Prices and Webb-site Total Returns:

Celebrate International Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08212	2002-05-14	2019-06-05	2020-07-08	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
2020-07-07	2	2	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-07-03	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-06-26	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-06-19	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-06-12	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-06-05	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-05-29	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-05-22	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-05-15	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-05-08	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-04-29	3	3	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-04-24	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-04-17	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-04-09	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-04-03	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-03-27	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-03-20	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-03-13	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-03-06	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-02-28	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-02-21	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-02-14	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-02-07	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-01-31	3	3	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-01-24	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-01-17	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-01-10	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2020-01-03	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-12-27	3	3	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-12-20	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-12-13	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-12-06	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-11-29	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-11-22	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-11-15	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-11-08	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-11-01	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-10-25	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-10-18	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-10-11	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-10-04	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-09-27	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-09-20	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-09-13	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-09-06	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-08-30	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-08-23	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-08-16	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-08-09	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-08-02	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-07-26	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-07-19	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-07-12	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-07-05	4	4	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-06-28	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-06-21	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-06-14	5	5	-	-	-	0	0.021	-	-	-	-	0	-	0.00%
2019-06-06	1	4	-	-	-	4,453,891	0.021	-	-	0.016	0.025	236,696,457	0.0188	-8.70%
2019-05-31	0	5	0.023	0.022	0.023	8,391,714	0.023	0.022	0.023	0.020	0.054	310,700,000	0.0270	-54.90%
2019-05-24	0	5	0.051	0.051	0.057	174,990	0.051	0.051	0.057	0.051	0.060	3,352,601	0.0522	-10.53%
2019-05-17	0	4	0.057	0.053	0.061	23,851	0.057	0.053	0.061	0.052	0.061	441,000	0.0541	-3.39%
2019-05-10	0	5	0.059	0.054	0.060	633,690	0.059	0.054	0.060	0.055	0.073	10,412,100	0.0609	-30.59%
2019-05-03	0	4	0.085	0.075	0.085	62,756	0.085	0.075	0.085	0.075	0.088	812,000	0.0773	8.97%
2019-04-26	0	4	0.078	0.075	0.078	61,372	0.078	0.075	0.078	0.074	0.088	783,989	0.0783	-1.27%
2019-04-18	0	4	0.079	0.078	0.080	183,770	0.079	0.078	0.080	0.078	0.098	2,294,000	0.0801	-15.96%
2019-04-12	0	5	0.094	0.085	0.094	33,259	0.094	0.085	0.094	0.087	0.099	368,800	0.0902	6.82%
2019-04-04	0	4	0.088	0.082	0.088	129,021	0.088	0.082	0.088	0.081	0.094	1,489,964	0.0866	-11.11%
2019-03-29	0	5	0.099	0.092	0.099	79,181	0.099	0.092	0.099	0.091	0.104	845,580	0.0936	-3.88%
2019-03-22	0	5	0.103	0.092	0.103	69,592	0.103	0.092	0.103	0.090	0.125	752,000	0.0925	3.00%
2019-03-15	0	5	0.100	0.090	0.100	15,617	0.100	0.090	0.100	0.098	0.107	156,065	0.1001	6.38%
2019-03-08	0	5	0.094	0.094	0.108	51,236	0.094	0.094	0.108	0.091	0.119	498,000	0.1029	-6.93%
2019-03-01	0	5	0.101	0.101	0.105	122,464	0.101	0.101	0.105	0.095	0.147	1,203,798	0.1017	-5.61%
2019-02-22	0	5	0.107	0.095	0.107	58,505	0.107	0.095	0.107	0.086	0.146	588,800	0.0994	7.00%
2019-02-15	0	5	0.100	0.093	0.100	61,804	0.100	0.093	0.100	0.092	0.106	646,000	0.0957	3.09%
2019-02-08	0	2	0.097	0.088	0.100	1,056	0.097	0.088	0.100	0.097	0.097	12,000	0.0880	-3.00%
2019-02-01	0	5	0.100	0.095	0.100	20,161	0.100	0.095	0.100	0.091	0.115	207,000	0.0974	2.04%
2019-01-25	0	5	0.098	0.081	0.098	58,758	0.098	0.081	0.098	0.096	0.110	590,024	0.0996	-7.55%
2019-01-18	0	5	0.106	0.094	0.106	88,411	0.106	0.094	0.106	0.105	0.110	833,701	0.1060	0.00%
2019-01-11	0	5	0.106	0.106	0.110	330,260	0.106	0.106	0.110	0.102	0.112	3,130,220	0.1055	-7.02%
2019-01-04	0	4	0.114	0.103	0.114	2,362	0.114	0.103	0.114	0.121	0.125	20,022	0.1180	3.64%
2018-12-28	0	3	0.110	0.101	0.119	32,528	0.110	0.101	0.119	0.100	0.129	312,301	0.1042	-3.51%
2018-12-21	0	5	0.114	0.102	0.114	22,242	0.114	0.102	0.114	0.107	0.133	203,000	0.1096	0.00%
2018-12-14	0	5	0.114	0.105	0.114	5,008	0.114	0.105	0.114	0.118	0.133	42,216	0.1186	-5.00%
2018-12-07	0	5	0.120	0.119	0.120	381,360	0.120	0.119	0.120	0.100	0.198	2,940,001	0.1297	2.56%
2018-11-30	0	5	0.117	0.093	0.117	54,886	0.117	0.093	0.117	0.096	0.121	471,000	0.1165	-2.50%
2018-11-23	0	5	0.120	0.097	0.120	72,399	0.120	0.097	0.120	0.086	0.129	670,051	0.1080	9.09%
2018-11-16	0	5	0.110	0.095	0.110	45,248	0.110	0.095	0.110	0.102	0.130	376,000	0.1203	0.00%
2018-11-09	0	5	0.110	0.083	0.110	1,938	0.110	0.083	0.110	0.113	0.114	17,480	0.1109	2.80%
2018-11-02	0	5	0.107	0.091	0.107	170,477	0.107	0.091	0.107	0.080	0.129	1,862,850	0.0915	1.90%
2018-10-26	0	5	0.105	0.087	0.110	13,568	0.105	0.087	0.110	0.106	0.106	128,000	0.1060	-1.87%
2018-10-19	0	4	0.107	0.087	0.109	2,560	0.107	0.087	0.109	0.101	0.110	24,000	0.1067	5.94%
2018-10-12	0	5	0.101	0.090	0.101	899,264	0.101	0.090	0.101	0.087	0.107	9,200,788	0.0977	-0.98%
2018-10-05	0	4	0.102	0.096	0.107	74,200	0.102	0.096	0.107	0.093	0.108	740,001	0.1003	2.00%
2018-09-28	0	4	0.100	0.095	0.100	64,385	0.100	0.095	0.100	0.094	0.125	646,017	0.0997	-6.54%
2018-09-21	0	5	0.107	0.098	0.108	24,116	0.107	0.098	0.108	0.092	0.120	234,000	0.1031	5.94%
2018-09-14	0	5	0.101	0.095	0.101	14,552	0.101	0.095	0.101	0.101	0.102	144,000	0.1011	1.00%
2018-09-07	0	5	0.100	0.093	0.100	12,950	0.100	0.093	0.100	0.096	0.107	130,000	0.0996	1.01%
2018-08-31	0	5	0.099	0.098	0.103	146,332	0.099	0.098	0.103	0.094	0.115	1,404,700	0.1042	-1.00%
2018-08-24	0	5	0.100	0.098	0.099	1,593,601	0.100	0.098	0.099	0.090	0.117	15,532,001	0.1026	1.01%
2018-08-17	0	5	0.099	0.093	0.099	130,288	0.099	0.093	0.099	0.090	0.108	1,345,658	0.0968	-3.88%
2018-08-10	0	5	0.103	0.103	0.105	232,589	0.103	0.103	0.105	0.095	0.117	2,253,022	0.1032	-7.21%
2018-08-03	0	5	0.111	0.101	0.111	78,214	0.111	0.101	0.111	0.101	0.114	710,000	0.1102	6.73%
2018-07-27	0	5	0.104	0.100	0.104	692,533	0.104	0.100	0.104	0.100	0.118	6,842,051	0.1012	-1.89%
2018-07-20	0	5	0.106	0.098	0.106	2,029,955	0.106	0.098	0.106	0.091	0.149	18,553,940	0.1094	-27.89%
2018-07-13	0	5	0.147	0.138	0.147	135,758	0.147	0.138	0.147	0.137	0.159	962,000	0.1411	-4.55%
2018-07-06	0	4	0.154	0.142	0.155	61,576	0.154	0.142	0.155	0.142	0.169	407,000	0.1513	-4.35%
2018-06-29	0	5	0.161	0.146	0.161	278,512	0.161	0.146	0.161	0.143	0.178	1,782,322	0.1563	11.03%
2018-06-22	0	4	0.145	0.136	0.145	138,338	0.145	0.136	0.145	0.138	0.148	981,050	0.1410	0.00%
2018-06-15	0	5	0.145	0.148	0.149	92,658	0.145	0.148	0.149	0.141	0.152	639,446	0.1449	-3.33%
2018-06-08	0	5	0.150	0.140	0.150	155,978	0.150	0.140	0.150	0.140	0.159	1,079,900	0.1444	-1.96%
2018-06-01	0	5	0.153	0.145	0.154	148,855	0.153	0.145	0.154	0.142	0.155	999,600	0.1489	3.38%
2018-05-25	0	4	0.148	0.147	0.151	398,883	0.148	0.147	0.151	0.141	0.166	2,608,202	0.1529	-1.33%
2018-05-18	0	5	0.150	0.144	0.150	369,055	0.150	0.144	0.150	0.139	0.166	2,517,100	0.1466	-3.23%
2018-05-11	0	5	0.155	0.150	0.155	132,568	0.155	0.150	0.155	0.150	0.169	864,001	0.1534	-3.12%
2018-05-04	0	4	0.160	0.151	0.160	542,286	0.160	0.151	0.160	0.149	0.171	3,526,000	0.1538	6.67%
2018-04-27	0	5	0.150	0.143	0.155	311,620	0.150	0.143	0.155	0.143	0.168	2,109,865	0.1477	-9.09%
2018-04-20	0	5	0.165	0.144	0.165	537,962	0.165	0.144	0.165	0.150	0.165	3,366,320	0.1598	-6.25%
2018-04-13	0	5	0.176	0.163	0.177	166,243	0.176	0.163	0.177	0.163	0.177	996,090	0.1669	7.32%
2018-04-06	0	3	0.164	0.161	0.165	357,468	0.164	0.161	0.165	0.161	0.173	2,148,003	0.1664	-6.29%
2018-03-29	0	4	0.175	0.169	0.175	130,482	0.175	0.169	0.175	0.168	0.178	744,512	0.1753	2.94%
2018-03-23	0	5	0.170	0.168	0.175	141,514	0.170	0.168	0.175	0.165	0.179	834,597	0.1696	-3.41%
2018-03-16	0	5	0.176	0.165	0.176	253,383	0.176	0.165	0.176	0.167	0.179	1,488,193	0.1703	2.92%
2018-03-09	0	5	0.171	0.170	0.175	471,812	0.171	0.170	0.175	0.167	0.186	2,760,000	0.1709	1.18%
2018-03-02	0	5	0.169	0.169	0.177	1,175,264	0.169	0.169	0.177	0.166	0.198	6,702,414	0.1753	-10.58%
2018-02-23	0	4	0.189	0.190	0.191	997,871	0.189	0.190	0.191	0.171	0.196	5,461,662	0.1827	10.53%
2018-02-15	0	4	0.171	0.166	0.171	121,335	0.171	0.166	0.171	0.156	0.177	722,900	0.1678	0.59%
2018-02-09	0	5	0.170	0.156	0.170	133,792	0.170	0.156	0.170	0.156	0.175	803,601	0.1665	6.25%
2018-02-02	0	5	0.160	0.160	0.163	421,839	0.160	0.160	0.163	0.153	0.188	2,525,732	0.1670	-6.98%
2018-01-26	0	5	0.172	0.169	0.173	1,683,052	0.172	0.169	0.173	0.168	0.192	9,323,103	0.1805	-9.47%
2018-01-19	0	5	0.190	0.187	0.190	2,127,885	0.190	0.187	0.190	0.186	0.205	11,114,840	0.1914	-6.40%
2018-01-12	0	5	0.203	0.200	0.202	4,333,682	0.203	0.200	0.202	0.173	0.215	22,351,647	0.1939	16.67%
2018-01-05	0	4	0.174	0.173	0.175	431,959	0.174	0.173	0.175	0.171	0.176	2,486,585	0.1737	0.58%
2017-12-29	0	3	0.173	0.173	0.175	762,763	0.173	0.173	0.175	0.171	0.175	4,421,312	0.1725	1.76%
2017-12-22	0	5	0.170	0.170	0.174	1,200,863	0.170	0.170	0.174	0.170	0.180	6,803,250	0.1765	-2.30%
2017-12-15	0	5	0.174	0.172	0.175	3,619,534	0.174	0.172	0.175	0.170	0.178	21,006,450	0.1723	-2.25%
2017-12-08	1	5	0.178	0.176	0.178	3,391,160	0.178	0.176	0.178	0.174	0.220	18,150,048	0.1868	11.25%
2017-12-01	5	5	-	-	-	0	0.160	-	-	-	-	0	-	0.00%
2017-11-24	1	5	-	-	-	363,855	0.160	-	-	0.153	0.174	2,249,720	0.1617	-2.44%
2017-11-17	0	5	0.164	0.160	0.165	698,830	0.164	0.160	0.165	0.158	0.177	4,140,002	0.1688	-3.53%
2017-11-10	0	5	0.170	0.170	0.176	327,725	0.170	0.170	0.176	0.170	0.182	1,848,448	0.1773	-5.03%
2017-11-03	0	5	0.179	0.178	0.182	4,685,326	0.179	0.178	0.182	0.164	0.197	25,828,928	0.1814	0.00%
2017-10-27	0	5	0.179	0.168	0.179	2,164,036	0.179	0.168	0.179	0.159	0.187	12,207,102	0.1773	13.29%
2017-10-20	0	5	0.158	0.151	0.158	937,865	0.158	0.151	0.158	0.142	0.161	6,162,265	0.1522	3.95%
2017-10-13	0	5	0.152	0.149	0.158	909,400	0.152	0.149	0.158	0.148	0.162	6,008,104	0.1514	2.70%
2017-10-06	0	3	0.148	0.148	0.151	172,272	0.148	0.148	0.151	0.147	0.159	1,128,000	0.1527	-6.92%
2017-09-29	0	5	0.159	0.153	0.163	490,321	0.159	0.153	0.163	0.146	0.167	3,107,000	0.1578	0.63%
2017-09-22	0	5	0.158	0.147	0.158	205,860	0.158	0.147	0.158	0.151	0.165	1,297,992	0.1586	3.27%
2017-09-15	0	5	0.153	0.144	0.160	366,225	0.153	0.144	0.160	0.143	0.169	2,276,589	0.1609	-7.83%
2017-09-08	0	5	0.166	0.161	0.166	10,801,982	0.166	0.161	0.166	0.141	0.169	66,127,064	0.1634	7.10%
2017-09-01	0	5	0.155	0.143	0.155	264,402	0.155	0.143	0.155	0.150	0.160	1,721,100	0.1536	-3.12%
2017-08-25	0	4	0.160	0.155	0.160	201,534	0.160	0.155	0.160	0.155	0.165	1,270,001	0.1587	1.27%
2017-08-18	0	5	0.158	0.155	0.163	5,668,387	0.158	0.155	0.163	0.148	0.164	36,930,983	0.1535	-1.25%
2017-08-11	0	5	0.160	0.153	0.160	869,114	0.160	0.153	0.160	0.155	0.169	5,373,457	0.1617	-5.33%
2017-08-04	0	5	0.169	0.159	0.169	2,090,731	0.169	0.159	0.169	0.157	0.170	12,526,256	0.1669	4.32%
2017-07-28	0	5	0.162	0.155	0.163	1,375,221	0.162	0.155	0.163	0.142	0.162	8,812,856	0.1560	14.08%
2017-07-21	0	5	0.142	0.142	0.148	345,782	0.142	0.142	0.148	0.140	0.158	2,377,755	0.1454	-7.19%
2017-07-14	0	5	0.153	0.146	0.153	233,220	0.153	0.146	0.153	0.146	0.160	1,544,000	0.1510	-2.55%
2017-07-07	0	5	0.157	0.148	0.157	1,970,951	0.157	0.148	0.157	0.145	0.168	12,862,403	0.1532	-7.10%
2017-06-30	0	5	0.169	0.169	0.170	9,435,300	0.169	0.169	0.170	0.118	0.170	62,999,803	0.1498	17.36%
2017-06-23	0	5	0.144	0.142	0.145	3,355,745	0.144	0.142	0.145	0.136	0.158	23,136,596	0.1450	0.70%
2017-06-16	0	5	0.143	0.143	0.145	7,264,270	0.143	0.143	0.145	0.133	0.185	47,192,452	0.1539	-21.86%
2017-06-09	0	5	0.183	0.183	0.184	4,006,023	0.183	0.183	0.184	0.176	0.200	21,679,497	0.1848	-9.85%
2017-06-02	0	4	0.203	0.194	0.205	25,468,346	0.203	0.194	0.205	0.182	0.235	120,254,349	0.2118	2.01%
2017-05-26	0	5	0.199	0.182	0.199	4,649,744	0.199	0.182	0.199	0.173	0.200	25,661,022	0.1812	13.71%
2017-05-19	0	5	0.175	0.174	0.181	1,292,888	0.175	0.174	0.181	0.172	0.187	7,337,521	0.1762	0.95%
2017-05-12	0	5	0.192	0.190	0.192	1,080,329	0.173	0.172	0.173	0.165	0.176	6,332,463	0.1706	0.52%
2017-05-05	0	3	0.191	0.191	0.193	331,817	0.172	0.172	0.174	0.170	0.174	1,932,891	0.1717	-0.52%
2017-04-28	0	5	0.192	0.188	0.192	693,043	0.173	0.170	0.173	0.167	0.180	4,078,146	0.1699	-4.00%
2017-04-21	0	4	0.200	0.189	0.200	145,260	0.181	0.171	0.181	0.179	0.181	808,617	0.1796	0.00%
2017-04-13	0	4	0.200	0.200	0.218	728,850	0.181	0.181	0.197	0.169	0.181	4,157,774	0.1753	1.52%
2017-04-07	0	4	0.197	0.191	0.197	465,078	0.178	0.172	0.178	0.170	0.181	2,656,034	0.1751	-1.50%
2017-03-31	0	5	0.200	0.197	0.200	271,469	0.181	0.178	0.181	0.178	0.185	1,513,164	0.1794	-2.91%
2017-03-24	0	5	0.206	0.206	0.219	373,000	0.186	0.186	0.198	0.169	0.200	2,012,355	0.1854	3.00%
2017-03-17	0	5	0.200	0.190	0.200	463,538	0.181	0.172	0.181	0.170	0.184	2,657,197	0.1744	-0.50%
2017-03-10	0	5	0.201	0.200	0.205	2,216,862	0.181	0.181	0.185	0.172	0.223	11,141,932	0.1990	-15.90%
2017-03-03	0	5	0.239	0.231	0.240	1,996,025	0.216	0.209	0.217	0.209	0.244	8,809,533	0.2266	-9.81%
2017-02-24	0	5	0.265	0.255	0.265	8,539,804	0.239	0.230	0.239	0.224	0.239	36,671,581	0.2329	0.00%
2017-02-17	0	5	0.265	0.260	0.265	19,180,933	0.239	0.235	0.239	0.182	0.271	81,794,428	0.2345	26.19%
2017-02-10	0	5	0.210	0.215	0.217	4,071,047	0.190	0.194	0.196	0.148	0.196	23,371,967	0.1742	22.09%
2017-02-03	0	3	0.172	0.172	0.173	94,572	0.155	0.155	0.156	0.155	0.160	600,221	0.1576	-0.58%
2017-01-27	0	5	0.173	0.173	0.175	86,582	0.156	0.156	0.158	0.154	0.161	556,017	0.1557	0.58%
2017-01-20	0	5	0.172	0.172	0.175	573,653	0.155	0.155	0.158	0.154	0.162	3,639,033	0.1576	-0.58%
2017-01-13	0	5	0.173	0.172	0.175	888,263	0.156	0.155	0.158	0.154	0.163	5,651,882	0.1572	-1.14%
2017-01-06	0	4	0.175	0.175	0.177	6,047,165	0.158	0.158	0.160	0.154	0.189	36,553,636	0.1654	-17.45%
2016-12-30	0	3	0.212	0.205	0.214	1,135,454	0.191	0.185	0.193	0.183	0.195	5,991,030	0.1895	0.00%
2016-12-23	0	5	0.212	0.202	0.212	721,391	0.191	0.182	0.191	0.177	0.199	3,835,907	0.1881	-0.47%
2016-12-16	0	5	0.213	0.207	0.213	1,155,607	0.192	0.187	0.192	0.187	0.207	5,886,657	0.1963	-6.58%
2016-12-09	0	5	0.228	0.217	0.228	1,090,628	0.206	0.196	0.206	0.191	0.217	5,221,526	0.2089	-7.32%
2016-12-02	0	5	0.246	0.233	0.246	2,977,441	0.222	0.210	0.222	0.213	0.230	13,424,322	0.2218	-3.53%
2016-11-25	0	5	0.255	0.250	0.255	15,139,656	0.230	0.226	0.230	0.183	0.230	70,652,239	0.2143	21.43%
2016-11-18	0	5	0.210	0.206	0.211	4,944,631	0.190	0.186	0.191	0.185	0.199	25,776,699	0.1918	-0.94%
2016-11-11	0	5	0.212	0.208	0.213	3,894,343	0.191	0.188	0.192	0.178	0.199	20,604,460	0.1890	-0.47%
2016-11-04	0	5	0.213	0.211	0.213	4,886,395	0.192	0.191	0.192	0.176	0.199	25,913,548	0.1886	1.91%
2016-10-28	0	5	0.209	0.198	0.210	4,428,336	0.189	0.179	0.190	0.158	0.192	26,063,380	0.1699	11.17%
2016-10-20	0	4	0.188	0.182	0.188	3,625,168	0.170	0.164	0.170	0.166	0.184	20,936,131	0.1732	-7.84%
2016-10-14	0	4	0.204	0.194	0.204	18,092,667	0.184	0.175	0.184	0.164	0.190	102,374,084	0.1767	3.03%
2016-10-07	0	5	0.198	0.195	0.200	612,428	0.179	0.176	0.181	0.171	0.189	3,501,152	0.1749	-2.94%
2016-09-30	0	5	0.204	0.189	0.205	422,653	0.184	0.171	0.185	0.168	0.185	2,446,013	0.1728	0.49%
2016-09-23	0	5	0.203	0.198	0.203	2,540,660	0.183	0.179	0.183	0.172	0.192	13,928,453	0.1824	-0.98%
2016-09-15	0	4	0.205	0.204	0.211	1,125,512	0.185	0.184	0.191	0.184	0.209	5,856,013	0.1922	-9.69%
2016-09-09	0	5	0.227	0.223	0.227	1,613,996	0.205	0.201	0.205	0.202	0.224	7,771,797	0.2077	-6.20%
2016-09-02	0	5	0.242	0.240	0.242	1,289,837	0.218	0.217	0.218	0.209	0.230	5,960,681	0.2164	-8.68%
2016-08-26	0	5	0.265	0.245	0.270	168,747	0.239	0.221	0.244	0.217	0.239	749,095	0.2253	6.00%
2016-08-19	0	5	0.250	0.246	0.255	2,032,634	0.226	0.222	0.230	0.220	0.284	8,159,926	0.2491	0.81%
2016-08-12	0	5	0.248	0.240	0.249	2,154,648	0.224	0.217	0.225	0.208	0.226	9,694,083	0.2223	0.00%
2016-08-05	0	4	0.248	0.240	0.248	6,639,148	0.224	0.217	0.224	0.199	0.235	30,723,828	0.2161	3.33%
2016-07-29	0	5	0.240	0.230	0.249	1,015,798	0.217	0.208	0.225	0.208	0.235	4,523,286	0.2246	-7.69%
2016-07-22	0	5	0.260	0.260	0.270	257,633	0.235	0.235	0.244	0.230	0.257	1,060,537	0.2429	-3.70%
2016-07-15	0	5	0.270	0.265	0.275	319,344	0.244	0.239	0.248	0.235	0.257	1,317,658	0.2424	-6.90%
2016-07-08	0	5	0.290	0.280	0.290	707,671	0.262	0.253	0.262	0.239	0.289	2,765,722	0.2559	1.75%
2016-06-30	0	4	0.285	0.270	0.285	377,139	0.257	0.244	0.257	0.235	0.262	1,558,854	0.2419	3.64%
2016-06-24	0	5	0.275	0.265	0.275	583,273	0.248	0.239	0.248	0.239	0.266	2,251,808	0.2590	-5.17%
2016-06-17	0	5	0.290	0.280	0.290	769,764	0.262	0.253	0.262	0.235	0.289	2,979,787	0.2583	5.45%
2016-06-10	0	4	0.275	0.275	0.280	258,416	0.248	0.248	0.253	0.239	0.257	1,039,315	0.2486	1.85%
2016-06-03	0	5	0.270	0.270	0.285	326,686	0.244	0.244	0.257	0.244	0.257	1,320,338	0.2474	-3.57%
2016-05-27	0	5	0.280	0.280	0.290	328,770	0.253	0.253	0.262	0.235	0.275	1,298,112	0.2533	5.66%
2016-05-20	0	5	0.265	0.265	0.270	573,186	0.239	0.239	0.244	0.235	0.266	2,312,015	0.2479	-1.85%
2016-05-13	0	5	0.270	0.265	0.280	1,397,517	0.244	0.239	0.253	0.235	0.289	5,174,967	0.2701	-6.90%
2016-05-06	0	4	0.290	0.290	0.295	694,614	0.262	0.262	0.266	0.262	0.293	2,589,443	0.2682	-6.45%
2016-04-29	0	5	0.310	0.305	0.310	2,414,028	0.280	0.275	0.280	0.262	0.293	8,842,255	0.2730	5.08%
2016-04-22	0	5	0.295	0.290	0.295	45,628,341	0.266	0.262	0.266	0.257	0.451	144,088,064	0.3167	1.72%
2016-04-15	0	5	0.290	0.290	0.295	214,752	0.262	0.262	0.266	0.253	0.271	828,820	0.2591	-1.69%
2016-04-08	0	4	0.295	0.285	0.295	419,871	0.266	0.257	0.266	0.248	0.275	1,622,973	0.2587	-1.67%
2016-04-01	0	4	0.300	0.290	0.300	677,556	0.271	0.262	0.271	0.244	0.293	2,466,623	0.2747	3.45%
2016-03-24	0	4	0.290	0.285	0.290	584,290	0.262	0.257	0.262	0.257	0.284	2,198,434	0.2658	-1.69%
2016-03-18	0	5	0.295	0.295	0.305	304,167	0.266	0.266	0.275	0.257	0.275	1,137,554	0.2674	-3.28%
2016-03-11	0	5	0.305	0.295	0.315	275,787	0.275	0.266	0.284	0.266	0.289	998,403	0.2762	3.39%
2016-03-04	0	5	0.295	0.290	0.300	781,667	0.266	0.262	0.271	0.262	0.289	2,897,104	0.2698	-4.84%
2016-02-26	0	5	0.310	0.305	0.310	795,705	0.280	0.275	0.280	0.253	0.289	2,922,645	0.2723	6.90%
2016-02-19	0	5	0.290	0.280	0.295	296,161	0.262	0.253	0.266	0.244	0.275	1,180,536	0.2509	9.43%
2016-02-12	0	2	0.265	0.255	0.270	723,420	0.239	0.230	0.244	0.226	0.253	3,038,158	0.2381	-5.36%
2016-02-05	0	5	0.280	0.275	0.285	610,172	0.253	0.248	0.257	0.235	0.275	2,464,422	0.2476	-6.67%
2016-01-29	0	5	0.300	0.280	0.300	327,642	0.271	0.253	0.271	0.253	0.284	1,274,110	0.2572	5.26%
2016-01-22	0	5	0.285	0.285	0.305	667,826	0.257	0.257	0.275	0.257	0.284	2,490,676	0.2681	-9.52%
2016-01-15	0	5	0.315	0.300	0.315	534,197	0.284	0.271	0.284	0.257	0.307	1,948,571	0.2741	3.28%
2016-01-08	0	5	0.305	0.300	0.310	1,335,427	0.275	0.271	0.280	0.262	0.330	4,612,197	0.2895	-19.74%
2015-12-31	0	4	0.380	0.365	0.380	1,030,916	0.343	0.330	0.343	0.330	0.357	3,064,307	0.3364	-3.80%
2015-12-24	0	4	0.395	0.370	0.395	637,797	0.357	0.334	0.357	0.321	0.361	1,872,563	0.3406	-1.25%
2015-12-18	0	5	0.040	0.038	0.040	1,574,410	0.361	0.343	0.361	0.334	0.361	4,552,158	0.3459	0.00%
2015-12-11	0	5	0.040	0.039	0.040	2,769,703	0.361	0.352	0.361	0.334	0.406	7,669,623	0.3611	-6.98%
2015-12-04	0	5	0.043	0.040	0.041	8,303,879	0.388	0.361	0.370	0.343	0.433	21,381,176	0.3884	4.88%
2015-11-27	0	5	0.041	0.040	0.041	5,292,480	0.370	0.361	0.370	0.361	0.497	12,548,124	0.4218	-25.45%
2015-11-20	4	5	0.055	0.054	0.055	4,028,630	0.497	0.488	0.497	0.460	0.614	8,062,631	0.4997	-15.38%
2015-11-13	5	5	-	-	-	0	0.587	-	-	-	-	0	-	0.00%
2015-11-06	1	5	-	-	-	1,109,011	0.587	-	-	0.560	0.596	1,918,263	0.5781	-2.99%
2015-10-30	0	5	0.067	0.065	0.067	1,335,517	0.605	0.587	0.605	0.569	0.605	2,296,739	0.5815	1.52%
2015-10-23	0	4	0.066	0.064	0.066	1,162,666	0.596	0.578	0.596	0.569	0.614	1,968,115	0.5908	-4.35%
2015-10-16	0	5	0.069	0.067	0.069	5,288,159	0.623	0.605	0.623	0.578	0.632	8,743,157	0.6048	0.00%
2015-10-09	3	5	0.069	0.068	0.069	10,257,860	0.623	0.614	0.623	0.605	0.722	15,937,296	0.6436	4.55%
2015-10-02	2	3	-	-	-	633,440	0.596	-	-	0.569	0.605	1,083,237	0.5848	-4.35%
2015-09-25	0	5	0.069	0.068	0.069	4,917,674	0.623	0.614	0.623	0.587	0.686	7,694,569	0.6391	-6.76%
2015-09-18	0	5	0.074	0.071	0.074	2,623,025	0.668	0.641	0.668	0.623	0.704	4,062,323	0.6457	-1.33%
2015-09-11	0	5	0.075	0.073	0.075	6,388,062	0.677	0.659	0.677	0.587	0.695	9,910,738	0.6446	11.94%
2015-09-04	0	4	0.067	0.064	0.067	1,807,910	0.605	0.578	0.605	0.560	0.650	3,013,514	0.5999	-6.94%
2015-08-28	0	5	0.072	0.070	0.072	6,809,478	0.650	0.632	0.650	0.542	0.677	11,006,900	0.6187	-6.49%
2015-08-21	0	5	0.077	0.076	0.077	9,127,337	0.695	0.686	0.695	0.668	0.903	11,987,631	0.7614	-23.00%
2015-08-14	0	5	0.100	0.098	0.100	23,454,695	0.903	0.885	0.903	0.822	1.147	23,781,940	0.9862	-1.96%
2015-08-07	0	5	0.102	0.101	0.102	21,830,876	0.921	0.912	0.921	0.813	0.993	24,227,214	0.9011	-3.77%
2015-07-31	0	5	0.106	0.105	0.106	40,606,095	0.957	0.948	0.957	0.912	1.147	39,555,307	1.0266	-16.54%
2015-07-24	0	5	0.127	0.126	0.127	183,454,380	1.147	1.138	1.147	1.020	1.445	149,860,910	1.2242	1.60%
2015-07-17	0	5	0.125	0.126	0.127	116,508,405	1.129	1.138	1.147	1.101	4.379	71,037,099	1.6401	-73.96%
2015-07-10	0	5	0.480	0.460	0.480	63,126,425	4.334	4.153	4.334	4.153	7.584	9,709,198	6.5017	-34.25%
2015-07-03	0	4	0.730	0.720	0.730	20,058,764	6.591	6.501	6.591	5.417	6.591	3,213,531	6.2420	4.29%
2015-06-26	0	5	0.700	0.670	0.700	24,460,386	6.320	6.049	6.320	6.049	9.028	3,392,750	7.2096	-4.11%
2015-06-19	0	5	0.730	0.730	0.740	157,987,454	6.591	6.591	6.681	3.611	12.19	20,657,839	7.6478	340.27%
2015-06-12	0	5	1.990	1.860	1.990	31,718,332	1.497	1.399	1.497	1.068	1.866	21,217,116	1.4949	-12.72%
2015-06-05	0	5	0.114	0.113	0.114	13,897,240	1.715	1.700	1.715	1.535	1.835	7,978,449	1.7418	-4.20%
2015-05-29	0	4	0.119	0.118	0.119	41,407,104	1.790	1.775	1.790	1.580	2.106	22,542,267	1.8369	7.21%
2015-05-22	0	5	0.111	0.109	0.111	14,867,456	1.670	1.640	1.670	1.279	1.805	9,406,122	1.5806	19.35%
2015-05-15	0	5	0.093	0.092	0.093	5,492,794	1.399	1.384	1.399	1.219	1.505	3,985,577	1.3782	-8.82%
2015-05-08	0	5	0.102	0.099	0.102	17,087,846	1.535	1.489	1.535	1.399	1.835	10,363,948	1.6488	-5.56%
2015-04-30	0	4	0.108	0.103	0.108	14,042,973	1.625	1.550	1.625	1.324	1.685	9,366,501	1.4993	5.88%
2015-04-24	0	5	0.102	0.101	0.102	25,708,164	1.535	1.520	1.535	1.113	1.866	17,172,649	1.4970	10.87%
2015-04-17	0	5	0.092	0.089	0.092	17,765,609	1.384	1.339	1.384	0.827	1.384	16,355,117	1.0862	70.37%
2015-04-10	0	3	0.054	0.055	0.056	1,989,380	0.812	0.827	0.843	0.737	0.843	2,504,926	0.7942	5.88%
2015-04-02	0	4	0.051	0.049	0.050	6,326,016	0.767	0.737	0.752	0.677	0.978	8,196,210	0.7718	8.51%
2015-03-27	0	5	0.047	0.046	0.047	3,043,190	0.707	0.692	0.707	0.662	0.722	4,441,655	0.6851	0.00%
2015-03-20	3	5	0.047	0.045	0.047	8,061,437	0.707	0.677	0.707	0.662	0.888	10,888,917	0.7403	-36.49%
2015-03-13	5	5	-	-	-	0	1.113	-	-	-	-	0	-	0.00%
2015-03-06	5	5	-	-	-	0	1.113	-	-	-	-	0	-	0.00%
2015-02-27	5	5	-	-	-	0	1.113	-	-	-	-	0	-	0.00%
2015-02-18	3	3	-	-	-	0	1.113	-	-	-	-	0	-	0.00%
2015-02-13	5	5	-	-	-	0	1.113	-	-	-	-	0	-	0.00%
2015-02-06	5	5	-	-	-	0	1.113	-	-	-	-	0	-	0.00%
2015-01-30	1	5	-	-	-	5,820,621	1.113	-	-	1.053	1.279	5,128,116	1.1350	5.71%
2015-01-23	0	5	0.070	0.066	0.070	1,266,613	1.053	0.993	1.053	0.918	1.053	1,272,129	0.9957	0.00%
2015-01-16	0	5	0.070	0.068	0.070	397,150	1.053	1.023	1.053	1.023	1.098	377,566	1.0519	-2.78%
2015-01-09	0	5	0.072	0.070	0.072	1,163,673	1.083	1.053	1.083	1.023	1.128	1,086,438	1.0711	-2.70%
2015-01-02	0	4	0.074	0.072	0.075	594,516	1.113	1.083	1.128	1.053	1.174	540,855	1.0992	2.78%
2014-12-24	0	3	0.072	0.070	0.073	496,287	1.083	1.053	1.098	1.023	1.113	460,616	1.0774	2.86%
2014-12-19	0	5	0.070	0.069	0.070	4,741,059	1.053	1.038	1.053	0.978	1.429	3,975,178	1.1927	-23.91%
2014-12-12	0	5	0.092	0.089	0.092	27,990,640	1.384	1.339	1.384	1.279	1.715	17,400,160	1.6086	-8.91%
2014-12-05	0	5	0.101	0.099	0.101	6,906,323	1.520	1.489	1.520	1.489	1.805	4,330,502	1.5948	-7.34%
2014-11-28	0	5	0.109	0.108	0.109	20,354,950	1.640	1.625	1.640	1.625	2.212	11,088,983	1.8356	-23.24%
2014-11-21	0	5	0.142	0.139	0.142	11,705,059	2.136	2.091	2.136	1.956	2.347	5,391,822	2.1709	5.19%
2014-11-14	0	5	0.135	0.133	0.135	3,905,487	2.031	2.001	2.031	1.956	2.257	1,915,638	2.0387	-6.90%
2014-11-07	0	5	0.145	0.143	0.146	6,963,617	2.182	2.151	2.197	2.031	2.302	3,274,999	2.1263	0.00%
2014-10-31	0	5	0.145	0.143	0.145	10,329,941	2.182	2.151	2.182	1.971	2.242	4,730,346	2.1838	-3.33%
2014-10-24	0	5	0.150	0.147	0.150	28,342,689	2.257	2.212	2.257	2.091	2.347	13,011,514	2.1783	-4.46%
2014-10-17	0	5	0.157	0.153	0.157	4,662,438	2.362	2.302	2.362	2.272	2.543	1,972,472	2.3638	-0.63%
2014-10-10	0	5	0.158	0.156	0.158	11,501,840	2.377	2.347	2.377	2.091	2.513	4,934,724	2.3308	9.72%
2014-10-03	0	3	0.144	0.142	0.144	5,771,689	2.166	2.136	2.166	2.076	2.467	2,603,105	2.2172	-14.29%
2014-09-26	0	5	0.168	0.165	0.168	20,177,570	2.528	2.482	2.528	2.467	2.753	7,833,374	2.5758	0.00%
2014-09-19	1	5	0.168	0.165	0.168	63,966,495	2.528	2.482	2.528	2.407	5.416	23,655,097	2.7041	-55.20%
2014-09-12	0	4	0.375	0.370	0.380	10,870,422	5.642	5.567	5.717	5.567	10.83	1,442,414	7.5363	-47.18%
2014-09-05	0	5	0.710	0.700	0.710	54,359,865	10.68	10.53	10.68	8.877	11.58	5,162,892	10.529	18.33%
2014-08-29	0	5	0.600	0.590	0.600	20,565,083	9.027	8.877	9.027	5.567	9.027	2,725,154	7.5464	50.00%
2014-08-22	0	5	0.400	0.390	0.400	4,095,374	6.018	5.868	6.018	5.717	6.620	681,721	6.0074	-6.98%
2014-08-15	0	5	0.430	0.415	0.430	13,838,684	6.469	6.244	6.469	1.843	10.23	2,825,348	4.8980	51.98%
2014-08-08	0	5	0.082	0.082	0.083	18,748,966	4.257	4.257	4.309	3.789	5.243	3,994,010	4.6943	13.89%
2014-08-01	0	5	0.072	0.072	0.073	3,218,293	3.738	3.738	3.789	3.634	4.101	857,744	3.7520	-8.86%
2014-07-25	0	5	0.079	0.078	0.079	6,865,423	4.101	4.049	4.101	3.686	4.672	1,710,060	4.0147	9.72%
2014-07-18	0	5	0.072	0.071	0.072	4,704,459	3.738	3.686	3.738	3.634	3.841	1,269,748	3.7050	1.41%
2014-07-11	0	5	0.071	0.071	0.073	7,530,356	3.686	3.686	3.789	3.530	3.997	1,993,302	3.7778	-2.74%
2014-07-04	0	4	0.073	0.072	0.073	14,115,895	3.789	3.738	3.789	3.634	5.347	3,492,803	4.0414	-28.43%
2014-06-27	0	5	0.102	0.100	0.102	14,719,148	5.295	5.191	5.295	4.776	5.451	2,813,710	5.2312	-0.97%
2014-06-20	0	5	0.103	0.101	0.103	35,419,464	5.347	5.243	5.347	5.087	6.125	6,685,693	5.2978	-14.17%
2014-06-13	0	5	0.120	0.119	0.120	28,168,487	6.229	6.177	6.229	4.412	6.904	4,584,510	6.1443	34.83%
2014-06-06	0	4	0.089	0.087	0.089	2,114,659	4.620	4.516	4.620	4.412	4.880	465,504	4.5427	-1.11%
2014-05-30	0	5	0.090	0.090	0.091	2,522,270	4.672	4.672	4.724	4.620	5.347	519,323	4.8568	-5.26%
2014-05-23	0	5	0.095	0.092	0.096	950,529	4.931	4.776	4.983	4.776	5.139	193,161	4.9209	-5.94%
2014-05-16	0	5	0.101	0.099	0.101	4,078,912	5.243	5.139	5.243	4.568	5.502	835,179	4.8839	2.02%
2014-05-09	0	4	0.099	0.099	0.100	8,639,030	5.139	5.139	5.191	4.931	6.229	1,608,404	5.3712	-17.50%
2014-05-02	0	4	0.120	0.118	0.120	3,752,288	6.229	6.125	6.229	6.073	7.267	588,289	6.3783	-14.29%
2014-04-25	0	4	0.140	0.135	0.140	21,619,017	7.267	7.008	7.267	6.904	8.980	2,770,301	7.8039	0.00%
2014-04-17	0	4	0.140	0.137	0.139	5,969,391	7.267	7.112	7.215	6.281	8.254	847,561	7.0430	-8.50%
2014-04-11	0	5	0.153	0.152	0.154	19,632,226	7.942	7.890	7.994	7.527	10.90	2,127,115	9.2295	-12.07%
2014-04-04	0	5	0.174	0.174	0.176	3,825,727	9.032	9.032	9.136	8.306	9.655	421,027	9.0867	0.58%
2014-03-28	0	5	0.173	0.173	0.178	9,137,382	8.980	8.980	9.240	8.254	11.47	996,025	9.1739	-18.01%
2014-03-21	0	5	0.211	0.211	0.212	6,053,734	10.95	10.95	11.00	10.54	12.20	533,316	11.351	-8.26%
2014-03-14	0	5	0.230	0.229	0.231	18,195,550	11.94	11.89	11.99	11.78	13.50	1,442,973	12.610	-4.96%
2014-03-07	0	5	0.242	0.240	0.243	58,123,579	12.56	12.46	12.61	11.99	15.31	4,411,788	13.175	2.98%
2014-02-28	0	5	0.235	0.234	0.235	8,758,596	12.20	12.15	12.20	11.68	12.98	708,165	12.368	-1.67%
2014-02-21	0	5	0.239	0.238	0.242	6,100,740	12.41	12.35	12.56	12.20	13.24	481,720	12.664	-3.63%
2014-02-14	0	5	0.248	0.248	0.250	31,591,606	12.87	12.87	12.98	12.30	15.57	2,299,179	13.740	3.77%
2014-02-07	0	4	0.239	0.237	0.239	6,172,561	12.41	12.30	12.41	11.00	12.67	517,098	11.937	5.29%
2014-01-30	0	4	0.227	0.225	0.228	7,149,123	11.78	11.68	11.84	11.52	12.98	590,273	12.112	-8.10%
2014-01-24	0	5	0.247	0.246	0.249	21,463,298	12.82	12.77	12.93	12.67	14.79	1,593,401	13.470	-13.33%
2014-01-17	0	5	0.285	0.280	0.285	116,475,568	14.79	14.53	14.79	11.94	16.61	8,072,342	14.429	15.85%
2014-01-10	0	5	0.246	0.245	0.246	208,513,712	12.77	12.72	12.77	11.63	31.67	12,150,246	17.161	-56.84%
2014-01-03	0	4	0.570	0.570	0.580	252,500,798	29.59	29.59	30.11	25.95	103.8	6,088,399	41.472	-71.64%
2013-12-27	0	3	2.010	2.000	2.010	95,320,986	104.3	103.8	104.3	98.63	119.4	936,543	101.78	4.15%
2013-12-20	0	5	1.930	1.910	1.930	126,862,507	100.2	99.15	100.2	89.28	104.3	1,297,108	97.804	-3.02%
2013-12-13	0	5	1.990	1.980	1.990	259,898,329	103.3	102.8	103.3	81.50	119.4	2,767,307	93.917	27.56%
2013-12-06	0	5	1.560	1.550	1.580	120,459,637	80.98	80.46	82.02	68.52	86.69	1,583,728	76.061	15.56%
2013-11-29	0	5	1.350	1.320	1.360	63,850,616	70.08	68.52	70.60	64.37	71.64	941,345	67.829	8.87%
2013-11-22	0	5	1.240	1.240	1.250	94,041,796	64.37	64.37	64.89	50.87	68.00	1,592,411	59.056	24.00%
2013-11-15	0	5	1.000	0.980	1.000	41,349,522	51.91	50.87	51.91	45.68	52.43	861,595	47.992	8.70%
2013-11-08	0	5	0.920	0.910	0.920	35,924,641	47.76	47.24	47.76	45.68	48.80	770,365	46.633	2.22%
2013-11-01	0	5	0.900	0.890	0.900	38,263,686	46.72	46.20	46.72	44.64	48.80	812,478	47.095	1.12%
2013-10-25	0	5	0.890	0.890	0.920	33,201,625	46.20	46.20	47.76	39.97	47.76	752,638	44.114	2.30%
2013-10-18	0	4	0.870	0.870	0.890	30,780,188	45.16	45.16	46.20	39.45	49.83	651,075	47.276	-8.42%
2013-10-11	0	5	0.950	0.920	0.950	73,246,725	49.31	47.76	49.31	46.20	77.86	1,339,619	54.677	1.06%
2013-10-04	0	4	0.940	0.930	0.950	28,457,875	48.80	48.28	49.31	45.16	49.83	608,526	46.765	4.44%
2013-09-27	0	5	0.900	0.870	0.900	31,673,196	46.72	45.16	46.72	45.16	48.28	666,544	47.519	-1.10%
2013-09-19	0	4	0.910	0.900	0.910	34,516,223	47.24	46.72	47.24	45.68	47.76	731,956	47.156	1.11%
2013-09-13	0	5	0.900	0.870	0.900	48,473,851	46.72	45.16	46.72	44.12	48.28	1,033,543	46.901	0.00%
2013-09-06	0	5	0.900	0.880	0.900	39,163,689	46.72	45.68	46.72	44.64	49.31	822,245	47.630	-3.23%
2013-08-30	0	5	0.930	0.920	0.940	38,399,713	48.28	47.76	48.80	37.89	49.83	852,020	45.069	19.23%
2013-08-23	0	5	0.780	0.750	0.790	35,700,567	40.49	38.93	41.01	36.34	41.01	922,974	38.680	2.63%
2013-08-16	0	4	0.760	0.740	0.760	32,211,802	39.45	38.41	39.45	35.30	40.49	848,577	37.960	5.56%
2013-08-09	0	5	0.720	0.680	0.720	37,421,981	37.38	35.30	37.38	34.78	41.53	1,014,378	36.892	-10.00%
2013-08-02	0	5	0.800	0.770	0.800	37,894,734	41.53	39.97	41.53	34.78	41.53	1,006,110	37.665	8.11%
2013-07-26	0	5	0.740	0.720	0.740	61,066,555	38.41	37.38	38.41	27.51	39.45	1,791,376	34.089	37.04%
2013-07-19	0	5	0.540	0.530	0.540	39,271,440	28.03	27.51	28.03	24.92	28.55	1,497,352	26.227	11.34%
2013-07-12	0	5	0.485	0.475	0.485	25,635,250	25.18	24.66	25.18	24.66	25.95	1,005,079	25.506	-3.00%
2013-07-05	0	4	0.500	0.480	0.500	22,679,345	25.95	24.92	25.95	24.92	26.47	877,283	25.852	-1.96%
2013-06-28	0	5	0.510	0.485	0.510	32,380,026	26.47	25.18	26.47	24.66	26.99	1,263,857	25.620	3.03%
2013-06-21	0	5	0.495	0.480	0.495	49,214,925	25.70	24.92	25.70	24.14	26.47	1,909,166	25.778	-2.94%
2013-06-14	0	4	0.510	0.495	0.510	43,623,974	26.47	25.70	26.47	25.70	28.55	1,613,042	27.045	-3.77%
2013-06-07	0	5	0.530	0.530	0.540	56,199,101	27.51	27.51	28.03	25.95	28.55	2,052,913	27.375	1.92%
2013-05-31	0	5	0.520	0.510	0.520	53,330,016	26.99	26.47	26.99	25.44	27.51	2,013,182	26.490	0.00%
2013-05-24	0	5	0.520	0.510	0.520	49,688,619	26.99	26.47	26.99	21.54	28.03	2,077,283	23.920	23.81%
2013-05-16	0	4	0.420	0.415	0.425	14,468,904	21.80	21.54	22.06	19.21	22.06	724,935	19.959	10.53%
2013-05-10	0	5	0.380	0.360	0.380	5,172,857	19.73	18.69	19.73	17.65	19.73	266,703	19.396	1.33%
2013-05-03	0	4	0.375	0.370	0.375	4,234,040	19.47	19.21	19.47	19.21	19.99	216,086	19.594	-1.32%
2013-04-26	0	5	0.380	0.365	0.380	48,807,890	19.73	18.95	19.73	16.61	19.73	2,696,839	18.098	2.70%
2013-04-19	0	5	0.370	0.330	0.370	3,336,735	19.21	17.13	19.21	16.35	19.21	186,959	17.847	8.82%
2013-04-12	0	5	0.340	0.315	0.345	2,604,314	17.65	16.35	17.91	16.09	17.91	148,508	17.536	0.00%
2013-04-05	0	3	0.340	0.280	0.340	804,469	17.65	14.53	17.65	16.35	18.43	43,801	18.366	-1.45%
2013-03-28	0	4	0.345	0.325	0.345	14,136,472	17.91	16.87	17.91	14.79	19.21	864,041	16.361	0.00%
2013-03-22	0	5	0.345	0.280	0.350	1,391,668	17.91	14.53	18.17	13.76	17.91	86,983	15.999	16.95%
2013-03-15	0	5	0.295	0.265	0.295	1,418,790	15.31	13.76	15.31	13.50	15.83	93,677	15.146	5.36%
2013-03-08	0	5	0.280	0.260	0.280	1,567,405	14.53	13.50	14.53	13.50	17.91	95,661	16.385	-8.20%
2013-03-01	0	5	0.305	0.300	0.305	5,229,790	15.83	15.57	15.83	15.57	18.43	298,903	17.497	-11.59%
2013-02-22	1	5	0.345	0.340	0.345	10,200,275	17.91	17.65	17.91	16.61	19.73	544,025	18.750	-4.17%
2013-02-15	0	2	0.360	0.350	0.360	3,228,500	18.69	18.17	18.69	18.17	20.76	172,511	18.715	2.86%
2013-02-08	0	5	0.350	0.335	0.350	11,634,394	18.17	17.39	18.17	16.61	19.47	629,522	18.481	-5.41%
2013-02-01	0	5	0.370	0.350	0.370	14,144,507	19.21	18.17	19.21	17.13	19.99	778,378	18.172	5.71%
2013-01-25	0	5	0.350	0.335	0.350	15,170,652	18.17	17.39	18.17	17.13	18.43	850,553	17.836	0.00%
2013-01-18	0	5	0.350	0.335	0.350	18,480,270	18.17	17.39	18.17	17.39	19.99	1,002,392	18.436	-9.09%
2013-01-11	0	5	0.385	0.375	0.385	37,124,739	19.99	19.47	19.99	17.65	21.54	1,843,960	20.133	-4.94%
2013-01-04	0	4	0.405	0.400	0.415	17,460,754	21.02	20.76	21.54	20.24	22.06	832,518	20.973	-1.22%
2012-12-28	0	3	0.410	0.390	0.410	34,495,364	21.28	20.24	21.28	19.99	22.58	1,653,383	20.864	3.80%
2012-12-21	0	5	0.395	0.380	0.395	31,981,904	20.50	19.73	20.50	18.43	20.50	1,626,296	19.665	8.22%
2012-12-14	0	5	0.365	0.355	0.370	29,286,757	18.95	18.43	19.21	18.69	20.76	1,480,483	19.782	-8.75%
2012-12-07	0	5	0.400	0.380	0.400	29,279,665	20.76	19.73	20.76	17.13	20.76	1,542,915	18.977	2.56%
2012-11-30	0	5	0.390	0.365	0.390	35,637,427	20.24	18.95	20.24	16.61	20.50	1,872,988	19.027	5.41%
2012-11-23	0	5	0.370	0.365	0.370	43,383,010	19.21	18.95	19.21	19.21	21.02	2,153,074	20.149	-6.33%
2012-11-16	0	5	0.395	0.385	0.395	44,044,251	20.50	19.99	20.50	19.99	21.02	2,152,057	20.466	-1.25%
2012-11-09	0	5	0.400	0.390	0.400	54,969,391	20.76	20.24	20.76	19.99	21.80	2,617,768	20.999	-3.61%
2012-11-02	0	5	0.415	0.400	0.415	56,804,757	21.54	20.76	21.54	20.76	22.32	2,609,266	21.770	-2.35%
2012-10-26	0	4	0.425	0.415	0.430	42,296,707	22.06	21.54	22.32	20.50	22.32	1,932,775	21.884	-1.16%
2012-10-19	0	5	0.430	0.420	0.430	46,847,606	22.32	21.80	22.32	20.50	22.84	2,157,233	21.717	8.86%
2012-10-12	0	5	0.395	0.385	0.395	37,703,707	20.50	19.99	20.50	18.69	22.84	1,885,018	20.002	8.22%
2012-10-05	0	3	0.365	0.360	0.365	18,644,934	18.95	18.69	18.95	18.17	19.73	992,720	18.782	0.00%
2012-09-28	0	5	0.365	0.355	0.365	37,559,119	18.95	18.43	18.95	17.91	20.24	1,978,238	18.986	4.29%
2012-09-21	0	5	0.350	0.345	0.350	34,537,937	18.17	17.91	18.17	14.02	20.24	1,998,391	17.283	22.81%
2012-09-14	0	5	0.285	0.270	0.285	10,915,485	14.79	14.02	14.79	12.98	14.79	778,410	14.023	3.64%
2012-09-07	0	5	0.275	0.265	0.275	15,751,445	14.28	13.76	14.28	13.24	14.28	1,140,119	13.816	1.85%
2012-08-31	0	5	0.270	0.250	0.275	11,886,559	14.02	12.98	14.28	12.98	15.57	815,099	14.583	1.89%
2012-08-24	0	5	0.265	0.260	0.265	13,830,822	13.76	13.50	13.76	12.46	15.83	963,951	14.348	3.92%
2012-08-17	0	5	0.255	0.246	0.265	12,794,946	13.24	12.77	13.76	10.38	13.76	1,111,537	11.511	21.43%
2012-08-10	0	5	0.210	0.210	0.220	7,820,448	10.90	10.90	11.42	7.423	11.42	955,703	8.1829	37.25%
2012-08-03	0	5	0.153	0.153	0.160	19,731,053	7.942	7.942	8.306	7.060	7.890	2,684,725	7.3494	9.29%
2012-07-27	0	5	0.140	0.140	0.148	10,636,010	7.267	7.267	7.683	7.008	7.215	1,488,783	7.1441	1.45%
2012-07-20	0	5	0.138	0.131	0.170	515,602	7.164	6.800	8.825	6.748	7.942	71,894	7.1717	-10.97%
2012-07-13	0	5	0.155	0.143	0.155	2,618,948	8.046	7.423	8.046	6.385	8.773	338,231	7.7431	22.05%
2012-07-06	0	4	0.127	0.127	0.135	260,575	6.593	6.593	7.008	6.229	7.631	39,301	6.6302	-7.97%
2012-06-29	0	5	0.138	0.128	0.148	228,180	7.164	6.644	7.683	5.970	7.164	35,546	6.4193	7.81%
2012-06-22	1	5	0.128	0.121	0.145	224,184	6.644	6.281	7.527	5.970	7.994	33,084	6.7761	2.21%
2012-06-15	0	5	0.140	0.130	0.135	86,624	6.501	6.036	6.269	6.269	7.337	13,105	6.6102	-7.89%
2012-06-08	0	5	0.152	0.150	0.158	262,628	7.058	6.965	7.337	6.687	7.429	38,073	6.8980	1.33%
2012-06-01	0	5	0.150	0.149	0.155	258,247	6.965	6.919	7.197	6.501	8.265	35,472	7.2804	-3.23%
2012-05-25	0	5	0.155	0.155	0.164	176,646	7.197	7.197	7.615	6.594	8.590	24,731	7.1427	-10.92%
2012-05-18	0	5	0.174	0.165	0.174	388,506	8.080	7.662	8.080	6.779	9.101	51,037	7.6122	-12.12%
2012-05-11	0	5	0.198	0.196	0.198	7,973,731	9.194	9.101	9.194	8.544	18.57	656,887	12.139	-51.11%
2012-05-04	4	4	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-04-27	5	5	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-04-20	5	5	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-04-13	4	4	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-04-05	3	3	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-03-30	5	5	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-03-23	5	5	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-03-16	5	5	-	-	-	0	18.81	-	-	-	-	0	-	0.00%
2012-03-09	4	5	-	-	-	1,749,871	18.81	-	-	18.34	21.82	89,601	19.530	-16.49%
2012-03-02	0	5	0.485	0.470	0.485	8,119,997	22.52	21.82	22.52	20.90	22.98	375,585	21.620	4.30%
2012-02-24	0	5	0.465	0.460	0.480	18,233,533	21.59	21.36	22.29	21.59	26.00	749,405	24.331	-8.82%
2012-02-17	0	5	0.510	0.490	0.510	4,317,595	23.68	22.75	23.68	19.73	23.68	202,337	21.339	10.87%
2012-02-10	0	5	0.460	0.430	0.460	2,477,167	21.36	19.97	21.36	18.11	22.29	121,319	20.419	17.95%
2012-02-03	0	5	0.390	0.360	0.390	4,924,898	18.11	16.72	18.11	14.86	18.11	310,910	15.840	14.71%
2012-01-27	0	2	0.340	0.330	0.365	165,362	15.79	15.32	16.95	15.32	17.64	10,221	16.179	-4.23%
2012-01-20	0	5	0.355	0.330	0.355	1,877,034	16.48	15.32	16.48	15.32	17.41	111,540	16.828	-2.74%
2012-01-13	0	5	0.365	0.350	0.365	932,734	16.95	16.25	16.95	15.79	16.95	58,511	15.941	4.29%
2012-01-06	0	4	0.350	0.330	0.350	1,565,859	16.25	15.32	16.25	14.63	16.72	99,329	15.764	0.00%
2011-12-30	0	3	0.350	0.330	0.350	47,868	16.25	15.32	16.25	15.32	16.48	3,006	15.922	-1.41%
2011-12-23	0	5	0.355	0.330	0.360	189,817	16.48	15.32	16.72	15.09	18.11	11,914	15.932	1.43%
2011-12-16	0	5	0.350	0.350	0.360	71,861	16.25	16.25	16.72	15.79	17.41	4,343	16.547	-10.26%
2011-12-09	0	5	0.390	0.360	0.390	53,452	18.11	16.72	18.11	16.25	18.34	3,165	16.887	0.00%
2011-12-02	0	5	0.390	0.360	0.400	62,546	18.11	16.72	18.57	16.25	18.57	3,668	17.054	8.33%
2011-11-25	0	5	0.360	0.345	0.390	156,111	16.72	16.02	18.11	15.09	20.43	9,019	17.310	0.00%
2011-11-18	0	5	0.360	0.345	0.360	112,824	16.72	16.02	16.72	15.79	18.57	6,972	16.182	-5.26%
2011-11-11	0	5	0.380	0.380	0.400	445,923	17.64	17.64	18.57	14.16	18.81	27,102	16.454	-5.00%
2011-11-04	0	5	0.400	0.400	0.405	485,117	18.57	18.57	18.81	16.72	19.04	26,987	17.976	-10.11%
2011-10-28	0	5	0.445	0.420	0.445	398,310	20.66	19.50	20.66	16.72	22.29	20,861	19.094	17.11%
2011-10-21	0	5	0.380	0.370	0.380	759,012	17.64	17.18	17.64	16.72	21.59	39,676	19.130	-19.15%
2011-10-14	0	5	0.470	0.410	0.470	620,432	21.82	19.04	21.82	15.32	22.29	34,145	18.170	23.68%
2011-10-07	3	4	0.380	0.355	0.395	189,403	17.64	16.48	18.34	14.39	18.57	11,516	16.446	-10.59%
2011-09-30	0	4	0.425	0.425	0.430	462,697	19.73	19.73	19.97	14.86	19.50	27,347	16.919	7.59%
2011-09-23	0	5	0.395	0.395	0.400	194,614	18.34	18.34	18.57	14.63	21.36	10,774	18.063	-5.95%
2011-09-16	0	4	0.420	0.390	0.420	257,713	19.50	18.11	19.50	17.64	23.22	12,933	19.927	5.00%
2011-09-09	0	5	0.400	0.400	0.425	616,123	18.57	18.57	19.73	15.32	21.36	32,919	18.716	-1.23%
2011-09-02	0	5	0.405	0.400	0.430	278,462	18.81	18.57	19.97	16.48	23.22	14,790	18.828	-8.99%
2011-08-26	0	5	0.445	0.420	0.445	815,575	20.66	19.50	20.66	15.56	22.29	42,223	19.316	5.95%
2011-08-19	0	5	0.021	0.021	0.022	979,887	19.50	19.50	20.43	18.57	23.22	46,874	20.904	-4.55%
2011-08-12	0	5	0.022	0.022	0.023	2,599,358	20.43	20.43	21.36	18.57	23.22	123,087	21.118	-12.00%
2011-08-05	0	5	0.025	0.023	0.025	1,255,635	23.22	21.36	23.22	20.43	27.86	52,401	23.962	-10.71%
2011-07-29	0	5	0.028	0.027	0.031	2,172,588	26.00	25.07	28.79	23.22	28.79	86,614	25.084	-3.45%
2011-07-22	0	5	0.029	0.029	0.030	6,335,944	26.93	26.93	27.86	25.07	31.58	228,837	27.688	-14.71%
2011-07-15	0	5	0.034	0.033	0.034	4,457,765	31.58	30.65	31.58	29.72	46.43	133,666	33.350	-27.66%
2011-07-08	0	5	0.047	0.047	0.048	2,024,020	43.65	43.65	44.58	42.72	48.29	45,602	44.384	-4.08%
2011-06-30	0	4	0.049	0.049	0.050	1,178,780	45.51	45.51	46.43	41.79	49.22	26,235	44.932	2.08%
2011-06-24	0	5	0.048	0.047	0.048	6,521,548	44.58	43.65	44.58	40.86	46.43	154,221	42.287	2.13%
2011-06-17	0	5	0.047	0.045	0.047	1,718,632	43.65	41.79	43.65	41.79	48.29	39,213	43.829	-9.62%
2011-06-10	0	4	0.052	0.049	0.052	4,334,564	48.29	45.51	48.29	42.72	52.93	91,945	47.143	-5.45%
2011-06-03	0	5	0.055	0.055	0.056	20,895,870	51.08	51.08	52.01	45.51	66.87	378,832	55.159	-12.70%
2011-05-27	0	5	0.063	0.063	0.064	49,916,944	58.51	58.51	59.44	37.15	74.29	866,835	57.585	6.78%
2011-05-20	0	5	0.059	0.058	0.059	15,306,015	54.79	53.86	54.79	49.22	78.94	256,987	59.559	-28.92%
2011-05-13	0	4	0.083	0.081	0.084	18,719,738	77.08	75.22	78.01	75.22	111.4	220,575	84.868	-25.23%
2011-05-06	0	4	0.111	0.111	0.112	3,955,396	103.1	103.1	104.0	99.37	110.5	37,528	105.40	-5.93%
2011-04-29	0	4	0.118	0.118	0.119	13,353,584	109.6	109.6	110.5	101.2	120.7	121,260	110.12	-8.53%
2011-04-21	0	4	0.129	0.127	0.130	7,295,433	119.8	117.9	120.7	118.9	132.8	57,961	125.87	-8.51%
2011-04-15	0	5	0.141	0.137	0.142	7,049,945	130.9	127.2	131.9	126.3	135.6	53,686	131.32	-0.70%
2011-04-08	0	4	0.142	0.142	0.146	5,616,627	131.9	131.9	135.6	130.0	141.2	40,706	137.98	-3.40%
2011-04-01	0	5	0.147	0.146	0.147	7,081,955	136.5	135.6	136.5	130.9	140.2	52,226	135.60	-2.00%
2011-03-25	0	5	0.150	0.149	0.151	20,903,975	139.3	138.4	140.2	130.9	145.8	150,808	138.61	2.74%
2011-03-18	0	5	0.146	0.144	0.147	22,006,482	135.6	133.7	136.5	127.2	137.4	164,583	133.71	-2.67%
2011-03-11	0	5	0.150	0.145	0.150	17,972,182	139.3	134.7	139.3	134.7	155.1	123,165	145.92	-8.54%
2011-03-04	0	5	0.164	0.163	0.167	17,342,633	152.3	151.4	155.1	148.6	160.7	112,506	154.15	3.80%
2011-02-25	0	5	0.158	0.158	0.160	10,157,966	146.7	146.7	148.6	130.0	162.5	72,133	140.82	-1.25%
2011-02-18	0	5	0.160	0.160	0.161	10,567,030	148.6	148.6	149.5	141.2	161.6	69,603	151.82	-8.05%
2011-02-11	0	5	0.174	0.168	0.174	6,082,128	161.6	156.0	161.6	156.0	167.2	37,469	162.32	-3.33%
2011-02-02	0	3	0.180	0.175	0.180	13,298,191	167.2	162.5	167.2	160.7	171.8	79,902	166.43	-1.10%
2011-01-28	0	5	0.182	0.179	0.182	31,109,988	169.0	166.2	169.0	153.2	171.8	193,539	160.74	4.60%
2011-01-21	0	5	0.174	0.170	0.176	29,669,086	161.6	157.9	163.4	156.0	167.2	184,988	160.38	-1.69%
2011-01-14	0	5	0.177	0.175	0.178	10,633,413	164.4	162.5	165.3	156.0	172.7	64,200	165.63	-4.32%
2011-01-07	0	5	0.185	0.183	0.185	13,321,407	171.8	169.9	171.8	159.7	202.5	75,489	176.47	-9.31%
2010-12-31	0	4	0.204	0.211	0.214	11,287,852	189.5	196.0	198.7	173.7	217.3	60,486	186.62	-10.13%
2010-12-24	0	5	0.227	0.229	0.230	16,691,880	210.8	212.7	213.6	198.7	231.2	78,576	212.43	-4.62%
2010-12-17	0	5	0.238	0.232	0.238	4,351,702	221.0	215.5	221.0	204.3	260.0	19,515	222.99	-4.80%
2010-12-10	0	5	0.250	0.250	0.255	6,253,792	232.2	232.2	236.8	227.5	320.4	23,010	271.79	-0.50%
2010-12-03	0	5	0.405	0.405	0.410	8,210,908	233.3	233.3	236.2	224.7	288.1	31,619	259.68	-15.63%
2010-11-26	0	5	0.048	0.048	0.049	7,606,817	276.5	276.5	282.3	276.5	334.2	25,203	301.82	-14.29%
2010-11-19	0	5	0.056	0.056	0.057	15,718,858	322.6	322.6	328.4	282.3	357.2	50,057	314.02	3.70%
2010-11-12	0	5	0.054	0.053	0.055	56,882,840	311.1	305.3	316.9	276.5	386.0	167,909	338.77	5.88%
2010-11-05	0	5	0.051	0.050	0.051	14,023,445	293.8	288.1	293.8	253.5	316.9	49,772	281.75	0.00%
2010-10-29	0	5	0.051	0.050	0.051	35,347,875	293.8	288.1	293.8	253.5	420.6	102,991	343.21	-26.09%
2010-10-22	0	5	0.069	0.068	0.070	41,547,495	397.5	391.8	403.3	363.0	420.6	105,667	393.19	-4.17%
2010-10-15	0	5	0.072	0.070	0.072	46,407,765	414.8	403.3	414.8	403.3	558.8	103,705	447.50	-25.77%
2010-10-08	0	5	0.097	0.096	0.097	41,988,635	558.8	553.1	558.8	553.1	628.0	72,596	578.39	-5.83%
2010-09-30	0	4	0.103	0.102	0.103	34,566,315	593.4	587.6	593.4	518.5	766.2	52,774	654.99	-20.16%
2010-09-24	0	4	0.129	0.129	0.130	21,498,836	743.2	743.2	749.0	720.2	852.7	27,485	782.22	-9.79%
2010-09-17	0	5	0.143	0.141	0.142	29,143,037	823.9	812.3	818.1	743.2	846.9	36,868	790.46	14.40%
2010-09-10	0	5	0.125	0.124	0.127	22,689,240	720.2	714.4	731.7	714.4	858.4	29,735	763.05	-4.58%
2010-09-03	0	5	0.131	0.130	0.131	15,068,915	754.7	749.0	754.7	708.6	789.3	20,604	731.36	2.34%
2010-08-27	0	5	0.128	0.127	0.128	26,689,790	737.4	731.7	737.4	708.6	875.7	32,975	809.39	-15.79%
2010-08-20	0	5	0.152	0.152	0.153	25,826,050	875.7	875.7	881.5	812.3	979.4	28,559	904.31	-11.11%
2010-08-13	0	5	0.171	0.171	0.172	25,051,055	985.2	985.2	990.9	921.8	1,002	25,933	966.00	1.18%
2010-08-06	0	5	0.169	0.169	0.170	19,977,753	973.7	973.7	979.4	962.1	1,049	19,819	1,008.0	-1.74%
2010-07-30	0	5	0.172	0.172	0.173	17,063,250	990.9	990.9	996.7	898.8	1,026	17,776	959.93	1.78%
2010-07-23	0	5	0.169	0.168	0.170	26,868,280	973.7	967.9	979.4	967.9	1,204	24,880	1,079.9	-19.14%
2010-07-16	0	5	0.209	0.208	0.209	24,418,535	1,204	1,198	1,204	1,187	1,256	20,124	1,213.4	-1.88%
2010-07-09	0	5	0.213	0.211	0.214	28,090,720	1,227	1,216	1,233	1,181	1,302	22,784	1,232.9	0.00%
2010-07-02	0	4	0.213	0.213	0.215	25,442,555	1,227	1,227	1,239	1,170	1,325	21,042	1,209.1	-6.58%
2010-06-25	0	5	0.228	0.227	0.228	32,243,890	1,314	1,308	1,314	1,152	1,377	25,396	1,269.6	14.57%
2010-06-18	0	4	0.199	0.199	0.200	3,757,890	1,146	1,146	1,152	1,112	1,210	3,275	1,147.3	-2.93%
2010-06-11	0	5	0.205	0.205	0.206	13,603,530	1,181	1,181	1,187	1,135	1,216	11,588	1,174.0	-5.53%
2010-06-04	0	5	0.217	0.217	0.219	30,952,470	1,250	1,250	1,262	1,198	1,302	24,777	1,249.3	3.33%
2010-05-28	0	5	0.210	0.209	0.210	19,787,120	1,210	1,204	1,210	1,054	1,273	16,943	1,167.8	8.81%
2010-05-20	0	4	0.193	0.190	0.194	31,735,065	1,112	1,095	1,118	1,054	1,440	24,812	1,279.0	-22.80%
2010-05-14	0	5	0.250	0.249	0.250	197,245,725	1,440	1,435	1,440	1,435	1,700	126,579	1,558.3	-12.28%
2010-05-07	0	5	0.285	0.280	0.285	19,031,000	1,642	1,613	1,642	1,469	1,700	12,060	1,578.0	5.56%
2010-04-30	0	5	0.270	0.270	0.275	34,342,050	1,556	1,556	1,584	1,469	1,671	22,016	1,559.9	-3.57%
2010-04-23	0	5	0.280	0.280	0.285	106,553,075	1,613	1,613	1,642	1,613	1,988	58,882	1,809.6	-3.45%
2010-04-16	0	5	0.290	0.285	0.290	28,158,725	1,671	1,642	1,671	1,498	1,700	17,520	1,607.3	5.45%
2010-04-09	0	3	0.275	0.270	0.275	19,381,125	1,584	1,556	1,584	1,440	1,613	12,640	1,533.3	7.84%
2010-04-01	0	4	0.255	0.255	0.260	12,884,900	1,469	1,469	1,498	1,469	1,556	8,579	1,501.9	-1.92%
2010-03-26	0	5	0.260	0.255	0.260	14,724,600	1,498	1,469	1,498	1,469	1,556	9,850	1,494.8	-3.70%
2010-03-19	0	5	0.270	0.265	0.270	28,888,550	1,556	1,527	1,556	1,417	1,642	19,021	1,518.8	8.00%
2010-03-12	0	5	0.250	0.249	0.250	33,791,320	1,440	1,435	1,440	1,429	1,584	22,863	1,478.0	-1.96%
2010-03-05	0	5	0.255	0.255	0.260	27,329,800	1,469	1,469	1,498	1,440	1,671	17,927	1,524.5	-12.07%
2010-02-26	0	5	0.290	0.285	0.290	69,883,600	1,671	1,642	1,671	1,613	1,728	42,601	1,640.4	1.75%
2010-02-19	0	3	0.285	0.280	0.285	8,267,675	1,642	1,613	1,642	1,584	1,786	4,961	1,666.6	-5.00%
2010-02-12	0	5	0.300	0.295	0.300	21,008,800	1,728	1,700	1,728	1,440	1,757	13,488	1,557.6	20.00%
2010-02-05	0	5	0.250	0.250	0.255	34,455,535	1,440	1,440	1,469	1,417	1,613	22,654	1,521.0	0.00%
2010-01-29	0	5	0.250	0.250	0.260	18,315,100	1,440	1,440	1,498	1,440	1,671	11,949	1,532.8	-12.28%
2010-01-22	0	5	0.285	0.285	0.290	48,496,600	1,642	1,642	1,671	1,498	2,103	26,615	1,822.2	-18.57%
2010-01-15	0	5	0.350	0.340	0.350	63,738,475	2,016	1,959	2,016	1,786	2,218	31,776	2,005.9	12.90%
2010-01-08	0	5	0.310	0.305	0.310	28,481,525	1,786	1,757	1,786	1,469	1,786	17,192	1,656.7	24.00%
2009-12-31	0	4	0.250	0.249	0.255	9,274,640	1,440	1,435	1,469	1,412	1,527	6,329	1,465.3	-5.66%
2009-12-24	0	4	0.265	0.265	0.270	20,398,190	1,527	1,527	1,556	1,412	1,613	13,881	1,469.5	1.92%
2009-12-18	0	5	0.260	0.255	0.260	78,952,540	1,498	1,469	1,498	1,383	1,930	51,869	1,522.2	-18.75%
2009-12-11	0	5	0.320	0.315	0.330	39,100,125	1,844	1,815	1,901	1,498	2,074	20,619	1,896.3	-13.51%
2009-12-04	2	5	0.370	0.340	0.370	28,709,475	2,132	1,959	2,132	1,901	2,593	13,190	2,176.6	-5.13%
2009-11-27	5	5	-	-	-	0	2,247	-	-	-	-	0	-	0.00%
2009-11-20	1	5	0.390	0.385	0.390	23,341,800	2,247	2,218	2,247	1,959	2,362	10,821	2,157.0	16.42%
2009-11-13	0	5	0.335	0.335	0.340	21,192,925	1,930	1,930	1,959	1,757	2,074	11,430	1,854.2	9.84%
2009-11-06	1	5	0.305	0.300	0.310	19,992,925	1,757	1,728	1,786	1,728	2,708	9,264	2,158.2	1.67%
2009-10-30	0	4	0.300	0.300	0.340	1,401,360	1,728	1,728	1,959	1,216	1,872	949	1,477.3	25.00%
2009-10-23	0	5	0.240	0.227	0.240	165,690	1,383	1,308	1,383	1,267	1,440	123	1,344.5	-9.43%
2009-10-16	0	5	0.265	0.247	0.265	635,960	1,527	1,423	1,527	1,371	1,527	434	1,465.6	-1.85%
2009-10-09	0	5	0.270	0.255	0.275	721,000	1,556	1,469	1,584	1,440	1,556	469	1,538.5	5.88%
2009-10-02	0	4	0.255	0.255	0.265	424,950	1,469	1,469	1,527	1,469	1,844	269	1,579.5	-20.31%
2009-09-25	0	5	0.320	0.320	0.345	306,925	1,844	1,844	1,988	1,844	1,959	161	1,901.4	-4.48%
2009-09-18	0	5	0.335	0.315	0.335	608,275	1,930	1,815	1,930	1,757	1,988	321	1,894.3	15.52%
2009-09-11	0	5	0.290	0.290	0.300	428,125	1,671	1,671	1,728	1,613	2,016	242	1,768.1	-3.33%
2009-09-04	0	5	0.300	0.290	0.300	1,581,050	1,728	1,671	1,728	1,671	1,959	896	1,765.3	-13.04%
2009-08-28	0	5	0.345	0.330	0.345	1,152,375	1,988	1,901	1,988	1,728	2,132	572	2,014.9	-2.82%
2009-08-21	0	5	0.355	0.350	0.355	3,041,925	2,045	2,016	2,045	1,556	2,103	1,621	1,876.4	42.00%
2009-08-14	0	5	0.250	0.250	0.270	621,550	1,440	1,440	1,556	1,440	1,728	380	1,635.1	-9.09%
2009-08-07	0	5	0.275	0.242	0.280	41,750	1,584	1,394	1,613	1,584	1,613	26	1,603.6	1.85%
2009-07-31	0	5	0.270	0.270	0.280	266,750	1,556	1,556	1,613	1,556	1,671	167	1,600.9	-3.57%
2009-07-24	0	5	0.280	0.250	0.280	280,425	1,613	1,440	1,613	1,383	1,642	181	1,553.5	3.70%
2009-07-17	0	5	0.270	0.231	0.270	351,035	1,556	1,331	1,556	1,325	1,556	252	1,394.8	12.50%
2009-07-10	0	5	0.240	0.232	0.250	176,050	1,383	1,337	1,440	1,383	1,527	125	1,408.7	-7.69%
2009-07-03	0	4	0.260	0.250	0.280	128,250	1,498	1,440	1,613	1,469	1,671	86	1,492.7	-13.33%
2009-06-26	0	5	0.300	0.270	0.300	137,750	1,728	1,556	1,728	1,498	1,728	81	1,706.7	-4.76%
2009-06-19	0	5	0.315	0.300	0.330	480,100	1,815	1,728	1,901	1,786	1,959	263	1,825.7	-1.56%
2009-06-12	0	5	0.320	0.310	0.320	1,040,300	1,844	1,786	1,844	1,815	2,016	543	1,914.8	-8.57%
2009-06-05	0	5	0.350	0.345	0.350	1,923,375	2,016	1,988	2,016	1,757	2,305	965	1,993.0	9.38%
2009-05-29	0	4	0.320	0.320	0.330	3,540,750	1,844	1,844	1,901	1,613	2,045	2,042	1,733.9	20.75%
2009-05-22	0	5	0.265	0.265	0.270	3,135,765	1,527	1,527	1,556	1,267	1,642	2,121	1,478.4	-3.64%
2009-05-15	4	5	0.275	0.223	0.275	76,925	1,584	1,285	1,584	1,325	1,988	49	1,582.8	1.85%
2009-05-08	5	5	-	-	-	0	1,556	-	-	-	-	0	-	0.00%
2009-04-30	4	4	-	-	-	0	1,556	-	-	-	-	0	-	0.00%
2009-04-24	2	5	-	-	-	108,000	1,556	-	-	1,556	1,556	69	1,555.5	0.00%
2009-04-17	0	4	0.270	0.240	0.270	142,050	1,556	1,383	1,556	1,584	1,671	87	1,636.8	8.43%
2009-04-09	0	4	0.249	0.207	0.260	70,530	1,435	1,193	1,498	1,383	1,642	49	1,451.2	1.63%
2009-04-03	0	5	0.245	0.245	0.248	145,495	1,412	1,412	1,429	1,331	1,613	100	1,457.8	2.08%
2009-03-27	0	5	0.240	0.232	0.240	53,525	1,383	1,337	1,383	1,354	1,383	39	1,370.5	-0.83%
2009-03-20	0	5	0.242	0.181	0.244	0	1,394	1,043	1,406	-	-	0	-	-2.02%
2009-03-13	0	5	0.247	-	0.248	39,520	1,423	-	1,429	1,423	1,423	28	1,423.0	5.11%
2009-03-06	0	5	0.235	0.160	0.235	40	1,354	921.8	1,354	-	-	0	1,152.3	-5.62%
2009-02-27	0	5	0.249	0.185	0.249	20,550	1,435	1,066	1,435	1,469	1,498	14	1,479.9	2.47%
2009-02-20	0	5	0.243	0.230	0.243	532,765	1,400	1,325	1,400	1,331	1,728	372	1,431.0	-20.33%
2009-02-13	0	5	0.305	0.270	0.305	204,325	1,757	1,556	1,757	1,584	1,872	116	1,757.0	-7.58%
2009-02-06	0	5	0.330	0.260	0.330	103,800	1,901	1,498	1,901	1,728	1,959	56	1,840.1	-9.59%
2009-01-30	0	2	0.365	0.320	0.365	0	2,103	1,844	2,103	-	-	0	-	0.00%
2009-01-23	0	5	0.365	0.330	0.365	193,750	2,103	1,901	2,103	2,016	2,189	95	2,048.2	-5.19%
2009-01-16	0	5	0.385	0.380	0.385	2,882,825	2,218	2,189	2,218	2,016	2,477	1,276	2,259.7	-9.41%
2009-01-09	3	5	0.425	0.430	0.435	462,650	2,449	2,477	2,506	2,391	2,621	182	2,538.5	-12.37%
2009-01-02	2	4	-	-	-	239,500	2,794	-	-	2,737	2,794	87	2,759.6	3.19%
2008-12-24	0	3	0.470	0.470	0.475	838,575	2,708	2,708	2,737	2,621	2,708	313	2,676.6	3.30%
2008-12-19	0	5	0.455	0.455	0.465	497,950	2,621	2,621	2,679	2,621	2,881	184	2,706.4	-2.15%
2008-12-12	0	5	0.465	0.455	0.460	1,362,600	2,679	2,621	2,650	2,621	2,765	508	2,683.9	-2.11%
2008-12-05	0	5	0.475	0.475	0.480	1,198,550	2,737	2,737	2,765	2,621	2,823	441	2,718.6	-3.06%
2008-11-28	0	5	0.490	0.475	0.495	430,725	2,823	2,737	2,852	2,679	2,938	153	2,819.9	-2.00%
2008-11-21	0	5	0.500	0.475	0.500	374,225	2,881	2,737	2,881	2,708	2,938	129	2,894.0	2.04%
2008-11-14	0	5	0.490	0.475	0.490	390,175	2,823	2,737	2,823	2,708	2,881	139	2,809.9	1.03%
2008-11-07	0	5	0.485	0.470	0.485	736,025	2,794	2,708	2,794	2,650	2,881	263	2,799.0	-2.02%
2008-10-31	0	5	0.495	0.460	0.495	3,629,013	2,852	2,650	2,852	2,305	2,881	1,367	2,654.1	-1.00%
2008-10-24	1	5	0.500	0.500	0.510	399,350	2,881	2,881	2,938	2,420	2,938	141	2,823.0	-1.96%
2008-10-17	0	5	0.510	0.480	0.530	709,800	2,938	2,765	3,053	2,564	3,053	245	2,900.2	3.03%
2008-10-10	0	4	0.495	0.495	0.500	1,582,825	2,852	2,852	2,881	2,823	3,169	525	3,014.6	-13.16%
2008-10-03	0	4	0.570	0.560	0.580	890,800	3,284	3,226	3,342	2,996	3,342	278	3,207.6	1.79%
2008-09-26	0	5	0.560	0.550	0.560	1,737,400	3,226	3,169	3,226	2,938	3,342	552	3,147.7	0.00%
2008-09-19	0	4	0.560	0.530	0.560	1,253,700	3,226	3,053	3,226	2,938	3,226	402	3,120.0	1.82%
2008-09-12	0	5	0.550	0.550	0.560	1,126,900	3,169	3,169	3,226	3,111	3,169	356	3,167.0	-1.79%
2008-09-05	0	5	0.560	0.540	0.560	1,200,250	3,226	3,111	3,226	3,111	3,342	376	3,194.0	-3.45%
2008-08-29	0	5	0.580	0.560	0.590	2,262,950	3,342	3,226	3,399	3,169	3,342	696	3,251.2	1.75%
2008-08-21	0	4	0.570	0.560	0.570	4,948,800	3,284	3,226	3,284	3,053	3,342	1,573	3,145.2	1.79%
2008-08-15	0	5	0.560	0.550	0.560	2,710,950	3,226	3,169	3,226	3,169	3,572	818	3,312.5	-1.75%
2008-08-08	0	4	0.570	0.570	0.580	1,890,150	3,284	3,284	3,342	3,284	3,860	547	3,457.0	-16.18%
2008-08-01	0	5	0.680	0.620	0.690	12,636,050	3,918	3,572	3,975	3,399	3,975	3,499	3,611.1	17.24%
2008-07-25	0	5	0.580	0.580	0.590	11,639,300	3,342	3,342	3,399	3,284	3,630	3,375	3,448.6	0.00%
2008-07-18	0	5	0.580	0.570	0.580	5,202,250	3,342	3,284	3,342	3,169	3,457	1,578	3,297.2	1.75%
2008-07-11	0	5	0.570	0.570	0.580	3,883,350	3,284	3,284	3,342	3,169	3,687	1,182	3,285.3	-1.72%
2008-07-04	0	4	0.580	0.570	0.580	3,710,300	3,342	3,284	3,342	3,111	3,687	1,091	3,401.1	3.57%
2008-06-27	0	5	0.560	0.540	0.560	2,899,850	3,226	3,111	3,226	3,111	3,284	905	3,203.6	-1.75%
2008-06-20	0	5	0.570	0.550	0.570	2,476,700	3,284	3,169	3,284	3,111	3,284	772	3,206.5	0.00%
2008-06-13	0	4	0.570	0.540	0.580	3,183,100	3,284	3,111	3,342	2,996	3,284	1,006	3,164.6	5.56%
2008-06-06	0	5	0.540	0.540	0.550	6,172,000	3,111	3,111	3,169	2,938	3,342	1,974	3,126.0	-5.26%
2008-05-30	0	5	0.570	0.550	0.570	3,452,100	3,284	3,169	3,284	3,111	3,284	1,076	3,207.8	0.00%
2008-05-23	0	5	0.570	0.540	0.570	8,015,300	3,284	3,111	3,284	3,111	3,342	2,513	3,189.1	-1.72%
2008-05-16	0	4	0.580	0.560	0.580	730,900	3,342	3,226	3,342	3,226	3,399	221	3,302.7	1.75%
2008-05-09	0	5	0.570	0.560	0.570	3,206,350	3,284	3,226	3,284	3,169	3,399	980	3,272.4	0.00%
2008-05-02	0	4	0.570	0.560	0.570	5,337,900	3,284	3,226	3,284	3,169	3,399	1,641	3,252.6	-1.72%
2008-04-25	0	5	0.580	0.570	0.580	11,446,900	3,342	3,284	3,342	2,938	3,399	3,545	3,228.8	5.45%
2008-04-18	0	5	0.550	0.530	0.550	7,537,600	3,169	3,053	3,169	3,111	3,342	2,365	3,187.2	-6.78%
2008-04-11	0	5	0.590	0.570	0.580	15,257,400	3,399	3,284	3,342	3,226	3,572	4,528	3,369.8	0.00%
2008-04-03	0	4	0.590	0.570	0.580	6,635,100	3,399	3,284	3,342	3,226	3,399	1,963	3,379.9	0.00%
2008-03-28	0	4	0.590	0.570	0.590	7,296,950	3,399	3,284	3,399	3,226	3,457	2,159	3,379.4	0.00%
2008-03-20	0	4	0.590	0.550	0.590	6,443,950	3,399	3,169	3,399	3,111	3,514	1,944	3,314.8	-1.67%
2008-03-14	0	5	0.600	0.590	0.600	4,755,000	3,457	3,399	3,457	3,342	3,630	1,362	3,492.0	-4.76%
2008-03-07	0	5	0.630	0.620	0.630	9,556,250	3,630	3,572	3,630	3,457	3,918	2,626	3,638.9	-3.08%
2008-02-29	0	5	0.650	0.630	0.640	3,652,450	3,745	3,630	3,687	3,572	3,918	989	3,691.7	0.00%
2008-02-22	0	5	0.650	0.630	0.650	6,334,150	3,745	3,630	3,745	3,572	3,860	1,718	3,686.1	-2.99%
2008-02-15	0	5	0.670	0.650	0.670	984,500	3,860	3,745	3,860	3,745	3,975	255	3,858.5	-2.90%
2008-02-06	0	3	0.690	0.680	0.690	1,240,850	3,975	3,918	3,975	3,630	3,975	332	3,742.9	1.47%
2008-02-01	0	5	0.680	0.650	0.680	7,506,400	3,918	3,745	3,918	3,630	4,148	2,003	3,747.5	0.00%
2008-01-25	0	5	0.680	0.660	0.680	8,382,300	3,918	3,802	3,918	3,457	4,033	2,237	3,746.5	-1.45%
2008-01-18	0	5	0.690	0.690	0.700	2,832,900	3,975	3,975	4,033	3,802	4,091	722	3,923.3	-2.82%
2008-01-11	0	5	0.710	0.710	0.720	6,689,000	4,091	4,091	4,148	3,802	4,148	1,710	3,912.4	4.41%
2008-01-04	0	4	0.680	0.680	0.690	5,690,650	3,918	3,918	3,975	3,802	4,033	1,470	3,870.8	0.00%
2007-12-28	0	3	0.680	0.660	0.680	2,190,900	3,918	3,802	3,918	3,802	3,975	566	3,871.9	-1.45%
2007-12-21	0	5	0.690	0.680	0.690	40,189,300	3,975	3,918	3,975	3,745	4,033	10,241	3,924.4	1.47%
2007-12-14	0	5	0.680	0.660	0.670	6,460,350	3,918	3,802	3,860	3,745	3,975	1,672	3,863.0	-2.86%
2007-12-07	0	5	0.700	0.670	0.700	2,659,050	4,033	3,860	4,033	3,802	4,091	671	3,963.6	1.45%
2007-11-30	0	5	0.690	0.670	0.690	971,550	3,975	3,860	3,975	3,802	4,091	245	3,969.8	0.00%
2007-11-23	0	5	0.690	0.670	0.690	2,749,650	3,975	3,860	3,975	3,687	4,148	706	3,897.0	2.99%
2007-11-16	0	5	0.670	0.640	0.680	1,162,450	3,860	3,687	3,918	3,514	3,918	308	3,773.1	-1.47%
2007-11-09	0	5	0.680	0.660	0.680	1,134,800	3,918	3,802	3,918	3,802	3,918	293	3,868.6	0.00%
2007-11-02	0	5	0.680	0.670	0.680	2,647,600	3,918	3,860	3,918	3,860	3,975	673	3,936.4	0.00%
2007-10-26	0	5	0.680	0.680	0.690	2,627,100	3,918	3,918	3,975	3,802	4,033	667	3,941.5	0.00%
2007-10-18	0	4	0.680	0.660	0.680	2,452,450	3,918	3,802	3,918	3,802	4,033	623	3,935.7	-2.86%
2007-10-12	0	5	0.700	0.690	0.710	1,753,200	4,033	3,975	4,091	3,802	4,148	438	4,000.3	1.45%
2007-10-05	0	4	0.690	0.680	0.690	1,312,600	3,975	3,918	3,975	3,745	3,975	341	3,848.5	0.00%
2007-09-28	0	4	0.690	0.690	0.700	4,455,450	3,975	3,975	4,033	3,802	4,091	1,134	3,927.9	-1.43%
2007-09-21	0	5	0.700	0.690	0.710	5,863,750	4,033	3,975	4,091	3,918	4,148	1,475	3,974.4	1.45%
2007-09-14	0	5	0.690	0.690	0.700	3,806,300	3,975	3,975	4,033	3,860	4,091	966	3,940.5	-2.82%
2007-09-07	0	5	0.710	0.700	0.710	2,726,000	4,091	4,033	4,091	3,918	4,148	683	3,991.2	1.43%
2007-08-31	0	5	0.700	0.680	0.700	3,625,950	4,033	3,918	4,033	3,802	4,263	897	4,044.5	-2.78%
2007-08-24	0	5	0.720	0.700	0.710	5,074,500	4,148	4,033	4,091	3,802	4,321	1,250	4,060.5	2.86%
2007-08-17	0	5	0.700	0.680	0.730	9,667,970	4,033	3,918	4,206	3,226	4,033	2,650	3,648.6	2.94%
2007-08-10	0	5	0.680	0.660	0.680	8,152,500	3,918	3,802	3,918	3,745	4,091	2,099	3,883.3	-6.85%
2007-08-03	0	5	0.730	0.700	0.730	17,197,550	4,206	4,033	4,206	3,745	4,667	4,109	4,185.0	-3.95%
2007-07-27	0	5	0.760	0.750	0.760	35,584,750	4,379	4,321	4,379	3,918	4,955	8,402	4,235.4	8.57%
2007-07-20	0	5	0.700	0.690	0.700	6,783,700	4,033	3,975	4,033	3,802	4,206	1,698	3,996.2	0.00%
2007-07-13	0	5	0.700	0.690	0.710	5,005,700	4,033	3,975	4,091	3,918	4,436	1,230	4,070.5	-2.78%
2007-07-06	0	4	0.720	0.710	0.720	1,737,000	4,148	4,091	4,148	3,745	4,206	430	4,035.2	2.86%
2007-06-29	0	5	0.700	0.700	0.720	5,195,550	4,033	4,033	4,148	3,975	4,551	1,235	4,207.0	-12.50%
2007-06-22	0	4	0.800	0.800	0.850	6,831,600	4,609	4,609	4,897	4,494	5,012	1,460	4,680.0	-4.76%
2007-06-15	0	5	0.840	0.830	0.840	17,672,250	4,839	4,782	4,839	4,724	5,588	3,394	5,206.6	-5.62%
2007-06-08	0	5	0.890	0.880	0.890	13,178,400	5,128	5,070	5,128	4,321	5,243	2,714	4,856.0	-1.11%
2007-06-01	1	5	0.900	0.890	0.900	24,503,950	5,185	5,128	5,185	5,012	6,741	4,340	5,645.8	8.43%
2007-05-25	0	4	0.830	0.820	0.840	11,507,500	4,782	4,724	4,839	3,975	4,897	2,578	4,464.5	13.70%
2007-05-18	0	5	0.730	0.670	0.740	8,587,050	4,206	3,860	4,263	3,745	4,609	2,005	4,283.3	-7.59%
2007-05-11	0	5	0.790	0.780	0.790	2,231,450	4,551	4,494	4,551	4,321	4,609	501	4,456.1	-1.25%
2007-05-04	0	4	0.800	0.780	0.800	1,485,850	4,609	4,494	4,609	4,321	4,839	327	4,541.3	-1.23%
2007-04-27	0	5	0.810	0.800	0.830	950,350	4,667	4,609	4,782	4,609	5,185	197	4,824.0	-10.00%
2007-04-20	0	5	0.900	0.900	0.910	1,411,450	5,185	5,185	5,243	4,955	5,300	274	5,146.7	1.12%
2007-04-13	0	4	0.890	0.880	0.900	1,922,450	5,128	5,070	5,185	5,128	5,416	367	5,236.8	-5.32%
2007-04-04	0	3	0.940	0.910	0.940	1,916,500	5,416	5,243	5,416	5,185	5,761	362	5,295.7	0.00%
2007-03-30	0	5	0.940	0.930	0.940	9,233,100	5,416	5,358	5,416	5,128	6,165	1,750	5,274.6	-2.08%
2007-03-23	0	5	0.960	0.900	0.960	2,356,450	5,531	5,185	5,531	5,185	5,761	432	5,452.3	-1.03%
2007-03-16	0	5	0.970	0.900	0.970	386,700	5,588	5,185	5,588	4,839	5,704	71	5,433.9	2.11%
2007-03-09	0	5	0.950	0.880	0.950	2,532,650	5,473	5,070	5,473	5,012	6,683	443	5,710.9	-3.06%
2007-03-02	0	5	0.980	1.070	1.080	3,982,900	5,646	6,165	6,222	4,609	6,625	772	5,162.3	0.00%
2007-02-23	0	3	0.980	0.930	0.980	281,400	5,646	5,358	5,646	5,128	5,761	52	5,404.1	5.38%
2007-02-16	0	5	0.930	0.930	0.940	909,750	5,358	5,358	5,416	5,185	5,992	163	5,575.9	-9.71%
2007-02-09	0	5	1.030	0.990	1.030	1,074,450	5,934	5,704	5,934	5,646	6,337	180	5,980.9	3.00%
2007-02-02	0	5	1.000	1.000	1.040	2,379,750	5,761	5,761	5,992	5,761	6,741	389	6,120.7	-14.53%
2007-01-26	0	5	1.170	1.120	1.170	1,911,600	6,741	6,453	6,741	6,165	8,181	278	6,883.3	-13.97%
2007-01-19	0	5	1.360	1.320	1.370	5,238,050	7,835	7,605	7,893	7,662	9,045	626	8,371.1	-10.53%
2007-01-12	0	5	1.520	1.500	1.520	5,165,850	8,757	8,642	8,757	7,778	9,218	605	8,540.0	-1.94%
2007-01-05	0	4	1.550	1.420	1.580	2,395,300	8,930	8,181	9,103	8,066	9,679	268	8,932.0	-4.32%
2006-12-29	0	3	1.620	1.500	1.630	3,923,000	9,333	8,642	9,391	8,527	9,391	431	9,095.2	4.52%
2006-12-22	0	5	1.550	1.550	1.600	5,011,550	8,930	8,930	9,218	8,872	9,448	539	9,298.8	-6.63%
2006-12-15	0	5	1.660	1.600	1.680	12,947,750	9,564	9,218	9,679	9,103	10,140	1,321	9,802.3	-2.35%
2006-12-08	0	5	1.700	1.600	1.700	22,486,400	9,794	9,218	9,794	9,160	10,774	2,185	10,290	-3.95%
2006-12-01	0	5	1.770	1.720	1.800	66,330,450	10,197	9,909	10,370	9,160	10,197	6,706	9,891.2	9.94%
2006-11-24	1	5	1.610	1.580	1.610	10,031,000	9,276	9,103	9,276	8,642	9,448	1,083	9,261.4	0.62%
2006-11-17	0	5	1.600	1.510	1.600	2,883,250	9,218	8,700	9,218	8,411	11,523	299	9,629.7	-17.53%
2006-11-10	3	5	1.940	1.860	1.940	1,141,150	11,177	10,716	11,177	10,313	11,753	101	11,335	-3.00%
2006-11-03	0	4	2.000	1.930	2.000	2,118,900	11,523	11,119	11,523	11,523	12,790	175	12,087	1.01%
2006-10-27	0	5	1.980	1.970	2.030	3,028,650	11,407	11,350	11,695	11,177	12,790	253	11,992	-10.41%
2006-10-20	0	5	2.210	2.160	2.210	7,943,606	12,732	12,444	12,732	12,387	13,078	621	12,782	0.91%
2006-10-13	0	5	2.190	2.100	2.190	11,084,500	12,617	12,099	12,617	11,465	13,136	914	12,129	3.30%
2006-10-06	0	4	2.120	2.000	2.120	18,182,300	12,214	11,523	12,214	11,523	13,020	1,468	12,382	-5.36%
2006-09-29	0	5	2.240	2.100	2.240	26,344,200	12,905	12,099	12,905	12,156	13,366	2,039	12,917	-2.61%
2006-09-22	0	5	2.300	2.060	2.330	21,717,900	13,251	11,868	13,424	11,234	13,251	1,800	12,066	1.77%
2006-09-15	0	5	2.260	2.250	2.260	18,673,450	13,020	12,963	13,020	12,387	14,000	1,371	13,618	-4.64%
2006-09-08	0	5	2.370	2.330	2.380	15,097,950	13,654	13,424	13,712	13,424	14,115	1,096	13,774	-2.07%
2006-09-01	0	5	2.420	2.370	2.420	7,597,850	13,942	13,654	13,942	13,251	14,173	546	13,918	0.00%
2006-08-25	0	5	2.420	2.420	2.430	6,659,050	13,942	13,942	14,000	13,712	14,288	472	14,105	-0.82%
2006-08-18	0	5	2.440	2.360	2.440	6,650,300	14,058	13,597	14,058	13,712	14,634	463	14,377	-0.81%
2006-08-11	0	5	2.460	2.310	2.490	11,004,950	14,173	13,309	14,346	13,712	15,440	747	14,728	-6.11%
2006-08-04	3	5	2.620	2.660	2.680	3,660,900	15,095	15,325	15,440	15,095	19,012	230	15,918	2.75%
2006-07-28	5	5	-	-	-	0	14,691	-	-	-	-	0	-	0.00%
2006-07-21	0	5	2.550	2.500	2.550	2,950,250	14,691	14,403	14,691	13,971	14,835	203	14,528	2.00%
2006-07-14	0	5	2.500	2.450	2.500	9,232,750	14,403	14,115	14,403	13,251	15,123	636	14,514	8.70%
2006-07-07	0	5	2.300	2.300	2.325	4,513,500	13,251	13,251	13,395	12,099	13,395	349	12,937	2.22%
2006-06-30	0	5	2.250	2.200	2.250	7,436,631	12,963	12,675	12,963	12,675	13,827	563	13,214	-4.26%
2006-06-23	0	5	2.350	2.225	2.350	2,532,500	13,539	12,819	13,539	10,946	13,539	197	12,855	5.62%
2006-06-16	0	5	2.225	2.125	2.250	4,637,775	12,819	12,243	12,963	10,370	12,819	404	11,468	13.52%
2006-06-09	0	5	1.960	-	1.960	2,667,550	11,292	-	11,292	10,831	12,387	232	11,512	-4.39%
2006-06-02	0	4	2.050	2.000	2.050	1,429,250	11,811	11,523	11,811	11,667	13,107	117	12,199	-2.38%
2006-05-26	0	5	2.100	2.050	2.100	4,502,725	12,099	11,811	12,099	10,946	14,691	362	12,442	-16.00%
2006-05-19	0	5	2.500	2.450	2.500	4,678,125	14,403	14,115	14,403	13,827	14,835	327	14,298	-3.85%
2006-05-12	0	5	2.600	2.550	2.625	7,379,250	14,979	14,691	15,123	14,835	15,555	488	15,129	-1.89%
2006-05-04	0	3	2.650	2.575	2.650	4,959,500	15,267	14,835	15,267	14,835	15,555	327	15,158	-1.85%
2006-04-28	0	5	2.700	2.600	2.700	8,771,125	15,555	14,979	15,555	14,691	16,420	565	15,534	-5.26%
2006-04-21	0	4	2.850	2.850	2.875	11,405,825	16,420	16,420	16,564	15,123	16,564	712	16,023	0.00%
2006-04-13	0	4	2.850	2.800	2.850	7,441,500	16,420	16,132	16,420	15,699	18,004	450	16,521	-6.56%
2006-04-07	0	4	3.050	3.050	3.075	16,763,500	17,572	17,572	17,716	17,284	19,300	936	17,902	1.67%
2006-03-31	0	5	3.000	3.000	3.025	45,593,750	17,284	17,284	17,428	15,267	17,284	2,913	15,654	8.11%
2006-03-24	0	5	2.775	2.750	2.775	40,426,125	15,988	15,843	15,988	14,547	16,708	2,739	14,760	7.77%
2006-03-17	0	5	2.575	2.575	2.625	19,562,000	14,835	14,835	15,123	13,971	15,123	1,341	14,589	3.00%
2006-03-10	0	5	2.500	2.425	2.500	6,015,900	14,403	13,971	14,403	13,683	14,691	430	13,998	0.00%
2006-03-03	0	5	2.500	2.500	2.525	10,290,625	14,403	14,403	14,547	13,395	14,835	722	14,252	1.01%
2006-02-24	0	5	2.475	2.475	2.525	12,287,625	14,259	14,259	14,547	13,971	15,411	842	14,596	-1.00%
2006-02-17	0	5	2.500	2.475	2.500	11,432,625	14,403	14,259	14,403	14,115	15,843	758	15,090	-4.76%
2006-02-10	0	5	2.625	2.575	2.625	16,041,250	15,123	14,835	15,123	13,971	16,420	1,076	14,906	-7.89%
2006-02-03	0	3	2.850	2.825	2.850	15,206,250	16,420	16,276	16,420	14,547	16,996	965	15,757	16.33%
2006-01-27	0	5	2.450	2.425	2.500	13,301,475	14,115	13,971	14,403	10,543	14,403	1,050	12,667	25.64%
2006-01-20	0	5	1.950	1.810	1.950	42,960,350	11,234	10,428	11,234	8,066	11,234	5,166	8,316.7	50.00%
2006-01-13	0	5	1.300	1.290	1.350	4,521,800	7,490	7,432	7,778	6,625	7,490	647	6,984.3	15.04%
2006-01-06	0	4	1.130	1.130	1.160	1,825,250	6,510	6,510	6,683	6,049	6,625	289	6,315.8	6.60%
2005-12-30	0	3	1.060	1.050	1.060	908,150	6,107	6,049	6,107	5,992	6,165	150	6,048.7	0.00%
2005-12-23	0	5	1.060	1.040	1.070	1,666,900	6,107	5,992	6,165	5,876	6,165	278	6,002.2	1.92%
2005-12-16	0	5	1.040	1.030	1.050	1,993,050	5,992	5,934	6,049	5,876	6,107	332	6,011.8	0.00%
2005-12-09	0	5	1.040	1.040	1.060	2,306,915	5,992	5,992	6,107	5,531	6,049	397	5,805.1	7.22%
2005-12-02	0	5	0.970	0.950	0.990	788,850	5,588	5,473	5,704	5,358	5,588	145	5,442.8	2.11%
2005-11-25	0	5	0.950	0.940	0.970	1,134,050	5,473	5,416	5,588	5,416	5,531	207	5,467.4	1.06%
2005-11-18	0	5	0.940	0.930	0.960	5,021,200	5,416	5,358	5,531	5,012	5,416	988	5,084.1	2.17%
2005-11-11	0	5	0.920	0.910	0.920	1,884,300	5,300	5,243	5,300	5,070	5,300	363	5,194.2	4.55%
2005-11-04	0	5	0.880	0.860	0.880	935,500	5,070	4,955	5,070	5,012	5,243	183	5,108.7	-3.30%
2005-10-28	0	5	0.910	0.880	0.910	1,540,000	5,243	5,070	5,243	5,070	5,243	299	5,158.3	3.41%
2005-10-21	0	5	0.880	0.870	0.890	1,619,400	5,070	5,012	5,128	5,012	5,243	316	5,126.3	-1.12%
2005-10-14	0	4	0.890	0.870	0.890	483,100	5,128	5,012	5,128	5,070	5,185	95	5,106.9	1.14%
2005-10-07	0	5	0.880	0.870	0.890	884,950	5,070	5,012	5,128	4,782	5,070	181	4,902.3	3.53%
2005-09-30	0	5	0.850	0.810	0.850	1,046,600	4,897	4,667	4,897	4,782	4,897	216	4,843.2	2.41%
2005-09-23	0	4	0.830	0.810	0.830	571,200	4,782	4,667	4,782	4,551	4,782	122	4,701.2	5.06%
2005-09-16	0	5	0.790	0.790	0.800	942,800	4,551	4,551	4,609	4,436	4,551	210	4,489.0	0.00%
2005-09-09	0	5	0.790	0.780	0.800	993,100	4,551	4,494	4,609	4,494	4,667	217	4,577.2	-3.66%
2005-09-02	0	5	0.820	0.810	0.820	1,406,700	4,724	4,667	4,724	4,667	4,782	297	4,739.4	0.00%
2005-08-26	0	5	0.820	0.790	0.820	2,647,750	4,724	4,551	4,724	4,263	4,782	579	4,574.0	0.00%
2005-08-19	0	5	0.820	0.800	0.820	1,948,650	4,724	4,609	4,724	4,494	4,724	424	4,601.1	5.13%
2005-08-12	0	5	0.780	0.770	0.780	2,854,600	4,494	4,436	4,494	4,206	4,609	650	4,391.5	4.00%
2005-08-05	0	5	0.750	0.740	0.750	1,132,250	4,321	4,263	4,321	4,148	4,436	263	4,305.7	4.17%
2005-07-29	0	5	0.720	0.720	0.750	917,300	4,148	4,148	4,321	3,918	4,206	227	4,049.7	0.00%
2005-07-22	0	5	0.720	0.690	0.720	962,200	4,148	3,975	4,148	3,802	4,263	238	4,046.3	2.86%
2005-07-15	0	5	0.700	0.680	0.710	1,331,250	4,033	3,918	4,091	4,033	4,436	314	4,237.4	-4.11%
2005-07-08	0	5	0.730	0.730	0.750	2,750,900	4,206	4,206	4,321	3,918	4,436	660	4,170.7	10.61%
2005-06-30	0	4	0.660	0.610	0.660	5,501,800	3,802	3,514	3,802	3,572	4,206	1,413	3,894.0	3.13%
2005-06-24	3	5	0.640	0.620	0.640	6,554,100	3,687	3,572	3,687	3,111	4,091	1,784	3,673.1	25.49%
2005-06-17	0	5	0.510	0.500	0.520	268,900	2,938	2,881	2,996	2,881	2,938	93	2,895.7	-1.92%
2005-06-10	0	5	0.520	0.500	0.520	433,650	2,996	2,881	2,996	2,794	3,111	145	2,992.1	1.96%
2005-06-03	0	5	0.510	0.495	0.520	1,006,500	2,938	2,852	2,996	2,765	3,053	356	2,828.6	-1.92%
2005-05-27	0	5	0.520	0.485	0.520	853,150	2,996	2,794	2,996	2,765	3,053	293	2,908.4	0.00%
2005-05-20	0	4	0.520	0.490	0.520	578,750	2,996	2,823	2,996	2,708	2,996	198	2,924.9	1.96%
2005-05-13	0	5	0.510	0.485	0.510	438,000	2,938	2,794	2,938	2,794	3,053	148	2,968.7	-1.92%
2005-05-06	0	4	0.520	0.480	0.520	307,500	2,996	2,765	2,996	2,765	3,053	104	2,952.7	5.05%
2005-04-29	0	5	0.495	0.490	0.530	199,700	2,852	2,823	3,053	2,852	3,111	68	2,950.1	-4.81%
2005-04-22	0	5	0.520	0.495	0.520	924,000	2,996	2,852	2,996	2,794	2,996	323	2,862.1	6.12%
2005-04-15	0	5	0.490	0.485	0.500	647,875	2,823	2,794	2,881	2,765	2,881	230	2,817.0	1.03%
2005-04-08	0	4	0.485	0.470	0.485	988,550	2,794	2,708	2,794	2,708	2,852	354	2,791.8	-3.00%
2005-04-01	0	4	0.500	0.475	0.520	1,229,500	2,881	2,737	2,996	2,823	3,111	417	2,951.5	-1.96%
2005-03-24	0	4	0.510	0.500	0.520	943,500	2,938	2,881	2,996	2,881	3,169	314	3,003.2	-8.93%
2005-03-18	0	5	0.560	0.520	0.560	788,600	3,226	2,996	3,226	2,938	3,342	246	3,199.5	3.70%
2005-03-11	0	5	0.540	0.510	0.550	796,500	3,111	2,938	3,169	2,737	3,111	266	2,989.5	3.85%
2005-03-04	0	5	0.520	0.480	0.520	650,500	2,996	2,765	2,996	2,765	3,111	220	2,951.0	4.00%
2005-02-25	0	5	0.500	0.480	0.500	1,358,250	2,881	2,765	2,881	2,679	2,996	485	2,799.7	6.38%
2005-02-18	0	5	0.470	-	0.500	1,048,850	2,708	-	2,881	2,362	3,053	379	2,765.5	14.63%
2005-02-08	0	2	0.410	-	0.410	96,200	2,362	-	2,362	2,189	2,362	42	2,309.3	7.89%
2005-02-04	0	5	0.380	0.350	0.410	1,103,400	2,189	2,016	2,362	1,988	2,189	528	2,091.1	-2.56%
2005-01-28	0	5	0.390	0.390	0.400	225,000	2,247	2,247	2,305	2,247	2,305	99	2,274.2	-2.50%
2005-01-21	0	5	0.400	0.380	0.400	101,000	2,305	2,189	2,305	2,218	2,449	43	2,327.6	-9.09%
2005-01-14	0	5	0.440	0.440	0.450	1,046,775	2,535	2,535	2,593	2,362	2,621	419	2,497.2	2.33%
2005-01-07	0	5	0.430	0.415	0.440	532,050	2,477	2,391	2,535	2,305	2,477	224	2,376.2	-2.27%
2004-12-31	0	4	0.440	0.435	0.440	475,750	2,535	2,506	2,535	2,218	2,535	203	2,342.7	12.82%
2004-12-24	0	5	0.390	0.390	-	2,165,400	2,247	2,247	-	1,844	2,593	988	2,190.6	-2.50%
2004-12-17	0	5	0.400	0.320	0.400	1,298,725	2,305	1,844	2,305	1,642	2,621	705	1,842.9	40.35%
2004-12-10	0	5	0.285	0.280	0.295	874,700	1,642	1,613	1,700	1,613	1,815	516	1,696.8	0.00%
2004-12-03	0	5	0.285	0.285	0.315	1,428,525	1,642	1,642	1,815	1,556	1,988	808	1,768.0	7.55%
2004-11-26	0	5	0.265	0.220	0.285	383,360	1,527	1,267	1,642	1,244	1,527	281	1,363.4	20.45%
2004-11-19	0	5	0.220	0.193	0.230	350,365	1,267	1,112	1,325	795.1	1,319	289	1,212.3	47.65%
2004-11-12	0	5	0.149	0.149	0.150	151,390	858.4	858.4	864.2	674.1	841.1	205	739.15	12.03%
2004-11-05	0	5	0.133	0.116	0.134	1,100,940	766.2	668.3	772.0	570.4	772.0	1,686	652.89	33.00%
2004-10-29	0	5	0.100	0.086	0.100	113,500	576.1	495.5	576.1	518.5	749.0	191	594.46	12.36%
2004-10-21	0	4	0.089	0.084	-	57,500	512.8	483.9	-	489.7	518.5	113	509.65	-1.11%
2004-10-15	0	5	0.090	0.082	0.094	91,585	518.5	472.4	541.6	518.5	789.3	148	617.13	-34.78%
2004-10-08	0	5	0.138	-	0.138	41,600	795.1	-	795.1	795.1	806.6	52	798.90	-4.83%
2004-09-30	0	3	0.145	-	0.145	188,500	835.4	-	835.4	835.4	835.4	226	835.38	-2.68%
2004-09-24	0	5	0.149	-	0.157	577,490	858.4	-	904.5	645.3	979.4	686	841.23	77.38%
2004-09-17	0	5	0.084	0.081	-	453,740	483.9	466.7	-	455.1	483.9	974	465.97	5.00%
2004-09-10	0	5	0.080	0.075	0.080	110,990	460.9	432.1	460.9	426.3	460.9	253	437.97	5.26%
2004-09-03	0	5	0.076	0.074	0.078	2,428,545	437.9	426.3	449.4	403.3	437.9	5,757	421.88	5.56%
2004-08-27	4	5	0.072	0.072	0.080	2,858,675	414.8	414.8	460.9	414.8	858.4	4,338	659.05	-40.00%
2004-08-20	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-08-13	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-08-06	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-07-30	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-07-23	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-07-16	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-07-09	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-07-02	4	4	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-06-25	4	4	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-06-18	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-06-11	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-06-04	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-05-28	4	4	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-05-21	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-05-14	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-05-07	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-04-30	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-04-23	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-04-16	4	4	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-04-08	3	3	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-04-02	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-03-26	5	5	-	-	-	0	691.4	-	-	-	-	0	-	0.00%
2004-03-19	0	5	0.120	0.090	0.120	2,114,055	691.4	518.5	691.4	691.4	893.0	2,459	859.84	-20.00%
2004-03-12	0	5	0.150	0.050	0.150	692,570	864.2	288.1	864.2	835.4	996.7	722	959.15	-13.29%
2004-03-05	0	5	0.173	-	0.175	247,605	996.7	-	1,008	979.4	1,267	233	1,060.6	-20.64%
2004-02-27	0	5	0.218	-	0.230	529,300	1,256	-	1,325	1,256	1,383	391	1,355.3	-6.44%
2004-02-20	0	5	0.233	-	0.234	1,417,260	1,342	-	1,348	1,342	1,412	1,044	1,357.5	-0.85%
2004-02-13	0	5	0.235	-	0.237	547,065	1,354	-	1,365	1,354	1,371	401	1,364.4	-1.26%
2004-02-06	0	5	0.238	-	0.239	680,045	1,371	-	1,377	1,296	1,377	500	1,360.4	-0.83%
2004-01-30	0	5	0.240	-	0.242	501,990	1,383	-	1,394	1,383	1,429	358	1,403.9	-3.23%
2004-01-21	0	3	0.248	-	0.250	313,165	1,429	-	1,440	1,204	1,429	238	1,317.0	7.83%
2004-01-16	0	5	0.230	-	0.230	723,240	1,325	-	1,325	1,377	1,435	511	1,414.9	-14.81%
2004-01-09	0	5	0.270	-	0.275	697,500	1,556	-	1,584	1,440	1,584	457	1,525.0	8.00%
2004-01-02	0	4	0.250	-	0.270	77,000	1,440	-	1,556	1,440	1,613	50	1,529.7	-7.41%
2003-12-24	0	3	0.270	-	0.270	269,750	1,556	-	1,556	1,642	1,728	161	1,671.1	-3.57%
2003-12-19	0	5	0.280	-	0.280	704,975	1,613	-	1,613	1,440	1,930	418	1,685.3	-15.15%
2003-12-12	0	5	0.330	0.300	0.330	553,650	1,901	1,728	1,901	1,930	2,016	281	1,969.0	-2.94%
2003-12-05	0	5	0.340	0.300	0.355	303,000	1,959	1,728	2,045	1,901	1,959	156	1,939.6	-2.86%
2003-11-28	0	5	0.350	-	0.360	36,000	2,016	-	2,074	2,074	2,074	17	2,074.1	-2.78%
2003-11-21	0	5	0.360	-	0.360	146,000	2,074	-	2,074	2,074	2,132	69	2,102.9	0.00%
2003-11-14	0	5	0.360	-	0.360	379,000	2,074	-	2,074	2,132	2,247	174	2,183.5	-6.49%
2003-11-07	0	5	0.385	-	0.390	174,450	2,218	-	2,247	1,901	2,305	79	2,208.9	16.67%
2003-10-31	0	5	0.330	-	-	831,350	1,901	-	-	1,901	2,362	356	2,336.4	-19.51%
2003-10-24	0	5	0.410	-	0.420	0	2,362	-	2,420	-	-	0	-	-2.38%
2003-10-17	0	5	0.420	-	0.425	0	2,420	-	2,449	-	-	0	-	0.00%
2003-10-10	0	5	0.420	-	0.420	575,800	2,420	-	2,420	2,362	2,593	236	2,439.2	-1.18%
2003-10-03	0	4	0.425	-	0.430	859,500	2,449	-	2,477	2,449	2,564	338	2,539.4	-2.30%
2003-09-26	0	5	0.435	-	0.440	1,071,350	2,506	-	2,535	2,477	2,593	424	2,529.6	2.35%
2003-09-19	0	5	0.425	-	0.440	0	2,449	-	2,535	-	-	0	-	0.00%
2003-09-11	0	4	0.425	-	0.440	0	2,449	-	2,535	-	-	0	-	-4.49%
2003-09-05	0	5	0.445	-	0.450	869,650	2,564	-	2,593	2,305	2,737	332	2,616.3	11.25%
2003-08-29	0	5	0.400	-	0.400	484,300	2,305	-	2,305	2,477	2,765	178	2,722.1	-13.98%
2003-08-22	0	5	0.465	-	0.495	803,550	2,679	-	2,852	2,420	2,737	299	2,691.6	3.33%
2003-08-15	0	5	0.450	-	-	85,300	2,593	-	-	2,535	2,593	33	2,586.5	9.76%
2003-08-08	0	5	0.410	-	0.410	349,500	2,362	-	2,362	2,074	2,708	132	2,649.4	-14.58%
2003-08-01	4	5	-	-	-	166,200	2,765	-	-	2,708	2,765	61	2,735.8	4.35%
2003-07-25	0	5	0.460	-	-	81,400	2,650	-	-	2,593	2,650	31	2,605.4	4.55%
2003-07-18	0	5	0.440	-	0.450	561,100	2,535	-	2,593	2,074	2,535	241	2,325.6	2.33%
2003-07-11	0	5	0.430	-	0.435	1,488,450	2,477	-	2,506	2,074	2,506	632	2,355.9	10.26%
2003-07-04	0	4	0.390	-	-	208,200	2,247	-	-	2,074	2,593	88	2,375.2	-13.33%
2003-06-27	1	5	0.450	-	0.455	263,700	2,593	-	2,621	2,506	2,593	102	2,575.0	2.27%
2003-06-20	0	5	0.440	-	0.450	209,950	2,535	-	2,593	2,535	2,765	80	2,629.5	-6.38%
2003-06-13	0	5	0.470	-	0.495	47,650	2,708	-	2,852	2,708	2,823	17	2,745.2	-2.08%
2003-06-06	0	4	0.480	-	-	19,200	2,765	-	-	2,765	2,765	7	2,765.4	2.13%
2003-05-30	0	5	0.470	-	0.470	118,300	2,708	-	2,708	2,823	2,852	42	2,839.8	-4.08%
2003-05-23	0	5	0.490	-	0.495	73,000	2,823	-	2,852	2,794	2,823	26	2,803.8	3.16%
2003-05-16	0	5	0.475	-	0.475	0	2,737	-	2,737	-	-	0	-	-2.06%
2003-05-09	0	4	0.485	-	0.500	0	2,794	-	2,881	-	-	0	-	0.00%
2003-05-02	0	4	0.485	-	0.500	49,000	2,794	-	2,881	2,823	2,823	17	2,823.0	5.43%
2003-04-25	0	4	0.460	-	0.495	0	2,650	-	2,852	-	-	0	-	0.00%
2003-04-17	0	4	0.460	-	-	0	2,650	-	-	-	-	0	-	-1.08%
2003-04-11	0	5	0.465	-	0.465	0	2,679	-	2,679	-	-	0	-	-4.12%
2003-04-04	0	5	0.485	-	0.485	39,600	2,794	-	2,794	2,852	2,852	14	2,851.8	-2.02%
2003-03-28	0	5	0.495	-	0.530	96,200	2,852	-	3,053	2,708	2,852	35	2,771.2	3.13%
2003-03-21	0	5	0.480	-	0.480	0	2,765	-	2,765	-	-	0	-	-4.00%
2003-03-14	0	5	0.500	-	0.500	2,500	2,881	-	2,881	2,881	2,881	1	2,880.6	3.09%
2003-03-07	0	5	0.485	-	-	150,350	2,794	-	-	2,794	2,794	54	2,794.2	-1.02%
2003-02-28	0	5	0.490	-	0.490	0	2,823	-	2,823	-	-	0	-	-1.01%
2003-02-21	0	5	0.495	-	0.495	0	2,852	-	2,852	-	-	0	-	0.00%
2003-02-14	0	5	0.495	-	0.500	0	2,852	-	2,881	-	-	0	-	0.00%
2003-02-07	0	4	0.495	-	0.500	0	2,852	-	2,881	-	-	0	-	0.00%
2003-01-30	0	4	0.495	-	0.500	299,000	2,852	-	2,881	2,852	2,881	104	2,871.0	-1.00%
2003-01-24	0	5	0.500	-	0.550	0	2,881	-	3,169	-	-	0	-	0.00%
2003-01-17	0	5	0.500	-	0.500	0	2,881	-	2,881	-	-	0	-	0.00%
2003-01-10	0	5	0.500	-	0.510	0	2,881	-	2,938	-	-	0	-	0.00%
2003-01-03	0	4	0.500	-	0.520	40,000	2,881	-	2,996	2,881	2,881	14	2,880.6	0.00%
2002-12-27	0	3	0.500	-	-	0	2,881	-	-	-	-	0	-	0.00%
2002-12-20	0	5	0.500	-	0.520	0	2,881	-	2,996	-	-	0	-	0.00%
2002-12-13	0	5	0.500	-	0.510	0	2,881	-	2,938	-	-	0	-	-1.96%
2002-12-06	0	5	0.510	-	0.510	0	2,938	-	2,938	-	-	0	-	-1.92%
2002-11-29	0	5	0.520	-	0.530	260,000	2,996	-	3,053	2,996	2,996	87	2,995.9	0.00%
2002-11-22	0	5	0.520	-	0.520	0	2,996	-	2,996	-	-	0	-	0.00%
2002-11-15	0	5	0.520	-	0.520	0	2,996	-	2,996	-	-	0	-	0.00%
2002-11-08	0	5	0.520	-	0.530	1,942,000	2,996	-	3,053	2,852	2,996	660	2,944.3	6.12%
2002-11-01	0	5	0.490	-	0.530	1,032,300	2,823	-	3,053	2,765	2,881	370	2,792.2	0.00%
2002-10-25	0	5	0.490	0.480	0.500	561,150	2,823	2,765	2,881	2,823	2,881	197	2,848.4	0.00%
2002-10-18	0	4	0.490	-	0.500	74,000	2,823	-	2,881	2,823	2,852	26	2,842.2	1.03%
2002-10-11	0	5	0.485	0.485	0.500	74,050	2,794	2,794	2,881	2,794	2,852	26	2,844.1	-2.02%
2002-10-04	0	4	0.495	0.490	0.500	248,250	2,852	2,823	2,881	2,852	2,881	87	2,860.5	-1.00%
2002-09-27	0	5	0.500	0.490	0.500	927,350	2,881	2,823	2,881	2,823	2,938	325	2,857.1	0.00%
2002-09-20	0	5	0.500	0.480	0.500	1,342,600	2,881	2,765	2,881	2,794	2,996	464	2,891.6	-3.85%
2002-09-13	0	5	0.520	0.510	0.520	924,100	2,996	2,938	2,996	2,938	2,996	311	2,974.3	-1.89%
2002-09-06	0	5	0.530	0.510	0.530	2,113,800	3,053	2,938	3,053	2,881	3,111	706	2,992.2	-1.85%
2002-08-30	0	5	0.540	0.530	0.540	3,648,600	3,111	3,053	3,111	2,996	3,169	1,184	3,082.2	1.89%
2002-08-23	0	5	0.530	0.520	0.530	4,059,950	3,053	2,996	3,053	2,938	3,226	1,329	3,055.6	0.00%
2002-08-16	0	5	0.530	0.520	0.530	3,065,200	3,053	2,996	3,053	2,996	3,226	1,002	3,060.6	0.00%
2002-08-09	0	5	0.530	0.530	0.550	1,178,950	3,053	3,053	3,169	2,938	3,169	384	3,066.5	-1.85%
2002-08-02	0	5	0.540	0.540	0.550	1,964,600	3,111	3,111	3,169	2,996	3,284	625	3,144.1	-1.82%
2002-07-26	0	5	0.550	0.540	0.560	2,165,250	3,169	3,111	3,226	3,053	3,457	664	3,261.3	-8.33%
2002-07-19	0	5	0.600	0.580	0.620	4,626,300	3,457	3,342	3,572	3,226	3,514	1,360	3,401.8	5.26%
2002-07-12	0	5	0.570	0.570	0.580	5,522,750	3,284	3,284	3,342	2,996	3,342	1,735	3,183.4	-5.00%
2002-07-05	0	4	0.600	0.600	0.610	1,523,050	3,457	3,457	3,514	3,226	3,457	450	3,381.4	5.26%
2002-06-28	0	5	0.570	0.560	0.570	3,836,800	3,284	3,226	3,284	3,226	3,399	1,163	3,299.2	-3.39%
2002-06-21	0	5	0.590	0.580	0.590	6,458,600	3,399	3,342	3,399	3,284	3,745	1,826	3,537.0	-10.61%
2002-06-14	0	5	0.660	0.650	0.660	13,575,000	3,802	3,745	3,802	3,572	3,802	3,708	3,661.5	6.45%
2002-06-07	0	5	0.620	0.620	0.630	9,652,050	3,572	3,572	3,630	3,457	3,745	2,691	3,586.5	-6.06%
2002-05-31	0	5	0.660	0.650	0.660	34,218,350	3,802	3,745	3,802	2,881	3,860	9,659	3,542.5	15.79%
2002-05-24	0	4	0.570	0.560	0.570	10,396,650	3,284	3,226	3,284	3,169	3,399	3,149	3,301.1	0.00%
2002-05-17	0	4	0.570	0.560	0.580	72,345,800	3,284	3,226	3,342	3,053	3,630	22,091	3,274.8