820	3.836	3.787	4.040	4,499,825	3.9182	-2.49%
2014-07-25	0	5	4.820	4.800	4.830	46,128,725	3.934	3.918	3.943	3.510	4.114	11,746,282	3.9271	0.00%
2014-07-18	1	5	4.820	4.820	4.880	179,670,768	3.934	3.934	3.983	2.726	4.522	45,667,915	3.9343	44.31%
2014-07-11	0	5	3.340	3.340	3.370	34,175,692	2.726	2.726	2.751	2.286	2.898	13,069,889	2.6148	19.29%
2014-07-04	0	4	2.800	2.800	2.820	11,705,377	2.286	2.286	2.302	2.139	2.351	5,249,873	2.2296	4.48%
2014-06-27	0	5	2.680	2.670	2.710	5,469,592	2.188	2.179	2.212	2.155	2.286	2,476,055	2.2090	-3.25%
2014-06-20	0	5	2.770	2.770	2.830	13,723,115	2.261	2.261	2.310	2.122	2.383	6,122,431	2.2414	-1.07%
2014-06-13	0	5	2.800	2.760	2.800	13,029,463	2.286	2.253	2.286	2.155	2.367	5,823,873	2.2373	-1.75%
2014-06-06	0	4	2.850	2.780	2.850	48,687,800	2.326	2.269	2.326	2.212	2.571	20,555,856	2.3686	2.52%
2014-05-30	0	5	2.780	2.750	2.800	17,048,522	2.269	2.245	2.286	2.212	2.563	7,360,172	2.3163	-11.46%
2014-05-23	0	5	3.140	3.080	3.150	47,801,681	2.563	2.514	2.571	2.383	3.020	18,383,554	2.6002	-4.56%
2014-05-16	0	5	3.290	3.280	3.300	71,320,237	2.685	2.677	2.694	1.633	3.061	34,421,668	2.0720	41.81%
2014-05-09	0	4	2.320	2.300	2.330	3,119,710	1.894	1.877	1.902	1.877	2.122	1,554,051	2.0075	-7.20%
2014-05-02	0	4	2.500	2.500	2.540	16,380,930	2.041	2.041	2.073	1.877	2.220	7,758,614	2.1113	-7.06%
2014-04-25	0	4	2.690	2.690	2.700	37,720,796	2.196	2.196	2.204	2.122	2.939	17,563,307	2.1477	-25.28%
2014-04-17	0	4	3.600	3.500	3.600	5,949,305	2.939	2.857	2.939	2.669	3.502	1,904,134	3.1244	-10.89%
2014-04-11	0	5	4.040	4.040	4.130	12,641,187	3.298	3.298	3.371	3.265	4.081	3,491,817	3.6202	-11.21%
2014-04-04	0	5	4.550	4.470	4.500	63,256,903	3.714	3.649	3.673	2.490	5.722	16,032,820	3.9455	39.57%
2014-03-28	0	5	32.60	32.50	33.00	34,885,163	2.661	2.653	2.694	2.530	3.265	12,397,207	2.8140	-13.30%
2014-03-21	0	5	37.60	37.20	37.60	23,654,255	3.069	3.036	3.069	2.449	3.183	8,198,048	2.8854	23.28%
2014-03-14	0	5	30.50	30.15	30.95	62,693,727	2.490	2.461	2.526	2.367	3.273	22,868,016	2.7415	8.16%
2014-03-07	0	5	28.20	28.00	28.20	27,853,186	2.302	2.286	2.302	1.796	2.302	13,494,402	2.0641	22.08%
2014-02-28	0	5	23.10	22.60	23.10	13,696,359	1.886	1.845	1.886	1.698	2.041	7,362,108	1.8604	-4.94%
2014-02-21	0	5	24.30	23.60	24.30	39,772,054	1.983	1.926	1.983	1.386	2.098	22,498,523	1.7678	40.46%
2014-02-14	0	5	17.30	16.88	17.30	17,586,974	1.412	1.378	1.412	0.841	1.459	14,334,998	1.2269	64.76%
2014-02-07	0	4	10.50	10.04	10.60	3,281,792	0.857	0.820	0.865	0.854	0.898	3,831,160	0.8566	0.00%
2014-01-30	0	4	10.50	10.50	10.88	493,988	0.857	0.857	0.888	0.828	0.931	547,624	0.9021	-9.48%
2014-01-24	0	5	11.60	11.60	11.70	1,619,699	0.947	0.947	0.955	0.914	0.980	1,718,215	0.9427	0.87%
2014-01-17	0	5	11.50	11.20	11.80	2,658,166	0.939	0.914	0.963	0.805	0.997	3,001,602	0.8856	10.58%
2014-01-10	0	5	10.40	10.40	10.58	984,297	0.849	0.849	0.864	0.802	0.898	1,118,769	0.8798	-6.31%
2014-01-03	0	4	11.10	11.10	11.38	1,025,472	0.906	0.906	0.929	0.896	0.980	1,088,938	0.9417	-7.50%
2013-12-27	0	3	12.00	11.58	12.00	639,877	0.980	0.945	0.980	0.955	1.004	654,821	0.9772	0.67%
2013-12-20	0	5	11.92	11.60	11.92	3,383,441	0.973	0.947	0.973	0.857	0.996	3,570,286	0.9477	6.43%
2013-12-13	0	5	11.20	10.86	11.20	1,254,376	0.914	0.886	0.914	0.816	0.973	1,404,636	0.8930	-6.04%
2013-12-06	0	5	11.92	11.92	12.26	9,813,581	0.973	0.973	1.001	0.718	1.143	10,686,318	0.9183	6.43%
2013-11-29	0	5	11.20	10.52	11.28	1,200,472	0.914	0.859	0.921	0.857	0.980	1,291,693	0.9294	-6.67%
2013-11-22	0	5	12.00	11.70	12.00	6,324,430	0.980	0.955	0.980	0.939	1.226	5,973,214	1.0588	-20.00%
2013-11-15	0	5	15.00	14.82	15.20	4,179,717	1.224	1.210	1.241	1.182	1.257	3,406,109	1.2271	0.00%
2013-11-08	0	5	15.00	14.84	15.20	14,880,304	1.224	1.211	1.241	1.061	1.306	12,867,024	1.1565	10.95%
2013-11-01	0	5	13.52	13.52	13.60	56,402,585	1.104	1.104	1.110	0.645	1.502	48,626,026	1.1599	70.06%
2013-10-25	0	5	7.950	8.000	8.030	16,489,060	0.649	0.653	0.655	0.392	0.655	33,898,136	0.4864	65.62%
2013-10-18	0	4	4.800	4.800	4.820	10,622,752	0.392	0.392	0.393	0.286	0.396	34,244,829	0.3102	37.14%
2013-10-11	0	5	3.500	3.500	3.800	3,998,422	0.286	0.286	0.310	0.285	0.343	12,991,660	0.3078	-18.22%
2013-10-04	0	4	0.107	0.106	0.107	14,211,463	0.349	0.346	0.349	0.320	0.483	36,517,737	0.3892	-10.83%
2013-09-27	1	5	0.120	0.119	0.120	31,254,558	0.392	0.389	0.392	0.245	0.565	68,580,078	0.4557	51.90%
2013-09-19	0	4	0.079	0.079	0.081	312,568	0.258	0.258	0.264	0.242	0.268	1,225,231	0.2551	0.00%
2013-09-13	0	5	0.079	0.078	0.079	1,936,548	0.258	0.255	0.258	0.245	0.287	7,371,859	0.2627	-10.23%
2013-09-06	0	5	0.088	0.088	0.090	2,433,018	0.287	0.287	0.294	0.278	0.362	8,200,082	0.2967	-16.98%
2013-08-30	0	5	0.106	0.106	0.115	105,272	0.346	0.346	0.375	0.343	0.385	291,747	0.3608	-10.17%
2013-08-23	0	5	0.118	0.113	0.123	13,272,090	0.385	0.369	0.402	0.336	0.418	37,891,905	0.3503	3.51%
2013-08-16	0	4	0.114	0.111	0.116	3,286,684	0.372	0.362	0.379	0.343	0.372	9,451,157	0.3478	6.54%
2013-08-09	0	5	0.107	0.105	0.109	236,530	0.349	0.343	0.356	0.340	0.372	665,038	0.3557	-2.73%
2013-08-02	0	5	0.110	0.108	0.110	535,931	0.359	0.353	0.359	0.327	0.366	1,548,182	0.3462	-3.51%
2013-07-26	0	5	0.114	0.110	0.114	10,607,574	0.372	0.359	0.372	0.330	0.372	28,839,943	0.3678	-1.72%
2013-07-19	0	5	0.116	0.114	0.116	575,665	0.379	0.372	0.379	0.369	0.408	1,505,352	0.3824	-4.13%
2013-07-12	0	5	0.121	0.121	0.123	16,312,789	0.395	0.395	0.402	0.375	0.424	40,169,529	0.4061	0.83%
2013-07-05	0	4	0.120	0.119	0.120	103,974	0.392	0.389	0.392	0.362	0.398	272,219	0.3819	0.00%
2013-06-28	0	5	0.120	0.118	0.125	420,903	0.392	0.385	0.408	0.353	0.398	1,122,016	0.3751	-4.76%
2013-06-21	0	5	0.126	0.122	0.126	1,820,520	0.411	0.398	0.411	0.372	0.454	4,390,177	0.4147	0.00%
2013-06-14	0	4	0.126	0.126	0.128	1,117,876	0.411	0.411	0.418	0.411	0.480	2,577,751	0.4337	-14.29%
2013-06-07	0	5	0.147	0.146	0.149	23,998,809	0.480	0.477	0.486	0.405	0.549	50,820,221	0.4722	16.67%
2013-05-31	0	5	0.126	0.122	0.126	685,433	0.411	0.398	0.411	0.395	0.431	1,683,900	0.4071	-0.79%
2013-05-24	0	5	0.127	0.123	0.127	3,115,208	0.415	0.402	0.415	0.369	0.457	7,441,066	0.4187	11.40%
2013-05-16	0	4	0.114	0.111	0.114	600,997	0.372	0.362	0.372	0.353	0.379	1,654,081	0.3633	3.64%
2013-05-10	0	5	0.110	0.110	0.113	2,316,636	0.359	0.359	0.369	0.336	0.375	6,450,859	0.3591	2.80%
2013-05-03	0	4	0.107	0.106	0.109	2,674,239	0.349	0.346	0.356	0.346	0.431	6,673,400	0.4007	-17.05%
2013-04-26	0	5	0.129	0.123	0.129	10,981,997	0.421	0.402	0.421	0.304	0.438	27,725,805	0.3961	35.79%
2013-04-19	0	5	0.095	0.096	0.097	2,657,088	0.310	0.313	0.317	0.304	0.327	8,532,307	0.3114	1.06%
2013-04-12	0	5	0.094	0.093	0.094	1,605,740	0.307	0.304	0.307	0.297	0.313	5,269,689	0.3047	-1.05%
2013-04-05	0	3	0.095	0.095	0.097	1,725,046	0.310	0.310	0.317	0.297	0.333	5,625,853	0.3066	-1.04%
2013-03-28	0	4	0.096	0.096	0.097	1,984,783	0.313	0.313	0.317	0.304	0.336	6,219,475	0.3191	-2.68%
2013-03-22	0	5	0.104	0.102	0.104	982,166	0.322	0.316	0.322	0.310	0.341	3,062,354	0.3207	0.97%
2013-03-15	0	5	0.103	0.103	0.105	1,182,595	0.319	0.319	0.325	0.316	0.353	3,506,195	0.3373	-5.50%
2013-03-08	0	5	0.109	0.109	0.110	704,564	0.338	0.338	0.341	0.325	0.372	2,050,460	0.3436	-3.54%
2013-03-01	0	5	0.113	0.113	0.114	2,208,058	0.350	0.350	0.353	0.344	0.369	6,251,870	0.3532	-5.04%
2013-02-22	0	5	0.119	0.119	0.120	1,507,046	0.369	0.369	0.372	0.353	0.387	4,071,342	0.3702	1.71%
2013-02-15	0	2	0.117	0.116	0.117	380,861	0.362	0.359	0.362	0.347	0.372	1,060,458	0.3591	-1.68%
2013-02-08	0	5	0.119	0.118	0.120	2,453,009	0.369	0.365	0.372	0.350	0.424	6,379,015	0.3845	-10.53%
2013-02-01	0	5	0.133	0.131	0.133	12,729,770	0.412	0.406	0.412	0.378	0.647	28,728,695	0.4431	-33.50%
2013-01-25	0	5	0.200	0.196	0.200	18,655,757	0.619	0.607	0.619	0.496	0.746	28,795,080	0.6479	23.46%
2013-01-18	0	5	0.162	0.162	0.166	2,222,115	0.502	0.502	0.514	0.489	0.526	4,381,517	0.5072	1.89%
2013-01-11	0	5	0.159	0.159	0.160	5,986,478	0.492	0.492	0.496	0.421	0.551	12,063,459	0.4962	14.39%
2013-01-04	0	4	0.139	0.136	0.139	478,011	0.430	0.421	0.430	0.412	0.443	1,118,579	0.4273	-0.71%
2012-12-28	0	3	0.140	0.138	0.140	400,548	0.434	0.427	0.434	0.400	0.449	920,395	0.4352	1.45%
2012-12-21	0	5	0.138	0.136	0.138	426,322	0.427	0.421	0.427	0.412	0.430	1,012,858	0.4209	2.22%
2012-12-14	0	5	0.135	0.135	0.138	430,932	0.418	0.418	0.427	0.412	0.449	996,298	0.4325	-1.46%
2012-12-07	0	5	0.137	0.137	0.140	1,094,052	0.424	0.424	0.434	0.412	0.465	2,451,627	0.4463	3.01%
2012-11-30	0	5	0.133	0.132	0.140	186,299	0.412	0.409	0.434	0.403	0.430	440,670	0.4228	-1.48%
2012-11-23	0	5	0.135	0.132	0.138	127,754	0.418	0.409	0.427	0.403	0.424	308,819	0.4137	-1.46%
2012-11-16	0	5	0.137	0.137	0.141	894,894	0.424	0.424	0.437	0.421	0.461	2,036,963	0.4393	-5.52%
2012-11-09	0	5	0.145	0.142	0.145	3,201,793	0.449	0.440	0.449	0.409	0.455	7,499,087	0.4270	5.84%
2012-11-02	0	5	0.137	0.136	0.137	1,254,601	0.424	0.421	0.424	0.375	0.440	3,009,735	0.4168	2.24%
2012-10-26	0	4	0.134	0.134	0.135	596,670	0.415	0.415	0.418	0.400	0.443	1,406,022	0.4244	-7.59%
2012-10-19	0	5	0.145	0.145	0.147	676,793	0.449	0.449	0.455	0.424	0.461	1,544,248	0.4383	1.40%
2012-10-12	0	5	0.143	0.141	0.144	2,316,122	0.443	0.437	0.446	0.403	0.474	5,294,411	0.4375	-5.30%
2012-10-05	2	3	0.151	0.150	0.154	740,060	0.468	0.465	0.477	0.458	0.526	1,546,728	0.4785	-3.21%
2012-09-28	5	5	-	-	-	0	0.483	-	-	-	-	0	-	0.00%
2012-09-21	5	5	-	-	-	0	0.483	-	-	-	-	0	-	0.00%
2012-09-14	5	5	-	-	-	0	0.483	-	-	-	-	0	-	0.00%
2012-09-07	5	5	-	-	-	0	0.483	-	-	-	-	0	-	0.00%
2012-08-31	5	5	-	-	-	0	0.483	-	-	-	-	0	-	0.00%
2012-08-24	2	5	-	-	-	333,364	0.483	-	-	0.465	0.496	685,936	0.4860	-4.29%
2012-08-17	0	5	0.163	0.157	0.164	1,201,772	0.505	0.486	0.508	0.474	0.517	2,392,157	0.5024	0.00%
2012-08-10	0	5	0.163	0.162	0.163	443,709	0.505	0.502	0.505	0.471	0.526	890,873	0.4981	-1.81%
2012-08-03	0	5	0.166	0.163	0.166	644,786	0.514	0.505	0.514	0.483	0.517	1,291,588	0.4992	-0.60%
2012-07-27	0	5	0.167	0.166	0.167	710,508	0.517	0.514	0.517	0.483	0.523	1,431,079	0.4965	-4.57%
2012-07-20	0	5	0.175	0.170	0.175	2,577,272	0.542	0.526	0.542	0.511	0.582	4,527,919	0.5692	-6.42%
2012-07-13	0	5	0.187	0.180	0.187	17,029,145	0.579	0.557	0.579	0.489	0.644	28,698,314	0.5934	8.09%
2012-07-06	0	4	0.173	0.153	0.175	164,761	0.536	0.474	0.542	0.520	0.545	309,400	0.5325	-1.70%
2012-06-29	0	5	0.176	0.175	0.178	393,818	0.545	0.542	0.551	0.530	0.554	732,976	0.5373	0.57%
2012-06-22	0	5	0.175	0.172	0.177	2,260,809	0.542	0.533	0.548	0.530	0.595	4,100,791	0.5513	-2.78%
2012-06-15	0	5	0.180	0.180	0.182	1,081,483	0.557	0.557	0.564	0.496	0.570	2,041,677	0.5297	3.45%
2012-06-08	0	5	0.174	0.174	0.176	4,907,053	0.539	0.539	0.545	0.508	0.647	8,237,423	0.5957	-1.69%
2012-06-01	0	5	0.177	0.177	0.180	1,403,180	0.548	0.548	0.557	0.492	0.561	2,646,140	0.5303	5.36%
2012-05-25	0	5	0.168	0.165	0.172	1,281,236	0.520	0.511	0.533	0.458	0.536	2,613,527	0.4902	13.51%
2012-05-18	0	5	0.148	0.148	0.150	1,100,860	0.458	0.458	0.465	0.458	0.502	2,316,075	0.4753	-7.50%
2012-05-11	0	5	0.160	0.160	0.163	2,952,538	0.496	0.496	0.505	0.486	0.604	5,447,671	0.5420	-18.37%
2012-05-04	0	4	0.196	0.196	0.197	2,676,147	0.607	0.607	0.610	0.598	0.650	4,264,383	0.6276	-6.22%
2012-04-27	0	5	0.209	0.204	0.209	2,687,371	0.647	0.632	0.647	0.619	0.681	4,179,209	0.6430	-2.34%
2012-04-20	0	5	0.214	0.214	0.215	10,934,954	0.663	0.663	0.666	0.626	0.867	15,604,780	0.7007	-20.74%
2012-04-13	1	4	0.270	0.265	0.280	8,348,380	0.836	0.821	0.867	0.805	1.548	9,261,974	0.9014	-46.00%
2012-04-05	0	3	0.010	-	0.010	387,312	1.548	-	1.548	1.548	1.548	348,122	1.1126	0.00%
2012-03-30	0	5	0.010	-	0.010	823,172	1.548	-	1.548	1.548	1.548	667,570	1.2331	0.00%
2012-03-23	0	5	0.010	-	0.010	1,758,900	1.548	-	1.548	1.548	1.548	1,358,750	1.2945	0.00%
2012-03-16	0	5	0.010	-	0.010	1,205,530	1.548	-	1.548	1.548	1.548	941,826	1.2800	0.00%
2012-03-09	0	5	0.010	-	0.010	1,853,630	1.548	-	1.548	1.548	1.548	1,476,530	1.2554	0.00%
2012-03-02	0	5	0.010	-	0.010	2,422,200	1.548	-	1.548	1.548	1.548	1,595,756	1.5179	0.00%
2012-02-24	0	5	0.010	0.010	0.011	8,396,500	1.548	1.548	1.703	1.548	1.703	5,359,572	1.5666	-9.09%
2012-02-17	0	5	0.011	0.010	0.011	6,796,600	1.703	1.548	1.703	1.548	1.703	4,306,411	1.5783	10.00%
2012-02-10	0	5	0.010	0.010	0.011	15,486,070	1.548	1.548	1.703	1.548	1.703	9,888,356	1.5661	0.00%
2012-02-03	0	5	0.010	-	0.010	10,200,558	1.548	-	1.548	1.548	1.703	6,511,758	1.5665	-9.09%
2012-01-27	0	2	0.011	0.010	0.011	1,019,160	1.703	1.548	1.703	1.548	1.703	644,192	1.5821	0.00%
2012-01-20	0	5	0.011	0.010	0.011	6,576,490	1.703	1.548	1.703	1.548	1.703	4,185,067	1.5714	0.00%
2012-01-13	0	5	0.011	0.010	0.011	3,339,770	1.703	1.548	1.703	1.548	1.703	2,106,024	1.5858	0.00%
2012-01-06	0	4	0.011	0.010	0.011	6,739,200	1.703	1.548	1.703	1.548	1.858	3,973,569	1.6960	-8.33%
2011-12-30	0	3	0.012	0.011	0.012	3,033,612	1.858	1.703	1.858	1.703	1.858	1,712,348	1.7716	0.00%
2011-12-23	0	5	0.012	0.011	0.012	5,071,403	1.858	1.703	1.858	1.703	1.858	2,841,231	1.7849	9.09%
2011-12-16	0	5	0.011	0.011	0.012	16,473,320	1.703	1.703	1.858	1.703	2.013	8,992,097	1.8320	-15.38%
2011-12-09	0	5	0.013	0.012	0.013	39,367,500	2.013	1.858	2.013	1.858	2.168	20,392,618	1.9305	0.00%
2011-12-02	1	5	0.013	0.012	0.013	104,599,130	2.013	1.858	2.013	1.858	2.632	46,794,476	2.2353	-7.14%
2011-11-25	0	5	0.014	0.013	0.014	16,681,560	2.168	2.013	2.168	2.013	2.168	8,206,360	2.0328	0.00%
2011-11-18	0	5	0.014	0.013	0.014	37,737,800	2.168	2.013	2.168	1.858	2.323	17,977,801	2.0991	0.00%
2011-11-11	0	5	0.014	0.014	0.015	41,464,500	2.168	2.168	2.323	2.013	2.632	17,575,278	2.3593	-17.65%
2011-11-04	0	5	0.017	0.016	0.017	90,486,900	2.632	2.478	2.632	2.478	4.026	31,498,592	2.8727	-26.09%
2011-10-28	1	5	0.023	0.022	0.023	46,533,344	3.562	3.407	3.562	2.168	4.026	15,324,532	3.0365	64.29%
2011-10-21	0	5	0.014	0.014	0.015	5,057,120	2.168	2.168	2.323	2.168	2.478	2,220,239	2.2777	-6.67%
2011-10-14	0	5	0.015	0.015	0.016	14,661,714	2.323	2.323	2.478	2.013	2.478	6,610,009	2.2181	7.14%
2011-10-07	0	4	0.014	0.013	0.014	5,575,520	2.168	2.013	2.168	1.858	2.323	2,687,677	2.0745	-6.67%
2011-09-30	0	4	0.015	0.014	0.015	16,374,500	2.323	2.168	2.323	1.858	2.478	7,644,519	2.1420	0.00%
2011-09-23	0	5	0.015	0.014	0.015	14,881,400	2.323	2.168	2.323	2.168	2.632	6,208,274	2.3970	0.00%
2011-09-16	0	4	0.015	0.015	0.016	8,624,011	2.323	2.323	2.478	2.323	2.632	3,511,885	2.4557	-11.76%
2011-09-09	0	5	0.017	0.017	0.018	11,329,380	2.632	2.632	2.787	2.323	2.787	4,489,171	2.5237	6.25%
2011-09-02	0	5	0.016	0.016	0.017	10,999,110	2.478	2.478	2.632	2.168	2.632	4,429,997	2.4829	14.29%
2011-08-26	0	5	0.014	0.014	0.015	26,360,144	2.168	2.168	2.323	2.013	3.097	10,690,742	2.4657	-30.00%
2011-08-19	0	5	0.020	0.019	0.020	135,710,918	3.097	2.942	3.097	2.787	7.123	35,555,391	3.8169	-53.49%
2011-08-12	0	5	0.043	0.042	0.043	48,874,733	6.658	6.504	6.658	5.420	10.37	6,566,225	7.4434	-23.21%
2011-08-05	0	5	0.056	0.056	0.057	44,436,125	8.671	8.671	8.826	7.742	12.70	3,827,259	11.610	-22.22%
2011-07-29	0	5	0.072	0.071	0.073	98,204,015	11.15	10.99	11.30	7.588	13.32	8,861,829	11.082	46.94%
2011-07-22	0	5	0.049	0.048	0.049	28,783,507	7.588	7.433	7.588	7.433	10.84	3,154,638	9.1242	-18.33%
2011-07-15	0	5	0.060	0.058	0.059	71,099,228	9.291	8.981	9.136	4.934	13.32	9,453,191	7.5212	67.71%
2011-07-08	0	5	0.128	0.126	0.127	25,948,395	5.540	5.453	5.497	5.453	7.531	4,178,450	6.2101	-24.71%
2011-06-30	0	4	0.170	0.169	0.170	25,794,754	7.358	7.314	7.358	6.838	8.483	3,407,443	7.5701	-5.56%
2011-06-24	0	5	0.180	0.181	0.182	76,639,822	7.790	7.834	7.877	6.276	10.82	9,390,015	8.1618	-24.37%
2011-06-17	0	5	0.238	0.237	0.242	52,791,629	10.30	10.26	10.47	9.998	12.55	4,741,669	11.134	-10.19%
2011-06-10	0	4	0.265	0.260	0.265	112,936,427	11.47	11.25	11.47	11.04	14.50	8,600,788	13.131	-1.85%
2011-06-03	2	5	0.270	0.265	0.270	73,121,276	11.69	11.47	11.69	9.738	13.85	6,133,933	11.921	21.08%
2011-05-27	0	5	0.223	0.221	0.225	7,524,874	9.652	9.565	9.738	9.435	10.43	754,357	9.9752	2.29%
2011-05-20	0	5	0.218	0.212	0.219	5,815,476	9.435	9.175	9.478	8.440	9.868	629,035	9.2451	10.10%
2011-05-13	0	4	0.198	0.195	0.199	5,142,412	8.570	8.440	8.613	8.396	9.608	578,597	8.8877	-12.78%
2011-05-06	0	4	0.227	0.227	0.229	3,782,826	9.825	9.825	9.911	9.608	10.08	386,548	9.7862	1.34%
2011-04-29	0	4	0.224	0.224	0.225	2,359,881	9.695	9.695	9.738	9.652	10.17	240,870	9.7973	-3.86%
2011-04-21	0	4	0.233	0.232	0.234	3,131,130	10.08	10.04	10.13	9.522	10.17	319,081	9.8130	1.30%
2011-04-15	0	5	0.230	0.230	0.233	8,051,610	9.955	9.955	10.08	9.522	10.47	802,393	10.034	4.55%
2011-04-08	0	4	0.220	0.220	0.221	2,574,600	9.522	9.522	9.565	8.959	9.695	275,459	9.3466	4.27%
2011-04-01	0	5	0.211	0.211	0.212	3,251,996	9.132	9.132	9.175	8.873	9.435	356,650	9.1182	-0.94%
2011-03-25	0	5	0.213	0.212	0.213	5,399,771	9.219	9.175	9.219	9.046	9.565	581,208	9.2906	-0.47%
2011-03-18	0	5	0.214	0.212	0.215	15,147,930	9.262	9.175	9.305	8.873	10.56	1,591,200	9.5198	-10.08%
2011-03-11	0	5	0.238	0.238	0.239	61,731,410	10.30	10.30	10.34	10.30	11.69	5,725,713	10.781	-8.46%
2011-03-04	0	5	0.260	0.255	0.260	65,998,214	11.25	11.04	11.25	10.82	13.20	5,450,675	12.108	0.00%
2011-02-25	0	5	0.260	0.255	0.260	39,362,980	11.25	11.04	11.25	10.60	13.85	3,423,616	11.497	-16.13%
2011-02-18	0	5	0.310	0.305	0.310	44,558,650	13.42	13.20	13.42	11.04	14.72	3,403,284	13.093	14.81%
2011-02-11	0	5	0.270	0.270	0.275	9,540,680	11.69	11.69	11.90	11.25	12.55	808,354	11.803	3.85%
2011-02-02	0	3	0.260	0.255	0.260	4,585,560	11.25	11.04	11.25	11.04	11.90	401,658	11.417	-7.14%
2011-01-28	0	5	0.280	0.275	0.280	21,047,900	12.12	11.90	12.12	11.90	15.58	1,611,163	13.064	-23.29%
2011-01-21	0	5	0.365	0.360	0.365	89,581,765	15.80	15.58	15.80	11.90	18.18	6,107,201	14.668	28.07%
2011-01-14	0	5	0.285	0.275	0.285	1,327,630	12.33	11.90	12.33	11.69	12.55	109,888	12.082	1.79%
2011-01-07	0	5	0.280	0.275	0.285	1,527,420	12.12	11.90	12.33	11.25	12.55	128,233	11.911	1.82%
2010-12-31	0	4	0.275	0.265	0.275	1,303,180	11.90	11.47	11.90	10.82	12.55	108,756	11.983	3.77%
2010-12-24	0	5	0.265	0.260	0.265	459,920	11.47	11.25	11.47	10.82	11.90	40,919	11.240	1.92%
2010-12-17	0	5	0.260	0.260	0.270	177,290	11.25	11.25	11.69	11.25	11.47	15,573	11.385	-1.89%
2010-12-10	0	5	0.265	0.260	0.265	748,420	11.47	11.25	11.47	11.04	12.33	64,556	11.593	-3.64%
2010-12-03	0	5	0.275	0.275	0.285	658,610	11.90	11.90	12.33	11.69	12.55	54,274	12.135	0.00%
2010-11-26	0	5	0.275	0.275	0.280	1,271,180	11.90	11.90	12.12	11.69	12.55	105,960	11.997	-3.51%
2010-11-19	0	5	0.285	0.275	0.290	732,390	12.33	11.90	12.55	11.69	12.55	60,581	12.089	1.79%
2010-11-12	0	5	0.280	0.280	0.285	1,505,150	12.12	12.12	12.33	12.12	12.98	121,302	12.408	-3.45%
2010-11-05	0	5	0.290	0.290	0.295	1,428,735	12.55	12.55	12.77	12.33	13.85	113,146	12.627	0.00%
2010-10-29	0	5	0.290	0.290	0.295	1,437,370	12.55	12.55	12.77	12.12	12.98	115,410	12.454	0.00%
2010-10-22	0	5	0.290	0.285	0.290	1,195,960	12.55	12.33	12.55	11.69	12.98	97,319	12.289	0.00%
2010-10-15	0	5	0.290	0.285	0.290	2,043,180	12.55	12.33	12.55	12.33	14.28	157,207	12.997	-7.94%
2010-10-08	0	5	0.315	0.310	0.315	8,676,710	13.63	13.42	13.63	11.47	15.15	628,620	13.803	16.67%
2010-09-30	0	4	0.270	0.270	0.275	1,334,660	11.69	11.69	11.90	11.47	12.12	114,707	11.635	-1.82%
2010-09-24	0	4	0.275	0.265	0.275	424,490	11.90	11.47	11.90	11.47	12.33	36,275	11.702	1.85%
2010-09-17	0	5	0.270	0.270	0.275	994,900	11.69	11.69	11.90	11.25	11.90	85,627	11.619	1.89%
2010-09-10	0	5	0.265	0.265	0.270	1,006,000	11.47	11.47	11.69	11.25	11.90	88,308	11.392	-3.64%
2010-09-03	0	5	0.275	0.265	0.275	354,270	11.90	11.47	11.90	11.25	12.33	30,499	11.616	0.00%
2010-08-27	0	5	0.275	0.265	0.275	464,315	11.90	11.47	11.90	11.47	12.55	39,117	11.870	-5.17%
2010-08-20	0	5	0.290	0.290	0.295	897,630	12.55	12.55	12.77	11.90	12.98	72,550	12.373	1.75%
2010-08-13	0	5	0.285	0.285	0.295	820,400	12.33	12.33	12.77	11.90	13.20	66,265	12.381	-3.39%
2010-08-06	0	5	0.295	0.285	0.295	2,442,868	12.77	12.33	12.77	11.47	13.85	195,446	12.499	11.32%
2010-07-30	0	5	0.265	0.265	0.270	966,980	11.47	11.47	11.69	11.25	11.90	84,380	11.460	-1.85%
2010-07-23	0	5	0.270	0.260	0.270	2,314,910	11.69	11.25	11.69	10.82	13.42	197,641	11.713	5.88%
2010-07-16	0	5	0.255	0.255	0.265	1,120,800	11.04	11.04	11.47	10.82	11.69	98,751	11.350	-5.56%
2010-07-09	0	5	0.270	0.265	0.270	1,287,840	11.69	11.47	11.69	11.47	12.55	105,821	12.170	-5.26%
2010-07-02	0	4	0.285	0.265	0.285	339,700	12.33	11.47	12.33	11.04	12.77	28,465	11.934	-3.39%
2010-06-25	0	5	0.295	0.275	0.295	1,304,060	12.77	11.90	12.77	12.55	13.63	101,824	12.807	-1.67%
2010-06-18	0	4	0.300	0.290	0.300	862,860	12.98	12.55	12.98	12.12	13.85	67,513	12.781	7.14%
2010-06-11	0	5	0.280	0.285	0.290	1,512,360	12.12	12.33	12.55	10.65	12.33	127,448	11.867	3.70%
2010-06-04	0	5	0.270	0.265	0.270	1,813,570	11.69	11.47	11.69	11.25	12.98	153,972	11.779	0.00%
2010-05-28	0	5	0.270	0.265	0.270	3,192,184	11.69	11.47	11.69	9.955	11.90	298,402	10.698	1.89%
2010-05-20	0	4	0.265	0.260	0.265	4,361,912	11.47	11.25	11.47	10.60	14.50	351,705	12.402	-22.06%
2010-05-14	0	5	0.340	0.335	0.345	4,390,620	14.72	14.50	14.93	14.28	16.23	288,028	15.244	-5.56%
2010-05-07	0	5	0.360	0.355	0.360	6,621,830	15.58	15.36	15.58	15.15	17.75	406,233	16.301	-13.25%
2010-04-30	0	5	0.415	0.405	0.415	10,702,170	17.96	17.53	17.96	17.10	19.04	597,312	17.917	-3.49%
2010-04-23	0	5	0.430	0.425	0.435	13,099,470	18.61	18.39	18.83	17.53	19.48	714,686	18.329	1.18%
2010-04-16	0	5	0.425	0.425	0.430	17,392,770	18.39	18.39	18.61	17.96	19.48	929,933	18.703	-2.30%
2010-04-09	0	3	0.435	0.435	0.440	4,807,730	18.83	18.83	19.04	18.61	20.34	252,793	19.018	-2.25%
2010-04-01	0	4	0.445	0.445	0.450	39,335,390	19.26	19.26	19.48	18.39	20.77	1,986,990	19.796	5.95%
2010-03-26	0	5	0.420	0.415	0.425	10,830,990	18.18	17.96	18.39	16.45	18.61	610,182	17.750	-1.18%
2010-03-19	0	5	0.425	0.420	0.425	36,599,356	18.39	18.18	18.39	15.58	20.13	1,961,865	18.655	18.06%
2010-03-12	0	5	0.360	0.360	0.365	1,626,470	15.58	15.58	15.80	15.36	16.45	102,910	15.805	-2.70%
2010-03-05	0	5	0.370	0.370	0.375	1,369,460	16.01	16.01	16.23	15.80	16.45	85,396	16.037	-2.63%
2010-02-26	0	5	0.380	0.370	0.380	1,615,400	16.45	16.01	16.45	15.36	16.88	99,167	16.290	5.56%
2010-02-19	0	3	0.360	0.350	0.365	751,310	15.58	15.15	15.80	14.93	16.45	48,105	15.618	0.00%
2010-02-12	0	5	0.360	0.360	0.370	1,775,460	15.58	15.58	16.01	14.50	16.45	116,172	15.283	2.86%
2010-02-05	0	5	0.350	0.345	0.355	3,933,920	15.15	14.93	15.36	14.72	17.31	250,598	15.698	-2.78%
2010-01-29	0	5	0.360	0.355	0.365	2,434,050	15.58	15.36	15.80	15.15	17.96	150,137	16.212	-7.69%
2010-01-22	0	5	0.390	0.385	0.390	12,698,340	16.88	16.66	16.88	16.01	19.91	705,975	17.987	-9.30%
2010-01-15	0	5	0.430	0.425	0.430	24,968,100	18.61	18.39	18.61	16.66	19.04	1,379,211	18.103	13.16%
2010-01-08	0	5	0.380	0.375	0.380	26,666,160	16.45	16.23	16.45	14.07	17.96	1,618,140	16.480	15.15%
2009-12-31	0	4	0.330	0.325	0.345	9,620,550	14.28	14.07	14.93	13.85	15.80	645,371	14.907	-9.59%
2009-12-24	0	4	0.365	0.365	0.370	16,992,001	15.80	15.80	16.01	15.36	17.96	1,045,269	16.256	-3.95%
2009-12-18	0	5	0.380	0.375	0.380	32,907,030	16.45	16.23	16.45	14.72	20.13	1,815,781	18.123	-7.32%
2009-12-11	0	5	0.410	0.400	0.410	30,757,150	17.75	17.31	17.75	17.31	21.42	1,553,816	19.795	-12.77%
2009-12-04	3	5	0.470	0.465	0.470	153,584,111	20.34	20.13	20.34	17.53	24.67	7,145,639	21.493	22.08%
2009-11-27	5	5	-	-	-	0	16.66	-	-	-	-	0	-	0.00%
2009-11-20	1	5	-	-	-	45,757,985	16.66	-	-	15.80	20.56	2,523,489	18.133	-3.75%
2009-11-13	1	5	0.400	0.395	0.400	58,531,645	17.31	17.10	17.31	9.305	20.34	3,495,219	16.746	80.18%
2009-11-06	0	5	0.222	0.219	0.223	1,271,799	9.608	9.478	9.652	9.089	9.955	134,633	9.4464	2.78%
2009-10-30	0	4	0.216	0.212	0.216	1,067,144	9.349	9.175	9.349	9.002	9.738	114,393	9.3287	2.37%
2009-10-23	0	5	0.211	0.211	0.213	492,427	9.132	9.132	9.219	9.002	9.522	53,765	9.1588	0.48%
2009-10-16	0	5	0.210	0.215	0.217	800,500	9.089	9.305	9.392	8.959	9.738	86,736	9.2291	-2.33%
2009-10-09	0	5	0.215	0.209	0.215	1,598,930	9.305	9.046	9.305	8.613	9.565	176,084	9.0805	5.91%
2009-10-02	0	4	0.203	0.195	0.203	779,720	8.786	8.440	8.786	8.093	9.046	91,034	8.5652	1.50%
2009-09-25	0	5	0.200	0.196	0.205	307,824	8.656	8.483	8.873	8.223	10.39	35,905	8.5732	2.04%
2009-09-18	0	5	0.196	0.191	0.197	361,116	8.483	8.267	8.526	8.267	8.959	42,236	8.5499	-4.39%
2009-09-11	0	5	0.205	0.205	0.208	744,862	8.873	8.873	9.002	8.440	9.132	83,964	8.8712	-4.65%
2009-09-04	1	5	0.215	0.205	0.215	4,908,916	9.305	8.873	9.305	8.656	10.56	519,309	9.4528	2.87%
2009-08-28	0	5	0.209	0.200	0.209	631,916	9.046	8.656	9.046	8.483	9.478	71,348	8.8568	-5.00%
2009-08-21	0	5	0.220	0.208	0.219	1,040,954	9.522	9.002	9.478	8.916	10.08	111,875	9.3046	-6.38%
2009-08-14	0	5	0.235	0.230	0.235	2,056,950	10.17	9.955	10.17	7.877	10.17	229,313	8.9700	21.76%
2009-08-07	1	5	0.193	0.193	0.194	2,252,606	8.353	8.353	8.396	7.877	9.435	262,196	8.5913	-4.93%
2009-07-31	1	5	-	-	-	2,138,449	8.786	-	-	8.353	9.305	240,454	8.8934	2.01%
2009-07-24	0	5	0.199	0.198	0.199	2,088,636	8.613	8.570	8.613	7.920	9.089	247,432	8.4412	-7.87%
2009-07-17	0	5	0.216	0.210	0.216	1,774,112	9.349	9.089	9.349	8.483	10.78	187,267	9.4737	0.00%
2009-07-10	0	5	0.216	0.202	0.216	870,524	9.349	8.743	9.349	8.180	10.78	99,583	8.7417	8.54%
2009-07-03	0	4	0.199	0.190	0.199	628,992	8.613	8.223	8.613	8.137	9.435	74,722	8.4178	-6.57%
2009-06-26	0	5	0.213	0.205	0.213	1,103,096	9.219	8.873	9.219	8.223	10.39	125,183	8.8118	1.91%
2009-06-19	0	5	0.209	0.190	0.209	702,990	9.046	8.223	9.046	7.790	9.435	81,838	8.5900	-4.13%
2009-06-12	0	5	0.218	0.209	0.218	1,862,606	9.435	9.046	9.435	6.708	9.522	235,071	7.9236	32.12%
2009-06-05	0	5	0.165	0.155	0.165	452,082	7.141	6.708	7.141	6.406	8.007	64,740	6.9830	-6.25%
2009-05-29	0	4	0.176	0.165	0.176	580,980	7.617	7.141	7.617	6.579	8.180	82,300	7.0593	11.39%
2009-05-22	0	5	0.158	0.142	0.158	1,172,866	6.838	6.146	6.838	6.059	7.704	170,631	6.8737	-2.47%
2009-05-15	0	5	0.162	0.146	0.162	3,263,344	7.011	6.319	7.011	5.886	7.747	487,656	6.6919	21.80%
2009-05-08	0	5	0.133	0.126	0.133	2,380,676	5.756	5.453	5.756	4.674	6.059	424,833	5.6038	20.91%
2009-04-30	0	4	0.110	0.102	0.110	81,886	4.761	4.415	4.761	4.415	4.891	17,398	4.7066	-5.98%
2009-04-24	0	5	0.117	0.107	0.117	87,050	5.064	4.631	5.064	4.631	5.150	17,791	4.8930	2.63%
2009-04-17	0	4	0.114	0.106	0.114	276,198	4.934	4.588	4.934	4.588	5.107	56,700	4.8712	-0.87%
2009-04-09	0	4	0.115	0.110	0.115	261,690	4.977	4.761	4.977	4.761	5.843	51,432	5.0881	-10.16%
2009-04-03	0	5	0.128	0.120	0.128	1,843,705	5.540	5.194	5.540	4.761	5.843	343,318	5.3703	15.32%
2009-03-27	0	5	0.111	0.110	0.115	559,870	4.804	4.761	4.977	4.155	4.891	117,374	4.7700	11.00%
2009-03-20	0	5	0.100	0.095	0.115	31,910	4.328	4.112	4.977	4.025	4.328	7,394	4.3159	0.00%
2009-03-13	0	5	0.100	0.095	0.100	52,320	4.328	4.112	4.328	4.112	4.328	12,246	4.2725	1.01%
2009-03-06	0	5	0.099	0.096	0.099	196,250	4.285	4.155	4.285	4.025	4.761	45,609	4.3028	-3.88%
2009-02-27	0	5	0.103	0.091	0.109	6,057	4.458	3.939	4.718	3.852	4.588	1,409	4.2975	3.00%
2009-02-20	0	5	0.100	0.095	0.120	4,240	4.328	4.112	5.194	3.895	4.328	1,063	3.9893	-2.91%
2009-02-13	0	5	0.103	0.103	0.135	286,138	4.458	4.458	5.843	3.549	4.328	67,605	4.2325	3.00%
2009-02-06	0	5	0.100	0.090	0.100	48,576	4.328	3.895	4.328	3.722	4.544	11,414	4.2559	-4.76%
2009-01-30	0	2	0.105	0.105	0.134	0	4.544	4.544	5.800	-	-	0	-	3.96%
2009-01-23	0	5	0.101	0.101	0.134	18,000	4.371	4.371	5.800	3.462	3.722	4,852	3.7098	1.00%
2009-01-16	0	5	0.100	0.090	0.100	195,570	4.328	3.895	4.328	3.679	4.415	51,155	3.8231	-2.91%
2009-01-09	0	5	0.103	0.084	0.105	0	4.458	3.636	4.544	-	-	0	-	0.00%
2009-01-02	0	4	0.103	0.103	-	5,300	4.458	4.458	-	3.506	4.328	1,386	3.8231	3.00%
2008-12-24	0	3	0.100	0.089	0.125	0	4.328	3.852	5.410	-	-	0	-	0.00%
2008-12-19	0	5	0.100	0.100	0.125	8,800	4.328	4.328	5.410	4.155	4.761	2,033	4.3281	-16.67%
2008-12-12	0	5	0.120	0.100	0.120	131,060	5.194	4.328	5.194	3.895	5.194	30,083	4.3566	22.45%
2008-12-05	0	5	0.098	0.088	0.118	29,792	4.241	3.809	5.107	4.241	4.241	7,024	4.2415	0.00%
2008-11-28	0	5	0.098	0.098	0.120	49,262	4.241	4.241	5.194	3.895	4.588	12,061	4.0845	-6.67%
2008-11-21	0	5	0.105	0.105	0.135	97,782	4.544	4.544	5.843	3.895	4.761	24,538	3.9850	-12.50%
2008-11-14	0	5	0.120	0.088	0.120	57,078	5.194	3.809	5.194	3.030	5.324	13,489	4.2315	20.00%
2008-11-07	0	5	0.100	0.087	0.120	47,070	4.328	3.765	5.194	3.246	4.328	11,784	3.9945	6.38%
2008-10-31	0	5	0.094	0.070	0.096	173,816	4.068	3.030	4.155	2.251	4.241	44,362	3.9182	-6.00%
2008-10-24	0	5	0.100	0.070	0.100	13,680	4.328	3.030	4.328	3.506	4.328	3,512	3.8952	-0.99%
2008-10-17	0	5	0.101	0.101	0.135	36,886	4.371	4.371	5.843	3.895	5.107	8,549	4.3147	1.00%
2008-10-10	0	4	0.100	0.086	0.120	1,622,012	4.328	3.722	5.194	4.328	5.540	311,826	5.2017	-16.67%
2008-10-03	0	4	0.120	0.120	0.124	107,130	5.194	5.194	5.367	3.419	4.977	24,260	4.4159	16.50%
2008-09-26	0	5	0.103	0.103	0.130	16,214	4.458	4.458	5.626	4.068	4.718	3,789	4.2790	-23.13%
2008-09-19	0	4	0.134	0.120	0.135	109,078	5.800	5.194	5.843	3.939	5.453	21,673	5.0330	12.61%
2008-09-12	0	5	0.119	0.119	0.125	18,400	5.150	5.150	5.410	5.150	5.410	3,512	5.2392	-10.53%
2008-09-05	0	5	0.133	0.109	0.133	360,510	5.756	4.718	5.756	4.674	5.800	73,012	4.9377	7.26%
2008-08-29	0	5	0.124	0.123	0.144	862,000	5.367	5.324	6.232	5.107	5.973	158,316	5.4448	-23.93%
2008-08-21	0	4	0.163	0.163	0.164	110,423	7.055	7.055	7.098	6.189	7.314	16,710	6.6084	-6.86%
2008-08-15	0	5	0.175	0.166	0.175	181,108	7.574	7.185	7.574	7.401	8.223	23,059	7.8542	-15.87%
2008-08-08	0	4	0.208	0.201	0.209	236,912	9.002	8.699	9.046	8.656	9.478	26,409	8.9709	-0.48%
2008-08-01	0	5	0.209	0.209	0.210	235,424	9.046	9.046	9.089	8.873	9.781	25,416	9.2630	0.00%
2008-07-25	0	5	0.209	0.204	0.211	493,716	9.046	8.829	9.132	8.656	10.08	52,449	9.4133	-9.52%
2008-07-18	0	5	0.231	0.231	0.244	597,781	9.998	9.998	10.56	9.565	10.73	60,503	9.8802	-5.71%
2008-07-11	0	5	0.245	0.245	0.248	139,118	10.60	10.60	10.73	9.955	10.73	13,632	10.205	-1.61%
2008-07-04	0	4	0.249	0.249	0.270	288,344	10.78	10.78	11.69	10.08	12.12	25,277	11.407	-6.04%
2008-06-27	0	5	0.265	0.255	0.270	170,920	11.47	11.04	11.69	10.82	11.90	15,226	11.225	-5.36%
2008-06-20	0	5	0.280	0.270	0.280	499,820	12.12	11.69	12.12	11.04	12.55	42,051	11.886	-3.45%
2008-06-13	0	4	0.290	0.275	0.290	157,360	12.55	11.90	12.55	10.82	12.55	13,493	11.662	-3.33%
2008-06-06	0	5	0.300	0.290	0.300	163,660	12.98	12.55	12.98	12.55	13.20	12,731	12.855	-1.64%
2008-05-30	0	5	0.305	0.290	0.305	199,650	13.20	12.55	13.20	11.69	13.20	16,035	12.451	3.39%
2008-05-23	0	5	0.295	0.295	0.300	753,030	12.77	12.77	12.98	12.33	13.63	58,271	12.923	-6.35%
2008-05-16	0	4	0.315	0.310	0.320	623,300	13.63	13.42	13.85	12.98	13.63	46,534	13.395	3.28%
2008-05-09	0	5	0.305	0.305	0.315	320,195	13.20	13.20	13.63	13.20	14.07	23,636	13.547	-1.61%
2008-05-02	0	4	0.310	0.310	0.325	393,075	13.42	13.42	14.07	13.20	13.63	29,135	13.491	0.00%
2008-04-25	0	5	0.310	0.305	0.320	3,297,120	13.42	13.20	13.85	12.98	14.50	239,368	13.774	-8.82%
2008-04-18	0	5	0.340	0.295	0.340	690,280	14.72	12.77	14.72	12.77	14.72	53,280	12.956	7.94%
2008-04-11	0	5	0.315	0.315	0.325	3,055,560	13.63	13.63	14.07	13.20	15.15	217,234	14.066	1.61%
2008-04-03	0	4	0.310	0.305	0.315	1,426,970	13.42	13.20	13.63	12.98	13.42	109,148	13.074	3.33%
2008-03-28	0	4	0.300	0.300	0.310	365,920	12.98	12.98	13.42	12.55	13.85	28,465	12.855	3.45%
2008-03-20	0	4	0.290	0.290	0.300	793,640	12.55	12.55	12.98	12.55	13.85	59,380	13.365	-9.38%
2008-03-14	0	5	0.320	0.300	0.320	1,486,750	13.85	12.98	13.85	12.98	14.72	105,452	14.099	-5.88%
2008-03-07	0	5	0.340	0.340	0.345	16,508,290	14.72	14.72	14.93	14.72	17.31	995,043	16.591	-16.05%
2008-02-29	0	5	0.405	0.400	0.405	33,797,164	17.53	17.31	17.53	14.72	17.75	2,018,384	16.745	22.73%
2008-02-22	0	5	0.330	0.320	0.340	935,200	14.28	13.85	14.72	13.85	15.15	64,140	14.581	-4.35%
2008-02-15	0	5	0.345	0.330	0.355	939,080	14.93	14.28	15.36	14.29	14.93	63,070	14.890	-1.37%
2008-02-06	0	3	0.355	0.355	0.360	492,580	15.14	15.14	15.35	14.29	15.78	32,595	15.112	5.97%
2008-02-01	0	5	0.335	0.325	0.335	1,306,130	14.29	13.86	14.29	13.65	15.78	87,656	14.901	-5.63%
2008-01-25	0	5	0.355	0.355	0.365	5,174,450	15.14	15.14	15.57	13.01	16.42	345,652	14.970	7.58%
2008-01-18	0	5	0.330	0.320	0.330	2,512,730	14.07	13.65	14.07	12.79	15.57	175,054	14.354	-2.94%
2008-01-11	0	5	0.340	0.340	0.350	728,856	14.50	14.50	14.93	14.07	15.78	48,701	14.966	-1.45%
2008-01-04	0	4	0.345	0.345	0.360	1,250,670	14.71	14.71	15.35	14.29	15.78	83,083	15.053	-4.17%
2007-12-28	0	3	0.360	0.350	0.375	458,500	15.35	14.93	15.99	14.93	15.78	30,274	15.145	0.00%
2007-12-21	3	5	0.360	0.350	0.360	972,270	15.35	14.93	15.35	13.43	15.78	65,800	14.776	4.35%
2007-12-14	0	5	0.345	0.345	0.370	1,987,460	14.71	14.71	15.78	14.71	16.63	127,872	15.543	-11.54%
2007-12-07	0	5	0.390	0.380	0.390	2,808,435	16.63	16.20	16.63	15.57	17.91	165,885	16.930	6.85%
2007-11-30	0	5	0.365	0.360	0.370	840,840	15.57	15.35	15.78	15.14	15.99	54,122	15.536	-2.67%
2007-11-23	0	5	0.375	0.360	0.375	4,111,860	15.99	15.35	15.99	14.50	16.20	269,486	15.258	2.74%
2007-11-16	0	5	0.365	0.365	0.380	3,231,200	15.57	15.57	16.20	15.14	16.84	203,545	15.875	-7.59%
2007-11-09	0	5	0.395	0.400	0.405	6,691,960	16.84	17.06	17.27	15.78	18.34	388,589	17.221	-9.20%
2007-11-02	0	5	0.435	0.425	0.440	13,158,015	18.55	18.12	18.76	16.20	20.04	730,770	18.006	3.57%
2007-10-26	0	5	0.420	0.415	0.430	19,612,250	17.91	17.70	18.34	13.65	21.75	1,016,413	19.296	29.23%
2007-10-18	0	4	0.325	0.325	0.340	4,070,300	13.86	13.86	14.50	12.79	15.35	290,967	13.989	-7.14%
2007-10-12	0	5	0.350	0.335	0.350	2,678,900	14.93	14.29	14.93	14.29	16.42	174,819	15.324	-5.41%
2007-10-05	0	4	0.370	0.350	0.370	3,703,040	15.78	14.93	15.78	13.43	16.20	244,348	15.155	-3.90%
2007-09-28	0	4	0.385	0.385	0.390	2,860,098	16.42	16.42	16.63	16.42	18.76	162,817	17.566	-11.49%
2007-09-21	0	5	0.435	0.435	0.445	2,502,765	18.55	18.55	18.98	18.12	20.47	130,161	19.228	-6.21%
2007-09-14	0	5	0.470	0.465	0.475	7,791,320	19.78	19.57	19.99	17.67	23.57	376,838	20.676	8.05%
2007-09-07	0	5	0.435	0.435	0.450	5,024,995	18.31	18.31	18.94	17.67	20.62	265,412	18.933	-9.37%
2007-08-31	0	5	0.480	0.480	0.485	31,019,590	20.20	20.20	20.41	19.78	31.56	1,256,840	24.681	1.05%
2007-08-24	0	5	0.475	0.465	0.475	5,048,475	19.99	19.57	19.99	15.36	20.20	270,046	18.695	18.75%
2007-08-17	0	5	0.400	0.380	0.400	4,004,050	16.83	15.99	16.83	12.62	20.62	239,890	16.691	-10.11%
2007-08-10	0	5	0.445	0.445	0.460	10,032,694	18.73	18.73	19.36	16.83	23.14	496,028	20.226	-24.58%
2007-08-03	0	5	0.590	0.590	0.600	11,236,780	24.83	24.83	25.25	24.41	28.62	423,034	26.562	-13.24%
2007-07-27	0	5	0.680	0.670	0.680	22,823,880	28.62	28.19	28.62	27.77	31.56	768,956	29.682	-8.11%
2007-07-20	0	5	0.740	0.730	0.740	28,477,840	31.14	30.72	31.14	28.19	31.56	950,579	29.958	2.78%
2007-07-13	0	5	0.720	0.700	0.710	20,298,310	30.30	29.46	29.88	26.93	31.98	686,901	29.551	-5.26%
2007-07-06	0	4	0.760	0.760	0.770	18,160,720	31.98	31.98	32.40	31.56	34.09	561,883	32.321	2.70%
2007-06-29	0	5	0.740	0.740	0.750	39,082,010	31.14	31.14	31.56	29.88	36.61	1,140,799	34.258	-7.50%
2007-06-22	0	4	0.800	0.800	0.810	25,165,812	33.67	33.67	34.09	26.93	34.09	845,721	29.757	5.26%
2007-06-15	0	5	0.760	0.750	0.760	47,835,776	31.98	31.56	31.98	31.56	37.45	1,406,432	34.012	-5.00%
2007-06-08	0	5	0.800	0.800	0.810	122,309,240	33.67	33.67	34.09	23.14	34.93	4,071,269	30.042	33.33%
2007-06-01	3	5	0.600	0.600	0.620	62,602,150	25.25	25.25	26.09	21.46	30.30	2,400,308	26.081	17.65%
2007-05-25	0	4	0.510	0.500	0.510	51,983,399	21.46	21.04	21.46	17.67	22.30	2,549,862	20.387	21.43%
2007-05-18	0	5	0.420	0.415	0.425	33,041,952	17.67	17.46	17.88	17.46	19.57	1,780,283	18.560	-4.55%
2007-05-11	0	5	0.440	0.435	0.440	106,852,815	18.52	18.31	18.52	18.10	20.83	5,398,390	19.793	-2.22%
2007-05-04	0	4	0.450	0.445	0.450	45,830,821	18.94	18.73	18.94	17.04	19.99	2,440,674	18.778	7.14%
2007-04-27	0	5	0.420	0.415	0.425	72,518,105	17.67	17.46	17.88	16.20	19.57	4,052,442	17.895	9.09%
2007-04-20	0	5	0.385	0.380	0.385	26,668,938	16.20	15.99	16.20	12.62	16.62	1,870,037	14.261	18.46%
2007-04-13	0	4	0.325	0.320	0.325	31,141,984	13.68	13.47	13.68	9.468	14.73	2,501,907	12.447	40.09%
2007-04-04	0	3	0.232	0.231	0.233	2,315,726	9.763	9.721	9.805	9.595	10.73	228,223	10.147	-2.11%
2007-03-30	0	5	0.237	0.235	0.238	4,192,901	9.973	9.889	10.02	8.416	10.06	449,316	9.3317	11.27%
2007-03-23	0	5	0.213	0.213	0.220	3,279,615	8.963	8.963	9.258	8.416	9.426	371,681	8.8237	6.50%
2007-03-16	0	5	0.200	0.200	0.210	4,018,351	8.416	8.416	8.837	6.943	8.501	519,375	7.7369	10.50%
2007-03-09	1	5	0.181	0.181	0.190	3,413,836	7.617	7.617	7.996	5.934	9.258	464,002	7.3574	20.67%
2007-03-02	0	5	0.150	0.150	0.151	1,929,062	6.312	6.312	6.354	6.018	7.533	288,486	6.6868	-13.29%
2007-02-23	0	3	0.173	0.173	0.174	204,514	7.280	7.280	7.322	6.859	7.364	28,445	7.1899	1.17%
2007-02-16	0	5	0.171	0.165	0.171	765,700	7.196	6.943	7.196	6.396	7.491	108,646	7.0477	0.59%
2007-02-09	0	5	0.170	0.164	0.170	11,160,848	7.154	6.901	7.154	5.891	7.701	1,964,273	5.6819	18.88%
2007-02-02	0	5	0.143	0.140	0.147	117,348	6.018	5.891	6.186	5.765	6.396	19,343	6.0666	0.00%
2007-01-26	0	5	0.143	0.143	0.150	950,755	6.018	6.018	6.312	5.849	6.396	156,814	6.0630	-1.38%
2007-01-19	0	5	0.145	0.145	0.147	2,390,297	6.102	6.102	6.186	5.934	7.575	381,710	6.2621	-27.50%
2007-01-12	0	5	0.200	0.199	0.200	2,953,212	8.416	8.374	8.416	7.575	9.721	334,991	8.8158	11.11%
2007-01-05	0	4	0.180	0.170	0.186	234,100	7.575	7.154	7.827	6.102	7.575	34,362	6.8128	24.14%
2006-12-29	0	3	0.145	0.145	0.147	86,423	6.102	6.102	6.186	5.934	6.523	14,044	6.1537	-7.05%
2006-12-22	0	5	0.156	0.156	0.157	170,489	6.565	6.565	6.607	6.312	7.070	25,308	6.7366	-7.14%
2006-12-15	0	5	0.168	0.168	0.169	167,910	7.070	7.070	7.112	6.733	7.070	24,096	6.9684	-2.33%
2006-12-08	0	5	0.172	0.166	0.172	73,806	7.238	6.986	7.238	4.713	7.406	10,432	7.0749	-1.15%
2006-12-01	0	5	0.174	0.160	0.177	91,546	7.322	6.733	7.448	6.775	7.322	12,642	7.2414	1.16%
2006-11-24	0	5	0.172	0.165	0.175	194,526	7.238	6.943	7.364	6.733	7.238	28,083	6.9267	1.18%
2006-11-17	0	5	0.170	0.170	0.172	219,102	7.154	7.154	7.238	6.733	7.406	30,987	7.0707	-2.30%
2006-11-10	0	5	0.174	0.162	0.174	179,680	7.322	6.817	7.322	6.943	7.491	24,928	7.2081	8.75%
2006-11-03	0	4	0.160	0.148	0.160	199,375	6.733	6.228	6.733	6.144	7.364	29,866	6.6757	-5.88%
2006-10-27	0	5	0.170	0.170	0.171	52,788	7.154	7.154	7.196	6.859	7.491	7,533	7.0076	-2.86%
2006-10-20	0	5	0.175	0.170	0.175	397,346	7.364	7.154	7.364	7.196	7.785	53,610	7.4118	-7.89%
2006-10-13	0	5	0.190	0.190	0.194	279,434	7.996	7.996	8.164	6.775	7.785	37,023	7.5475	5.56%
2006-10-06	0	4	0.180	0.177	0.180	346,308	7.575	7.448	7.575	7.406	7.911	45,198	7.6621	1.12%
2006-09-29	0	5	0.178	0.154	-	874,078	7.491	6.481	-	5.092	8.248	117,790	7.4207	-11.00%
2006-09-22	0	5	0.200	0.195	0.200	434,740	8.416	8.206	8.416	8.043	8.696	52,001	8.3602	3.08%
2006-09-15	0	5	0.200	0.199	0.200	480,194	8.165	8.124	8.165	8.165	8.941	57,136	8.4044	-6.98%
2006-09-08	0	5	0.215	0.204	0.215	1,154,640	8.777	8.328	8.777	7.757	8.982	135,900	8.4962	8.59%
2006-09-01	0	5	0.198	0.189	0.200	7,596,433	8.083	7.716	8.165	6.124	10.41	841,860	9.0234	65.00%
2006-08-25	0	5	0.120	0.120	-	34,147	4.899	4.899	-	4.572	4.981	7,030	4.8574	-1.64%
2006-08-18	0	5	0.122	0.116	0.130	206,013	4.981	4.736	5.307	4.491	4.981	42,865	4.8061	9.91%
2006-08-11	0	5	0.111	0.111	0.124	340,930	4.532	4.532	5.062	4.491	5.389	65,645	5.1935	-20.14%
2006-08-04	0	5	0.139	0.130	0.139	394,920	5.675	5.307	5.675	5.348	6.001	68,878	5.7336	-5.44%
2006-07-28	0	5	0.147	0.147	0.148	356,428	6.001	6.001	6.042	5.797	6.124	59,830	5.9573	-2.00%
2006-07-21	0	5	0.150	0.145	0.150	409,502	6.124	5.920	6.124	5.920	6.287	66,992	6.1127	-2.60%
2006-07-14	0	5	0.154	0.145	0.154	336,378	6.287	5.920	6.287	5.920	6.328	54,721	6.1472	0.65%
2006-07-07	0	5	0.153	0.153	0.155	346,874	6.246	6.246	6.328	5.920	6.369	55,945	6.2002	-0.65%
2006-06-30	0	5	0.154	0.154	0.155	389,567	6.287	6.287	6.328	5.961	6.491	61,800	6.3037	-1.91%
2006-06-23	0	5	0.157	0.148	0.158	381,932	6.410	6.042	6.450	5.920	6.532	60,109	6.3539	-1.87%
2006-06-16	0	5	0.160	0.148	0.161	494,758	6.532	6.042	6.573	6.042	6.573	77,623	6.3739	7.38%
2006-06-09	0	5	0.149	0.150	0.160	585,217	6.083	6.124	6.532	5.797	6.287	96,141	6.0871	-2.61%
2006-06-02	0	4	0.153	0.153	0.158	290,971	6.246	6.246	6.450	5.838	6.246	47,887	6.0762	-0.65%
2006-05-26	0	5	0.154	0.154	0.171	468,388	6.287	6.287	6.981	5.797	6.287	77,158	6.0705	0.65%
2006-05-19	0	5	0.153	0.149	0.154	447,748	6.246	6.083	6.287	5.920	6.328	73,116	6.1238	-3.16%
2006-05-12	0	5	0.158	0.152	0.158	804,866	6.450	6.205	6.450	6.165	6.532	126,195	6.3779	-2.47%
2006-05-04	0	3	0.162	0.155	0.162	263,546	6.614	6.328	6.614	6.328	6.736	40,661	6.4816	0.00%
2006-04-28	0	5	0.162	0.158	0.163	330,748	6.614	6.450	6.655	6.205	6.695	50,958	6.4906	0.00%
2006-04-21	0	4	0.162	0.155	0.164	268,676	6.614	6.328	6.695	6.328	6.940	41,298	6.5058	1.25%
2006-04-13	0	4	0.160	0.160	0.162	300,601	6.532	6.532	6.614	6.328	6.695	46,157	6.5125	-2.44%
2006-04-07	0	4	0.164	0.154	0.170	453,150	6.695	6.287	6.940	6.124	6.695	69,172	6.5510	5.13%
2006-03-31	0	5	0.156	0.153	0.156	633,776	6.369	6.246	6.369	5.716	6.369	103,347	6.1325	2.63%
2006-03-24	0	5	0.152	0.145	0.153	366,354	6.205	5.920	6.246	5.920	6.410	59,448	6.1626	-3.18%
2006-03-17	0	5	0.157	0.150	0.158	448,739	6.410	6.124	6.450	6.124	6.450	71,230	6.2999	-1.26%
2006-03-10	0	5	0.159	0.150	0.170	421,658	6.491	6.124	6.940	6.124	6.614	65,901	6.3984	-4.22%
2006-03-03	1	5	0.166	0.166	0.170	496,064	6.777	6.777	6.940	6.614	6.981	73,458	6.7530	3.75%
2006-02-24	5	5	-	-	-	0	6.532	-	-	-	-	0	-	0.00%
2006-02-17	4	5	-	-	-	176,500	6.532	-	-	6.374	6.532	27,281	6.4698	-0.60%
2006-02-10	0	5	0.166	0.166	0.170	1,118,094	6.572	6.572	6.730	6.215	6.730	171,035	6.5372	0.00%
2006-02-03	0	3	0.166	0.166	0.168	535,702	6.572	6.572	6.651	6.374	6.849	81,286	6.5903	-1.19%
2006-01-27	0	5	0.168	0.168	0.172	1,660,578	6.651	6.651	6.809	6.215	7.126	253,220	6.5578	-1.18%
2006-01-20	0	5	0.170	0.165	0.170	1,334,938	6.730	6.532	6.730	3.682	6.730	250,634	5.3262	60.38%
2006-01-13	0	5	0.106	0.106	0.109	508,052	4.196	4.196	4.315	4.117	4.473	118,545	4.2857	-3.64%
2006-01-06	0	4	0.110	0.108	0.111	350,500	4.355	4.276	4.394	3.959	4.513	81,741	4.2879	0.00%
2005-12-30	0	3	0.110	0.099	0.110	299,448	4.355	3.919	4.355	3.800	4.355	72,774	4.1148	7.84%
2005-12-23	0	5	0.102	0.102	0.119	506,742	4.038	4.038	4.711	3.761	4.038	130,644	3.8788	4.08%
2005-12-16	0	5	0.098	0.096	0.099	649,026	3.880	3.800	3.919	3.642	3.959	169,494	3.8292	-1.01%
2005-12-09	0	5	0.099	0.099	0.100	514,568	3.919	3.919	3.959	3.642	3.959	134,938	3.8134	0.00%
2005-12-02	0	5	0.099	0.099	0.100	560,219	3.919	3.919	3.959	3.682	3.919	148,503	3.7724	1.02%
2005-11-25	0	5	0.098	0.093	0.099	573,934	3.880	3.682	3.919	3.682	3.880	151,559	3.7869	5.38%
2005-11-18	0	5	0.093	0.090	0.094	269,232	3.682	3.563	3.721	2.415	3.721	76,740	3.5084	5.68%
2005-11-11	0	5	0.088	0.060	0.090	261,600	3.484	2.375	3.563	3.167	3.959	80,377	3.2547	-12.00%
2005-11-04	0	5	0.100	0.098	0.101	24,830	3.959	3.880	3.998	3.880	4.157	6,315	3.9319	0.00%
2005-10-28	0	5	0.100	0.100	0.102	4,710	3.959	3.959	4.038	3.959	4.038	1,187	3.9673	-1.96%
2005-10-21	0	5	0.102	0.100	0.102	2,428	4.038	3.959	4.038	3.959	4.038	606	4.0050	-2.86%
2005-10-14	0	4	0.105	0.105	0.110	32,580	4.157	4.157	4.355	3.959	4.355	8,184	3.9808	-4.55%
2005-10-07	0	5	0.110	0.110	0.111	3,000	4.355	4.355	4.394	3.959	3.959	758	3.9588	0.00%
2005-09-30	0	5	0.110	0.110	0.111	69,082	4.355	4.355	4.394	3.761	4.315	17,030	4.0564	10.00%
2005-09-23	0	4	0.100	0.098	0.103	70,848	3.959	3.880	4.078	3.484	4.117	17,758	3.9897	2.04%
2005-09-16	0	5	0.098	0.098	0.100	19,280	3.880	3.880	3.959	3.800	3.959	4,900	3.9344	-6.67%
2005-09-09	0	5	0.105	0.105	0.107	38,234	4.157	4.157	4.236	3.523	4.078	9,902	3.8613	5.00%
2005-09-02	0	5	0.100	0.089	0.100	22,496	3.959	3.523	3.959	3.167	4.473	5,557	4.0481	-7.41%
2005-08-26	0	5	0.108	0.110	0.115	206,780	4.276	4.355	4.553	3.959	4.790	49,257	4.1980	-10.00%
2005-08-19	0	5	0.120	0.113	0.128	323,028	4.751	4.473	5.067	4.473	4.869	68,606	4.7085	6.19%
2005-08-12	0	5	0.113	-	0.113	42,409	4.473	-	4.473	4.473	4.751	9,255	4.5822	-6.61%
2005-08-05	0	5	0.121	0.113	0.122	484,356	4.790	4.473	4.830	4.157	4.869	102,202	4.7392	-1.63%
2005-07-29	0	5	0.123	0.113	0.126	103,457	4.869	4.473	4.988	4.394	5.146	22,729	4.5518	-8.89%
2005-07-22	0	5	0.135	-	0.135	126,140	5.344	-	5.344	4.355	5.344	26,341	4.7887	7.14%
2005-07-15	0	5	0.126	0.110	0.127	85,693	4.988	4.355	5.028	3.959	5.186	17,404	4.9237	1.61%
2005-07-08	0	5	0.124	0.100	0.124	21,964	4.909	3.959	4.909	3.959	5.067	4,461	4.9237	-3.88%
2005-06-30	0	4	0.129	0.100	0.130	12,480	5.107	3.959	5.146	4.751	5.107	2,526	4.9406	4.88%
2005-06-24	0	5	0.123	0.100	0.125	36,116	4.869	3.959	4.949	4.751	5.146	7,275	4.9645	-3.91%
2005-06-17	0	5	0.128	0.100	0.128	10,300	5.067	3.959	5.067	4.751	5.067	2,097	4.9128	-1.54%
2005-06-10	0	5	0.130	0.123	0.130	39,340	5.146	4.869	5.146	3.959	5.146	8,462	4.6490	4.00%
2005-06-03	0	5	0.125	-	0.125	44,260	4.949	-	4.949	4.988	5.067	8,841	5.0062	-2.34%
2005-05-27	0	5	0.128	-	0.128	13,004	5.067	-	5.067	5.028	5.067	2,577	5.0471	0.79%
2005-05-20	0	4	0.127	-	0.127	19,200	5.028	-	5.028	5.067	5.067	3,789	5.0673	0.79%
2005-05-13	0	5	0.126	-	0.126	13,380	4.988	-	4.988	5.265	5.424	2,526	5.2969	-3.08%
2005-05-06	0	4	0.130	0.130	0.132	157,580	5.146	5.146	5.226	4.949	5.146	30,969	5.0884	4.00%
2005-04-29	0	5	0.125	-	0.125	265,754	4.949	-	4.949	4.315	4.949	58,426	4.5485	13.64%
2005-04-22	0	5	0.110	-	0.110	36,700	4.355	-	4.355	4.157	4.355	8,588	4.2732	-1.79%
2005-04-15	0	5	0.112	0.111	0.112	245,491	4.434	4.394	4.434	3.800	4.434	58,446	4.2003	17.89%
2005-04-08	0	4	0.095	0.091	0.095	52,758	3.761	3.603	3.761	3.365	3.761	14,903	3.5400	5.56%
2005-04-01	0	4	0.090	0.088	0.091	41,228	3.563	3.484	3.603	3.365	3.563	11,998	3.4361	1.12%
2005-03-24	0	4	0.089	0.086	0.089	179,940	3.523	3.405	3.523	3.405	3.523	51,702	3.4803	1.14%
2005-03-18	0	5	0.088	0.091	0.092	195,662	3.484	3.603	3.642	3.484	3.682	54,637	3.5811	-6.38%
2005-03-11	0	5	0.094	0.088	0.094	171,126	3.721	3.484	3.721	3.484	3.761	47,160	3.6286	4.44%
2005-03-04	0	5	0.090	0.088	0.090	272,473	3.563	3.484	3.563	3.484	3.998	74,571	3.6539	-4.26%
2005-02-25	2	5	0.094	0.091	0.094	151,938	3.721	3.603	3.721	3.405	3.761	41,699	3.6437	13.25%
2005-02-18	5	5	-	-	-	0	3.286	-	-	-	-	0	-	0.00%
2005-02-08	2	2	-	-	-	0	3.286	-	-	-	-	0	-	0.00%
2005-02-04	0	5	0.083	0.083	0.087	110,816	3.286	3.286	3.444	2.850	3.286	35,111	3.1561	7.79%
2005-01-28	0	5	0.077	0.077	0.085	170,897	3.048	3.048	3.365	2.811	3.167	55,289	3.0910	-3.75%
2005-01-21	0	5	0.080	0.074	0.080	34,813	3.167	2.930	3.167	2.890	3.286	10,786	3.2276	-3.61%
2005-01-14	0	5	0.083	-	0.083	54,518	3.286	-	3.286	2.771	3.286	19,198	2.8398	0.00%
2005-01-07	0	5	0.083	0.074	0.087	146,720	3.286	2.930	3.444	2.811	3.365	45,443	3.2287	1.22%
2004-12-31	0	4	0.082	0.072	0.082	72,000	3.246	2.850	3.246	2.969	3.325	24,224	2.9722	1.23%
2004-12-24	0	5	0.081	0.070	0.081	105,610	3.207	2.771	3.207	3.127	3.405	32,030	3.2973	-5.81%
2004-12-17	0	5	0.086	-	0.086	674,796	3.405	-	3.405	2.969	3.405	204,252	3.3037	0.00%
2004-12-10	0	5	0.086	0.074	0.087	1,260,069	3.405	2.930	3.444	3.009	3.444	371,018	3.3963	0.00%
2004-12-03	0	5	0.086	0.072	0.087	1,036,591	3.405	2.850	3.444	2.850	3.444	304,725	3.4017	-2.27%
2004-11-26	0	5	0.088	0.075	0.088	1,007,009	3.484	2.969	3.484	2.890	3.761	280,360	3.5918	-2.22%
2004-11-19	0	5	0.090	0.086	0.099	3,239,607	3.563	3.405	3.919	2.969	3.919	982,333	3.2979	4.65%
2004-11-12	0	5	0.086	-	0.086	1,330,514	3.405	-	3.405	3.405	3.919	379,404	3.5069	-5.49%
2004-11-05	0	5	0.091	0.078	0.091	293,398	3.603	3.088	3.603	3.207	3.721	82,827	3.5423	3.41%
2004-10-29	0	5	0.088	0.069	0.088	64,672	3.484	2.732	3.484	2.375	3.484	22,380	2.8897	14.29%
2004-10-21	0	4	0.077	-	0.077	150	3.048	-	3.048	-	-	76	1.9794	-1.28%
2004-10-15	1	5	0.078	-	0.078	14,788	3.088	-	3.088	2.771	3.127	5,103	2.8982	0.00%
2004-10-08	0	5	0.078	-	0.078	7,084	3.088	-	3.088	2.771	2.930	2,526	2.8044	-1.27%
2004-09-30	0	3	0.079	-	0.079	5,940	3.127	-	3.127	2.771	3.127	2,021	2.9394	-3.66%
2004-09-24	0	5	0.082	-	0.082	12,450	3.246	-	3.246	3.286	3.286	3,789	3.2858	2.50%
2004-09-17	0	5	0.080	-	0.080	8,600	3.167	-	3.167	3.405	3.405	2,526	3.4046	0.00%
2004-09-10	0	5	0.080	-	0.080	17,200	3.167	-	3.167	3.405	3.405	5,052	3.4046	-2.44%
2004-09-03	3	5	0.082	-	0.085	0	3.246	-	3.365	-	-	0	-	0.00%
2004-08-27	2	5	0.082	-	0.082	0	3.246	-	3.246	-	-	0	-	0.00%
2004-08-20	0	5	0.082	-	0.082	25,460	3.246	-	3.246	3.127	3.246	7,856	3.2409	3.80%
2004-08-13	0	5	0.079	-	0.079	0	3.127	-	3.127	-	-	0	-	-4.82%
2004-08-06	0	5	0.083	-	0.083	35,440	3.286	-	3.286	3.246	3.365	10,609	3.3405	-6.74%
2004-07-30	0	5	0.089	-	0.090	17,700	3.523	-	3.563	3.484	3.523	5,052	3.5036	15.58%
2004-07-23	0	5	0.077	0.077	-	5,588	3.048	3.048	-	1.979	2.850	2,374	2.3534	5.48%
2004-07-16	0	5	0.073	0.050	0.075	0	2.890	1.979	2.969	-	-	0	-	0.00%
2004-07-09	0	5	0.073	0.060	0.075	3,894	2.890	2.375	2.969	2.375	2.890	1,415	2.7528	-8.75%
2004-07-02	0	4	0.080	0.060	0.080	0	3.167	2.375	3.167	-	-	0	-	-5.88%
2004-06-25	0	4	0.085	0.085	0.090	0	3.365	3.365	3.563	-	-	0	-	0.00%
2004-06-18	0	5	0.085	-	0.086	0	3.365	-	3.405	-	-	0	-	8.97%
2004-06-11	0	5	0.078	0.070	0.079	84,402	3.088	2.771	3.127	2.771	3.523	29,276	2.8830	-10.34%
2004-06-04	0	5	0.087	-	0.090	1,980	3.444	-	3.563	1.584	3.484	758	2.6128	-3.33%
2004-05-28	0	4	0.090	0.061	0.090	9,200	3.563	2.415	3.563	3.642	3.642	2,526	3.6421	-2.17%
2004-05-21	0	5	0.092	0.092	0.099	11,560	3.642	3.642	3.919	3.563	3.642	3,284	3.5203	4.55%
2004-05-14	0	5	0.088	0.067	0.087	21,288	3.484	2.652	3.444	2.771	3.484	6,972	3.0535	-1.12%
2004-05-07	0	5	0.089	-	0.092	28,910	3.523	-	3.642	1.979	3.523	8,841	3.2700	1.14%
2004-04-30	0	5	0.088	0.061	0.090	54,572	3.484	2.415	3.563	3.405	3.484	15,712	3.4733	2.33%
2004-04-23	0	5	0.086	0.071	0.087	66,076	3.405	2.811	3.444	2.652	3.523	21,052	3.1388	1.18%
2004-04-16	0	4	0.085	0.072	0.088	268,408	3.365	2.850	3.484	3.444	3.484	78,154	3.4343	-3.41%
2004-04-08	0	3	0.088	0.076	0.092	2,418,264	3.484	3.009	3.642	2.692	3.484	719,200	3.3624	-6.38%
2004-04-02	2	5	0.094	0.060	0.100	106,056	3.721	2.375	3.959	3.365	3.721	29,731	3.5672	13.25%
2004-03-26	0	5	0.083	0.070	0.083	0	3.286	2.771	3.286	-	-	0	-	-15.31%
2004-03-19	0	5	0.098	0.060	0.100	76,540	3.880	2.375	3.959	3.563	3.880	20,359	3.7594	8.89%
2004-03-12	0	5	0.090	0.050	0.090	22,200	3.563	1.979	3.563	3.800	3.959	5,810	3.8211	-3.23%
2004-03-05	0	5	0.093	0.093	0.095	216,690	3.682	3.682	3.761	2.771	3.563	65,095	3.3288	-6.06%
2004-02-27	0	5	0.099	0.083	0.099	28,228	3.919	3.286	3.919	3.207	3.919	8,285	3.4070	16.47%
2004-02-20	0	5	0.085	-	0.085	311,058	3.365	-	3.365	3.365	3.959	86,707	3.5875	-19.05%
2004-02-13	0	5	0.105	0.090	0.105	22,150	4.157	3.563	4.157	3.959	4.157	5,557	3.9858	12.90%
2004-02-06	0	5	0.093	-	0.093	119,642	3.682	-	3.682	3.207	3.880	36,970	3.2362	5.68%
2004-01-30	0	5	0.088	0.086	0.088	70,326	3.484	3.405	3.484	3.207	3.880	20,359	3.4542	-2.22%
2004-01-21	0	3	0.090	0.075	0.093	3,670	3.563	2.969	3.682	3.563	3.563	1,040	3.5298	1.12%
2004-01-16	0	5	0.089	0.078	0.089	92,400	3.523	3.088	3.523	3.088	3.642	27,028	3.4187	5.95%
2004-01-09	0	5	0.084	0.072	0.084	39,631	3.325	2.850	3.325	2.573	3.365	12,731	3.1130	5.00%
2004-01-02	0	4	0.080	0.071	0.080	6,474	3.167	2.811	3.167	2.375	3.365	2,172	2.9802	2.56%
2003-12-24	0	3	0.078	0.070	0.080	10,638	3.088	2.771	3.167	2.692	3.127	3,789	2.8076	2.63%
2003-12-19	0	5	0.076	0.073	0.076	46,300	3.009	2.890	3.009	2.573	3.009	17,000	2.7235	7.04%
2003-12-12	0	5	0.071	0.067	0.072	147,251	2.811	2.652	2.850	2.534	3.167	55,501	2.6531	-1.39%
2003-12-05	0	5	0.072	0.068	0.072	4,192	2.850	2.692	2.850	2.850	2.969	1,415	2.9635	0.00%
2003-11-28	0	5	0.072	0.068	0.072	224,236	2.850	2.692	2.850	2.494	3.009	81,893	2.7382	-7.69%
2003-11-21	0	5	0.078	0.070	0.078	35,370	3.088	2.771	3.088	2.969	3.246	11,620	3.0440	-6.02%
2003-11-14	0	5	0.083	0.075	0.084	27,176	3.286	2.969	3.325	2.969	3.365	8,386	3.2405	-1.19%
2003-11-07	0	5	0.084	0.084	0.085	239,322	3.325	3.325	3.365	3.127	3.563	73,574	3.2528	2.44%
2003-10-31	0	5	0.082	0.078	0.082	49,734	3.246	3.088	3.246	2.969	3.523	15,358	3.2383	-2.38%
2003-10-24	0	5	0.084	0.080	0.084	86,164	3.325	3.167	3.325	3.167	3.682	26,068	3.3053	-12.50%
2003-10-17	0	5	0.096	-	0.096	167,360	3.800	-	3.800	3.444	4.157	44,660	3.7475	-3.03%
2003-10-10	0	5	0.099	0.086	0.099	91,343	3.919	3.405	3.919	3.563	4.196	23,492	3.8883	-1.00%
2003-10-03	0	4	0.100	0.085	0.100	45,690	3.959	3.365	3.959	3.563	4.078	11,594	3.9407	-4.76%
2003-09-26	0	5	0.105	0.090	0.105	83,738	4.157	3.563	4.157	3.365	4.236	21,244	3.9418	0.00%
2003-09-19	0	5	0.105	0.080	0.105	70,090	4.157	3.167	4.157	3.444	4.276	17,682	3.9639	3.96%
2003-09-11	0	4	0.101	0.091	0.101	546,986	3.998	3.603	3.998	3.800	4.671	135,065	4.0498	-9.01%
2003-09-05	3	5	0.111	0.109	0.111	347,580	4.394	4.315	4.394	3.365	4.751	80,428	4.3217	19.35%
2003-08-29	1	5	0.093	-	-	681,028	3.682	-	-	3.405	4.078	182,831	3.7249	-0.00%
2003-08-22	0	5	0.093	0.089	0.093	315,448	3.682	3.523	3.682	3.167	3.682	91,638	3.4423	-9.71%
2003-08-15	0	5	0.103	0.085	0.103	71,890	4.078	3.365	4.078	3.207	4.315	18,844	3.8150	21.18%
2003-08-08	0	5	0.085	0.076	0.085	81,065	3.365	3.009	3.365	3.009	3.840	24,644	3.2895	-2.30%
2003-08-01	0	5	0.087	0.082	0.088	66,723	3.444	3.246	3.484	2.573	3.563	20,637	3.2331	11.54%
2003-07-25	0	5	0.078	0.068	0.079	24,158	3.088	2.692	3.127	2.692	3.127	8,689	2.7802	-2.50%
2003-07-18	0	5	0.080	0.080	0.082	72,138	3.167	3.167	3.246	2.415	3.563	24,452	2.9502	11.11%
2003-07-11	0	5	0.072	0.062	0.072	33,558	2.850	2.454	2.850	2.375	3.088	12,377	2.7112	2.86%
2003-07-04	0	4	0.070	0.060	0.075	213,940	2.771	2.375	2.969	2.375	2.969	77,220	2.7705	0.00%
2003-06-27	0	5	0.070	0.060	0.070	36,555	2.771	2.375	2.771	2.375	2.969	13,691	2.6700	-6.67%
2003-06-20	0	5	0.075	0.064	0.075	76,404	2.969	2.534	2.969	2.296	3.088	29,428	2.5963	1.35%
2003-06-13	0	5	0.074	0.071	0.075	28,472	2.930	2.811	2.969	2.573	3.563	9,700	2.9353	-1.33%
2003-06-06	0	4	0.075	0.068	0.075	24,056	2.969	2.692	2.969	2.573	2.969	8,386	2.8685	0.00%
2003-05-30	0	5	0.075	0.069	0.075	60,252	2.969	2.732	2.969	2.375	3.167	20,814	2.8948	-3.85%
2003-05-23	0	5	0.078	0.070	0.078	9,182	3.088	2.771	3.088	2.415	3.088	3,334	2.7538	5.41%
2003-05-16	0	5	0.074	0.070	0.074	84,522	2.930	2.771	2.930	2.375	3.365	29,630	2.8526	-2.63%
2003-05-09	0	4	0.076	0.060	0.076	6,590	3.009	2.375	3.009	2.573	3.009	2,374	2.7754	-2.56%
2003-05-02	0	4	0.078	0.078	0.080	786,999	3.088	3.088	3.167	2.771	3.444	231,911	3.3935	-2.50%
2003-04-25	0	4	0.080	0.085	0.090	46,374	3.167	3.365	3.563	2.771	3.800	13,817	3.3563	8.11%
2003-04-17	0	4	0.074	0.070	0.080	22,714	2.930	2.771	3.167	2.771	3.167	7,679	2.9579	-7.50%
2003-04-11	0	5	0.080	0.077	0.080	72,110	3.167	3.048	3.167	2.732	3.167	24,255	2.9730	-5.88%
2003-04-04	0	5	0.085	-	0.085	11,162	3.365	-	3.365	3.048	3.998	3,082	3.6220	25.00%
2003-03-28	0	5	0.068	0.063	0.068	18,308	2.692	2.494	2.692	2.692	2.890	6,618	2.7664	-11.69%
2003-03-21	0	5	0.077	0.070	0.080	9,309	3.048	2.771	3.167	2.771	3.365	3,157	2.9482	-9.41%
2003-03-14	0	5	0.085	0.071	0.085	330,716	3.365	2.811	3.365	2.732	3.365	108,390	3.0512	2.41%
2003-03-07	0	5	0.083	0.071	0.083	1,047,355	3.286	2.811	3.286	2.652	3.365	318,704	3.2863	-2.35%
2003-02-28	0	5	0.085	0.080	0.090	1,260	3.365	3.167	3.563	3.563	3.563	354	3.5630	-5.56%
2003-02-21	0	5	0.090	0.081	0.090	203,954	3.563	3.207	3.563	3.246	3.761	57,391	3.5538	-8.16%
2003-02-14	0	5	0.098	0.091	0.105	263,350	3.880	3.603	4.157	3.563	4.869	60,836	4.3289	-20.33%
2003-02-07	0	4	0.123	0.110	0.123	602,992	4.869	4.355	4.869	3.919	5.067	137,944	4.3713	24.24%
2003-01-30	0	4	0.099	0.088	0.099	388,868	3.919	3.484	3.919	2.811	3.959	116,322	3.3430	-1.00%
2003-01-24	0	5	0.100	0.098	0.100	355,803	3.959	3.880	3.959	3.682	4.276	88,758	4.0087	-9.09%
2003-01-17	0	5	0.110	0.108	0.110	1,032,214	4.355	4.276	4.355	3.840	5.542	231,027	4.4679	-21.43%
2003-01-10	0	5	0.140	0.138	0.140	848,720	5.542	5.463	5.542	4.157	5.780	164,316	5.1652	7.69%
2003-01-03	0	4	0.130	0.128	0.130	186,842	5.146	5.067	5.146	4.157	5.542	38,638	4.8358	-6.47%
2002-12-27	0	3	0.139	0.139	0.140	157,830	5.503	5.503	5.542	5.146	5.938	28,493	5.5392	-6.08%
2002-12-20	0	5	0.148	-	0.150	1,279,094	5.859	-	5.938	5.344	7.086	213,396	5.9940	-16.85%
2002-12-13	3	5	0.178	0.173	0.178	1,443,888	7.047	6.849	7.047	6.809	7.284	203,797	7.0849	-3.26%
2002-12-06	0	5	0.184	0.182	0.184	823,412	7.284	7.205	7.284	7.245	7.403	112,861	7.2958	-0.54%
2002-11-29	0	5	0.185	0.184	0.185	477,711	7.324	7.284	7.324	7.126	7.522	64,741	7.3788	1.65%
2002-11-22	0	5	0.182	0.161	0.183	464,463	7.205	6.374	7.245	6.136	7.443	65,433	7.0983	-2.67%
2002-11-15	0	5	0.187	-	0.187	444,174	7.403	-	7.403	7.126	7.522	59,911	7.4138	-0.53%
2002-11-08	0	5	0.188	-	0.188	1,280,428	7.443	-	7.443	7.047	7.601	174,495	7.3379	1.62%
2002-11-01	0	5	0.185	0.185	0.186	347,760	7.324	7.324	7.363	6.334	7.126	50,267	6.9182	3.93%
2002-10-25	0	5	0.178	0.169	0.178	279,838	7.047	6.690	7.047	6.097	8.116	38,264	7.3134	-8.72%
2002-10-18	0	4	0.195	-	0.195	480,212	7.720	-	7.720	7.126	8.432	61,154	7.8525	-7.14%
2002-10-11	0	5	0.210	-	0.210	1,021,623	8.314	-	8.314	6.532	8.670	129,154	7.9101	24.26%
2002-10-04	0	4	0.169	0.156	0.169	426,165	6.690	6.176	6.690	6.136	6.928	63,478	6.7136	-2.31%
2002-09-27	0	5	0.173	-	0.173	139,438	6.849	-	6.849	6.809	6.968	20,284	6.8744	1.76%
2002-09-20	0	5	0.170	0.154	-	239,542	6.730	6.097	-	5.978	6.928	37,385	6.4075	0.00%
2002-09-13	0	5	0.170	0.163	0.170	124,606	6.730	6.453	6.730	6.413	7.720	17,177	7.2543	-10.53%
2002-09-06	0	5	0.190	-	0.190	132,426	7.522	-	7.522	7.522	8.036	17,187	7.7051	-5.94%
2002-08-30	1	5	0.202	-	0.202	392,014	7.997	-	7.997	7.403	8.234	49,888	7.8578	8.02%
2002-08-23	0	5	0.187	-	0.187	160,108	7.403	-	7.403	7.284	7.759	21,244	7.5368	-0.53%
2002-08-16	0	5	0.188	0.168	0.188	160,556	7.443	6.651	7.443	6.453	7.918	21,875	7.3397	-3.59%
2002-08-09	0	5	0.195	-	0.195	331,104	7.720	-	7.720	6.730	7.997	43,725	7.5724	-2.50%
2002-08-02	0	5	0.200	0.187	0.200	385,423	7.918	7.403	7.918	6.334	8.234	51,217	7.5253	0.00%
2002-07-26	0	5	0.200	-	0.200	256,752	7.918	-	7.918	7.522	8.670	32,080	8.0035	-9.09%
2002-07-19	0	5	0.220	-	0.220	436,623	8.709	-	8.709	8.432	9.066	50,292	8.6817	-4.35%
2002-07-12	0	5	0.230	0.223	0.233	848,967	9.105	8.828	9.224	8.630	9.462	92,653	9.1628	-4.17%
2002-07-05	0	4	0.240	-	0.240	1,115,516	9.501	-	9.501	8.987	9.778	119,464	9.3377	-0.83%
2002-06-28	0	5	0.242	-	0.242	1,063,292	9.580	-	9.580	9.501	10.29	109,199	9.7372	1.68%
2002-06-21	0	5	0.238	-	0.238	488,300	9.422	-	9.422	9.303	9.739	51,227	9.5321	-2.46%
2002-06-14	0	5	0.244	0.230	0.249	226,430	9.660	9.105	9.858	8.512	9.660	23,896	9.4757	5.17%
2002-06-07	0	5	0.232	0.223	0.232	509,055	9.185	8.828	9.185	8.987	10.29	53,071	9.5919	-7.20%
2002-05-31	0	5	0.250	0.238	0.250	560,597	9.897	9.422	9.897	9.224	9.897	59,826	9.3705	6.84%
2002-05-24	0	4	0.234	0.220	0.234	272,793	9.264	8.709	9.264	8.907	9.343	29,807	9.1521	-2.90%
2002-05-17	0	5	0.241	0.234	0.241	409,504	9.541	9.264	9.541	8.314	9.541	45,695	8.9616	5.70%
2002-05-10	0	5	0.228	0.221	0.225	335,143	9.026	8.749	8.907	8.907	9.699	35,920	9.3304	-6.94%
2002-05-03	0	4	0.245	0.232	0.245	341,912	9.699	9.185	9.699	8.907	9.818	36,273	9.4260	4.26%
2002-04-26	0	5	0.235	0.235	0.236	664,450	9.303	9.303	9.343	9.105	9.739	69,879	9.5086	-3.29%
2002-04-19	0	5	0.243	0.236	0.244	1,373,206	9.620	9.343	9.660	8.868	9.620	147,740	9.2947	5.65%
2002-04-12	0	5	0.230	0.222	0.230	3,252,723	9.105	8.789	9.105	8.709	10.10	350,254	9.2868	-5.74%
2002-04-04	0	3	0.244	0.229	0.244	913,308	9.660	9.066	9.660	8.709	9.897	100,257	9.1097	8.93%
2002-03-28	0	4	0.224	0.213	0.224	867,169	8.868	8.432	8.868	7.641	8.868	108,163	8.0172	13.71%
2002-03-22	0	5	0.197	-	0.200	162,298	7.799	-	7.918	7.720	8.512	20,329	7.9835	-0.51%
2002-03-15	0	5	0.198	0.191	0.199	1,164,304	7.839	7.561	7.878	7.166	8.036	153,378	7.5911	7.61%
2002-03-08	0	5	0.184	0.176	0.184	574,475	7.284	6.968	7.284	6.730	7.918	79,528	7.2235	2.22%
2002-03-01	0	5	0.018	0.017	0.018	508,086	7.126	6.730	7.126	6.730	7.522	74,032	6.8631	-5.26%
2002-02-22	0	5	0.019	0.018	0.019	742,386	7.522	7.126	7.522	6.730	7.918	104,591	7.0980	-5.00%
2002-02-15	0	2	0.020	0.018	0.020	425,016	7.918	7.126	7.918	5.938	9.105	61,569	6.9031	33.33%
2002-02-08	0	5	0.015	0.014	0.015	842,238	5.938	5.542	5.938	4.355	7.126	149,685	5.6267	-16.67%
2002-02-01	0	5	0.018	0.016	0.018	1,395,544	7.126	6.334	7.126	6.334	9.105	195,108	7.1527	-14.29%
2002-01-25	0	5	0.021	0.020	0.021	2,051,010	8.314	7.918	8.314	6.730	10.69	255,913	8.0145	-25.00%
2002-01-18	0	5	0.028	0.026	0.028	520,610	11.08	10.29	11.08	9.897	11.48	49,737	10.467	-3.45%
2002-01-11	0	5	0.029	0.028	0.029	573,046	11.48	11.08	11.48	10.69	12.27	50,030	11.454	-6.45%
2002-01-04	0	4	0.031	0.029	0.031	2,681,048	12.27	11.48	12.27	9.897	12.27	238,883	11.223	14.81%
2001-12-28	0	3	0.027	0.026	0.027	272,612	10.69	10.29	10.69	9.501	11.08	26,437	10.312	0.00%
2001-12-21	0	5	0.027	0.026	0.027	1,148,876	10.69	10.29	10.69	9.897	13.06	105,814	10.858	-10.00%
2001-12-14	0	5	0.030	0.029	0.030	4,047,002	11.88	11.48	11.88	11.48	13.06	336,851	12.014	-9.09%
2001-12-07	0	5	0.033	0.032	0.033	4,591,572	13.06	12.67	13.06	11.48	14.25	370,169	12.404	-2.94%
2001-11-30	0	5	0.034	0.033	0.034	4,743,990	13.46	13.06	13.46	11.88	15.84	358,777	13.223	-10.53%
2001-11-23	3	5	0.038	0.037	0.038	7,409,878	15.04	14.65	15.04	13.46	19.79	480,716	15.414	-13.64%
2001-11-16	1	5	0.044	-	-	4,395,078	17.42	-	-	13.06	17.81	274,419	16.016	33.33%
2001-11-09	0	5	0.033	0.031	0.033	1,010,210	13.06	12.27	13.06	11.88	13.46	79,917	12.641	3.12%
2001-11-02	0	5	0.032	0.031	0.032	1,387,784	12.67	12.27	12.67	10.69	13.46	112,215	12.367	0.00%
2001-10-26	0	4	0.032	0.030	0.031	2,046,212	12.67	11.88	12.27	11.08	15.84	152,944	13.379	3.23%
2001-10-19	0	5	0.031	0.031	0.033	1,712,574	12.27	12.27	13.06	9.501	13.46	150,110	11.409	14.81%
2001-10-12	0	5	0.027	0.024	0.027	1,551,058	10.69	9.501	10.69	9.105	13.06	148,995	10.410	12.50%
2001-10-05	0	3	0.024	0.023	0.024	706,620	9.501	9.105	9.501	7.918	11.08	79,872	8.8469	9.09%
2001-09-28	0	5	0.022	0.021	0.022	937,320	8.709	8.314	8.709	7.126	9.897	111,942	8.3733	-8.33%
2001-09-21	0	5	0.024	0.022	0.024	477,140	9.501	8.709	9.501	8.314	11.08	49,282	9.6818	-11.11%
2001-09-14	0	5	0.027	0.027	0.028	437,552	10.69	10.69	11.08	9.105	11.88	41,699	10.493	-10.00%
2001-09-07	0	5	0.030	0.029	0.030	471,132	11.88	11.48	11.88	11.48	13.06	39,123	12.042	-6.25%
2001-08-31	0	5	0.032	0.030	0.032	686,418	12.67	11.88	12.67	9.897	13.46	56,557	12.137	3.23%
2001-08-24	0	5	0.031	0.030	0.031	310,600	12.27	11.88	12.27	11.88	13.86	25,361	12.247	0.00%
2001-08-17	0	5	0.031	0.030	0.031	656,942	12.27	11.88	12.27	11.48	13.46	51,864	12.667	0.00%
2001-08-10	0	5	0.031	0.029	0.031	570,450	12.27	11.48	12.27	11.08	14.65	45,897	12.429	-11.43%
2001-08-03	0	5	0.035	0.033	0.035	850,798	13.86	13.06	13.86	13.06	15.04	62,185	13.682	0.00%
2001-07-27	0	4	0.035	0.034	0.035	937,430	13.86	13.46	13.86	13.06	15.04	68,960	13.594	-5.41%
2001-07-20	0	5	0.037	0.036	0.037	1,872,608	14.65	14.25	14.65	11.88	17.42	129,659	14.443	-17.78%
2001-07-13	0	5	0.045	0.043	0.045	3,010,478	17.81	17.02	17.81	16.23	19.79	175,693	17.135	-6.25%
2001-07-05	0	3	0.048	0.047	0.048	731,650	19.00	18.61	19.00	17.81	20.98	37,915	19.297	-11.11%
2001-06-29	0	4	0.054	0.053	0.054	1,895,480	21.38	20.98	21.38	20.98	24.15	84,419	22.453	-10.00%
2001-06-22	0	5	0.060	0.058	0.060	2,784,796	23.75	22.96	23.75	21.38	24.54	121,015	23.012	0.00%
2001-06-15	0	5	0.060	0.056	0.060	8,917,126	23.75	22.17	23.75	20.98	32.46	357,978	24.910	-23.08%
2001-06-08	3	5	0.078	-	-	9,683,876	30.88	-	-	21.77	30.88	361,333	26.800	39.29%
2001-06-01	0	5	0.056	0.055	0.056	3,551,276	22.17	21.77	22.17	19.40	24.94	155,101	22.897	0.00%
2001-05-25	0	5	0.056	0.053	0.056	4,850,702	22.17	20.98	22.17	16.23	24.94	243,581	19.914	33.33%
2001-05-18	0	5	0.042	0.040	0.042	1,438,610	16.63	15.84	16.63	14.65	17.42	91,971	15.642	2.44%
2001-05-11	0	5	0.041	0.039	0.041	3,137,638	16.23	15.44	16.23	15.44	19.00	180,330	17.399	-2.38%
2001-05-04	0	3	0.042	0.042	0.043	3,610,760	16.63	16.63	17.02	14.65	17.81	221,080	16.332	10.53%
2001-04-27	0	5	0.038	0.038	0.039	3,445,286	15.04	15.04	15.44	10.29	16.63	255,413	13.489	40.74%
2001-04-20	0	4	0.027	0.026	0.027	616,330	10.69	10.29	10.69	8.314	10.69	61,129	10.082	8.00%
2001-04-12	0	4	0.025	0.023	0.025	206,930	9.897	9.105	9.897	8.314	11.08	21,496	9.6264	0.00%
2001-04-06	0	4	0.025	0.022	0.025	239,530	9.897	8.709	9.897	7.918	11.88	24,729	9.6860	-10.71%
2001-03-30	0	5	0.028	0.026	0.028	384,890	11.08	10.29	11.08	9.501	13.86	33,545	11.474	-3.45%
2001-03-23	0	5	0.029	0.026	0.029	512,376	11.48	10.29	11.48	10.69	13.06	44,922	11.406	-3.33%
2001-03-16	0	5	0.030	0.029	0.030	414,430	11.88	11.48	11.88	10.69	15.04	33,192	12.486	-14.29%
2001-03-09	0	5	0.035	0.033	0.035	818,700	13.86	13.06	13.86	13.06	16.63	58,224	14.061	-12.50%
2001-03-02	0	5	0.040	0.037	0.040	446,400	15.84	14.65	15.84	14.25	19.40	26,750	16.688	-13.04%
2001-02-23	0	5	0.046	0.042	0.046	186,518	18.21	16.63	18.21	16.23	19.00	10,695	17.440	2.22%
2001-02-16	0	5	0.045	0.043	0.045	271,000	17.81	17.02	17.81	17.02	19.00	15,282	17.733	-6.25%
2001-02-09	0	5	0.048	0.043	0.048	163,100	19.00	17.02	19.00	17.02	20.19	8,705	18.737	-4.00%
2001-02-02	0	5	0.050	0.049	0.050	563,660	19.79	19.40	19.79	17.02	21.38	30,085	18.736	-1.96%
2001-01-23	0	2	0.051	0.050	0.051	453,460	20.19	19.79	20.19	18.21	20.19	23,416	19.365	2.00%
2001-01-19	0	5	0.050	0.048	0.050	868,944	19.79	19.00	19.79	15.84	20.59	50,282	17.281	11.11%
2001-01-12	0	5	0.045	0.045	0.048	1,533,246	17.81	17.81	19.00	17.81	24.54	74,517	20.576	-26.23%
2001-01-05	0	4	0.061	0.056	0.061	548,830	24.15	22.17	24.15	21.77	26.13	23,234	23.622	-1.61%
2000-12-29	0	3	0.062	0.060	0.062	454,380	24.54	23.75	24.54	23.75	25.73	18,551	24.494	3.33%
2000-12-22	0	5	0.060	0.058	0.060	639,100	23.75	22.96	23.75	22.96	27.32	25,942	24.636	-6.25%
2000-12-15	0	5	0.064	0.064	0.066	507,700	25.34	25.34	26.13	23.75	26.92	19,925	25.481	-1.54%
2000-12-08	0	5	0.065	0.061	0.065	348,824	25.73	24.15	25.73	23.75	26.92	13,757	25.357	-1.52%
2000-12-01	0	5	0.066	0.061	0.066	1,339,984	26.13	24.15	26.13	23.75	27.71	51,717	25.910	-1.49%
2000-11-24	0	5	0.067	0.066	0.067	247,900	26.52	26.13	26.52	24.54	27.71	9,599	25.826	0.00%
2000-11-17	0	5	0.067	0.064	0.067	1,049,200	26.52	25.34	26.52	23.75	28.90	39,936	26.272	-6.94%
2000-11-10	0	5	0.072	0.068	0.072	1,685,230	28.50	26.92	28.50	25.73	32.46	56,708	29.717	-5.26%
2000-11-03	0	5	0.076	0.073	0.076	768,800	30.09	28.90	30.09	25.73	31.67	26,515	28.995	8.57%
2000-10-27	0	5	0.070	0.065	0.070	3,944,974	27.71	25.73	27.71	24.15	30.88	140,773	28.024	12.90%
2000-10-20	1	5	0.062	0.058	0.062	3,354,878	24.54	22.96	24.54	19.79	36.42	148,089	22.655	-28.74%
2000-10-13	0	5	0.087	0.077	0.087	819,268	34.44	30.48	34.44	27.71	36.82	23,613	34.696	-6.45%
2000-10-05	0	3	0.093	-	0.093	1,077,574	36.82	-	36.82	35.63	40.78	28,311	38.062	-8.82%
2000-09-29	0	5	0.102	0.100	0.102	9,435,300	40.38	39.59	40.38	30.48	40.78	247,815	38.074	27.50%
2000-09-22	0	5	0.080	0.077	0.080	935,262	31.67	30.48	31.67	30.88	38.00	27,326	34.226	-20.79%
2000-09-15	0	4	0.101	0.098	0.101	1,825,946	39.98	38.80	39.98	38.00	42.36	45,210	40.388	-8.18%
2000-09-08	0	5	0.110	0.107	0.110	4,118,000	43.55	42.36	43.55	39.59	43.94	98,251	41.913	3.77%
2000-09-01	0	5	0.106	0.104	0.106	602,450	41.96	41.17	41.96	39.98	44.34	14,540	41.435	-3.64%
2000-08-25	0	5	0.110	0.102	0.109	3,052,758	43.55	40.38	43.15	39.98	47.11	69,000	44.243	5.77%
2000-08-18	0	5	0.104	0.101	0.104	1,468,934	41.17	39.98	41.17	38.40	42.76	36,187	40.592	4.00%
2000-08-11	0	5	0.100	0.097	0.100	1,125,282	39.59	38.40	39.59	37.61	41.96	28,230	39.861	-2.91%
2000-08-04	0	5	0.103	0.102	0.103	918,100	40.78	40.38	40.78	39.98	42.76	22,380	41.023	-3.74%
2000-07-28	0	5	0.107	0.103	0.107	1,616,214	42.36	40.78	42.36	40.38	43.55	38,526	41.951	-1.83%
2000-07-21	0	5	0.109	0.108	0.109	2,241,926	43.15	42.76	43.15	41.17	45.92	52,111	43.022	-0.91%
2000-07-14	0	5	0.110	0.108	0.110	2,330,534	43.55	42.76	43.55	41.57	45.53	53,637	43.450	0.00%
2000-07-07	0	5	0.110	0.108	0.110	3,750,510	43.55	42.76	43.55	39.59	45.53	87,980	42.629	-4.35%
2000-06-30	0	5	0.115	0.111	0.115	5,665,384	45.53	43.94	45.53	43.15	46.71	125,951	44.981	-2.54%
2000-06-23	0	5	0.118	0.116	0.118	35,738,792	46.71	45.92	46.71	40.38	52.65	766,007	46.656	16.83%
2000-06-16	0	5	0.101	0.100	0.101	4,370,370	39.98	39.59	39.98	39.19	43.15	105,970	41.241	-4.72%
2000-06-09	0	4	0.106	0.102	0.106	2,757,806	41.96	40.38	41.96	36.82	42.76	66,636	41.386	6.00%
2000-06-02	0	5	0.100	0.097	0.100	2,627,400	39.59	38.40	39.59	30.09	39.59	73,511	35.741	25.00%
2000-05-26	0	5	0.080	0.074	0.080	2,140,690	31.67	29.30	31.67	29.69	37.61	61,988	34.534	-14.89%
2000-05-19	0	5	0.094	0.091	0.095	3,156,520	37.21	36.03	37.61	36.03	41.57	84,090	37.537	0.00%
2000-05-12	0	4	0.094	0.090	0.094	2,403,512	37.21	35.63	37.21	34.44	43.55	63,660	37.755	-10.48%
2000-05-05	0	4	0.105	0.105	0.107	5,799,966	41.57	41.57	42.36	38.40	45.13	141,147	41.092	8.25%
2000-04-28	0	4	0.097	0.093	0.097	4,276,650	38.40	36.82	38.40	34.44	39.98	119,045	35.925	-3.00%
2000-04-20	0	4	0.100	0.098	0.100	4,175,238	39.59	38.80	39.59	35.63	49.49	105,900	39.426	-18.70%
2000-04-14	0	5	0.123	0.116	0.123	4,348,486	48.69	45.92	48.69	45.53	56.22	87,596	49.642	-12.14%
2000-04-07	0	4	0.140	0.137	0.140	2,789,970	55.42	54.24	55.42	51.07	64.93	50,636	55.099	-13.04%
2000-03-31	0	5	0.161	0.158	0.161	5,020,840	63.74	62.55	63.74	61.76	73.24	74,491	67.402	-11.05%
2000-03-24	0	5	0.181	0.180	0.181	7,333,116	71.66	71.26	71.66	63.34	72.05	108,895	67.341	5.23%
2000-03-17	0	5	0.172	0.171	0.172	9,889,088	68.09	67.70	68.09	65.72	82.34	135,407	73.032	-15.27%
2000-03-10	0	5	0.203	0.200	0.203	28,143,212	80.36	79.18	80.36	77.59	91.45	334,037	84.252	-6.45%
2000-03-03	0	5	0.217	0.219	0.220	149,323,690	85.91	86.70	87.09	81.16	130.6	1,392,124	107.26	-33.23%
2000-02-25	2	5	0.325	-	-	51,729,860	128.7	-	-	93.43	138.6	423,750	122.08	3.17%
2000-02-18	0	5	0.315	0.310	0.315	166,535,560	124.7	122.7	124.7	120.7	154.4	1,208,379	137.82	3.28%
2000-02-11	0	4	0.305	0.305	0.310	114,121,678	120.7	120.7	122.7	91.45	144.5	977,356	116.77	32.61%
2000-02-03	0	4	0.230	0.230	0.232	12,733,764	91.05	91.05	91.85	86.30	95.01	140,667	90.524	-2.54%
2000-01-28	0	5	0.236	0.230	0.238	53,911,750	93.43	91.05	94.22	85.12	106.9	566,256	95.207	3.51%
2000-01-21	0	5	0.228	0.226	0.228	17,220,250	90.26	89.47	90.26	79.18	91.85	201,392	85.506	14.00%
2000-01-14	0	5	0.200	0.194	0.200	17,810,288	79.18	76.80	79.18	73.63	86.70	221,444	80.428	-0.99%
2000-01-07	0	5	0.202	0.202	0.205	93,888,998	79.97	79.97	81.16	60.97	122.7	1,031,711	91.003	34.67%
1999-12-30	0	3	0.150	0.149	0.150	3,360,190	59.38	58.99	59.38	55.82	60.17	58,421	57.517	1.35%
1999-12-24	0	5	0.148	0.150	-	2,129,076	58.59	59.38	-	54.63	59.78	37,349	57.004	0.00%
1999-12-17	0	5	0.148	0.143	0.148	3,238,294	58.59	56.61	58.59	56.22	62.95	54,870	59.018	-2.63%
1999-12-10	0	5	0.152	0.152	0.153	12,073,530	60.17	60.17	60.57	55.82	64.53	197,381	61.169	4.83%
1999-12-03	0	5	0.145	0.144	0.147	5,829,202	57.40	57.01	58.19	49.88	60.97	104,435	55.817	4.32%
1999-11-26	0	5	0.139	0.135	0.139	3,332,200	55.03	53.44	55.03	47.90	59.78	58,527	56.934	-5.44%
1999-11-19	0	5	0.147	0.145	0.147	6,237,240	58.19	57.40	58.19	56.22	67.30	102,530	60.833	-12.50%
1999-11-12	0	5	0.168	0.163	0.168	18,085,542	66.51	64.53	66.51	63.34	74.03	265,765	68.051	-6.15%
1999-11-05	0	5	0.179	0.174	0.179	9,470,934	70.86	68.88	70.86	64.53	73.63	138,935	68.168	0.56%
1999-10-29	0	5	0.178	0.173	0.178	8,317,622	70.47	68.49	70.47	67.70	74.43	118,206	70.366	3.49%
1999-10-22	0	4	0.172	0.171	0.172	6,965,706	68.09	67.70	68.09	55.03	70.07	107,456	64.824	2.38%
1999-10-15	0	5	0.168	0.166	0.168	11,870,166	66.51	65.72	66.51	65.72	79.18	159,617	74.366	-12.04%
1999-10-08	0	5	0.191	0.190	0.191	24,361,302	75.61	75.22	75.61	59.38	86.70	323,206	75.374	-11.16%
1999-09-30	0	4	0.215	0.212	0.215	90,989,012	85.12	83.93	85.12	79.18	92.24	1,040,835	87.419	4.88%
1999-09-24	0	5	0.205	0.204	0.206	78,835,862	81.16	80.76	81.55	72.84	87.89	981,838	80.294	12.02%
1999-09-17	0	4	0.183	0.183	0.184	14,994,988	72.45	72.45	72.84	68.09	74.43	210,678	71.175	1.67%
1999-09-10	0	5	0.180	0.179	0.180	55,966,404	71.26	70.86	71.26	66.51	90.26	739,009	75.732	9.09%
1999-09-03	0	5	0.165	0.163	0.164	16,740,182	65.32	64.53	64.93	57.40	68.49	264,830	63.211	-1.20%
1999-08-27	0	5	0.167	0.165	0.166	12,543,172	66.11	65.32	65.72	47.51	67.70	215,123	58.307	30.47%
1999-08-20	0	5	0.128	0.126	0.129	6,416,682	50.67	49.88	51.07	45.13	53.84	126,163	50.860	-2.29%
1999-08-13	0	5	0.131	0.128	0.131	4,931,300	51.86	50.67	51.86	48.69	64.13	92,487	53.319	-18.12%
1999-08-06	0	5	0.160	0.158	0.160	4,523,416	63.34	62.55	63.34	61.36	69.28	67,646	66.869	-6.98%
1999-07-30	0	5	0.172	0.171	0.172	5,562,616	68.09	67.70	68.09	66.51	76.01	80,796	68.847	-7.53%
1999-07-23	0	5	0.186	0.184	0.186	8,070,686	73.63	72.84	73.63	71.26	80.36	108,304	74.519	-7.92%
1999-07-16	0	5	0.202	0.199	0.201	14,712,254	79.97	78.78	79.57	77.99	89.07	174,698	84.216	-8.18%
1999-07-09	0	5	0.220	0.220	0.222	24,732,920	87.09	87.09	87.89	82.74	93.03	284,715	86.869	2.80%
1999-07-02	0	4	0.214	0.209	0.214	23,857,174	84.72	82.74	84.72	81.55	93.43	275,480	86.602	-6.55%
1999-06-25	0	5	0.229	0.228	0.229	209,050,476	90.66	90.26	90.66	87.49	108.9	2,137,746	97.790	-2.14%
1999-06-17	0	4	0.234	0.233	0.234	40,356,084	92.64	92.24	92.64	87.89	98.97	432,490	93.311	1.74%
1999-06-11	0	5	0.230	0.228	0.230	33,536,318	91.05	90.26	91.05	71.66	95.01	386,330	86.807	27.07%
1999-06-04	0	5	0.181	0.177	0.181	2,687,200	71.66	70.07	71.66	65.32	79.18	36,960	72.705	-7.18%
1999-05-28	0	5	0.195	0.191	0.195	3,896,134	77.20	75.61	77.20	75.22	84.32	48,216	80.806	-4.88%
1999-05-21	0	5	0.205	0.203	0.205	5,724,120	81.16	80.36	81.16	78.39	90.66	68,545	83.509	-7.66%
1999-05-14	0	5	0.222	0.215	0.222	11,707,484	87.89	85.12	87.89	63.34	96.20	144,108	81.241	-1.33%
1999-05-07	0	5	0.225	-	0.225	34,007,270	89.07	-	89.07	52.26	120.7	350,896	96.916	64.23%
1999-04-30	0	5	0.137	0.132	-	4,013,880	54.24	52.26	-	37.61	55.42	86,818	46.233	37.00%
1999-04-23	0	5	0.100	0.092	0.100	1,262,054	39.59	36.42	39.59	31.67	41.17	34,702	36.368	25.00%
1999-04-16	0	5	0.080	-	0.080	913,274	31.67	-	31.67	24.54	34.84	29,185	31.292	14.29%
1999-04-09	0	3	0.070	-	0.070	177,150	27.71	-	27.71	27.32	30.09	6,340	27.941	1.45%
1999-04-01	0	4	0.069	-	0.069	1,147,902	27.32	-	27.32	25.73	27.71	42,674	26.899	2.99%
1999-03-26	0	5	0.067	-	0.067	128,370	26.52	-	26.52	20.98	28.50	4,936	26.008	3.08%
1999-03-19	0	5	0.065	-	0.065	271,874	25.73	-	25.73	23.75	28.50	10,710	25.385	0.00%
1999-03-12	0	5	0.065	-	0.065	125,360	25.73	-	25.73	19.79	26.92	4,799	26.120	4.84%
1999-03-05	0	5	0.062	0.055	0.062	75,518	24.54	21.77	24.54	19.79	26.13	3,486	21.664	-3.13%
1999-02-26	0	5	0.064	0.055	0.064	131,316	25.34	21.77	25.34	23.36	30.09	4,916	26.714	-8.57%
1999-02-19	0	2	0.070	-	0.070	109,910	27.71	-	27.71	23.75	28.50	4,420	24.864	16.67%
1999-02-12	0	5	0.060	0.050	0.060	407,842	23.75	19.79	23.75	17.42	23.75	20,900	19.514	11.11%
1999-02-05	0	5	0.054	0.046	0.054	1,152,212	21.38	18.21	21.38	17.81	24.15	53,339	21.602	0.00%
1999-01-29	0	5	0.054	0.050	0.059	523,692	21.38	19.79	23.36	19.79	28.90	23,532	22.254	-33.33%
1999-01-22	0	5	0.081	-	-	639,250	32.07	-	-	27.71	32.86	20,385	31.359	1.25%
1999-01-15	0	5	0.080	0.074	0.080	57,008	31.67	29.30	31.67	29.30	34.05	1,788	31.877	0.00%
1999-01-08	0	5	0.080	0.078	0.080	1,085,522	31.67	30.88	31.67	29.69	34.84	34,156	31.781	-32.20%
1998-12-31	0	4	0.118	-	0.118	184,440	46.71	-	46.71	43.55	49.88	3,941	46.806	-11.94%
1998-12-24	0	4	0.134	-	0.134	57,059	53.05	-	53.05	49.09	53.05	1,115	51.169	-0.74%
1998-12-18	0	5	0.135	-	0.135	209,440	53.44	-	53.44	50.67	57.01	4,572	45.809	-1.46%
1998-12-11	0	5	0.137	-	0.137	3,516,052	54.24	-	54.24	51.46	56.61	65,570	53.623	7.87%
1998-12-04	0	5	0.127	-	0.127	205,400	50.28	-	50.28	48.69	59.38	3,865	53.147	-13.61%
1998-11-27	0	5	0.147	0.132	-	916,996	58.19	52.26	-	52.65	65.72	15,434	59.415	-5.16%
1998-11-20	0	5	0.155	0.155	0.159	1,343,272	61.36	61.36	62.95	54.24	66.51	21,986	61.096	-1.27%
1998-11-13	0	5	0.157	0.155	0.160	2,183,828	62.15	61.36	63.34	55.82	66.11	35,632	61.289	5.37%
1998-11-06	0	5	0.149	0.143	0.149	4,089,648	58.99	56.61	58.99	44.34	60.57	75,507	54.163	27.35%
1998-10-30	0	4	0.117	0.112	0.117	1,092,850	46.32	44.34	46.32	34.84	46.32	26,962	40.532	28.57%
1998-10-23	0	5	0.091	0.087	0.091	1,459,260	36.03	34.44	36.03	34.44	38.80	40,411	36.111	1.11%
1998-10-16	0	5	0.090	-	0.090	905,244	35.63	-	35.63	31.67	39.59	26,301	34.419	-4.26%
1998-10-09	0	4	0.094	-	0.094	71,390	37.21	-	37.21	34.84	37.21	2,021	35.328	6.82%
1998-09-30	0	3	0.088	-	0.089	300,870	34.84	-	35.23	30.09	38.00	8,816	34.129	-1.12%
1998-09-25	0	5	0.089	-	0.089	299,378	35.23	-	35.23	32.46	38.80	8,508	35.190	-9.18%
1998-09-18	0	5	0.098	-	0.098	243,830	38.80	-	38.80	35.63	39.98	6,401	38.093	-2.00%
1998-09-11	0	5	0.100	0.089	0.101	483,854	39.59	35.23	39.98	36.82	44.73	12,140	39.856	3.09%
1998-09-04	0	5	0.097	0.102	-	514,580	38.40	40.38	-	35.23	40.38	13,751	37.420	2.11%
1998-08-28	0	5	0.095	-	0.095	64,500	37.61	-	37.61	36.42	40.78	1,642	39.284	-6.86%
1998-08-21	0	4	0.102	-	0.102	447,700	40.38	-	40.38	35.63	40.38	11,645	38.446	13.33%
1998-08-14	0	5	0.090	0.088	0.090	182,220	35.63	34.84	35.63	31.27	35.63	5,456	33.397	8.43%
1998-08-07	0	5	0.083	0.081	0.083	779,636	32.86	32.07	32.86	31.67	38.40	21,259	36.674	-12.63%
1998-07-31	0	5	0.095	0.095	0.097	501,070	37.61	37.61	38.40	35.63	43.15	12,468	40.188	-7.77%
1998-07-24	0	5	0.103	0.102	0.103	828,586	40.78	40.38	40.78	31.67	43.55	21,506	38.528	0.00%
1998-07-17	0	5	0.103	0.100	0.109	659,036	40.78	39.59	43.15	39.59	57.80	13,847	47.592	-33.55%
1998-07-10	0	5	0.155	-	0.155	165,360	61.36	-	61.36	63.34	65.32	2,652	62.346	-5.49%
1998-07-03	0	4	0.164	0.157	0.164	696,240	64.93	62.15	64.93	63.34	69.28	10,650	65.377	-3.53%
1998-06-26	0	5	0.170	0.159	0.170	1,127,780	67.30	62.95	67.30	64.13	72.84	16,874	66.837	-5.56%
1998-06-19	0	5	0.180	0.179	0.180	1,759,872	71.26	70.86	71.26	67.30	72.84	25,053	70.247	-2.70%
1998-06-12	0	5	0.185	0.172	0.185	2,035,406	73.24	68.09	73.24	68.09	83.14	27,104	75.096	-11.06%
1998-06-05	0	5	0.208	0.204	0.208	3,219,502	82.34	80.76	82.34	75.22	83.14	40,300	79.889	4.00%
1998-05-29	0	5	0.200	0.195	0.196	3,024,784	79.18	77.20	77.59	77.20	106.9	33,277	90.896	-25.93%
1998-05-22	0	5	0.270	0.265	0.270	5,146,650	106.9	104.9	106.9	96.99	112.8	49,504	103.96	-1.82%
1998-05-15	0	5	0.275	0.275	0.280	5,308,490	108.9	108.9	110.8	104.9	130.6	46,822	113.38	-11.29%
1998-05-08	0	5	0.310	0.315	0.320	11,855,020	122.7	124.7	126.7	118.8	144.5	94,664	125.23	-11.43%
1998-05-01	0	5	0.350	0.345	0.350	12,167,770	138.6	136.6	138.6	126.7	148.5	90,734	134.10	-4.11%
1998-04-24	0	5	0.365	0.360	0.365	37,567,330	144.5	142.5	144.5	140.5	158.4	251,983	149.09	-3.95%
1998-04-17	0	4	0.380	0.375	0.380	13,287,640	150.4	148.5	150.4	138.6	152.4	91,759	144.81	2.70%
1998-04-09	0	3	0.370	0.365	0.370	13,344,690	146.5	144.5	146.5	138.6	148.5	92,795	143.81	1.37%
1998-04-03	0	5	0.365	0.365	0.370	25,654,420	144.5	144.5	146.5	140.5	170.2	168,084	152.63	-13.10%
1998-03-27	0	5	0.420	0.415	0.425	59,134,260	166.3	164.3	168.3	156.4	182.1	341,913	172.95	1.20%
1998-03-20	0	5	0.415	0.410	0.415	25,378,450	164.3	162.3	164.3	160.3	180.1	150,716	168.39	-2.35%
1998-03-13	0	5	0.425	0.420	0.430	35,656,690	168.3	166.3	170.2	160.3	192.0	202,559	176.03	-9.57%
1998-03-06	0	5	0.470	0.465	0.470	100,348,120	186.1	184.1	186.1	174.2	225.7	489,699	204.92	-9.62%
1998-02-27	0	5	0.520	0.520	0.530	153,724,520	205.9	205.9	209.8	201.9	225.7	721,453	213.08	-3.70%
1998-02-20	0	5	0.540	0.540	0.550	232,025,220	213.8	213.8	217.7	174.2	225.7	1,116,043	207.90	5.88%
1998-02-13	0	5	0.510	0.500	0.510	556,324,600	201.9	197.9	201.9	174.2	273.2	2,449,378	227.13	15.91%
1998-02-06	0	5	0.440	0.435	0.440	361,022,855	174.2	172.2	174.2	106.9	205.9	2,122,695	170.08	41.94%
1998-01-27	0	2	0.310	0.305	0.310	70,796,530	122.7	120.7	122.7	88.68	136.6	613,917	115.32	38.39%
1998-01-23	0	5	0.224	0.217	0.218	571,150,006	88.68	85.91	86.30	78.39	760.1	2,185,816	261.30	-88.39%
1998-01-16	5	5	1.930	-	-	0	764.1	-	-	-	-	0	-	0.00%
1998-01-09	0	5	1.930	1.920	1.930	149,006,580	764.1	760.1	764.1	752.2	791.8	194,047	767.89	-3.50%
1998-01-02	0	4	2.000	1.990	2.000	100,589,640	791.8	787.8	791.8	772.0	801.7	128,093	785.29	2.56%
1997-12-24	0	3	1.950	1.950	1.960	107,127,340	772.0	772.0	775.9	736.3	775.9	142,031	754.25	1.04%
1997-12-19	0	5	1.930	1.930	1.940	206,415,190	764.1	764.1	768.0	760.1	811.6	262,845	785.31	-2.03%
1997-12-12	0	5	1.970	1.970	1.980	446,220,720	779.9	779.9	783.9	700.7	787.8	593,850	751.40	10.67%
1997-12-05	0	5	1.780	1.770	1.780	212,169,534	704.7	700.7	704.7	688.8	736.3	299,442	708.55	-2.73%
1997-11-28	0	5	1.830	1.830	1.840	318,661,760	724.5	724.5	728.4	657.2	728.4	457,139	697.08	3.98%
1997-11-21	0	5	1.760	1.760	1.770	317,667,440	696.8	696.8	700.7	637.4	732.4	457,457	694.42	7.98%
1997-11-14	0	5	1.630	1.630	1.640	69,156,160	645.3	645.3	649.3	605.7	649.3	110,497	625.86	1.87%
1997-11-07	0	5	1.600	1.600	1.610	118,839,935	633.4	633.4	637.4	621.5	665.1	186,506	637.19	0.00%
1997-10-31	3	5	1.600	1.590	1.610	99,522,987	633.4	629.5	637.4	554.2	649.3	160,463	620.23	10.34%
1997-10-24	0	5	1.450	1.450	1.460	92,635,676	574.0	574.0	578.0	435.5	578.0	171,499	540.15	3.57%
1997-10-17	0	5	1.400	1.400	1.410	48,406,420	554.2	554.2	558.2	510.7	593.8	88,632	546.15	-6.04%
1997-10-09	0	4	1.490	1.490	1.500	48,790,885	589.9	589.9	593.8	570.1	645.3	79,089	616.91	-8.02%
1997-10-03	0	3	1.620	1.600	1.620	70,935,577	641.3	633.4	641.3	558.2	665.1	114,316	620.52	14.08%
1997-09-26	0	5	1.420	1.410	1.440	30,152,660	562.2	558.2	570.1	538.4	589.9	53,753	560.95	-4.05%
1997-09-19	0	4	1.480	1.470	1.490	39,390,331	585.9	581.9	589.9	574.0	645.3	65,291	603.31	-3.90%
1997-09-12	0	5	1.540	1.550	1.560	87,494,045	609.7	613.6	617.6	538.4	680.9	142,461	614.16	13.24%
1997-09-05	0	5	1.360	1.360	1.370	64,060,142	538.4	538.4	542.4	336.5	649.3	129,256	495.61	-15.53%
1997-08-29	0	5	1.610	1.600	1.610	86,582,197	637.4	633.4	637.4	621.5	712.6	129,745	667.33	-4.73%
1997-08-22	0	4	1.690	1.680	1.700	45,990,760	669.0	665.1	673.0	625.5	688.8	69,783	659.05	-2.31%
1997-08-15	0	5	1.730	1.730	1.740	147,040,638	684.9	684.9	688.8	625.5	744.3	210,730	697.77	4.22%
1997-08-08	0	5	1.660	1.650	1.660	78,518,630	657.2	653.2	657.2	637.4	716.6	114,681	684.67	-4.05%
1997-08-01	0	5	1.730	1.720	1.740	95,331,495	684.9	680.9	688.8	673.0	736.3	136,580	697.99	-2.26%
1997-07-25	0	5	1.770	1.780	1.790	136,525,436	700.7	704.7	708.6	665.1	756.1	193,653	705.00	-1.12%
1997-07-18	0	5	1.790	1.760	1.780	92,024,355	708.6	696.8	704.7	613.6	712.6	139,078	661.68	5.29%
1997-07-11	0	5	1.700	1.680	1.700	77,456,258	673.0	665.1	673.0	653.2	752.2	111,829	692.63	-6.59%
1997-07-04	0	2	1.820	1.810	1.820	14,041,320	720.5	716.6	720.5	708.6	764.1	19,006	738.80	1.11%
1997-06-27	0	5	1.800	1.800	1.810	154,680,070	712.6	712.6	716.6	700.7	870.9	195,729	790.28	1.12%
1997-06-20	0	5	1.780	1.770	1.800	44,862,690	704.7	700.7	712.6	700.7	801.7	59,512	753.84	-12.10%
1997-06-13	0	4	2.025	1.990	2.000	127,864,620	801.7	787.8	791.8	760.1	1,069	141,708	902.31	-14.74%
1997-06-06	4	5	2.375	2.400	2.425	57,357,280	940.2	950.1	960.0	712.6	950.1	68,374	838.88	75.93%
1997-05-30	2	5	2.250	-	-	120,040,430	534.4	-	-	332.5	540.4	272,698	440.20	61.87%
1997-05-23	0	5	1.390	1.380	1.400	25,306,560	330.2	327.8	332.5	304.0	330.2	80,891	312.85	6.11%
1997-05-16	0	5	1.310	1.310	1.320	22,619,694	311.2	311.2	313.5	306.4	332.5	71,067	318.29	-2.24%
1997-05-09	0	5	1.340	1.340	1.350	87,928,120	318.3	318.3	320.7	256.5	342.0	286,515	306.89	27.62%
1997-05-02	5	5	1.050	-	-	0	249.4	-	-	-	-	0	-	0.00%
1997-04-25	5	5	1.050	-	-	0	249.4	-	-	-	-	0	-	0.00%
1997-04-18	1	5	1.050	1.040	1.080	5,243,820	249.4	247.0	256.5	190.0	249.4	23,778	220.53	31.25%
1997-04-11	0	5	0.800	0.800	0.810	1,475,420	190.0	190.0	192.4	166.3	197.2	7,923	186.22	11.11%
1997-04-04	0	4	0.720	0.700	-	497,940	171.0	166.3	-	168.6	192.4	2,711	183.66	-10.00%
1997-03-27	0	4	0.800	0.800	0.820	1,332,540	190.0	190.0	194.8	180.5	194.8	7,039	189.31	3.90%
1997-03-21	0	5	0.770	0.750	0.770	533,620	182.9	178.1	182.9	182.9	190.0	2,854	186.95	-2.53%
1997-03-14	0	5	0.790	0.720	0.790	1,420,640	187.6	171.0	187.6	168.6	201.9	7,435	191.08	-1.25%
1997-03-07	0	5	0.800	0.800	0.820	2,133,140	190.0	190.0	194.8	185.3	204.3	11,064	192.80	-5.88%
1997-02-28	0	5	0.850	-	0.850	10,881,940	201.9	-	201.9	154.4	220.9	55,757	195.17	26.87%
1997-02-21	0	5	0.670	-	0.700	459,040	159.1	-	166.3	142.5	159.1	3,040	151.02	4.69%
1997-02-14	0	5	0.640	0.640	0.680	207,400	152.0	152.0	161.5	152.0	166.3	1,347	153.95	-13.51%
1997-02-05	0	3	0.740	-	0.740	120,400	175.8	-	175.8	178.1	180.5	674	178.74	-3.90%
1997-01-31	0	5	0.770	-	0.770	54,600	182.9	-	182.9	180.5	190.0	295	185.27	6.94%
1997-01-24	0	5	0.720	-	-	921,260	171.0	-	-	171.0	185.3	5,229	176.19	-15.29%
1997-01-17	0	5	0.850	-	0.850	77,600	201.9	-	201.9	204.3	209.0	379	204.80	-5.56%
1997-01-10	0	5	0.900	-	0.900	4,643,000	213.8	-	213.8	213.8	220.9	22,170	209.43	-2.17%
1997-01-03	0	4	0.920	-	0.930	1,094,200	218.5	-	220.9	190.0	220.9	5,389	203.05	15.00%
1996-12-27	0	3	0.800	0.780	0.800	921,800	190.0	185.3	190.0	180.5	190.0	4,926	187.14	0.00%
1996-12-20	0	5	0.800	0.790	0.800	330,680	190.0	187.6	190.0	194.8	209.0	1,667	198.35	-10.11%
1996-12-13	0	5	0.890	0.870	0.900	361,400	211.4	206.7	213.8	204.3	216.2	1,726	209.37	1.14%
1996-12-06	0	5	0.880	0.840	0.880	1,490,200	209.0	199.5	209.0	209.0	225.7	6,904	215.83	-3.30%
1996-11-29	0	5	0.910	0.910	0.930	818,420	216.2	216.2	220.9	206.7	232.8	3,637	225.00	-3.19%
1996-11-22	0	5	0.940	0.940	0.950	843,460	223.3	223.3	225.7	204.3	237.5	3,781	223.10	-1.05%
1996-11-15	0	5	0.950	0.950	0.970	625,700	225.7	225.7	230.4	218.5	235.2	2,779	225.19	-2.06%
1996-11-08	0	5	0.970	0.930	1.000	5,014,680	230.4	220.9	237.5	228.0	261.3	20,461	245.09	0.00%
1996-11-01	0	5	0.970	0.960	0.970	1,520,080	230.4	228.0	230.4	228.0	239.9	6,483	234.46	-1.02%
1996-10-25	0	4	0.980	0.980	1.000	1,254,160	232.8	232.8	237.5	230.4	247.0	5,204	241.02	-2.00%
1996-10-18	0	5	1.000	0.980	1.000	2,052,620	237.5	232.8	237.5	228.0	244.7	8,698	235.99	0.00%
1996-10-11	0	5	1.000	0.990	1.000	9,175,590	237.5	235.2	237.5	220.9	256.5	37,814	242.65	7.53%
1996-10-04	0	5	0.930	0.910	0.950	3,000,080	220.9	216.2	225.7	166.3	220.9	16,023	187.23	16.25%
1996-09-27	0	5	0.800	0.790	0.800	1,289,960	190.0	187.6	190.0	182.9	201.9	6,711	192.22	-17.53%
1996-09-20	0	5	0.970	-	0.970	1,823,300	230.4	-	230.4	213.8	235.2	7,772	234.61	-2.02%
1996-09-13	0	5	0.990	-	1.000	10,616,100	235.2	-	237.5	213.8	244.7	45,224	234.75	-4.81%
1996-09-06	0	5	1.040	0.970	1.050	11,673,880	247.0	230.4	249.4	220.9	247.0	49,291	236.84	6.12%
1996-08-30	0	4	0.980	0.990	1.000	5,638,080	232.8	235.2	237.5	230.4	268.4	22,086	255.28	-14.04%
1996-08-23	0	5	1.140	1.140	1.150	71,463,560	270.8	270.8	273.2	213.8	285.0	272,639	262.12	-1.72%
1996-08-16	0	5	1.160	1.160	1.170	10,481,280	275.5	275.5	277.9	275.5	313.5	35,145	298.23	-11.45%
1996-08-09	0	5	1.310	1.300	1.320	27,288,120	311.2	308.8	313.5	306.4	337.3	85,833	317.92	-5.76%
1996-08-02	0	5	1.390	1.390	1.400	43,620,760	330.2	330.2	332.5	308.8	337.3	134,130	325.21	2.21%
1996-07-26	0	5	1.360	1.350	1.360	154,912,020	323.0	320.7	323.0	306.4	339.7	477,909	324.15	2.26%
1996-07-19	0	5	1.330	1.320	1.330	28,958,360	315.9	313.5	315.9	268.4	315.9	99,735	290.35	17.70%
1996-07-12	0	5	1.130	1.120	1.140	4,437,420	268.4	266.0	270.8	266.0	285.0	16,116	275.35	-7.38%
1996-07-05	0	5	1.220	1.220	1.230	15,317,560	289.8	289.8	292.2	273.2	296.9	53,164	288.12	2.52%
1996-06-28	0	5	1.190	1.190	1.200	7,656,620	282.7	282.7	285.0	282.7	294.5	26,565	288.22	-0.83%
1996-06-21	0	3	1.200	1.190	1.200	3,264,820	285.0	282.7	285.0	280.3	292.2	11,401	286.37	-0.83%
1996-06-14	0	5	1.210	1.210	1.220	28,297,382	287.4	287.4	289.8	282.7	301.7	97,269	290.92	-0.82%
1996-06-07	0	5	1.220	1.220	1.230	29,510,900	289.8	289.8	292.2	289.8	315.9	97,175	303.69	-7.58%
1996-05-31	0	5	1.320	1.310	1.320	46,584,840	313.5	311.2	313.5	275.5	315.9	157,925	294.98	8.20%
1996-05-24	0	5	1.220	1.220	1.240	43,354,020	289.8	289.8	294.5	275.5	306.4	147,291	294.34	0.83%
1996-05-17	0	5	1.210	1.210	1.220	23,442,480	287.4	287.4	289.8	275.5	311.2	79,653	294.31	2.54%
1996-05-10	0	5	1.180	1.180	1.190	20,720,440	280.3	280.3	282.7	258.9	320.7	71,502	289.79	-4.84%
1996-05-03	0	5	1.240	1.240	1.250	25,184,160	294.5	294.5	296.9	220.9	301.7	91,390	275.57	27.84%
1996-04-26	0	5	0.970	0.950	0.970	10,529,680	230.4	225.7	230.4	159.1	247.0	52,103	202.09	40.58%
1996-04-19	0	5	0.690	0.690	0.710	2,242,860	163.9	163.9	168.6	161.5	171.0	13,522	165.86	-5.48%
1996-04-12	0	4	0.730	0.720	0.730	1,626,260	173.4	171.0	173.4	142.5	175.8	9,986	162.85	21.67%
1996-04-03	0	3	0.600	0.600	0.660	1,202,280	142.5	142.5	156.8	130.6	147.3	8,656	138.90	0.00%
1996-03-29	0	5	0.600	0.520	0.610	17,240	142.5	123.5	144.9	133.0	147.3	126	136.50	15.38%
1996-03-22	0	5	0.520	0.490	-	0	123.5	116.4	-	-	-	0	-	0.00%
1996-03-15	0	5	0.520	-	-	54,080	123.5	-	-	123.5	123.5	438	123.52	0.00%
1996-03-08	0	5	0.520	-	-	93,600	123.5	-	-	123.5	123.5	758	123.52	0.00%
1996-03-01	0	5	0.520	-	0.560	22,880	123.5	-	133.0	123.5	123.5	185	123.52	0.00%
1996-02-23	0	2	0.520	-	-	0	123.5	-	-	-	-	0	-	0.00%
1996-02-16	0	5	0.520	0.480	-	0	123.5	114.0	-	-	-	0	-	0.00%
1996-02-09	0	5	0.520	0.485	-	31,200	123.5	115.2	-	123.5	123.5	253	123.52	0.00%
1996-02-02	0	5	0.520	0.520	0.550	0	123.5	123.5	130.6	-	-	0	-	0.00%
1996-01-26	0	5	0.520	-	0.520	0	123.5	-	123.5	-	-	0	-	0.00%
1996-01-19	0	5	0.520	-	-	36,400	123.5	-	-	123.5	123.5	295	123.52	0.00%
1996-01-12	0	5	0.520	-	-	0	123.5	-	-	-	-	0	-	0.00%
1996-01-05	0	4	0.520	-	0.520	0	123.5	-	123.5	-	-	0	-	0.00%
1995-12-29	0	3	0.520	-	-	0	123.5	-	-	-	-	0	-	0.00%
1995-12-22	0	5	0.520	-	-	6,240	123.5	-	-	123.5	123.5	51	123.52	0.00%
1995-12-15	0	5	0.520	-	-	27,040	123.5	-	-	123.5	123.5	219	123.52	-5.45%
1995-12-08	0	5	0.550	-	-	0	130.6	-	-	-	-	0	-	5.77%
1995-12-01	0	5	0.520	0.520	-	5,200	123.5	123.5	-	123.5	123.5	42	123.52	-3.70%
1995-11-24	0	5	0.540	-	-	0	128.3	-	-	-	-	0	-	0.00%
1995-11-17	0	5	0.540	-	-	0	128.3	-	-	-	-	0	-	0.00%
1995-11-10	0	5	0.540	-	-	0	128.3	-	-	-	-	0	-	0.00%
1995-11-03	0	4	0.540	0.540	0.570	124,400	128.3	128.3	135.4	128.3	130.6	968	128.47	-1.82%
1995-10-27	0	5	0.550	0.550	0.560	914,620	130.6	130.6	133.0	128.3	130.6	7,081	129.16	5.77%
1995-10-20	0	5	0.520	-	0.540	30,500	123.5	-	128.3	114.0	125.9	253	120.74	8.33%
1995-10-13	0	5	0.480	0.460	0.540	207,000	114.0	109.3	128.3	114.0	130.6	1,684	122.92	-14.29%
1995-10-06	0	5	0.560	-	0.560	0	133.0	-	133.0	-	-	0	-	-1.75%
1995-09-29	0	5	0.570	-	0.580	2,280	135.4	-	137.8	133.0	137.8	17	135.39	-1.72%
1995-09-22	0	5	0.580	-	0.580	200,280	137.8	-	137.8	130.6	142.5	1,499	133.63	-1.69%
1995-09-15	0	5	0.590	-	0.590	0	140.1	-	140.1	-	-	0	-	0.00%
1995-09-08	1	5	0.590	0.570	0.590	469,440	140.1	135.4	140.1	130.6	154.4	3,326	141.15	7.27%
1995-09-01	0	4	0.550	0.500	0.550	116,820	130.6	118.8	130.6	114.0	133.0	951	122.78	-9.84%
1995-08-25	0	5	0.610	-	0.650	296,960	144.9	-	154.4	123.5	152.0	2,139	138.85	17.31%
1995-08-18	0	5	0.520	0.500	0.520	87,740	123.5	118.8	123.5	128.3	137.8	674	130.26	-5.45%
1995-08-11	0	5	0.550	-	0.550	0	130.6	-	130.6	-	-	0	-	-1.79%
1995-08-04	0	5	0.560	-	0.560	94,240	133.0	-	133.0	123.5	133.0	749	125.76	7.69%
1995-07-28	0	5	0.520	0.500	0.520	36,080	123.5	118.8	123.5	118.8	123.5	303	119.03	4.00%
1995-07-21	0	5	0.500	-	0.540	63,600	118.8	-	128.3	111.6	118.8	556	114.45	0.00%
1995-07-14	0	5	0.500	-	0.520	0	118.8	-	123.5	-	-	0	-	-5.66%
1995-07-07	0	5	0.530	-	0.530	2,120	125.9	-	125.9	125.9	125.9	17	125.89	0.00%
1995-06-30	0	5	0.530	-	0.530	138,220	125.9	-	125.9	106.9	130.6	1,221	113.21	15.22%
1995-06-23	0	4	0.460	0.460	0.480	115,920	109.3	109.3	114.0	109.3	114.0	1,052	110.14	-4.17%
1995-06-16	0	5	0.480	-	0.500	6,000	114.0	-	118.8	118.8	118.8	51	118.77	-2.04%
1995-06-09	0	5	0.500	-	0.500	0	116.4	-	116.4	-	-	0	-	0.00%
1995-06-01	0	4	0.500	-	0.500	0	116.4	-	116.4	-	-	0	-	0.00%
1995-05-26	0	5	0.500	-	0.500	10,500	116.4	-	116.4	116.4	128.0	86	122.21	-13.79%
1995-05-19	0	5	0.580	-	0.580	0	135.0	-	135.0	-	-	0	-	0.00%
1995-05-12	0	5	0.580	-	0.620	3,760	135.0	-	144.3	139.7	149.0	26	145.88	-3.33%
1995-05-05	0	5	0.600	0.600	-	0	139.7	139.7	-	-	-	0	-	11.11%
1995-04-28	0	5	0.540	-	0.540	25,000	125.7	-	125.7	116.4	116.4	215	116.39	0.00%
1995-04-21	0	4	0.540	-	0.540	29,820	125.7	-	125.7	128.0	135.0	232	128.55	-1.82%
1995-04-13	0	4	0.550	0.510	0.520	127,580	128.0	118.7	121.0	108.2	128.0	1,057	120.72	-6.78%
1995-04-07	0	4	0.590	-	0.590	104,600	137.3	-	137.3	130.4	137.3	894	117.06	18.00%
1995-03-31	0	5	0.500	0.480	0.540	93,680	116.4	111.7	125.7	100.1	116.4	876	106.90	-13.79%
1995-03-24	0	5	0.580	0.490	0.600	29,600	135.0	114.1	139.7	116.4	139.7	241	123.04	-3.33%
1995-03-17	0	5	0.600	-	0.600	56,920	139.7	-	139.7	137.3	146.7	412	138.02	1.69%
1995-03-10	0	5	0.590	-	0.590	0	137.3	-	137.3	-	-	0	-	-1.67%
1995-03-03	0	5	0.600	-	0.600	0	139.7	-	139.7	-	-	0	-	0.00%
1995-02-24	0	5	0.600	-	0.600	2,400	139.7	-	139.7	139.7	139.7	17	139.67	7.14%
1995-02-17	0	5	0.560	-	0.560	0	130.4	-	130.4	-	-	0	-	-1.75%
1995-02-10	0	5	0.570	0.570	0.580	26,900	132.7	132.7	135.0	123.4	128.0	215	125.24	-3.39%
1995-02-03	0	2	0.590	0.590	0.600	53,100	137.3	137.3	139.7	137.3	137.3	387	137.34	-1.67%
1995-01-27	0	5	0.600	-	0.620	0	139.7	-	144.3	-	-	0	-	0.00%
1995-01-20	0	5	0.600	-	-	0	139.7	-	-	-	-	0	-	0.00%
1995-01-13	0	5	0.600	-	-	0	139.7	-	-	-	-	0	-	0.00%
1995-01-06	0	4	0.600	0.560	0.610	27,420	139.7	130.4	142.0	137.3	144.3	198	138.76	0.00%
1994-12-30	0	3	0.600	-	-	139,500	139.7	-	-	139.7	146.7	988	141.19	-6.25%
1994-12-23	0	5	0.640	-	0.640	0	149.0	-	149.0	-	-	0	-	-3.03%
1994-12-16	0	5	0.660	-	0.660	0	153.6	-	153.6	-	-	0	-	0.00%
1994-12-09	0	5	0.660	0.640	0.660	6,600	153.6	149.0	153.6	153.6	153.6	43	153.63	-5.71%
1994-12-02	0	5	0.700	-	0.710	159,160	162.9	-	165.3	144.3	162.9	1,022	155.67	6.06%
1994-11-25	0	5	0.660	0.660	-	571,100	153.6	153.6	-	151.3	165.3	3,634	157.14	-4.35%
1994-11-18	0	5	0.690	0.680	0.710	346,260	160.6	158.3	165.3	160.6	179.2	2,071	167.22	-9.21%
1994-11-11	0	5	0.760	-	0.760	4,560	176.9	-	176.9	176.9	176.9	26	176.91	0.00%
1994-11-04	0	5	0.760	-	0.770	0	176.9	-	179.2	-	-	0	-	0.00%
1994-10-28	0	5	0.760	-	0.760	0	176.9	-	176.9	-	-	0	-	0.00%
1994-10-21	0	5	0.760	0.760	-	402,700	176.9	176.9	-	167.6	186.2	2,182	184.53	-7.32%
1994-10-14	0	4	0.820	-	-	0	190.9	-	-	-	-	0	-	-2.38%
1994-10-07	0	5	0.840	-	0.840	0	195.5	-	195.5	-	-	0	-	0.00%
1994-09-30	0	5	0.840	-	0.840	16,200	195.5	-	195.5	188.6	188.6	86	188.55	1.20%
1994-09-23	0	4	0.830	-	0.860	25,920	193.2	-	200.2	183.9	200.2	137	188.55	-5.68%
1994-09-16	0	5	0.880	0.820	-	25,100	204.8	190.9	-	193.2	195.5	129	194.76	0.00%
1994-09-09	0	5	0.880	-	0.880	107,160	204.8	-	204.8	186.2	209.5	558	191.88	10.00%
1994-09-02	0	4	0.800	0.750	0.800	51,200	186.2	174.6	186.2	186.2	200.2	266	192.23	-3.61%
1994-08-26	0	5	0.830	-	0.840	0	193.2	-	195.5	-	-	0	-	-1.19%
1994-08-19	0	5	0.840	0.790	0.840	178,700	195.5	183.9	195.5	186.2	202.5	928	192.58	-3.45%
1994-08-12	0	5	0.870	0.825	0.870	73,680	202.5	192.0	202.5	200.2	204.8	361	204.18	-1.14%
1994-08-05	0	5	0.880	-	0.880	11,860	204.8	-	204.8	193.2	202.5	60	197.20	0.00%
1994-07-29	0	5	0.880	-	0.910	0	204.8	-	211.8	-	-	0	-	0.00%
1994-07-22	0	5	0.880	-	-	0	204.8	-	-	-	-	0	-	0.00%
1994-07-15	0	5	0.880	-	0.900	26,680	204.8	-	209.5	197.9	216.5	129	207.02	-3.30%
1994-07-08	0	5	0.910	0.910	-	9,000	211.8	211.8	-	209.5	209.5	43	209.50	2.25%
1994-07-01	0	5	0.890	-	0.900	41,000	207.2	-	209.5	190.9	190.9	215	190.88	1.14%
1994-06-24	0	5	0.880	0.860	0.900	574,520	204.8	200.2	209.5	200.2	216.5	2,732	210.28	2.33%
1994-06-17	0	3	0.860	0.840	0.860	0	200.2	195.5	200.2	-	-	0	-	2.38%
1994-06-10	0	5	0.840	-	-	29,560	195.5	-	-	181.6	195.5	155	191.14	1.20%
1994-06-03	0	5	0.830	0.780	0.830	167,980	193.2	181.6	193.2	188.6	218.8	816	205.80	-9.78%
1994-05-27	0	5	0.920	-	0.930	101,580	214.2	-	216.5	186.2	223.5	498	203.84	6.98%
1994-05-20	0	5	0.860	0.830	0.860	169,780	200.2	193.2	200.2	193.2	221.1	842	201.64	-3.37%
1994-05-13	0	5	0.890	0.790	0.800	98,740	207.2	183.9	186.2	174.6	209.5	541	182.42	17.11%
1994-05-06	0	5	0.760	0.730	0.760	133,380	176.9	169.9	176.9	174.6	186.2	747	178.44	-5.00%
1994-04-29	0	5	0.800	-	0.820	67,100	186.2	-	190.9	190.9	200.2	344	195.24	-12.09%
1994-04-22	0	5	0.910	0.870	0.930	118,400	211.8	202.5	216.5	209.5	218.8	558	212.01	-2.15%
1994-04-15	0	5	0.930	0.910	0.930	332,260	216.5	211.8	216.5	216.5	225.8	1,504	220.98	-4.12%
1994-04-08	0	3	0.970	-	0.970	345,500	225.8	-	225.8	225.8	232.8	1,504	229.79	-3.96%
1994-03-31	0	4	1.010	0.970	1.010	417,400	235.1	225.8	235.1	221.1	242.1	1,804	231.34	7.45%
1994-03-25	0	5	0.940	0.920	0.980	1,239,340	218.8	214.2	228.1	214.2	232.8	5,473	226.45	-7.84%
1994-03-18	0	5	1.020	0.990	1.020	2,314,240	237.4	230.5	237.4	239.8	260.7	9,374	246.89	-8.93%
1994-03-11	0	5	1.120	1.110	1.120	3,343,480	260.7	258.4	260.7	251.4	267.7	12,836	260.47	0.00%
1994-03-04	0	5	1.120	1.110	1.160	2,952,400	260.7	258.4	270.0	256.1	288.6	11,032	267.62	-6.67%
1994-02-25	0	5	1.200	1.200	1.220	5,028,540	279.3	279.3	284.0	270.0	298.0	17,433	288.45	-2.44%
1994-02-18	0	3	1.230	1.230	1.270	38,667,980	286.3	286.3	295.6	284.0	325.9	125,973	306.95

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.