Prices and Webb-site Total Returns:

XINJIANG TIANYE WATER SAVING IRRIGATION SYSTEM COMPANY LIMITED: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08280	2006-02-28	2008-01-23	2008-01-24	Docs
HK Main	00840	2008-01-24			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	0.215	-	0.215	0	0.215	-	0.215	-	-	0	-	-0.92%
2026-04-10	0	3	0.217	-	0.217	0	0.217	-	0.217	-	-	0	-	0.00%
2026-04-02	0	4	0.217	0.202	0.217	0	0.217	0.202	0.217	-	-	0	-	-1.36%
2026-03-27	0	5	0.220	0.139	0.220	0	0.220	0.139	0.220	-	-	0	-	0.00%
2026-03-20	0	5	0.220	0.105	0.242	2,300	0.220	0.105	0.242	0.230	0.230	10,000	0.2300	-9.47%
2026-03-13	0	5	0.243	-	0.243	1,692	0.243	-	0.243	0.200	0.246	8,000	0.2115	4.29%
2026-03-06	0	5	0.233	-	0.233	5,950	0.233	-	0.233	0.227	0.235	26,000	0.2288	1.30%
2026-02-27	0	5	0.230	0.205	0.230	1,842	0.230	0.205	0.230	0.228	0.233	8,000	0.2303	-0.43%
2026-02-20	0	2	0.231	0.191	0.231	4,168	0.231	0.191	0.231	0.180	0.248	22,000	0.1895	15.50%
2026-02-13	0	5	0.200	0.189	-	178,474	0.200	0.189	-	0.183	0.248	944,000	0.1891	2.56%
2026-02-06	0	5	0.195	0.181	-	1,950	0.195	0.181	-	0.195	0.195	10,000	0.1950	-1.02%
2026-01-30	0	5	0.197	0.182	-	4,736	0.197	0.182	-	0.197	0.199	24,000	0.1973	-1.01%
2026-01-23	0	5	0.199	0.188	-	21,098	0.199	0.188	-	0.199	0.248	98,000	0.2153	2.05%
2026-01-16	0	5	0.195	0.195	0.209	142,842	0.195	0.195	0.209	0.191	0.208	746,000	0.1915	-0.51%
2026-01-09	0	5	0.196	0.196	0.210	152,212	0.196	0.196	0.210	0.190	0.235	744,000	0.2046	-8.84%
2026-01-02	0	4	0.215	0.215	0.218	232,192	0.215	0.215	0.218	0.170	0.220	1,130,000	0.2055	-14.00%
2025-12-24	0	3	0.250	-	0.255	49,000	0.250	-	0.255	0.250	0.250	196,000	0.2500	-1.96%
2025-12-19	0	5	0.255	-	0.255	2,050	0.255	-	0.255	0.250	0.260	8,000	0.2563	3.66%
2025-12-12	0	5	0.246	0.209	0.246	2,872	0.246	0.209	0.246	0.235	0.248	12,000	0.2393	3.36%
2025-12-05	0	5	0.238	0.210	0.238	501,250	0.238	0.210	0.238	0.210	0.248	2,326,000	0.2155	7.69%
2025-11-28	0	5	0.221	0.201	0.221	100,716	0.221	0.201	0.221	0.202	0.236	456,000	0.2209	4.25%
2025-11-21	0	5	0.212	0.202	0.212	41,678	0.212	0.202	0.212	0.207	0.248	196,000	0.2126	1.92%
2025-11-14	0	5	0.208	0.192	0.208	107,692	0.208	0.192	0.208	0.191	0.250	512,000	0.2103	-0.95%
2025-11-07	0	5	0.210	0.210	0.215	412,058	0.210	0.210	0.215	0.203	0.245	1,830,000	0.2252	-2.33%
2025-10-31	0	4	0.215	0.212	0.215	399,008	0.215	0.212	0.215	0.190	0.219	1,918,000	0.2080	13.76%
2025-10-24	0	5	0.189	0.184	0.202	3,120	0.189	0.184	0.202	0.189	0.204	16,000	0.1950	1.07%
2025-10-17	0	5	0.187	0.171	0.204	78,146	0.187	0.171	0.204	0.185	0.206	404,000	0.1934	-8.78%
2025-10-10	0	4	0.205	0.193	0.205	158,438	0.205	0.193	0.205	0.183	0.216	788,000	0.2011	-5.09%
2025-10-03	0	4	0.216	0.196	0.216	102,048	0.216	0.196	0.216	0.193	0.216	522,000	0.1955	3.85%
2025-09-26	0	5	0.208	0.193	0.208	452,606	0.208	0.193	0.208	0.192	0.220	2,154,000	0.2101	1.46%
2025-09-19	0	5	0.205	0.187	0.205	48,968	0.205	0.187	0.205	0.183	0.220	258,000	0.1898	-3.30%
2025-09-12	0	5	0.212	0.188	0.212	40,436	0.212	0.188	0.212	0.199	0.229	190,000	0.2128	-0.93%
2025-09-05	0	5	0.214	0.185	0.220	60,012	0.214	0.185	0.220	0.191	0.234	288,000	0.2084	7.54%
2025-08-29	0	5	0.199	0.190	0.209	194,294	0.199	0.190	0.209	0.190	0.239	950,000	0.2045	-11.16%
2025-08-22	0	5	0.224	0.191	0.224	322,672	0.224	0.191	0.224	0.199	0.243	1,538,000	0.2098	-4.68%
2025-08-15	0	5	0.235	0.183	0.235	508,988	0.235	0.183	0.235	0.191	0.340	2,230,000	0.2282	18.09%
2025-08-08	0	5	0.199	0.190	0.199	68,190	0.199	0.190	0.199	0.198	0.214	342,000	0.1994	-3.86%
2025-08-01	0	5	0.207	0.183	0.210	11,038	0.207	0.183	0.210	0.200	0.210	54,000	0.2044	-4.61%
2025-07-25	0	5	0.217	0.204	0.217	1,619,964	0.217	0.204	0.217	0.169	0.249	7,606,000	0.2130	24.00%
2025-07-18	0	5	0.175	-	0.175	24,324	0.175	-	0.175	0.152	0.180	150,000	0.1622	3.55%
2025-07-11	0	5	0.169	0.146	0.169	93,740	0.169	0.146	0.169	0.159	0.170	584,000	0.1605	3.05%
2025-07-04	0	4	0.164	0.141	0.164	55,070	0.164	0.141	0.164	0.159	0.167	346,000	0.1592	-4.65%
2025-06-27	0	5	0.172	-	0.172	0	0.172	-	0.172	-	-	0	-	-3.37%
2025-06-20	0	5	0.178	-	0.178	380	0.178	-	0.178	0.190	0.190	2,000	0.1900	4.71%
2025-06-13	0	5	0.170	-	0.171	13,032	0.170	-	0.171	0.175	0.180	74,000	0.1761	3.66%
2025-06-06	0	5	0.164	0.121	0.167	62,336	0.164	0.121	0.167	0.159	0.179	380,000	0.1640	0.61%
2025-05-30	0	5	0.163	0.134	0.163	5,554	0.163	0.134	0.163	0.152	0.163	36,000	0.1543	8.67%
2025-05-23	0	5	0.150	-	0.150	908	0.150	-	0.150	0.151	0.152	6,000	0.1513	12.78%
2025-05-16	0	5	0.133	0.126	0.154	11,380	0.133	0.126	0.154	0.133	0.133	88,000	0.1293	-8.28%
2025-05-09	0	4	0.145	0.130	0.153	109,730	0.145	0.130	0.153	0.132	0.176	748,000	0.1467	-5.84%
2025-05-02	0	4	0.154	0.154	0.162	2,775,162	0.154	0.154	0.162	0.115	0.203	16,740,000	0.1658	20.31%
2025-04-25	0	4	0.128	0.128	0.130	136,954	0.128	0.128	0.130	0.118	0.129	1,118,000	0.1225	-0.78%
2025-04-17	0	4	0.129	0.125	0.129	76,706	0.129	0.125	0.129	0.124	0.132	608,000	0.1262	-3.73%
2025-04-11	0	5	0.134	0.126	0.140	87,700	0.134	0.126	0.140	0.126	0.140	670,000	0.1309	-10.67%
2025-04-03	0	4	0.150	0.137	0.150	217,136	0.150	0.137	0.150	0.136	0.150	1,538,000	0.1412	0.00%
2025-03-28	0	5	0.150	0.150	0.155	508,320	0.150	0.150	0.155	0.150	0.217	3,106,000	0.1637	-28.57%
2025-03-21	0	5	0.210	0.189	0.210	260,206	0.210	0.189	0.210	0.180	0.215	1,286,000	0.2023	-2.33%
2025-03-14	0	5	0.215	0.176	0.215	209,920	0.215	0.176	0.215	0.166	0.215	1,176,000	0.1785	29.52%
2025-03-07	0	5	0.166	0.164	0.175	150,138	0.166	0.164	0.175	0.160	0.170	906,000	0.1657	3.75%
2025-02-28	0	5	0.160	0.160	0.180	86,612	0.160	0.160	0.180	0.159	0.200	504,000	0.1718	-27.27%
2025-02-21	0	5	0.220	-	0.220	0	0.220	-	0.220	-	-	0	-	-1.79%
2025-02-14	0	5	0.224	-	0.224	0	0.224	-	0.224	-	-	0	-	0.00%
2025-02-07	0	5	0.224	-	0.228	0	0.224	-	0.228	-	-	0	-	-1.32%
2025-01-28	0	2	0.227	-	0.227	456	0.227	-	0.227	0.228	0.228	2,000	0.2280	8.10%
2025-01-24	0	5	0.210	-	0.210	0	0.210	-	0.210	-	-	0	-	0.00%
2025-01-17	0	5	0.210	-	0.210	83,400	0.210	-	0.210	0.207	0.210	400,000	0.2085	0.48%
2025-01-10	0	5	0.209	-	0.217	0	0.209	-	0.217	-	-	0	-	0.00%
2025-01-03	0	4	0.209	-	0.217	2,100	0.209	-	0.217	-	-	10,000	0.2100	-0.48%
2024-12-27	0	3	0.210	-	0.210	0	0.210	-	0.210	-	-	0	-	-0.94%
2024-12-20	0	5	0.212	-	0.213	0	0.212	-	0.213	-	-	0	-	0.00%
2024-12-13	0	5	0.212	-	0.212	2,508	0.212	-	0.212	0.207	0.212	12,000	0.2090	-1.40%
2024-12-06	0	5	0.215	-	0.215	434	0.215	-	0.215	0.217	0.217	2,000	0.2170	-1.83%
2024-11-29	0	5	0.219	-	0.219	0	0.219	-	0.219	-	-	0	-	-2.23%
2024-11-22	0	5	0.224	-	0.229	2,708	0.224	-	0.229	0.225	0.229	12,000	0.2257	0.00%
2024-11-15	0	5	0.224	-	0.224	21,520	0.224	-	0.224	0.215	0.225	100,000	0.2152	4.19%
2024-11-08	0	5	0.215	-	0.224	0	0.215	-	0.224	-	-	0	-	0.00%
2024-11-01	0	5	0.215	-	0.215	52,140	0.215	-	0.215	0.180	0.220	274,000	0.1903	7.50%
2024-10-25	0	5	0.200	0.195	0.219	20,440	0.200	0.195	0.219	0.200	0.220	102,000	0.2004	-3.85%
2024-10-18	0	5	0.208	0.182	0.219	22,268	0.208	0.182	0.219	0.196	0.220	112,000	0.1988	-7.56%
2024-10-10	0	4	0.225	-	0.225	96,326	0.225	-	0.225	0.190	0.228	452,000	0.2131	5.14%
2024-10-04	0	4	0.214	0.200	0.214	460,836	0.214	0.200	0.214	0.194	0.220	2,306,000	0.1998	9.74%
2024-09-27	0	5	0.195	-	0.195	2,290	0.195	-	0.195	0.190	0.195	12,000	0.1908	2.63%
2024-09-20	0	4	0.190	-	0.190	0	0.190	-	0.190	-	-	0	-	0.00%
2024-09-13	0	5	0.190	-	0.190	0	0.190	-	0.190	-	-	0	-	0.00%
2024-09-05	0	4	0.190	-	0.190	5,420	0.190	-	0.190	0.180	0.190	30,000	0.1807	-2.06%
2024-08-30	0	5	0.194	-	0.194	2,720	0.194	-	0.194	0.190	0.195	14,000	0.1943	8.38%
2024-08-23	0	5	0.179	0.075	0.179	44,896	0.179	0.075	0.179	0.178	0.198	252,000	0.1782	-10.50%
2024-08-16	0	5	0.200	-	0.200	1,144	0.200	-	0.200	0.190	0.200	6,000	0.1907	9.89%
2024-08-09	0	5	0.182	-	0.182	0	0.182	-	0.182	-	-	0	-	-2.15%
2024-08-02	0	5	0.186	0.123	0.186	400	0.186	0.123	0.186	0.200	0.200	2,000	0.2000	24.00%
2024-07-26	0	5	0.150	0.130	0.179	964	0.150	0.130	0.179	0.150	0.190	6,000	0.1607	-21.05%
2024-07-19	0	5	0.190	-	0.190	0	0.190	-	0.190	-	-	0	-	0.00%
2024-07-12	0	5	0.190	0.080	0.190	384	0.190	0.080	0.190	0.192	0.192	2,000	0.1920	6.15%
2024-07-05	0	4	0.179	0.136	0.179	358	0.179	0.136	0.179	0.179	0.179	2,000	0.1790	14.74%
2024-06-28	0	5	0.156	0.136	-	0	0.156	0.136	-	-	-	0	-	0.00%
2024-06-21	0	5	0.156	0.136	-	312	0.156	0.136	-	0.156	0.156	2,000	0.1560	14.71%
2024-06-14	0	4	0.136	0.128	0.160	0	0.136	0.128	0.160	-	-	0	-	0.00%
2024-06-07	0	5	0.136	0.131	0.160	35,260	0.136	0.131	0.160	0.133	0.145	256,000	0.1377	-17.07%
2024-05-31	0	5	0.164	-	0.165	328	0.164	-	0.165	0.164	0.164	2,000	0.1640	-1.20%
2024-05-24	0	5	0.166	0.053	0.166	332	0.166	0.053	0.166	0.166	0.166	2,000	0.1660	-0.60%
2024-05-17	0	4	0.167	-	0.167	0	0.167	-	0.167	-	-	0	-	0.00%
2024-05-10	0	5	0.167	0.061	0.167	20,656	0.167	0.061	0.167	0.164	0.168	124,000	0.1666	-0.60%
2024-05-03	0	4	0.168	0.160	0.168	34,000	0.168	0.160	0.168	0.170	0.170	200,000	0.1700	-0.59%
2024-04-26	0	5	0.169	0.145	0.169	41,202	0.169	0.145	0.169	0.145	0.181	244,000	0.1689	4.32%
2024-04-19	0	5	0.162	0.144	0.181	324	0.162	0.144	0.181	0.162	0.162	2,000	0.1620	13.29%
2024-04-12	0	5	0.143	0.143	0.167	7,722	0.143	0.143	0.167	0.143	0.143	54,000	0.1430	0.00%
2024-04-05	0	3	0.143	0.132	0.143	41,928	0.143	0.132	0.143	0.123	0.143	324,000	0.1294	0.70%
2024-03-28	0	4	0.142	0.135	0.145	14,200	0.142	0.135	0.145	0.142	0.142	100,000	0.1420	0.00%
2024-03-22	0	5	0.142	0.130	-	50,998	0.142	0.130	-	0.131	0.150	372,000	0.1371	-5.33%
2024-03-15	0	5	0.150	0.137	-	20,580	0.150	0.137	-	0.150	0.155	136,000	0.1513	-3.23%
2024-03-08	0	5	0.155	0.139	0.155	16,856	0.155	0.139	0.155	0.135	0.168	118,000	0.1428	1.97%
2024-03-01	0	5	0.152	0.140	0.162	2,370	0.152	0.140	0.162	0.142	0.162	16,000	0.1481	-6.17%
2024-02-23	0	5	0.162	0.151	0.162	0	0.162	0.151	0.162	-	-	0	-	0.00%
2024-02-16	0	3	0.162	0.151	0.162	0	0.162	0.151	0.162	-	-	0	-	0.00%
2024-02-09	0	5	0.162	0.154	-	340	0.162	0.154	-	-	-	2,000	0.1700	0.00%
2024-02-02	0	5	0.162	0.142	0.162	137,790	0.162	0.142	0.162	0.156	0.162	858,000	0.1606	2.53%
2024-01-26	0	5	0.158	0.155	0.166	18,880	0.158	0.155	0.166	0.157	0.181	118,000	0.1600	-8.14%
2024-01-19	0	5	0.172	0.158	0.181	0	0.172	0.158	0.181	-	-	0	-	0.00%
2024-01-12	0	5	0.172	0.151	0.172	9,456	0.172	0.151	0.172	0.156	0.176	60,000	0.1576	-3.91%
2024-01-05	0	4	0.179	0.150	0.179	0	0.179	0.150	0.179	-	-	0	-	0.00%
2023-12-29	0	3	0.179	0.141	0.179	5,530	0.179	0.141	0.179	0.152	0.180	36,000	0.1536	-1.65%
2023-12-22	0	5	0.182	-	0.182	16,080	0.182	-	0.182	0.150	0.186	106,000	0.1517	6.43%
2023-12-15	0	5	0.171	0.141	0.175	28,594	0.171	0.141	0.175	0.141	0.172	186,000	0.1537	10.32%
2023-12-08	0	5	0.155	0.150	0.160	17,548	0.155	0.150	0.160	0.151	0.175	110,000	0.1595	-2.52%
2023-12-01	0	5	0.159	0.157	0.163	96,252	0.159	0.157	0.163	0.155	0.199	592,000	0.1626	-9.66%
2023-11-24	0	5	0.176	0.145	0.176	11,160	0.176	0.145	0.176	0.157	0.176	70,000	0.1594	12.10%
2023-11-17	0	5	0.157	0.136	0.163	9,734	0.157	0.136	0.163	0.157	0.157	62,000	0.1570	0.00%
2023-11-10	0	5	0.157	0.117	0.157	173,046	0.157	0.117	0.157	0.150	0.162	1,144,000	0.1513	-17.37%
2023-11-03	0	5	0.190	-	0.208	420	0.190	-	0.208	0.210	0.210	2,000	0.2100	-4.04%
2023-10-27	0	4	0.198	-	0.205	0	0.198	-	0.205	-	-	0	-	-1.00%
2023-10-20	0	5	0.200	0.147	0.209	410	0.200	0.147	0.209	0.205	0.205	2,000	0.2050	5.26%
2023-10-13	0	5	0.190	-	0.200	0	0.190	-	0.200	-	-	0	-	0.00%
2023-10-06	0	4	0.190	-	0.193	380	0.190	-	0.193	0.190	0.190	2,000	0.1900	6.74%
2023-09-29	0	5	0.178	0.156	0.180	0	0.178	0.156	0.180	-	-	0	-	-0.56%
2023-09-22	0	5	0.179	0.154	0.179	7,482	0.179	0.154	0.179	0.158	0.179	46,000	0.1627	0.00%
2023-09-15	0	5	0.179	0.159	0.180	68,042	0.179	0.159	0.180	0.152	0.179	446,000	0.1526	-0.56%
2023-09-07	0	4	0.180	0.071	0.180	0	0.180	0.071	0.180	-	-	0	-	0.00%
2023-08-31	0	4	0.180	0.135	0.180	0	0.180	0.135	0.180	-	-	0	-	0.00%
2023-08-25	0	5	0.180	-	0.181	375,412	0.180	-	0.181	0.150	0.180	2,374,000	0.1581	2.86%
2023-08-18	0	5	0.175	0.175	0.191	39,190	0.175	0.175	0.191	0.175	0.180	220,000	0.1781	0.00%
2023-08-11	0	5	0.175	0.175	0.189	24,504	0.175	0.175	0.189	0.175	0.177	140,000	0.1750	-14.63%
2023-08-04	0	5	0.205	0.177	0.215	172,944	0.205	0.177	0.215	0.175	0.205	916,000	0.1888	16.48%
2023-07-28	0	5	0.176	0.149	0.195	44,290	0.176	0.149	0.195	0.175	0.180	250,000	0.1772	-7.37%
2023-07-21	0	4	0.190	0.180	0.205	0	0.190	0.180	0.205	-	-	0	-	0.00%
2023-07-14	0	5	0.190	0.180	0.205	9,880	0.190	0.180	0.205	0.190	0.190	52,000	0.1900	-5.00%
2023-07-07	0	5	0.200	-	0.200	0	0.200	-	0.200	-	-	0	-	-4.31%
2023-06-30	0	5	0.209	-	0.210	0	0.209	-	0.210	-	-	0	-	-4.13%
2023-06-23	0	4	0.218	-	0.228	438	0.218	-	0.228	0.219	0.219	2,000	0.2190	9.00%
2023-06-16	0	5	0.200	0.175	0.200	68,084	0.200	0.175	0.200	0.178	0.200	350,000	0.1945	1.01%
2023-06-09	0	5	0.198	0.178	0.200	449,864	0.198	0.178	0.200	0.195	0.220	2,262,000	0.1989	-1.00%
2023-06-02	0	5	0.200	0.160	0.219	83,202	0.200	0.160	0.219	0.177	0.210	422,000	0.1972	0.00%
2023-05-25	0	4	0.200	0.170	0.220	800	0.200	0.170	0.220	0.200	0.200	4,000	0.2000	-6.98%
2023-05-19	0	5	0.215	-	0.216	1,680	0.215	-	0.216	0.190	0.235	8,000	0.2100	7.50%
2023-05-12	0	5	0.200	-	0.210	10,000	0.200	-	0.210	0.200	0.200	50,000	0.2000	-4.76%
2023-05-05	0	4	0.210	-	0.227	0	0.210	-	0.227	-	-	0	-	0.00%
2023-04-28	0	5	0.210	-	0.210	0	0.210	-	0.210	-	-	0	-	-4.55%
2023-04-21	0	5	0.220	0.162	0.220	85,702	0.220	0.162	0.220	0.180	0.220	390,000	0.2197	6.80%
2023-04-14	0	4	0.206	-	0.215	0	0.206	-	0.215	-	-	0	-	0.00%
2023-04-06	0	3	0.206	-	0.206	414	0.206	-	0.206	0.207	0.207	2,000	0.2070	-1.44%
2023-03-31	0	5	0.209	-	0.209	418	0.209	-	0.209	0.209	0.209	2,000	0.2090	5.56%
2023-03-24	0	5	0.198	-	0.198	0	0.198	-	0.198	-	-	0	-	-0.50%
2023-03-17	0	5	0.199	-	0.199	0	0.199	-	0.199	-	-	0	-	10.56%
2023-03-10	0	5	0.180	0.168	-	3,600	0.180	0.168	-	0.180	0.180	20,000	0.1800	-8.16%
2023-03-03	0	5	0.196	0.159	0.196	92,036	0.196	0.159	0.196	0.161	0.205	564,000	0.1632	13.95%
2023-02-24	0	5	0.172	0.172	0.190	82,482	0.172	0.172	0.190	0.152	0.193	488,000	0.1690	3.61%
2023-02-17	0	5	0.166	0.166	0.187	127,464	0.166	0.166	0.187	0.166	0.218	702,000	0.1816	-16.16%
2023-02-10	0	5	0.198	0.173	0.203	22,764	0.198	0.173	0.203	0.188	0.198	118,000	0.1929	5.32%
2023-02-03	0	5	0.188	0.171	0.188	4,976	0.188	0.171	0.188	0.170	0.188	28,000	0.1777	10.59%
2023-01-27	0	2	0.170	0.170	0.186	6,800	0.170	0.170	0.186	0.170	0.170	40,000	0.1700	-5.03%
2023-01-20	0	5	0.179	0.170	0.180	11,560	0.179	0.170	0.180	0.170	0.170	68,000	0.1700	-4.28%
2023-01-13	0	5	0.187	0.166	0.197	0	0.187	0.166	0.197	-	-	0	-	0.00%
2023-01-06	0	4	0.187	0.166	0.189	6,030	0.187	0.166	0.189	0.186	0.189	32,000	0.1884	14.72%
2022-12-30	0	3	0.163	0.163	0.186	8,150	0.163	0.163	0.186	0.163	0.163	50,000	0.1630	0.62%
2022-12-23	0	5	0.162	0.160	0.186	960	0.162	0.160	0.186	0.160	0.160	6,000	0.1600	-18.18%
2022-12-16	0	5	0.198	0.158	0.198	0	0.198	0.158	0.198	-	-	0	-	-0.50%
2022-12-09	0	5	0.199	0.180	0.199	38,984	0.199	0.180	0.199	0.180	0.200	216,000	0.1805	13.07%
2022-12-02	0	5	0.176	0.160	0.176	22,156	0.176	0.160	0.176	0.160	0.160	138,000	0.1606	10.00%
2022-11-25	0	5	0.160	0.155	0.177	44,156	0.160	0.155	0.177	0.160	0.166	272,000	0.1623	-1.84%
2022-11-18	0	5	0.163	0.155	0.165	57,616	0.163	0.155	0.165	0.162	0.190	344,000	0.1675	-8.94%
2022-11-11	0	5	0.179	0.160	0.180	94,018	0.179	0.160	0.180	0.152	0.179	534,000	0.1761	6.55%
2022-11-04	0	5	0.168	0.168	0.179	365,084	0.168	0.168	0.179	0.160	0.200	2,210,000	0.1652	-18.45%
2022-10-28	0	5	0.206	-	0.206	0	0.206	-	0.206	-	-	0	-	-5.07%
2022-10-21	0	5	0.217	-	0.217	40,300	0.217	-	0.217	0.185	0.218	200,000	0.2015	17.30%
2022-10-14	0	5	0.185	0.180	0.199	0	0.185	0.180	0.199	-	-	0	-	0.00%
2022-10-07	0	4	0.185	0.180	0.199	64,762	0.185	0.180	0.199	0.185	0.230	328,000	0.1974	-23.24%
2022-09-30	0	5	0.241	0.199	0.242	7,004	0.241	0.199	0.242	0.196	0.241	34,000	0.2060	-2.03%
2022-09-23	0	5	0.246	-	0.255	0	0.246	-	0.255	-	-	0	-	0.00%
2022-09-16	0	4	0.246	-	0.250	0	0.246	-	0.250	-	-	0	-	0.00%
2022-09-09	0	5	0.246	-	0.248	0	0.246	-	0.248	-	-	0	-	-0.81%
2022-09-02	0	5	0.248	-	0.248	0	0.248	-	0.248	-	-	0	-	7.83%
2022-08-26	0	5	0.230	0.207	0.250	0	0.230	0.207	0.250	-	-	0	-	0.00%
2022-08-19	0	5	0.230	0.193	0.231	185,796	0.230	0.193	0.231	0.180	0.255	908,000	0.2046	17.95%
2022-08-12	0	5	0.195	0.195	0.210	0	0.195	0.195	0.210	-	-	0	-	1.56%
2022-08-05	0	5	0.192	0.192	0.200	21,010	0.192	0.192	0.200	0.190	0.195	108,000	0.1945	-7.69%
2022-07-29	0	5	0.208	0.193	0.210	0	0.208	0.193	0.210	-	-	0	-	0.00%
2022-07-22	0	5	0.208	0.208	0.210	384	0.208	0.208	0.210	0.192	0.192	2,000	0.1920	4.00%
2022-07-15	0	5	0.200	0.181	0.210	10,872	0.200	0.181	0.210	0.180	0.186	58,000	0.1874	-5.21%
2022-07-08	0	5	0.211	0.188	0.213	101,492	0.211	0.188	0.213	0.188	0.210	510,000	0.1990	-4.09%
2022-06-30	0	4	0.220	0.201	0.220	0	0.220	0.201	0.220	-	-	0	-	-4.35%
2022-06-24	0	5	0.230	-	0.250	22,000	0.230	-	0.250	-	-	100,000	0.2200	4.55%
2022-06-17	0	5	0.220	0.196	-	3,920	0.220	0.196	-	0.196	0.196	20,000	0.1960	12.82%
2022-06-10	0	5	0.195	0.195	0.210	21,160	0.195	0.195	0.210	0.190	0.195	110,000	0.1924	-7.14%
2022-06-02	0	4	0.210	0.190	-	5,680	0.210	0.190	-	0.200	0.210	28,000	0.2029	5.00%
2022-05-27	0	5	0.200	0.200	0.210	8,350	0.200	0.200	0.210	0.195	0.200	42,000	0.1988	-11.50%
2022-05-20	0	5	0.226	0.195	0.246	0	0.226	0.195	0.246	-	-	0	-	-0.44%
2022-05-13	0	4	0.227	0.195	-	9,080	0.227	0.195	-	0.227	0.227	40,000	0.2270	-0.87%
2022-05-06	0	4	0.229	0.201	-	0	0.229	0.201	-	-	-	0	-	0.00%
2022-04-29	0	5	0.229	0.192	0.234	0	0.229	0.192	0.234	-	-	0	-	9.05%
2022-04-22	0	4	0.210	0.193	0.234	54,000	0.210	0.193	0.234	0.200	0.200	270,000	0.2000	1.45%
2022-04-14	0	4	0.207	0.193	0.207	82,890	0.207	0.193	0.207	0.207	0.210	400,000	0.2072	-3.72%
2022-04-08	0	4	0.215	0.203	-	21,500	0.215	0.203	-	0.215	0.215	100,000	0.2150	0.00%
2022-04-01	0	5	0.215	0.200	0.215	10,394	0.215	0.200	0.215	0.191	0.210	52,000	0.1999	6.44%
2022-03-25	0	5	0.202	0.188	0.210	296,236	0.202	0.188	0.210	0.200	0.202	1,480,000	0.2002	0.00%
2022-03-18	0	5	0.202	0.202	0.212	211,112	0.202	0.202	0.212	0.198	0.216	1,016,000	0.2078	-5.61%
2022-03-11	0	5	0.214	0.214	0.215	256,324	0.214	0.214	0.215	0.200	0.229	1,220,000	0.2101	-10.83%
2022-03-04	0	5	0.240	0.222	0.240	159,142	0.240	0.222	0.240	0.224	0.260	638,000	0.2494	8.60%
2022-02-25	0	5	0.221	0.219	0.229	13,130	0.221	0.219	0.229	0.210	0.221	60,000	0.2188	0.00%
2022-02-18	0	5	0.221	0.221	0.229	216,802	0.221	0.221	0.229	0.200	0.221	1,052,000	0.2061	4.74%
2022-02-11	0	5	0.211	0.210	0.229	24,804	0.211	0.210	0.229	0.211	0.221	114,000	0.2176	0.00%
2022-02-04	0	2	0.211	0.197	0.213	3,840	0.211	0.197	0.213	0.192	0.192	20,000	0.1920	10.47%
2022-01-28	0	5	0.191	0.191	0.211	44,188	0.191	0.191	0.211	0.188	0.215	210,000	0.2104	-23.29%
2022-01-21	0	5	0.249	-	0.249	510	0.249	-	0.249	0.255	0.255	2,000	0.2550	13.18%
2022-01-14	0	5	0.220	0.220	-	1,600	0.220	0.220	-	0.200	0.200	8,000	0.2000	2.33%
2022-01-07	0	5	0.215	-	0.260	13,756	0.215	-	0.260	0.214	0.215	64,000	0.2149	0.00%
2021-12-31	0	4	0.215	0.200	0.228	87,150	0.215	0.200	0.228	0.210	0.215	410,000	0.2126	-6.52%
2021-12-24	0	5	0.230	0.203	0.238	4,232	0.230	0.203	0.238	0.220	0.244	18,000	0.2351	9.52%
2021-12-17	0	5	0.210	0.210	0.228	215,580	0.210	0.210	0.228	0.210	0.210	970,000	0.2222	-7.89%
2021-12-10	0	5	0.228	0.225	0.228	930,506	0.228	0.225	0.228	0.203	0.240	4,196,000	0.2218	-8.06%
2021-12-03	0	5	0.248	0.212	0.250	66,118	0.248	0.212	0.250	0.229	0.250	284,000	0.2328	2.90%
2021-11-26	0	5	0.241	0.241	0.260	64,064	0.241	0.241	0.260	0.230	0.270	266,000	0.2408	-3.21%
2021-11-19	0	5	0.249	0.235	0.249	0	0.249	0.235	0.249	-	-	0	-	-0.40%
2021-11-12	0	5	0.250	0.250	0.260	40,400	0.250	0.250	0.260	0.246	0.275	162,000	0.2494	1.63%
2021-11-05	0	5	0.246	0.223	0.265	3,542	0.246	0.223	0.265	0.246	0.285	14,000	0.2530	-5.38%
2021-10-29	0	5	0.260	0.255	0.270	2,100	0.260	0.255	0.270	0.260	0.270	8,000	0.2625	-3.70%
2021-10-22	0	5	0.270	0.242	0.270	0	0.270	0.242	0.270	-	-	0	-	0.00%
2021-10-15	0	3	0.270	0.265	0.270	55,080	0.270	0.265	0.270	0.270	0.270	204,000	0.2700	0.00%
2021-10-08	0	5	0.270	0.255	0.270	166,250	0.270	0.255	0.270	0.237	0.270	630,000	0.2639	1.89%
2021-09-30	0	4	0.265	0.235	0.265	40,310	0.265	0.235	0.265	0.230	0.265	172,000	0.2344	15.22%
2021-09-24	0	4	0.230	0.225	0.255	29,490	0.230	0.225	0.255	0.225	0.240	128,000	0.2304	-3.77%
2021-09-17	0	5	0.239	0.239	0.255	21,848	0.239	0.239	0.255	0.237	0.250	88,000	0.2483	-4.40%
2021-09-10	0	5	0.250	0.250	0.260	63,470	0.250	0.250	0.260	0.230	0.260	250,000	0.2539	0.00%
2021-09-03	0	5	0.250	0.223	0.255	14,258	0.250	0.223	0.255	0.235	0.250	60,000	0.2376	7.76%
2021-08-27	0	5	0.232	0.232	0.250	18,684	0.232	0.232	0.250	0.230	0.250	76,000	0.2458	-6.07%
2021-08-20	0	5	0.247	0.232	0.248	171,670	0.247	0.232	0.248	0.230	0.255	714,000	0.2404	2.07%
2021-08-13	0	5	0.242	0.241	0.255	89,134	0.242	0.241	0.255	0.236	0.242	372,000	0.2396	-8.68%
2021-08-06	0	5	0.265	0.242	0.265	34,940	0.265	0.242	0.265	0.265	0.275	130,000	0.2688	0.00%
2021-07-30	0	5	0.265	0.245	0.265	89,164	0.265	0.245	0.265	0.236	0.265	346,000	0.2577	8.16%
2021-07-23	0	5	0.245	0.245	0.260	75,560	0.245	0.245	0.260	0.241	0.245	310,000	0.2437	1.66%
2021-07-16	0	5	0.241	0.240	0.250	270,504	0.241	0.240	0.250	0.240	0.260	1,096,000	0.2468	-3.60%
2021-07-09	0	5	0.250	0.240	0.255	301,170	0.250	0.240	0.255	0.245	0.260	1,206,000	0.2497	0.00%
2021-07-02	0	4	0.250	0.250	0.255	281,920	0.250	0.250	0.255	0.250	0.275	1,118,000	0.2522	-3.85%
2021-06-25	0	5	0.260	0.260	0.270	676,970	0.260	0.260	0.270	0.250	0.290	2,620,000	0.2584	-7.14%
2021-06-18	0	4	0.280	0.270	0.280	244,260	0.280	0.270	0.280	0.280	0.300	858,000	0.2847	-8.20%
2021-06-11	0	5	0.305	0.270	0.305	501,710	0.305	0.270	0.305	0.255	0.310	1,910,000	0.2627	8.93%
2021-06-04	0	5	0.280	0.260	0.285	476,210	0.280	0.260	0.285	0.265	0.330	1,760,000	0.2706	1.82%
2021-05-28	0	5	0.275	0.275	0.290	117,380	0.275	0.275	0.290	0.265	0.275	438,000	0.2680	1.85%
2021-05-21	0	4	0.270	0.265	0.270	13,620	0.270	0.265	0.270	0.270	0.295	48,000	0.2838	0.00%
2021-05-14	0	5	0.270	0.270	0.290	208,080	0.270	0.270	0.290	0.260	0.295	776,000	0.2681	0.00%
2021-05-07	0	5	0.270	0.265	0.290	52,320	0.270	0.265	0.290	0.270	0.295	188,000	0.2783	0.00%
2021-04-30	0	5	0.270	0.255	0.270	24,200	0.270	0.255	0.270	0.275	0.275	88,000	0.2750	0.00%
2021-04-23	0	5	0.270	0.260	0.275	118,890	0.270	0.260	0.275	0.255	0.305	455,000	0.2613	0.00%
2021-04-16	0	5	0.270	0.265	0.280	43,170	0.270	0.265	0.280	0.270	0.290	154,000	0.2803	-5.26%
2021-04-09	0	3	0.285	0.270	0.285	14,290	0.285	0.270	0.285	0.270	0.295	52,000	0.2748	-1.72%
2021-04-01	0	4	0.290	0.265	0.290	43,470	0.290	0.265	0.290	0.260	0.290	154,000	0.2823	0.00%
2021-03-26	0	5	0.290	0.265	0.290	355,150	0.290	0.265	0.290	0.270	0.310	1,240,000	0.2864	1.75%
2021-03-19	0	5	0.285	0.265	0.285	2,646,470	0.285	0.265	0.285	0.250	0.305	9,478,000	0.2792	7.55%
2021-03-12	0	5	0.265	0.250	0.275	2,650	0.265	0.250	0.275	0.265	0.265	10,000	0.2650	-3.64%
2021-03-05	0	5	0.275	0.265	0.290	49,550	0.275	0.265	0.290	0.270	0.275	180,000	0.2753	-6.78%
2021-02-26	0	5	0.295	0.275	0.300	488,900	0.295	0.275	0.300	0.265	0.355	1,706,000	0.2866	-13.24%
2021-02-19	0	4	0.340	0.300	0.340	393,760	0.340	0.300	0.340	0.260	0.355	1,238,000	0.3181	13.33%
2021-02-11	0	4	0.300	0.260	0.300	47,490	0.300	0.260	0.300	0.270	0.310	172,000	0.2761	11.11%
2021-02-05	0	5	0.270	0.245	0.270	41,840	0.270	0.245	0.270	0.250	0.270	164,000	0.2551	5.88%
2021-01-29	0	5	0.255	0.242	0.255	349,040	0.255	0.242	0.255	0.245	0.275	1,392,000	0.2507	-3.77%
2021-01-22	0	5	0.265	0.250	0.275	68,380	0.265	0.250	0.275	0.260	0.400	244,000	0.2802	-7.02%
2021-01-15	0	5	0.285	0.250	0.285	1,948,870	0.285	0.250	0.285	0.250	0.290	7,616,000	0.2559	-10.94%
2021-01-08	0	5	0.320	0.290	0.320	95,720	0.320	0.290	0.320	0.290	0.320	322,000	0.2973	10.34%
2020-12-31	0	4	0.290	0.285	0.315	41,040	0.290	0.285	0.315	0.290	0.320	132,000	0.3109	-10.77%
2020-12-24	0	4	0.325	0.290	0.325	156,030	0.325	0.290	0.325	0.255	0.335	506,000	0.3084	3.17%
2020-12-18	0	5	0.315	0.315	0.335	2,090,098	0.315	0.315	0.335	0.230	0.335	6,624,000	0.3155	36.96%
2020-12-11	0	5	0.230	0.222	0.230	28,618	0.230	0.222	0.230	0.220	0.234	124,000	0.2308	-1.71%
2020-12-04	0	5	0.234	0.213	0.243	386,196	0.234	0.213	0.243	0.220	0.250	1,682,000	0.2296	-8.24%
2020-11-27	0	5	0.255	0.245	0.255	1,811,090	0.255	0.245	0.255	0.243	0.330	6,980,000	0.2595	-13.56%
2020-11-20	0	5	0.295	0.290	0.330	494,300	0.295	0.290	0.330	0.280	0.335	1,632,000	0.3029	3.51%
2020-11-13	0	5	0.285	0.285	0.290	114,000	0.285	0.285	0.290	0.260	0.290	410,000	0.2780	5.56%
2020-11-06	0	5	0.270	0.260	0.280	144,960	0.270	0.260	0.280	0.250	0.270	556,000	0.2607	1.89%
2020-10-30	0	4	0.265	0.255	0.270	12,460	0.265	0.255	0.270	0.255	0.270	48,000	0.2596	-1.85%
2020-10-23	0	5	0.270	0.260	0.270	19,880	0.270	0.260	0.270	0.255	0.270	76,000	0.2616	-1.82%
2020-10-16	0	4	0.275	0.255	0.275	78,560	0.275	0.255	0.275	0.255	0.275	302,000	0.2601	5.77%
2020-10-09	0	5	0.260	0.231	0.260	366,570	0.260	0.231	0.260	0.250	0.290	1,372,000	0.2672	0.00%
2020-09-30	0	3	0.260	0.250	0.260	88,780	0.260	0.250	0.260	0.255	0.265	344,000	0.2581	0.00%
2020-09-25	0	5	0.260	0.255	0.260	1,385,754	0.260	0.255	0.260	0.250	0.270	5,290,630	0.2619	-5.45%
2020-09-18	0	5	0.275	0.265	0.275	484,456	0.275	0.265	0.275	0.260	0.285	1,769,240	0.2738	0.00%
2020-09-11	0	5	0.275	0.260	0.275	235,770	0.275	0.260	0.275	0.255	0.290	872,000	0.2704	0.00%
2020-09-04	0	5	0.275	0.275	0.280	312,680	0.275	0.275	0.280	0.255	0.330	1,110,000	0.2817	-6.78%
2020-08-28	0	5	0.295	0.290	0.295	281,840	0.295	0.290	0.295	0.275	0.330	966,000	0.2918	-4.84%
2020-08-21	0	5	0.310	0.290	0.300	121,490	0.310	0.290	0.300	0.280	0.310	408,000	0.2978	3.33%
2020-08-14	0	5	0.300	0.285	0.305	0	0.300	0.285	0.305	-	-	0	-	0.00%
2020-08-07	0	5	0.300	0.295	0.300	753,460	0.300	0.295	0.300	0.250	0.325	2,756,000	0.2734	-6.25%
2020-07-31	0	5	0.320	0.285	0.320	135,710	0.320	0.285	0.320	0.260	0.325	478,000	0.2839	18.52%
2020-07-24	0	5	0.270	0.270	0.295	36,800	0.270	0.270	0.295	0.260	0.280	132,000	0.2788	-3.57%
2020-07-17	0	5	0.280	0.285	0.290	115,610	0.280	0.285	0.290	0.280	0.315	382,000	0.3026	0.00%
2020-07-10	0	5	0.280	0.280	0.295	80,730	0.280	0.280	0.295	0.260	0.300	278,000	0.2904	3.70%
2020-07-03	0	4	0.270	0.270	0.290	127,700	0.270	0.270	0.290	0.255	0.285	486,000	0.2628	-10.00%
2020-06-26	0	4	0.300	0.280	0.300	19,440	0.300	0.280	0.300	0.300	0.310	64,000	0.3038	-10.45%
2020-06-19	0	5	0.335	0.300	0.335	92,490	0.335	0.300	0.335	0.295	0.335	290,000	0.3189	6.35%
2020-06-12	0	5	0.315	0.285	0.315	476,530	0.315	0.285	0.315	0.280	0.340	1,482,000	0.3215	6.78%
2020-06-05	0	5	0.295	0.280	0.300	150,610	0.295	0.280	0.300	0.270	0.285	536,000	0.2810	-1.67%
2020-05-29	0	5	0.300	0.280	0.300	26,100	0.300	0.280	0.300	0.270	0.345	88,000	0.2966	3.45%
2020-05-22	0	5	0.290	0.285	0.295	129,070	0.290	0.285	0.295	0.275	0.335	434,000	0.2974	-12.12%
2020-05-15	0	5	0.330	0.290	0.330	41,900	0.330	0.290	0.330	0.265	0.330	144,000	0.2910	1.54%
2020-05-08	0	5	0.325	0.300	0.325	127,150	0.325	0.300	0.325	0.290	0.385	420,000	0.3027	0.00%
2020-04-29	0	3	0.325	0.280	0.340	45,560	0.325	0.280	0.340	0.280	0.385	156,000	0.2921	-5.80%
2020-04-24	0	5	0.345	0.300	0.355	70,940	0.345	0.300	0.355	0.305	0.385	214,000	0.3315	13.11%
2020-04-17	0	4	0.305	0.270	0.305	78,970	0.305	0.270	0.305	0.255	0.305	292,000	0.2704	8.93%
2020-04-09	0	4	0.280	0.270	0.280	21,750	0.280	0.270	0.280	0.275	0.280	78,000	0.2788	0.00%
2020-04-03	0	5	0.280	0.265	0.280	114,950	0.280	0.265	0.280	0.260	0.305	406,000	0.2831	-3.45%
2020-03-27	0	5	0.290	0.270	0.290	71,190	0.290	0.270	0.290	0.255	0.325	252,000	0.2825	0.00%
2020-03-20	0	5	0.290	0.255	0.290	57,340	0.290	0.255	0.290	0.270	0.290	202,000	0.2839	-6.45%
2020-03-13	0	5	0.310	0.270	0.320	0	0.310	0.270	0.320	-	-	0	-	0.00%
2020-03-06	0	5	0.310	0.300	0.330	68,250	0.310	0.300	0.330	0.295	0.320	228,000	0.2993	-3.12%
2020-02-28	0	5	0.320	0.305	0.320	5,760	0.320	0.305	0.320	0.320	0.320	18,000	0.3200	-9.86%
2020-02-21	0	5	0.355	0.315	0.355	305,960	0.355	0.315	0.355	0.290	0.360	930,000	0.3290	4.41%
2020-02-14	0	5	0.340	0.310	0.345	92,650	0.340	0.310	0.345	0.300	0.360	278,000	0.3333	11.48%
2020-02-07	0	5	0.305	0.305	0.345	17,860	0.305	0.305	0.345	0.300	0.345	58,000	0.3079	-14.08%
2020-01-31	0	3	0.355	0.320	0.375	17,750	0.355	0.320	0.375	0.355	0.355	50,000	0.3550	0.00%
2020-01-24	0	5	0.355	0.320	0.355	187,420	0.355	0.320	0.355	0.330	0.355	554,000	0.3383	10.94%
2020-01-17	0	5	0.320	0.325	0.350	141,860	0.320	0.325	0.350	0.320	0.335	430,000	0.3299	-1.54%
2020-01-10	0	5	0.325	0.315	0.340	30,340	0.325	0.315	0.340	0.310	0.350	92,000	0.3298	-9.72%
2020-01-03	0	4	0.360	0.325	0.365	53,210	0.360	0.325	0.365	0.300	0.395	152,000	0.3501	18.03%
2019-12-27	0	3	0.305	0.300	0.340	60,940	0.305	0.300	0.340	0.300	0.340	192,000	0.3174	-7.58%
2019-12-20	0	5	0.330	0.305	0.335	226,440	0.330	0.305	0.335	0.275	0.335	734,000	0.3085	8.20%
2019-12-13	0	5	0.305	0.270	0.315	281,370	0.305	0.270	0.315	0.265	0.305	990,000	0.2842	7.02%
2019-12-06	0	5	0.285	0.270	0.285	81,420	0.285	0.270	0.285	0.260	0.285	304,000	0.2678	5.56%
2019-11-29	0	5	0.270	0.260	0.270	458,510	0.270	0.260	0.270	0.255	0.300	1,698,000	0.2700	-15.62%
2019-11-22	0	5	0.320	0.305	0.320	12,220	0.320	0.305	0.320	0.300	0.345	40,000	0.3055	-1.54%
2019-11-15	0	5	0.325	0.300	0.330	255,370	0.325	0.300	0.330	0.300	0.350	838,000	0.3047	-1.52%
2019-11-08	0	5	0.330	0.310	0.330	10,750	0.330	0.310	0.330	0.315	0.335	34,000	0.3162	0.00%
2019-11-01	0	5	0.330	0.315	0.335	8,520	0.330	0.315	0.335	0.315	0.330	26,000	0.3277	-2.94%
2019-10-25	0	5	0.340	0.315	0.365	32,340	0.340	0.315	0.365	0.300	0.350	102,000	0.3171	3.03%
2019-10-18	0	5	0.330	0.300	0.330	150,730	0.330	0.300	0.330	0.295	0.485	478,000	0.3153	4.76%
2019-10-11	0	4	0.315	0.315	0.395	64,420	0.315	0.315	0.395	0.305	0.325	210,000	0.3068	3.28%
2019-10-04	0	4	0.305	0.305	0.350	67,320	0.305	0.305	0.350	0.305	0.320	216,000	0.3117	-1.61%
2019-09-27	0	5	0.310	0.305	0.325	157,300	0.310	0.305	0.325	0.300	0.320	514,000	0.3060	0.00%
2019-09-20	0	5	0.310	0.310	0.315	82,430	0.310	0.310	0.315	0.295	0.325	270,000	0.3053	-1.59%
2019-09-13	0	5	0.315	0.300	0.315	75,150	0.315	0.300	0.315	0.300	0.330	244,000	0.3080	-4.55%
2019-09-06	0	5	0.330	0.310	0.330	59,230	0.330	0.310	0.330	0.295	0.340	194,000	0.3053	4.76%
2019-08-30	0	5	0.315	0.300	0.315	93,980	0.315	0.300	0.315	0.290	0.365	304,000	0.3091	-1.56%
2019-08-23	0	5	0.320	0.290	0.320	70,350	0.320	0.290	0.320	0.300	0.325	232,000	0.3032	1.59%
2019-08-16	0	5	0.315	0.315	0.320	125,960	0.315	0.315	0.320	0.295	0.325	410,000	0.3072	3.28%
2019-08-09	0	5	0.305	0.305	0.310	306,660	0.305	0.305	0.310	0.295	0.350	1,004,000	0.3054	-11.59%
2019-08-02	0	5	0.345	0.325	0.345	43,200	0.345	0.325	0.345	0.325	0.355	130,000	0.3323	-1.43%
2019-07-26	0	5	0.350	0.340	0.355	146,810	0.350	0.340	0.355	0.330	0.360	428,000	0.3430	0.00%
2019-07-19	0	5	0.350	0.335	0.355	11,200	0.350	0.335	0.355	0.350	0.350	32,000	0.3500	-5.41%
2019-07-12	0	5	0.370	0.350	0.370	0	0.370	0.350	0.370	-	-	0	-	-3.90%
2019-07-05	0	4	0.385	0.350	0.385	149,320	0.385	0.350	0.385	0.330	0.395	436,000	0.3425	6.94%
2019-06-28	0	5	0.360	0.345	0.360	53,710	0.360	0.345	0.360	0.345	0.370	152,000	0.3534	-2.70%
2019-06-21	0	5	0.370	0.355	0.370	10,870	0.370	0.355	0.370	0.380	0.390	28,000	0.3882	0.00%
2019-06-14	0	5	0.370	0.350	0.370	429,550	0.370	0.350	0.370	0.355	0.390	1,178,000	0.3646	1.37%
2019-06-06	0	4	0.365	0.350	0.365	34,840	0.365	0.350	0.365	0.365	0.375	94,000	0.3706	0.00%
2019-05-31	0	5	0.365	0.350	0.385	170,280	0.365	0.350	0.385	0.355	0.380	466,000	0.3654	1.39%
2019-05-24	0	5	0.360	0.340	0.360	30,570	0.360	0.340	0.360	0.340	0.375	86,000	0.3555	-1.37%
2019-05-17	0	4	0.365	0.350	0.365	315,490	0.365	0.350	0.365	0.350	0.370	890,000	0.3545	-2.67%
2019-05-10	0	5	0.375	0.335	0.375	155,780	0.375	0.335	0.375	0.335	0.380	444,000	0.3509	8.70%
2019-05-03	0	4	0.345	0.340	0.365	561,240	0.345	0.340	0.365	0.345	0.385	1,540,000	0.3644	-1.43%
2019-04-26	0	4	0.350	0.345	0.360	461,320	0.350	0.345	0.360	0.350	0.390	1,238,000	0.3726	-1.41%
2019-04-18	0	4	0.355	0.350	0.355	62,910	0.355	0.350	0.355	0.345	0.390	172,000	0.3658	0.00%
2019-04-12	0	5	0.355	0.355	0.385	389,240	0.355	0.355	0.385	0.350	0.370	1,112,000	0.3500	4.41%
2019-04-04	0	4	0.340	0.340	0.380	130,810	0.340	0.340	0.380	0.340	0.415	368,000	0.3555	-2.86%
2019-03-29	0	5	0.350	0.345	0.370	37,520	0.350	0.345	0.370	0.350	0.385	100,000	0.3752	-5.41%
2019-03-22	0	5	0.370	0.355	0.365	47,440	0.370	0.355	0.365	0.370	0.375	128,000	0.3706	0.00%
2019-03-15	0	5	0.370	0.360	0.370	229,690	0.370	0.360	0.370	0.345	0.375	644,000	0.3567	2.78%
2019-03-08	0	5	0.360	0.345	0.360	289,450	0.360	0.345	0.360	0.345	0.380	830,000	0.3487	1.41%
2019-03-01	0	5	0.355	0.355	0.365	279,930	0.355	0.355	0.365	0.340	0.385	768,000	0.3645	-8.97%
2019-02-22	0	5	0.390	0.360	0.390	449,390	0.390	0.360	0.390	0.325	0.395	1,244,000	0.3612	5.41%
2019-02-15	0	5	0.370	0.360	0.395	304,800	0.370	0.360	0.395	0.360	0.410	818,000	0.3726	10.45%
2019-02-08	0	2	0.335	0.335	0.415	39,810	0.335	0.335	0.415	0.335	0.430	110,000	0.3619	-6.94%
2019-02-01	0	5	0.360	0.355	0.390	20,060	0.360	0.355	0.390	0.350	0.425	56,000	0.3582	-1.37%
2019-01-25	0	5	0.365	0.355	0.385	88,054	0.365	0.355	0.385	0.340	0.395	235,220	0.3743	-2.67%
2019-01-18	0	5	0.375	0.370	0.400	563,580	0.375	0.370	0.400	0.365	0.405	1,452,000	0.3881	-3.85%
2019-01-11	0	5	0.390	0.340	0.390	405,360	0.390	0.340	0.390	0.345	0.395	1,078,000	0.3760	4.00%
2019-01-04	0	4	0.375	0.325	0.375	13,180	0.375	0.325	0.375	0.345	0.380	38,000	0.3468	-2.60%
2018-12-28	0	3	0.385	0.335	0.385	987,600	0.385	0.335	0.385	0.310	0.530	2,636,000	0.3747	24.19%
2018-12-21	0	5	0.310	0.300	0.310	155,750	0.310	0.300	0.310	0.295	0.325	498,000	0.3128	-4.62%
2018-12-14	0	5	0.325	0.305	0.325	137,200	0.325	0.305	0.325	0.310	0.325	432,000	0.3176	6.56%
2018-12-07	0	5	0.305	0.295	0.320	423,570	0.305	0.295	0.320	0.290	0.315	1,400,000	0.3026	-1.61%
2018-11-30	0	5	0.310	0.310	0.320	757,640	0.310	0.310	0.320	0.300	0.385	2,290,000	0.3308	-7.46%
2018-11-23	0	5	0.335	0.330	0.345	84,120	0.335	0.330	0.345	0.330	0.360	254,000	0.3312	-6.94%
2018-11-16	0	5	0.360	0.330	0.360	89,400	0.360	0.330	0.360	0.315	0.365	264,000	0.3386	2.86%
2018-11-09	0	5	0.350	0.325	0.365	1,152,980	0.350	0.325	0.365	0.315	0.360	3,470,000	0.3323	0.00%
2018-11-02	0	5	0.350	0.350	0.355	325,050	0.350	0.350	0.355	0.300	0.350	990,000	0.3283	12.90%
2018-10-26	0	5	0.310	0.295	0.320	263,600	0.310	0.295	0.320	0.295	0.335	858,000	0.3072	1.64%
2018-10-19	0	4	0.305	0.295	0.310	754,180	0.305	0.295	0.310	0.290	0.350	2,438,000	0.3093	-17.57%
2018-10-12	0	5	0.370	0.340	0.380	330,100	0.370	0.340	0.380	0.340	0.405	874,000	0.3777	-5.13%
2018-10-05	0	4	0.390	0.365	0.390	781,690	0.390	0.365	0.390	0.355	0.440	2,034,000	0.3843	8.33%
2018-09-28	0	4	0.360	0.325	0.360	1,440	0.360	0.325	0.360	0.360	0.360	4,000	0.3600	0.00%
2018-09-21	0	5	0.360	0.340	0.370	7,000	0.360	0.340	0.370	0.350	0.350	20,000	0.3500	0.00%
2018-09-14	0	5	0.360	0.360	0.365	842,300	0.360	0.360	0.365	0.325	0.370	2,530,000	0.3329	1.41%
2018-09-07	0	5	0.355	0.330	0.355	362,270	0.355	0.330	0.355	0.330	0.380	1,008,000	0.3594	4.41%
2018-08-31	0	5	0.340	0.330	0.340	346,390	0.340	0.330	0.340	0.330	0.355	1,008,000	0.3436	-6.85%
2018-08-24	0	5	0.365	0.350	0.365	61,590	0.365	0.350	0.365	0.350	0.365	174,000	0.3540	-3.95%
2018-08-17	0	5	0.380	0.355	0.380	573,340	0.380	0.355	0.380	0.340	0.440	1,610,000	0.3561	1.33%
2018-08-10	0	5	0.375	0.350	0.380	177,700	0.375	0.350	0.380	0.370	0.390	472,000	0.3765	-5.06%
2018-08-03	0	5	0.395	0.380	0.395	351,640	0.395	0.380	0.395	0.375	0.420	922,000	0.3814	1.28%
2018-07-27	0	5	0.390	0.370	0.390	390,090	0.390	0.370	0.390	0.360	0.400	1,014,000	0.3847	6.85%
2018-07-20	0	5	0.365	0.360	0.370	1,023,940	0.365	0.360	0.370	0.350	0.420	2,768,000	0.3699	-14.12%
2018-07-13	0	5	0.425	0.400	0.425	56,090	0.425	0.400	0.425	0.395	0.395	142,000	0.3950	6.25%
2018-07-06	0	4	0.400	0.390	0.425	362,260	0.400	0.390	0.425	0.390	0.435	906,000	0.3998	-8.05%
2018-06-29	0	5	0.435	0.415	0.435	557,950	0.435	0.415	0.435	0.400	0.450	1,322,000	0.4220	7.41%
2018-06-22	0	4	0.405	0.405	0.425	475,950	0.405	0.405	0.425	0.400	0.450	1,176,000	0.4047	-2.41%
2018-06-15	0	5	0.415	0.415	0.420	2,907,510	0.415	0.415	0.420	0.415	0.490	6,632,000	0.4384	-9.78%
2018-06-08	0	5	0.460	0.460	0.465	1,123,910	0.460	0.460	0.465	0.460	0.500	2,354,000	0.4774	-8.00%
2018-06-01	0	5	0.500	0.500	0.520	941,060	0.500	0.500	0.520	0.500	0.560	1,792,000	0.5251	-1.96%
2018-05-25	0	4	0.510	0.500	0.540	118,940	0.510	0.500	0.540	0.500	0.510	236,000	0.5040	2.00%
2018-05-18	0	5	0.500	0.495	0.500	2,095,970	0.500	0.495	0.500	0.490	0.530	4,180,000	0.5014	-10.71%
2018-05-11	0	5	0.560	0.550	0.560	197,820	0.560	0.550	0.560	0.540	0.560	362,000	0.5465	-1.75%
2018-05-04	0	4	0.570	0.570	0.580	921,400	0.570	0.570	0.580	0.540	0.610	1,632,000	0.5646	-5.00%
2018-04-27	0	5	0.600	0.590	0.600	454,440	0.600	0.590	0.600	0.600	0.620	754,000	0.6027	-6.25%
2018-04-20	0	5	0.640	0.640	0.650	262,620	0.640	0.640	0.650	0.610	0.650	420,000	0.6253	0.00%
2018-04-13	0	5	0.640	0.610	0.640	223,760	0.640	0.610	0.640	0.620	0.650	352,000	0.6357	1.59%
2018-04-06	0	3	0.630	0.620	0.670	22,480	0.630	0.620	0.670	0.620	0.630	36,000	0.6244	1.61%
2018-03-29	0	4	0.620	0.610	0.620	1,354,820	0.620	0.610	0.620	0.610	0.660	2,166,000	0.6255	-4.62%
2018-03-23	0	5	0.650	0.630	0.670	1,004,440	0.650	0.630	0.670	0.640	0.730	1,484,000	0.6768	-5.80%
2018-03-16	0	5	0.690	0.690	0.710	545,200	0.690	0.690	0.710	0.690	0.750	780,000	0.6990	-4.17%
2018-03-09	0	5	0.720	0.700	0.720	71,400	0.720	0.700	0.720	0.700	0.720	100,000	0.7140	1.41%
2018-03-02	0	5	0.710	0.710	0.730	784,000	0.710	0.710	0.730	0.680	0.780	1,100,000	0.7127	2.90%
2018-02-23	0	4	0.690	0.680	0.700	946,560	0.690	0.680	0.700	0.680	0.740	1,360,000	0.6960	-2.82%
2018-02-15	0	4	0.710	0.700	0.730	241,740	0.710	0.700	0.730	0.700	0.720	344,000	0.7027	1.43%
2018-02-09	0	5	0.700	0.690	0.730	1,694,360	0.700	0.690	0.730	0.680	0.740	2,390,000	0.7089	-5.41%
2018-02-02	0	5	0.740	0.720	0.740	890,680	0.740	0.720	0.740	0.720	0.750	1,210,000	0.7361	-2.63%
2018-01-26	0	5	0.760	0.730	0.760	1,550,000	0.760	0.730	0.760	0.710	0.760	2,140,000	0.7243	1.33%
2018-01-19	0	5	0.750	0.730	0.750	1,133,040	0.750	0.730	0.750	0.720	0.800	1,514,000	0.7484	-2.60%
2018-01-12	0	5	0.770	0.770	0.790	2,412,100	0.770	0.770	0.790	0.700	0.840	3,108,000	0.7761	1.32%
2018-01-05	0	4	0.760	0.730	0.760	474,520	0.760	0.730	0.760	0.710	0.780	630,000	0.7532	1.33%
2017-12-29	0	3	0.750	0.710	0.750	232,460	0.750	0.710	0.750	0.710	0.780	308,000	0.7547	1.35%
2017-12-22	0	5	0.740	0.700	0.740	258,660	0.740	0.700	0.740	0.700	0.780	348,000	0.7433	4.23%
2017-12-15	0	5	0.710	0.710	0.730	249,080	0.710	0.710	0.730	0.710	0.780	350,000	0.7117	0.00%
2017-12-08	0	5	0.710	0.710	0.750	549,980	0.710	0.710	0.750	0.700	0.710	778,000	0.7069	1.43%
2017-12-01	0	5	0.700	0.700	0.730	3,200,220	0.700	0.700	0.730	0.700	0.720	4,538,000	0.7052	-5.41%
2017-11-24	0	5	0.740	0.710	0.740	1,353,340	0.740	0.710	0.740	0.700	0.760	1,866,000	0.7253	4.23%
2017-11-17	0	5	0.710	0.700	0.720	729,740	0.710	0.700	0.720	0.700	0.730	1,030,000	0.7085	0.00%
2017-11-10	0	5	0.710	0.700	0.720	2,378,160	0.710	0.700	0.720	0.700	0.720	3,372,000	0.7053	-1.39%
2017-11-03	0	5	0.720	0.730	0.740	648,400	0.720	0.730	0.740	0.720	0.780	880,000	0.7368	-1.37%
2017-10-27	0	5	0.730	0.710	0.740	1,227,360	0.730	0.710	0.740	0.700	0.780	1,708,000	0.7186	1.39%
2017-10-20	0	5	0.720	0.710	0.730	1,572,480	0.720	0.710	0.730	0.700	0.730	2,194,000	0.7167	-1.37%
2017-10-13	0	5	0.730	0.740	0.750	502,640	0.730	0.740	0.750	0.690	0.750	696,000	0.7222	-3.95%
2017-10-06	0	3	0.760	0.730	0.760	497,020	0.760	0.730	0.760	0.700	0.830	688,000	0.7224	7.04%
2017-09-29	0	5	0.710	0.700	0.720	172,840	0.710	0.700	0.720	0.700	0.720	242,000	0.7142	-1.39%
2017-09-22	0	5	0.720	0.720	0.750	575,420	0.720	0.720	0.750	0.710	0.760	766,000	0.7512	-4.00%
2017-09-15	0	5	0.750	0.720	0.760	1,450,940	0.750	0.720	0.760	0.710	0.760	1,996,000	0.7269	4.17%
2017-09-08	0	5	0.720	0.710	0.730	242,860	0.720	0.710	0.730	0.720	0.750	332,000	0.7315	-6.49%
2017-09-01	0	5	0.770	0.730	0.770	977,840	0.770	0.730	0.770	0.710	0.780	1,284,000	0.7616	1.32%
2017-08-25	0	4	0.760	0.760	0.780	3,372,220	0.760	0.760	0.780	0.670	0.790	4,416,000	0.7636	5.56%
2017-08-18	0	5	0.720	0.700	0.720	630,540	0.720	0.700	0.720	0.720	0.750	866,000	0.7281	-1.37%
2017-08-11	0	5	0.730	0.730	0.750	875,700	0.730	0.730	0.750	0.700	0.770	1,194,000	0.7334	-2.67%
2017-08-04	0	5	0.750	0.740	0.760	2,726,580	0.750	0.740	0.760	0.680	0.800	3,676,000	0.7417	7.14%
2017-07-28	0	5	0.700	0.680	0.700	950,020	0.700	0.680	0.700	0.640	0.720	1,384,000	0.6864	1.45%
2017-07-21	0	5	0.690	0.670	0.690	1,477,940	0.690	0.670	0.690	0.610	0.720	2,188,000	0.6755	9.52%
2017-07-14	0	5	0.630	0.630	0.640	1,813,960	0.630	0.630	0.640	0.600	0.660	2,980,000	0.6087	3.28%
2017-07-07	0	5	0.610	0.610	0.620	1,723,020	0.610	0.610	0.620	0.590	0.650	2,822,000	0.6106	1.67%
2017-06-30	0	5	0.600	0.600	0.630	928,160	0.600	0.600	0.630	0.590	0.690	1,508,000	0.6155	-9.09%
2017-06-23	0	5	0.660	0.640	0.680	82,840	0.660	0.640	0.680	0.640	0.690	124,000	0.6681	-5.71%
2017-06-16	0	5	0.700	0.660	0.710	1,062,900	0.700	0.660	0.710	0.630	0.700	1,640,000	0.6481	4.48%
2017-06-09	0	5	0.670	0.640	0.670	179,280	0.670	0.640	0.670	0.630	0.680	278,000	0.6449	4.69%
2017-06-02	0	4	0.640	0.640	0.680	267,140	0.640	0.640	0.680	0.630	0.680	406,000	0.6580	-5.88%
2017-05-26	0	5	0.680	0.670	0.700	134,280	0.680	0.670	0.700	0.660	0.680	202,000	0.6648	1.49%
2017-05-19	0	5	0.670	0.660	0.690	461,820	0.670	0.660	0.690	0.670	0.700	682,000	0.6772	-4.29%
2017-05-12	0	5	0.700	0.680	0.700	136,440	0.700	0.680	0.700	0.660	0.710	194,000	0.7033	-1.41%
2017-05-05	0	3	0.710	0.690	0.720	311,800	0.710	0.690	0.720	0.670	0.720	444,000	0.7023	0.00%
2017-04-28	0	5	0.710	0.700	0.720	307,700	0.710	0.700	0.720	0.690	0.720	436,000	0.7057	-5.33%
2017-04-21	0	4	0.750	0.710	0.760	111,700	0.750	0.710	0.760	0.710	0.780	154,000	0.7253	4.17%
2017-04-13	0	4	0.720	0.700	0.730	4,140,800	0.720	0.700	0.730	0.690	0.750	5,890,000	0.7030	-2.70%
2017-04-07	0	4	0.740	0.720	0.740	406,360	0.740	0.720	0.740	0.720	0.760	552,000	0.7362	1.37%
2017-03-31	0	5	0.730	0.710	0.730	683,500	0.730	0.710	0.730	0.720	0.750	932,000	0.7334	-2.67%
2017-03-24	0	5	0.750	0.750	0.770	1,017,520	0.750	0.750	0.770	0.750	0.790	1,326,000	0.7674	-3.85%
2017-03-17	0	5	0.780	0.780	0.800	1,031,290	0.780	0.780	0.800	0.760	0.800	1,319,000	0.7819	-2.50%
2017-03-10	0	5	0.800	0.790	0.810	638,020	0.800	0.790	0.810	0.780	0.820	792,000	0.8056	-1.23%
2017-03-03	0	5	0.810	0.810	0.820	1,145,500	0.810	0.810	0.820	0.780	0.820	1,430,000	0.8010	1.25%
2017-02-24	0	5	0.800	0.800	0.810	1,762,320	0.800	0.800	0.810	0.800	0.830	2,184,000	0.8069	-1.23%
2017-02-17	0	5	0.810	0.800	0.810	6,714,760	0.810	0.800	0.810	0.780	0.950	8,360,000	0.8032	0.00%
2017-02-10	0	5	0.810	0.790	0.810	662,420	0.810	0.790	0.810	0.770	0.830	828,000	0.8000	1.25%
2017-02-03	0	3	0.800	0.790	0.810	291,560	0.800	0.790	0.810	0.790	0.820	364,000	0.8010	0.00%
2017-01-27	0	5	0.800	0.800	0.820	465,560	0.800	0.800	0.820	0.770	0.810	588,000	0.7918	0.00%
2017-01-20	0	5	0.800	0.780	0.800	568,640	0.800	0.780	0.800	0.770	0.800	726,000	0.7833	1.27%
2017-01-13	0	5	0.790	0.780	0.790	443,380	0.790	0.780	0.790	0.780	0.800	560,000	0.7918	-2.47%
2017-01-06	0	4	0.810	0.780	0.810	159,440	0.810	0.780	0.810	0.780	0.810	200,000	0.7972	2.53%
2016-12-30	0	3	0.790	0.780	0.800	169,640	0.790	0.780	0.800	0.760	0.880	214,000	0.7927	-1.25%
2016-12-23	0	5	0.800	0.770	0.800	365,140	0.800	0.770	0.800	0.770	0.800	462,000	0.7903	2.56%
2016-12-16	0	5	0.780	0.780	0.790	1,042,440	0.780	0.780	0.790	0.760	0.800	1,322,000	0.7885	-2.50%
2016-12-09	0	5	0.800	0.780	0.800	423,400	0.800	0.780	0.800	0.780	0.800	534,000	0.7929	0.00%
2016-12-02	0	5	0.800	0.800	0.810	287,630	0.800	0.800	0.810	0.770	0.830	361,220	0.7963	0.00%
2016-11-25	0	5	0.800	0.790	0.800	720,800	0.800	0.790	0.800	0.780	0.830	902,000	0.7991	1.27%
2016-11-18	0	5	0.790	0.780	0.800	1,272,920	0.790	0.780	0.800	0.760	0.800	1,620,000	0.7858	-1.25%
2016-11-11	0	5	0.800	0.790	0.800	3,058,000	0.800	0.790	0.800	0.780	0.830	3,852,000	0.7939	-3.61%
2016-11-04	0	5	0.830	0.790	0.830	61,520	0.830	0.790	0.830	0.800	0.850	76,000	0.8095	2.47%
2016-10-28	0	5	0.810	0.790	0.820	404,520	0.810	0.790	0.820	0.790	0.860	494,000	0.8189	-1.22%
2016-10-20	0	4	0.820	0.820	0.840	543,380	0.820	0.820	0.840	0.820	0.880	638,000	0.8517	-2.38%
2016-10-14	0	4	0.840	0.820	0.850	969,940	0.840	0.820	0.850	0.820	0.870	1,150,000	0.8434	1.20%
2016-10-07	0	5	0.830	0.830	0.840	1,140,980	0.830	0.830	0.840	0.770	0.850	1,386,000	0.8232	6.41%
2016-09-30	0	5	0.780	0.770	0.800	2,420,140	0.780	0.770	0.800	0.760	0.830	3,096,000	0.7817	0.00%
2016-09-23	0	5	0.780	0.780	0.790	1,910,240	0.780	0.780	0.790	0.720	0.810	2,482,000	0.7696	6.85%
2016-09-15	0	4	0.730	0.720	0.740	833,540	0.730	0.720	0.740	0.710	0.750	1,148,000	0.7261	0.00%
2016-09-09	0	5	0.730	0.730	0.740	1,389,440	0.730	0.730	0.740	0.720	0.780	1,878,000	0.7399	1.39%
2016-09-02	0	5	0.720	0.720	0.730	1,149,440	0.720	0.720	0.730	0.700	0.730	1,612,000	0.7131	-1.37%
2016-08-26	0	5	0.730	0.720	0.740	1,103,160	0.730	0.720	0.740	0.720	0.790	1,490,000	0.7404	-6.41%
2016-08-19	0	5	0.780	0.760	0.790	2,184,440	0.780	0.760	0.790	0.720	0.830	2,884,000	0.7574	5.41%
2016-08-12	0	5	0.740	0.730	0.750	544,680	0.740	0.730	0.750	0.710	0.760	734,000	0.7421	-1.33%
2016-08-05	0	4	0.750	0.740	0.760	407,420	0.750	0.740	0.760	0.710	0.750	556,000	0.7328	0.00%
2016-07-29	0	5	0.750	0.750	0.780	1,303,820	0.750	0.750	0.780	0.710	0.790	1,750,000	0.7450	2.74%
2016-07-22	0	5	0.730	0.710	0.730	709,380	0.730	0.710	0.730	0.680	0.740	1,008,000	0.7038	7.35%
2016-07-15	0	5	0.680	0.670	0.690	316,260	0.680	0.670	0.690	0.610	0.710	466,000	0.6787	0.00%
2016-07-08	0	5	0.680	0.680	0.700	318,220	0.680	0.680	0.700	0.680	0.750	454,000	0.7009	0.00%
2016-06-30	0	4	0.680	0.670	0.690	385,260	0.680	0.670	0.690	0.670	0.750	562,000	0.6855	-1.45%
2016-06-24	0	5	0.690	0.670	0.690	1,105,640	0.690	0.670	0.690	0.650	0.750	1,596,000	0.6928	-4.17%
2016-06-17	0	5	0.720	0.700	0.730	680,760	0.720	0.700	0.730	0.680	0.760	952,000	0.7151	-2.70%
2016-06-10	0	4	0.740	0.700	0.740	277,300	0.740	0.700	0.740	0.660	0.770	392,000	0.7074	1.37%
2016-06-03	0	5	0.730	0.730	0.770	83,640	0.730	0.730	0.770	0.730	0.800	112,000	0.7468	-2.67%
2016-05-27	0	5	0.750	0.730	0.750	166,700	0.750	0.730	0.750	0.730	0.780	224,000	0.7442	2.74%
2016-05-20	0	5	0.730	0.720	0.760	468,200	0.730	0.720	0.760	0.700	0.760	642,000	0.7293	1.39%
2016-05-13	0	5	0.720	0.720	0.750	164,340	0.720	0.720	0.750	0.720	0.800	224,000	0.7337	-5.26%
2016-05-06	0	4	0.760	0.760	0.780	342,280	0.760	0.760	0.780	0.760	0.800	446,000	0.7674	-2.56%
2016-04-29	0	5	0.780	0.750	0.780	783,860	0.780	0.750	0.780	0.750	0.800	1,028,000	0.7625	0.00%
2016-04-22	0	5	0.780	0.770	0.780	1,125,900	0.780	0.770	0.780	0.770	0.860	1,432,000	0.7862	0.00%
2016-04-15	0	5	0.780	0.770	0.810	629,020	0.780	0.770	0.810	0.780	0.820	782,000	0.8044	-4.88%
2016-04-08	0	4	0.820	0.810	0.840	2,102,460	0.820	0.810	0.840	0.770	0.870	2,494,000	0.8430	1.23%
2016-04-01	0	4	0.810	0.800	0.820	4,279,640	0.810	0.800	0.820	0.740	0.820	5,380,000	0.7955	2.53%
2016-03-24	0	4	0.790	0.780	0.790	3,724,140	0.790	0.780	0.790	0.730	0.830	4,652,000	0.8005	11.27%
2016-03-18	0	5	0.710	0.710	0.720	1,108,900	0.710	0.710	0.720	0.670	0.750	1,542,000	0.7191	5.97%
2016-03-11	0	5	0.670	0.670	0.680	575,100	0.670	0.670	0.680	0.660	0.690	856,000	0.6718	-1.47%
2016-03-04	0	5	0.680	0.670	0.700	269,348	0.680	0.670	0.700	0.660	0.700	404,521	0.6658	4.62%
2016-02-26	0	5	0.650	0.650	0.670	395,280	0.650	0.650	0.670	0.640	0.730	608,000	0.6501	0.00%
2016-02-19	0	5	0.650	0.650	0.670	402,760	0.650	0.650	0.670	0.620	0.710	622,000	0.6475	3.17%
2016-02-12	0	2	0.630	0.610	0.630	143,240	0.630	0.610	0.630	0.600	0.630	232,000	0.6174	0.00%
2016-02-05	0	5	0.630	0.610	0.640	668,940	0.630	0.610	0.640	0.600	0.700	1,060,000	0.6311	-10.00%
2016-01-29	0	5	0.700	0.670	0.700	973,980	0.700	0.670	0.700	0.640	0.700	1,474,000	0.6608	6.06%
2016-01-22	0	5	0.660	0.650	0.660	971,960	0.660	0.650	0.660	0.640	0.790	1,424,000	0.6826	-7.04%
2016-01-15	0	5	0.710	0.710	0.740	1,416,890	0.710	0.710	0.740	0.680	0.750	1,973,000	0.7181	-4.05%
2016-01-08	0	5	0.740	0.720	0.770	146,560	0.740	0.720	0.770	0.740	0.780	188,000	0.7796	-5.13%
2015-12-31	0	4	0.780	0.770	0.780	634,720	0.780	0.770	0.780	0.750	0.820	822,000	0.7722	4.00%
2015-12-24	0	4	0.750	0.740	0.780	130,820	0.750	0.740	0.780	0.750	0.790	170,000	0.7695	-2.60%
2015-12-18	0	5	0.770	0.730	0.770	944,460	0.770	0.730	0.770	0.720	0.790	1,264,000	0.7472	1.32%
2015-12-11	0	5	0.760	0.710	0.760	505,460	0.760	0.710	0.760	0.760	0.780	654,000	0.7729	-3.80%
2015-12-04	0	5	0.790	0.780	0.790	1,314,980	0.790	0.780	0.790	0.690	0.800	1,712,000	0.7681	1.28%
2015-11-27	0	5	0.780	0.760	0.800	102,980	0.780	0.760	0.800	0.750	0.820	132,000	0.7802	-3.70%
2015-11-20	0	5	0.810	0.790	0.810	655,960	0.810	0.790	0.810	0.740	0.820	856,000	0.7663	1.25%
2015-11-13	0	5	0.800	0.760	0.800	709,120	0.800	0.760	0.800	0.750	0.820	922,000	0.7691	0.00%
2015-11-06	0	5	0.800	0.780	0.800	6,138,020	0.800	0.780	0.800	0.740	0.820	7,958,000	0.7713	3.90%
2015-10-30	0	5	0.770	0.750	0.770	258,180	0.770	0.750	0.770	0.750	0.790	332,000	0.7777	0.00%
2015-10-23	0	4	0.770	0.770	0.780	1,563,460	0.770	0.770	0.780	0.740	0.790	2,040,000	0.7664	1.32%
2015-10-16	0	5	0.760	0.720	0.770	621,020	0.760	0.720	0.770	0.720	0.800	810,000	0.7667	-1.30%
2015-10-09	0	5	0.770	0.750	0.770	1,222,460	0.770	0.750	0.770	0.710	0.780	1,662,000	0.7355	1.32%
2015-10-02	0	3	0.760	0.710	0.770	1,275,460	0.760	0.710	0.770	0.680	0.770	1,758,000	0.7255	10.14%
2015-09-25	0	5	0.690	0.680	0.700	1,643,059	0.690	0.680	0.700	0.690	0.740	2,330,055	0.7052	-4.17%
2015-09-18	0	5	0.720	0.690	0.720	1,878,500	0.720	0.690	0.720	0.690	0.730	2,658,000	0.7067	0.00%
2015-09-11	0	5	0.720	0.700	0.720	1,195,320	0.720	0.700	0.720	0.680	0.720	1,714,000	0.6974	1.41%
2015-09-04	0	4	0.710	0.680	0.740	464,920	0.710	0.680	0.740	0.660	0.710	666,000	0.6981	0.00%
2015-08-28	0	5	0.710	0.710	0.720	2,962,380	0.710	0.710	0.720	0.640	0.780	4,314,000	0.6867	1.43%
2015-08-21	0	5	0.700	0.690	0.720	3,836,760	0.700	0.690	0.720	0.660	0.770	5,440,000	0.7053	-4.11%
2015-08-14	0	5	0.730	0.730	0.770	1,350,620	0.730	0.730	0.770	0.720	0.790	1,802,000	0.7495	-3.95%
2015-08-07	0	5	0.760	0.760	0.770	5,382,640	0.760	0.760	0.770	0.720	0.830	7,332,000	0.7341	-2.56%
2015-07-31	0	5	0.780	0.750	0.780	5,246,880	0.780	0.750	0.780	0.740	0.840	6,880,000	0.7626	-4.88%
2015-07-24	0	5	0.820	0.820	0.840	2,494,220	0.820	0.820	0.840	0.800	0.870	3,008,000	0.8292	-5.75%
2015-07-17	0	5	0.870	0.840	0.870	9,399,521	0.870	0.840	0.870	0.800	0.960	11,049,350	0.8507	-1.14%
2015-07-10	0	5	0.880	0.850	0.880	11,864,640	0.880	0.850	0.880	0.600	1.030	14,840,000	0.7995	-14.56%
2015-07-03	0	4	1.030	1.030	1.040	40,764,050	1.030	1.030	1.040	1.010	1.400	33,455,000	1.2185	-22.56%
2015-06-26	0	5	1.330	1.320	1.330	59,009,080	1.330	1.320	1.330	1.000	1.520	43,738,000	1.3491	24.30%
2015-06-19	0	5	1.070	1.020	1.070	3,246,544	1.070	1.020	1.070	0.990	1.100	3,125,111	1.0389	-1.83%
2015-06-12	0	5	1.090	1.060	1.090	7,841,520	1.090	1.060	1.090	1.030	1.250	7,066,000	1.1098	-5.22%
2015-06-05	0	5	1.150	1.130	1.150	8,426,100	1.150	1.130	1.150	1.130	1.270	7,008,000	1.2024	-5.74%
2015-05-29	0	4	1.220	1.190	1.230	13,873,120	1.220	1.190	1.230	1.050	1.280	11,730,000	1.1827	9.91%
2015-05-22	0	5	1.110	1.100	1.110	6,326,780	1.110	1.100	1.110	1.000	1.120	5,944,000	1.0644	7.77%
2015-05-15	0	5	1.030	1.030	1.040	4,950,420	1.030	1.030	1.040	0.970	1.060	4,892,000	1.0119	4.04%
2015-05-08	0	5	0.990	0.980	0.990	13,485,880	0.990	0.980	0.990	0.940	1.160	12,530,000	1.0763	-2.94%
2015-04-30	0	4	1.020	0.980	1.030	4,780,320	1.020	0.980	1.030	0.940	1.030	4,912,000	0.9732	3.03%
2015-04-24	0	5	0.990	0.980	0.990	4,343,960	0.990	0.980	0.990	0.920	0.990	4,548,000	0.9551	0.00%
2015-04-17	0	5	0.990	0.980	1.010	17,528,580	0.990	0.980	1.010	0.920	1.060	17,590,000	0.9965	7.61%
2015-04-10	0	3	0.920	0.910	0.920	16,189,280	0.920	0.910	0.920	0.810	0.930	18,462,000	0.8769	9.52%
2015-04-02	0	4	0.840	0.800	0.840	7,010,980	0.840	0.800	0.840	0.670	0.850	9,186,000	0.7632	21.74%
2015-03-27	0	5	0.690	0.690	0.700	602,330	0.690	0.690	0.700	0.680	0.700	869,000	0.6931	1.47%
2015-03-20	0	5	0.680	0.680	0.690	392,200	0.680	0.680	0.690	0.670	0.710	572,000	0.6857	-2.86%
2015-03-13	0	5	0.700	0.680	0.710	286,860	0.700	0.680	0.710	0.680	0.710	412,000	0.6963	-1.41%
2015-03-06	0	5	0.710	0.700	0.710	3,385,980	0.710	0.700	0.710	0.650	0.720	4,910,000	0.6896	2.90%
2015-02-27	0	5	0.690	0.690	0.710	825,220	0.690	0.690	0.710	0.670	0.720	1,192,000	0.6923	0.00%
2015-02-18	0	3	0.690	0.690	0.700	215,440	0.690	0.690	0.700	0.680	0.690	316,000	0.6818	0.00%
2015-02-13	0	5	0.690	0.680	0.690	388,180	0.690	0.680	0.690	0.680	0.700	566,000	0.6858	0.00%
2015-02-06	0	5	0.690	0.690	0.700	870,820	0.690	0.690	0.700	0.680	0.720	1,250,000	0.6967	-2.82%
2015-01-30	0	5	0.710	0.710	0.720	638,400	0.710	0.710	0.720	0.690	0.730	896,000	0.7125	0.00%
2015-01-23	0	5	0.710	0.710	0.720	968,180	0.710	0.710	0.720	0.680	0.720	1,386,000	0.6985	1.43%
2015-01-16	0	5	0.700	0.700	0.710	829,020	0.700	0.700	0.710	0.700	0.720	1,168,000	0.7098	-4.11%
2015-01-09	0	5	0.730	0.710	0.730	4,109,000	0.730	0.710	0.730	0.700	0.750	5,676,000	0.7239	2.82%
2015-01-02	0	4	0.710	0.700	0.710	870,660	0.710	0.700	0.710	0.670	0.710	1,266,000	0.6877	0.00%
2014-12-24	0	3	0.710	0.690	0.710	358,100	0.710	0.690	0.710	0.700	0.720	508,000	0.7049	-1.39%
2014-12-19	0	5	0.720	0.710	0.730	2,533,580	0.720	0.710	0.730	0.700	0.770	3,481,000	0.7278	-4.00%
2014-12-12	0	5	0.750	0.750	0.760	2,199,840	0.750	0.750	0.760	0.730	0.790	2,908,000	0.7565	-3.85%
2014-12-05	0	5	0.780	0.770	0.780	3,654,200	0.780	0.770	0.780	0.760	0.860	4,518,000	0.8088	-4.88%
2014-11-28	0	5	0.820	0.810	0.820	3,897,140	0.820	0.810	0.820	0.810	0.870	4,660,000	0.8363	1.23%
2014-11-21	0	5	0.810	0.810	0.820	5,683,080	0.810	0.810	0.820	0.790	0.850	6,876,000	0.8265	0.00%
2014-11-14	0	5	0.810	0.810	0.820	4,713,080	0.810	0.810	0.820	0.780	0.850	5,814,000	0.8106	0.00%
2014-11-07	0	5	0.810	0.800	0.820	4,984,880	0.810	0.800	0.820	0.750	0.830	6,222,000	0.8012	2.53%
2014-10-31	0	5	0.790	0.760	0.790	1,290,100	0.790	0.760	0.790	0.740	0.790	1,718,000	0.7509	5.33%
2014-10-24	0	5	0.750	0.740	0.760	3,061,860	0.750	0.740	0.760	0.740	0.810	3,958,000	0.7736	-5.06%
2014-10-17	0	5	0.790	0.780	0.790	5,803,040	0.790	0.780	0.790	0.780	0.880	6,994,000	0.8297	-5.95%
2014-10-10	0	5	0.840	0.830	0.840	8,141,680	0.840	0.830	0.840	0.740	0.860	10,036,000	0.8112	10.53%
2014-10-03	0	3	0.760	0.730	0.760	3,755,320	0.760	0.730	0.760	0.720	0.770	5,014,000	0.7490	-3.80%
2014-09-26	0	5	0.790	0.790	0.800	3,797,820	0.790	0.790	0.800	0.750	0.830	4,782,000	0.7942	0.00%
2014-09-19	0	5	0.790	0.780	0.790	4,336,580	0.790	0.780	0.790	0.770	0.860	5,378,000	0.8064	-5.95%
2014-09-12	0	4	0.840	0.840	0.850	12,747,440	0.840	0.840	0.850	0.730	0.870	15,460,000	0.8245	10.53%
2014-09-05	0	5	0.760	0.750	0.760	1,262,120	0.760	0.750	0.760	0.700	0.760	1,712,000	0.7372	7.04%
2014-08-29	0	5	0.710	0.700	0.730	1,965,900	0.710	0.700	0.730	0.700	0.770	2,702,000	0.7276	-6.58%
2014-08-22	0	5	0.760	0.760	0.770	3,094,480	0.760	0.760	0.770	0.750	0.820	3,934,000	0.7866	0.00%
2014-08-15	0	5	0.760	0.750	0.760	3,962,440	0.760	0.750	0.760	0.730	0.830	5,234,000	0.7571	-5.00%
2014-08-08	0	5	0.800	0.790	0.800	5,946,380	0.800	0.790	0.800	0.760	0.830	7,540,000	0.7886	2.56%
2014-08-01	0	5	0.780	0.770	0.780	18,590,540	0.780	0.770	0.780	0.640	0.810	24,642,000	0.7544	18.18%
2014-07-25	0	5	0.660	0.660	0.670	966,560	0.660	0.660	0.670	0.630	0.680	1,477,000	0.6544	1.54%
2014-07-18	0	5	0.650	0.640	0.650	826,440	0.650	0.640	0.650	0.630	0.650	1,290,000	0.6407	1.56%
2014-07-11	0	5	0.640	0.630	0.640	1,112,240	0.640	0.630	0.640	0.620	0.670	1,742,000	0.6385	3.23%
2014-07-04	0	4	0.620	0.620	0.630	1,107,320	0.620	0.620	0.630	0.620	0.630	1,768,000	0.6263	0.00%
2014-06-27	0	5	0.620	0.620	0.640	889,460	0.620	0.620	0.640	0.610	0.670	1,402,000	0.6344	0.00%
2014-06-20	0	5	0.620	0.620	0.640	758,042	0.620	0.620	0.640	0.620	0.690	1,186,758	0.6388	-6.06%
2014-06-13	0	5	0.660	0.640	0.660	921,560	0.660	0.640	0.660	0.610	0.690	1,420,000	0.6490	4.76%
2014-06-06	0	4	0.630	0.630	0.640	157,420	0.630	0.630	0.640	0.630	0.670	246,000	0.6399	-5.97%
2014-05-30	0	5	0.670	0.660	0.670	1,493,260	0.670	0.660	0.670	0.600	0.700	2,292,000	0.6515	8.06%
2014-05-23	0	5	0.620	0.620	0.630	640,160	0.620	0.620	0.630	0.600	0.640	1,034,000	0.6191	5.08%
2014-05-16	0	5	0.590	0.590	0.600	822,200	0.590	0.590	0.600	0.590	0.620	1,360,000	0.6046	-3.28%
2014-05-09	0	4	0.610	0.610	0.620	1,405,760	0.610	0.610	0.620	0.600	0.650	2,276,000	0.6176	-6.15%
2014-05-02	0	4	0.650	0.640	0.650	258,860	0.650	0.640	0.650	0.640	0.670	394,000	0.6570	-1.52%
2014-04-25	0	4	0.660	0.660	0.670	302,140	0.660	0.660	0.670	0.650	0.690	448,000	0.6744	-1.49%
2014-04-17	0	4	0.670	0.670	0.680	992,500	0.670	0.670	0.680	0.650	0.710	1,436,000	0.6912	-1.47%
2014-04-11	0	5	0.680	0.680	0.690	2,431,260	0.680	0.680	0.690	0.610	0.710	3,560,000	0.6829	4.62%
2014-04-04	0	5	0.650	0.630	0.650	771,980	0.650	0.630	0.650	0.630	0.660	1,192,000	0.6476	-1.52%
2014-03-28	0	5	0.660	0.650	0.660	1,285,760	0.660	0.650	0.660	0.610	0.690	1,996,000	0.6442	-4.35%
2014-03-21	0	5	0.690	0.660	0.690	1,101,300	0.690	0.660	0.690	0.630	0.700	1,636,000	0.6732	6.15%
2014-03-14	0	5	0.650	0.650	0.660	1,105,940	0.650	0.650	0.660	0.640	0.700	1,672,000	0.6614	-4.41%
2014-03-07	0	5	0.680	0.670	0.690	2,836,000	0.680	0.670	0.690	0.640	0.700	4,284,000	0.6620	0.00%
2014-02-28	0	5	0.680	0.680	0.690	1,218,560	0.680	0.680	0.690	0.660	0.700	1,794,000	0.6792	0.00%
2014-02-21	0	5	0.680	0.680	0.700	925,400	0.680	0.680	0.700	0.670	0.710	1,350,000	0.6855	0.00%
2014-02-14	0	5	0.680	0.680	0.700	609,980	0.680	0.680	0.700	0.680	0.710	884,000	0.6900	0.00%
2014-02-07	0	4	0.680	0.680	0.700	1,020,080	0.680	0.680	0.700	0.630	0.700	1,518,000	0.6720	-2.86%
2014-01-30	0	4	0.700	0.680	0.700	2,523,520	0.700	0.680	0.700	0.650	0.710	3,732,000	0.6762	1.45%
2014-01-24	0	5	0.690	0.690	0.730	3,106,220	0.690	0.690	0.730	0.660	0.800	4,154,000	0.7478	-10.39%
2014-01-17	0	5	0.770	0.770	0.800	2,380,900	0.770	0.770	0.800	0.760	0.830	3,024,000	0.7873	-6.10%
2014-01-10	0	5	0.820	0.810	0.850	24,488,720	0.820	0.810	0.850	0.790	0.930	28,672,000	0.8541	9.33%
2014-01-03	0	4	0.750	0.750	0.770	1,576,480	0.750	0.750	0.770	0.740	0.770	2,084,000	0.7565	0.00%
2013-12-27	0	3	0.750	0.740	0.750	540,020	0.750	0.740	0.750	0.740	0.770	718,000	0.7521	1.35%
2013-12-20	0	5	0.740	0.740	0.750	3,524,760	0.740	0.740	0.750	0.730	0.780	4,668,000	0.7551	-1.33%
2013-12-13	0	5	0.750	0.740	0.750	3,958,080	0.750	0.740	0.750	0.720	0.800	5,308,000	0.7457	-3.85%
2013-12-06	0	5	0.780	0.760	0.780	3,506,280	0.780	0.760	0.780	0.720	0.790	4,648,000	0.7544	5.41%
2013-11-29	0	5	0.740	0.740	0.750	3,631,380	0.740	0.740	0.750	0.710	0.760	4,962,000	0.7318	-1.33%
2013-11-22	0	5	0.750	0.740	0.750	2,656,780	0.750	0.740	0.750	0.710	0.760	3,576,000	0.7429	2.74%
2013-11-15	0	5	0.730	0.730	0.740	1,148,820	0.730	0.730	0.740	0.730	0.790	1,528,000	0.7518	-6.41%
2013-11-08	0	5	0.780	0.760	0.780	1,351,420	0.780	0.760	0.780	0.750	0.790	1,762,000	0.7670	4.00%
2013-11-01	0	5	0.750	0.750	0.770	1,343,360	0.750	0.750	0.770	0.730	0.800	1,772,000	0.7581	-5.06%
2013-10-25	0	5	0.790	0.720	0.790	1,267,940	0.790	0.720	0.790	0.710	0.800	1,726,000	0.7346	6.76%
2013-10-18	0	4	0.740	0.740	0.750	1,618,620	0.740	0.740	0.750	0.700	0.770	2,192,000	0.7384	-1.33%
2013-10-11	0	5	0.750	0.730	0.750	1,765,080	0.750	0.730	0.750	0.730	0.780	2,354,000	0.7498	-3.85%
2013-10-04	0	4	0.780	0.760	0.780	3,249,440	0.780	0.760	0.780	0.750	0.800	4,192,000	0.7752	1.30%
2013-09-27	0	5	0.770	0.760	0.770	16,003,240	0.770	0.760	0.770	0.700	0.830	20,938,000	0.7643	8.45%
2013-09-19	0	4	0.710	0.700	0.720	2,065,640	0.710	0.700	0.720	0.690	0.710	2,944,000	0.7016	2.90%
2013-09-13	0	5	0.690	0.690	0.700	12,368,700	0.690	0.690	0.700	0.630	0.760	17,274,000	0.7160	4.55%
2013-09-06	0	5	0.660	0.650	0.660	359,880	0.660	0.650	0.660	0.630	0.660	554,000	0.6496	1.54%
2013-08-30	0	5	0.650	0.630	0.650	993,940	0.650	0.630	0.650	0.630	0.680	1,539,000	0.6458	-1.52%
2013-08-23	0	5	0.660	0.650	0.660	510,340	0.660	0.650	0.660	0.640	0.670	782,000	0.6526	0.00%
2013-08-16	0	4	0.660	0.660	0.670	1,890,700	0.660	0.660	0.670	0.620	0.670	2,886,000	0.6551	3.13%
2013-08-09	0	5	0.640	0.640	0.650	474,060	0.640	0.640	0.650	0.620	0.670	740,000	0.6406	3.23%
2013-08-02	0	5	0.620	0.620	0.640	1,659,280	0.620	0.620	0.640	0.620	0.670	2,622,000	0.6328	-8.82%
2013-07-26	0	5	0.680	0.670	0.680	1,727,420	0.680	0.670	0.680	0.610	0.700	2,666,000	0.6479	7.94%
2013-07-19	0	5	0.630	0.630	0.650	1,260,460	0.630	0.630	0.650	0.620	0.670	1,950,000	0.6464	-4.55%
2013-07-12	0	5	0.660	0.650	0.660	1,430,160	0.660	0.650	0.660	0.630	0.710	2,182,000	0.6554	-1.49%
2013-07-05	0	4	0.670	0.670	0.690	617,260	0.670	0.670	0.690	0.660	0.690	912,001	0.6768	-1.47%
2013-06-28	0	5	0.680	0.680	0.690	1,567,820	0.680	0.680	0.690	0.660	0.700	2,322,000	0.6752	-5.56%
2013-06-21	0	5	0.720	0.720	0.730	1,090,280	0.720	0.720	0.730	0.690	0.800	1,492,000	0.7308	-1.37%
2013-06-14	0	4	0.730	0.720	0.730	1,918,280	0.730	0.720	0.730	0.700	0.740	2,646,000	0.7250	-1.35%
2013-06-07	0	5	0.740	0.720	0.740	2,403,080	0.740	0.720	0.740	0.710	0.760	3,286,000	0.7313	0.00%
2013-05-31	0	5	0.740	0.740	0.750	4,423,320	0.740	0.740	0.750	0.740	0.830	5,768,000	0.7669	-11.90%
2013-05-24	0	5	0.840	0.770	0.840	2,615,800	0.840	0.770	0.840	0.740	0.860	3,284,000	0.7965	-1.18%
2013-05-16	0	4	0.850	0.840	0.850	6,601,640	0.850	0.840	0.850	0.750	0.860	8,000,000	0.8252	11.84%
2013-05-10	0	5	0.760	0.760	0.770	3,726,180	0.760	0.760	0.770	0.690	0.780	5,008,000	0.7440	10.14%
2013-05-03	0	4	0.690	0.690	0.700	1,102,320	0.690	0.690	0.700	0.660	0.720	1,604,000	0.6872	0.00%
2013-04-26	0	5	0.690	0.680	0.690	3,376,340	0.690	0.680	0.690	0.670	0.710	4,924,000	0.6857	-5.48%
2013-04-19	0	5	0.730	0.720	0.740	1,451,180	0.730	0.720	0.740	0.670	0.730	2,084,000	0.6963	0.00%
2013-04-12	0	5	0.730	0.730	0.760	558,780	0.730	0.730	0.760	0.700	0.780	758,000	0.7372	1.39%
2013-04-05	0	3	0.720	0.720	0.740	889,800	0.720	0.720	0.740	0.720	0.820	1,172,000	0.7592	-13.25%
2013-03-28	0	4	0.830	0.820	0.850	612,460	0.830	0.820	0.850	0.820	0.850	732,000	0.8367	-2.35%
2013-03-22	0	5	0.850	0.850	0.880	1,379,760	0.850	0.850	0.880	0.840	0.870	1,624,000	0.8496	-5.56%
2013-03-15	0	5	0.900	0.880	0.900	2,448,280	0.900	0.880	0.900	0.830	1.000	2,710,000	0.9034	-8.16%
2013-03-08	0	5	0.980	0.960	0.980	10,874,000	0.980	0.960	0.980	0.930	1.020	11,142,000	0.9759	6.52%
2013-03-01	0	5	0.920	0.920	0.930	3,705,840	0.920	0.920	0.930	0.840	0.930	4,148,000	0.8934	-1.08%
2013-02-22	0	5	0.930	0.920	0.930	3,535,040	0.930	0.920	0.930	0.900	1.000	3,754,000	0.9417	-5.10%
2013-02-15	0	2	0.980	0.970	0.980	936,640	0.980	0.970	0.980	0.930	0.980	978,000	0.9577	2.08%
2013-02-08	0	5	0.960	0.960	0.970	5,899,860	0.960	0.960	0.970	0.960	1.050	5,934,000	0.9942	-7.69%
2013-02-01	0	5	1.040	1.030	1.040	6,372,760	1.040	1.030	1.040	1.000	1.070	6,144,000	1.0372	-2.80%
2013-01-25	0	5	1.070	1.050	1.070	20,670,260	1.070	1.050	1.070	1.000	1.130	19,128,000	1.0806	1.90%
2013-01-18	0	5	1.050	1.040	1.050	10,105,180	1.050	1.040	1.050	1.000	1.090	9,656,000	1.0465	2.94%
2013-01-11	0	5	1.020	1.010	1.020	17,535,080	1.020	1.010	1.020	0.940	1.050	17,450,800	1.0048	5.15%
2013-01-04	0	4	0.970	0.950	0.970	3,504,640	0.970	0.950	0.970	0.940	0.990	3,644,000	0.9618	1.04%
2012-12-28	0	3	0.960	0.950	0.960	1,559,080	0.960	0.950	0.960	0.930	0.970	1,644,000	0.9483	0.00%
2012-12-21	0	5	0.960	0.960	0.970	18,434,380	0.960	0.960	0.970	0.870	1.010	19,556,000	0.9426	7.87%
2012-12-14	0	5	0.890	0.880	0.890	5,771,960	0.890	0.880	0.890	0.820	0.900	6,692,000	0.8625	4.71%
2012-12-07	0	5	0.850	0.840	0.860	1,813,060	0.850	0.840	0.860	0.800	0.850	2,168,000	0.8363	3.66%
2012-11-30	0	5	0.820	0.820	0.840	1,452,660	0.820	0.820	0.840	0.800	0.880	1,740,000	0.8349	-3.53%
2012-11-23	0	5	0.850	0.850	0.860	2,501,940	0.850	0.850	0.860	0.790	0.860	2,974,000	0.8413	-1.16%
2012-11-16	0	5	0.860	0.850	0.860	4,059,840	0.860	0.850	0.860	0.830	0.900	4,724,000	0.8594	0.00%
2012-11-09	0	5	0.860	0.860	0.870	12,208,060	0.860	0.860	0.870	0.800	0.930	13,966,000	0.8741	1.18%
2012-11-02	0	5	0.850	0.820	0.850	5,870,420	0.850	0.820	0.850	0.730	0.850	7,338,000	0.8000	10.39%
2012-10-26	0	4	0.770	0.770	0.780	10,992,800	0.770	0.770	0.780	0.740	0.860	13,838,000	0.7944	1.32%
2012-10-19	0	5	0.760	0.740	0.760	4,656,880	0.760	0.740	0.760	0.680	0.770	6,388,000	0.7290	10.14%
2012-10-12	0	5	0.690	0.690	0.700	2,230,024	0.690	0.690	0.700	0.670	0.710	3,232,630	0.6898	-1.43%
2012-10-05	0	3	0.700	0.700	0.710	734,588	0.700	0.700	0.710	0.670	0.700	1,066,630	0.6887	-1.41%
2012-09-28	0	5	0.710	0.670	0.710	416,920	0.710	0.670	0.710	0.660	0.720	606,000	0.6880	2.90%
2012-09-21	0	5	0.690	0.690	0.700	3,573,680	0.690	0.690	0.700	0.680	0.760	4,960,000	0.7205	-1.43%
2012-09-14	0	5	0.700	0.690	0.700	1,334,740	0.700	0.690	0.700	0.660	0.720	1,942,000	0.6873	4.48%
2012-09-07	0	5	0.670	0.670	0.690	830,040	0.670	0.670	0.690	0.640	0.700	1,256,000	0.6609	1.52%
2012-08-31	0	5	0.660	0.660	0.670	883,720	0.660	0.660	0.670	0.660	0.700	1,308,000	0.6756	-8.33%
2012-08-24	0	5	0.720	0.720	0.730	2,377,700	0.720	0.720	0.730	0.640	0.890	3,380,000	0.7035	5.88%
2012-08-17	0	5	0.680	0.660	0.680	506,060	0.680	0.660	0.680	0.630	0.700	762,000	0.6641	-2.86%
2012-08-10	0	5	0.700	0.700	0.720	1,039,640	0.700	0.700	0.720	0.690	0.760	1,476,000	0.7044	-1.41%
2012-08-03	0	5	0.710	0.710	0.760	255,160	0.710	0.710	0.760	0.700	0.730	358,000	0.7127	-6.58%
2012-07-27	0	5	0.760	0.740	0.790	116,440	0.760	0.740	0.790	0.720	0.780	158,000	0.7370	-1.30%
2012-07-20	0	5	0.770	0.770	0.840	559,560	0.770	0.770	0.840	0.750	0.810	726,000	0.7707	-3.75%
2012-07-13	0	5	0.800	0.800	0.850	134,160	0.800	0.800	0.850	0.800	0.890	164,000	0.8180	-6.98%
2012-07-06	0	4	0.860	0.830	0.860	187,340	0.860	0.830	0.860	0.830	0.880	220,000	0.8515	3.61%
2012-06-29	0	5	0.830	0.810	0.830	732,460	0.830	0.810	0.830	0.720	0.830	906,000	0.8085	0.00%
2012-06-22	0	5	0.830	0.830	0.850	117,300	0.830	0.830	0.850	0.810	0.890	138,000	0.8500	-3.49%
2012-06-15	0	5	0.860	0.860	0.880	544,040	0.860	0.860	0.880	0.810	0.860	652,000	0.8344	4.88%
2012-06-08	0	5	0.820	0.820	0.870	209,480	0.820	0.820	0.870	0.800	0.880	256,000	0.8183	-3.53%
2012-06-01	0	5	0.850	0.850	0.890	409,660	0.850	0.850	0.890	0.830	0.930	470,000	0.8716	-3.41%
2012-05-25	0	5	0.880	0.870	0.880	384,400	0.880	0.870	0.880	0.850	0.900	438,000	0.8776	2.33%
2012-05-18	0	5	0.860	0.860	0.900	1,035,400	0.860	0.860	0.900	0.800	0.950	1,172,000	0.8834	-9.47%
2012-05-11	0	5	0.950	0.950	0.980	682,280	0.950	0.950	0.980	0.930	1.040	698,000	0.9775	-8.65%
2012-05-04	0	4	1.040	1.000	1.050	466,660	1.040	1.000	1.050	1.000	1.050	460,000	1.0145	4.00%
2012-04-27	0	5	1.000	1.000	1.040	1,654,300	1.000	1.000	1.040	1.000	1.080	1,606,000	1.0301	-9.09%
2012-04-20	0	5	1.100	1.100	1.110	1,270,240	1.100	1.100	1.110	1.050	1.130	1,174,000	1.0820	0.00%
2012-04-13	0	4	1.100	1.100	1.120	1,160,380	1.100	1.100	1.120	1.060	1.110	1,068,000	1.0865	-0.90%
2012-04-05	0	3	1.110	1.080	1.110	1,938,880	1.110	1.080	1.110	1.020	1.140	1,790,000	1.0832	0.00%
2012-03-30	0	5	1.110	1.110	1.140	3,719,240	1.110	1.110	1.140	1.100	1.200	3,282,000	1.1332	-3.48%
2012-03-23	0	5	1.150	1.130	1.150	5,563,600	1.150	1.130	1.150	1.120	1.350	4,380,000	1.2702	-15.44%
2012-03-16	0	5	1.360	1.360	1.370	8,639,560	1.360	1.360	1.370	1.320	1.450	6,174,000	1.3993	-6.21%
2012-03-09	0	5	1.450	1.430	1.450	17,132,740	1.450	1.430	1.450	1.400	1.580	11,538,000	1.4849	-2.03%
2012-03-02	0	5	1.480	1.470	1.480	16,089,709	1.480	1.470	1.480	1.320	1.510	11,224,589	1.4334	11.28%
2012-02-24	0	5	1.330	1.330	1.350	21,822,680	1.330	1.330	1.350	1.230	1.430	16,292,000	1.3395	6.40%
2012-02-17	0	5	1.250	1.230	1.250	2,745,900	1.250	1.230	1.250	1.210	1.260	2,220,000	1.2369	0.81%
2012-02-10	0	5	1.240	1.240	1.250	5,520,300	1.240	1.240	1.250	1.190	1.280	4,466,000	1.2361	-1.59%
2012-02-03	0	5	1.260	1.260	1.270	5,646,640	1.260	1.260	1.270	1.170	1.300	4,548,000	1.2416	5.00%
2012-01-27	0	2	1.200	1.190	1.200	754,220	1.200	1.190	1.200	1.160	1.200	634,000	1.1896	1.69%
2012-01-20	0	5	1.180	1.180	1.190	4,695,460	1.180	1.180	1.190	1.150	1.210	3,944,000	1.1905	0.00%
2012-01-13	0	5	1.180	1.180	1.190	1,993,640	1.180	1.180	1.190	1.150	1.200	1,700,000	1.1727	2.61%
2012-01-06	0	4	1.150	1.150	1.160	947,960	1.150	1.150	1.160	1.140	1.210	810,000	1.1703	-2.54%
2011-12-30	0	3	1.180	1.180	1.210	1,743,280	1.180	1.180	1.210	1.180	1.220	1,448,000	1.2039	-1.67%
2011-12-23	0	5	1.200	1.160	1.210	927,200	1.200	1.160	1.210	1.180	1.250	762,000	1.2168	-0.83%
2011-12-16	0	5	1.210	1.210	1.240	1,012,840	1.210	1.210	1.240	1.200	1.300	816,000	1.2412	-3.20%
2011-12-09	0	5	1.250	1.220	1.250	1,507,580	1.250	1.220	1.250	1.210	1.280	1,212,000	1.2439	2.46%
2011-12-02	0	5	1.220	1.220	1.240	4,454,300	1.220	1.220	1.240	1.160	1.310	3,554,000	1.2533	7.96%
2011-11-25	0	5	1.130	1.130	1.170	489,020	1.130	1.130	1.170	1.120	1.230	420,000	1.1643	-5.83%
2011-11-18	0	5	1.200	1.150	1.200	1,167,840	1.200	1.150	1.200	1.130	1.260	972,000	1.2015	-2.44%
2011-11-11	0	5	1.230	1.200	1.250	1,443,850	1.230	1.200	1.250	1.180	1.340	1,158,577	1.2462	-5.38%
2011-11-04	0	5	1.300	1.290	1.300	3,924,840	1.300	1.290	1.300	1.090	1.350	3,156,000	1.2436	16.07%
2011-10-28	0	5	1.120	1.120	1.160	3,361,260	1.120	1.120	1.160	1.050	1.200	3,026,000	1.1108	10.89%
2011-10-21	0	5	1.010	1.020	1.060	4,282,760	1.010	1.020	1.060	0.960	1.080	4,188,000	1.0226	1.00%
2011-10-14	0	5	1.000	1.000	1.020	4,842,650	1.000	1.000	1.020	0.780	1.150	5,183,479	0.9342	19.05%
2011-10-07	0	4	0.840	0.840	0.860	3,186,800	0.840	0.840	0.860	0.700	0.950	4,016,000	0.7935	-14.29%
2011-09-30	0	4	0.980	0.970	0.980	3,319,600	0.980	0.970	0.980	0.940	1.100	3,286,800	1.0100	-15.52%
2011-09-23	0	5	1.160	1.150	1.180	4,867,681	1.160	1.150	1.180	1.130	1.350	3,966,001	1.2274	-14.07%
2011-09-16	0	4	1.350	1.350	1.380	1,490,140	1.350	1.350	1.380	1.330	1.390	1,094,000	1.3621	-3.57%
2011-09-09	0	5	1.400	1.400	1.450	2,555,937	1.400	1.400	1.450	1.380	1.490	1,768,300	1.4454	-2.78%
2011-09-02	0	5	1.440	1.440	1.450	1,910,215	1.440	1.440	1.450	1.380	1.500	1,316,300	1.4512	3.60%
2011-08-26	0	5	1.390	1.390	1.410	5,859,040	1.390	1.390	1.410	1.250	1.450	4,150,000	1.4118	0.72%
2011-08-19	0	5	1.380	1.350	1.380	5,345,080	1.380	1.350	1.380	1.220	1.430	3,854,000	1.3869	1.47%
2011-08-12	0	5	1.360	1.360	1.400	10,725,660	1.360	1.360	1.400	1.200	1.460	7,808,000	1.3737	-9.33%
2011-08-05	0	5	1.500	1.450	1.510	12,867,860	1.500	1.450	1.510	1.400	1.750	8,092,000	1.5902	-8.54%
2011-07-29	0	5	1.640	1.640	1.680	9,064,460	1.640	1.640	1.680	1.540	1.700	5,552,000	1.6326	1.86%
2011-07-22	0	5	1.610	1.610	1.620	13,039,520	1.610	1.610	1.620	1.570	1.740	8,012,000	1.6275	-3.59%
2011-07-15	0	5	1.670	1.670	1.680	25,975,040	1.670	1.670	1.680	1.430	1.700	16,576,000	1.5670	15.97%
2011-07-08	0	5	1.440	1.420	1.440	9,606,140	1.440	1.420	1.440	1.280	1.440	6,982,000	1.3758	9.92%
2011-06-30	0	4	1.310	1.300	1.310	2,267,180	1.310	1.300	1.310	1.250	1.310	1,766,000	1.2838	0.00%
2011-06-24	0	5	1.310	1.310	1.330	3,498,540	1.310	1.310	1.330	1.260	1.330	2,714,000	1.2891	3.97%
2011-06-17	0	5	1.260	1.260	1.270	8,914,840	1.260	1.260	1.270	1.200	1.350	7,098,000	1.2560	-6.67%
2011-06-10	0	4	1.350	1.350	1.360	9,589,040	1.350	1.350	1.360	1.330	1.410	6,942,000	1.3813	-2.88%
2011-06-03	0	5	1.390	1.390	1.400	10,897,720	1.390	1.390	1.400	1.350	1.440	7,802,000	1.3968	2.96%
2011-05-27	0	5	1.350	1.350	1.360	14,500,780	1.350	1.350	1.360	1.320	1.460	10,422,000	1.3914	-0.74%
2011-05-20	0	5	1.360	1.340	1.360	13,649,740	1.360	1.340	1.360	1.280	1.440	10,098,000	1.3517	-0.73%
2011-05-13	1	4	1.370	1.360	1.380	31,169,640	1.370	1.360	1.380	1.340	1.680	21,572,000	1.4449	-19.88%
2011-05-06	4	4	-	-	-	0	1.710	-	-	-	-	0	-	0.00%
2011-04-29	4	4	-	-	-	0	1.710	-	-	-	-	0	-	0.00%
2011-04-21	0	4	1.710	1.700	1.710	9,462,878	1.710	1.700	1.710	1.690	1.760	5,513,400	1.7163	0.59%
2011-04-15	0	5	1.700	1.700	1.710	37,903,340	1.700	1.700	1.710	1.610	1.810	21,992,000	1.7235	0.00%
2011-04-08	0	4	1.700	1.690	1.710	25,105,920	1.700	1.690	1.710	1.460	1.750	15,409,000	1.6293	13.33%
2011-04-01	0	5	1.500	1.490	1.500	8,785,914	1.500	1.490	1.500	1.410	1.500	6,060,600	1.4497	-0.66%
2011-03-25	0	5	1.510	1.500	1.510	18,931,440	1.510	1.500	1.510	1.440	1.550	12,696,000	1.4911	0.00%
2011-03-18	0	5	1.510	1.510	1.520	24,123,347	1.510	1.510	1.520	1.410	1.590	16,251,423	1.4844	-3.82%
2011-03-11	0	5	1.570	1.570	1.590	75,432,848	1.570	1.570	1.590	1.520	1.960	45,776,000	1.6479	-16.04%
2011-03-04	5	5	-	-	-	0	1.870	-	-	-	-	0	-	0.00%
2011-02-25	4	5	-	-	-	57,766,180	1.870	-	-	1.700	1.980	31,238,000	1.8492	10.65%
2011-02-18	0	5	1.690	1.690	1.700	63,785,380	1.690	1.690	1.700	1.520	1.780	38,349,228	1.6633	10.46%
2011-02-11	0	5	1.530	1.520	1.530	34,655,831	1.530	1.520	1.530	1.330	1.590	23,460,195	1.4772	10.87%
2011-02-02	0	3	1.380	1.370	1.390	41,275,270	1.380	1.370	1.390	1.260	1.440	30,523,000	1.3523	16.95%
2011-01-28	0	5	1.180	1.180	1.200	10,841,420	1.180	1.180	1.200	1.160	1.290	9,028,000	1.2009	-5.60%
2011-01-21	0	5	1.250	1.230	1.250	9,804,920	1.250	1.230	1.250	1.170	1.250	8,016,000	1.2232	4.17%
2011-01-14	0	5	1.200	1.200	1.210	8,588,320	1.200	1.200	1.210	1.160	1.250	7,116,000	1.2069	-0.83%
2011-01-07	0	5	1.210	1.210	1.230	8,872,380	1.210	1.210	1.230	1.170	1.270	7,232,000	1.2268	3.42%
2010-12-31	0	4	1.170	1.170	1.180	4,926,160	1.170	1.170	1.180	1.150	1.230	4,160,000	1.1842	-0.85%
2010-12-24	0	5	1.180	1.160	1.180	7,127,480	1.180	1.160	1.180	1.150	1.230	6,036,000	1.1808	-0.84%
2010-12-17	0	5	1.190	1.190	1.200	2,941,620	1.190	1.190	1.200	1.180	1.250	2,444,000	1.2036	-3.25%
2010-12-10	0	5	1.230	1.190	1.250	8,182,900	1.230	1.190	1.250	1.160	1.340	6,612,000	1.2376	-6.82%
2010-12-03	0	5	1.320	1.310	1.320	14,633,480	1.320	1.310	1.320	1.150	1.440	11,328,000	1.2918	14.78%
2010-11-26	0	5	1.150	1.140	1.160	6,112,060	1.150	1.140	1.160	1.080	1.210	5,446,000	1.1223	0.88%
2010-11-19	0	5	1.140	1.140	1.150	5,187,500	1.140	1.140	1.150	1.140	1.240	4,398,000	1.1795	-3.39%
2010-11-12	0	5	1.180	1.180	1.190	7,248,440	1.180	1.180	1.190	1.160	1.280	5,906,000	1.2273	-4.07%
2010-11-05	0	5	1.230	1.230	1.250	6,138,080	1.230	1.230	1.250	1.180	1.290	4,938,000	1.2430	1.65%
2010-10-29	0	5	1.210	1.210	1.240	17,096,020	1.210	1.210	1.240	1.200	1.380	13,482,000	1.2681	1.68%
2010-10-22	0	5	1.190	1.190	1.200	6,488,280	1.190	1.190	1.200	1.090	1.220	5,528,000	1.1737	0.85%
2010-10-15	0	5	1.180	1.180	1.200	14,048,520	1.180	1.180	1.200	1.130	1.290	11,542,000	1.2172	0.00%
2010-10-08	0	5	1.180	1.170	1.180	8,431,500	1.180	1.170	1.180	1.060	1.200	7,473,000	1.1283	9.26%
2010-09-30	0	4	1.080	1.060	1.080	4,684,780	1.080	1.060	1.080	1.050	1.130	4,324,000	1.0834	4.85%
2010-09-24	0	4	1.030	1.030	1.050	1,557,920	1.030	1.030	1.050	1.010	1.080	1,476,000	1.0555	-4.63%
2010-09-17	0	5	1.080	1.070	1.080	2,954,452	1.080	1.070	1.080	1.030	1.110	2,743,260	1.0770	1.89%
2010-09-10	0	5	1.060	1.040	1.060	4,252,200	1.060	1.040	1.060	0.990	1.100	4,110,000	1.0346	4.95%
2010-09-03	0	5	1.010	1.010	1.020	4,661,400	1.010	1.010	1.020	0.970	1.050	4,648,000	1.0029	1.00%
2010-08-27	0	5	1.000	1.000	1.010	2,639,860	1.000	1.000	1.010	1.000	1.030	2,622,000	1.0068	-2.91%
2010-08-20	0	5	1.030	1.030	1.050	4,579,080	1.030	1.030	1.050	1.020	1.070	4,416,000	1.0369	-1.90%
2010-08-13	0	5	1.050	1.040	1.050	4,668,960	1.050	1.040	1.050	1.010	1.080	4,484,000	1.0412	0.00%
2010-08-06	0	5	1.050	1.040	1.050	5,122,924	1.050	1.040	1.050	1.040	1.110	4,787,125	1.0701	0.96%
2010-07-30	0	5	1.040	1.040	1.070	3,188,500	1.040	1.040	1.070	0.980	1.080	3,052,000	1.0447	0.00%
2010-07-23	0	5	1.040	1.030	1.040	4,151,340	1.040	1.030	1.040	0.970	1.040	4,140,000	1.0027	5.05%
2010-07-16	0	5	0.990	0.990	1.000	4,234,340	0.990	0.990	1.000	0.990	1.050	4,190,000	1.0106	-1.00%
2010-07-09	0	5	1.000	1.010	1.020	3,659,755	1.000	1.010	1.020	0.970	1.040	3,657,500	1.0006	-0.99%
2010-07-02	0	4	1.010	1.010	1.020	4,611,592	1.010	1.010	1.020	0.990	1.100	4,458,630	1.0343	-6.48%
2010-06-25	0	5	1.080	1.060	1.100	6,315,500	1.080	1.060	1.100	1.050	1.170	5,728,000	1.1026	-3.57%
2010-06-18	0	4	1.120	1.120	1.130	2,048,333	1.120	1.120	1.130	1.020	1.180	1,806,630	1.1338	-0.88%
2010-06-11	0	5	1.130	1.130	1.140	4,083,980	1.130	1.130	1.140	0.990	1.160	3,710,000	1.1008	1.80%
2010-06-04	0	5	1.110	1.110	1.120	7,632,300	1.110	1.110	1.120	0.990	1.190	6,955,000	1.0974	-3.48%
2010-05-28	0	5	1.150	1.150	1.170	18,726,420	1.150	1.150	1.170	1.050	1.260	16,276,000	1.1506	6.48%
2010-05-20	0	4	1.080	1.080	1.090	8,334,500	1.080	1.080	1.090	1.010	1.280	7,398,000	1.1266	-16.92%
2010-05-14	0	5	1.300	1.270	1.300	12,189,160	1.300	1.270	1.300	1.250	1.430	9,298,000	1.3109	-1.52%
2010-05-07	0	5	1.320	1.320	1.330	13,258,660	1.320	1.320	1.330	1.320	1.600	9,371,000	1.4149	-13.16%
2010-04-30	0	5	1.520	1.520	1.570	22,831,360	1.520	1.520	1.570	1.470	1.780	14,128,000	1.6160	-1.30%
2010-04-23	0	5	1.540	1.520	1.550	9,161,740	1.540	1.520	1.550	1.410	1.560	6,211,000	1.4751	-1.28%
2010-04-16	0	5	1.560	1.550	1.570	24,133,920	1.560	1.550	1.570	1.320	1.610	15,861,000	1.5216	-3.11%
2010-04-09	0	3	1.610	1.600	1.640	29,971,880	1.610	1.600	1.640	1.380	1.690	19,338,000	1.5499	16.67%
2010-04-01	0	4	1.380	1.370	1.380	12,519,640	1.380	1.370	1.380	1.310	1.460	9,124,000	1.3722	-3.50%
2010-03-26	0	5	1.430	1.420	1.430	38,272,280	1.430	1.420	1.430	1.250	1.430	28,194,000	1.3575	15.32%
2010-03-19	0	5	1.240	1.230	1.240	35,390,080	1.240	1.230	1.240	1.070	1.310	29,686,000	1.1921	10.71%
2010-03-12	0	5	1.120	1.110	1.120	20,548,320	1.120	1.110	1.120	1.010	1.150	19,100,000	1.0758	6.67%
2010-03-05	0	5	1.050	1.040	1.060	12,000,160	1.050	1.040	1.060	1.030	1.090	11,394,000	1.0532	0.96%
2010-02-26	0	5	1.040	1.030	1.050	21,345,500	1.040	1.030	1.050	0.980	1.160	20,708,000	1.0308	7.22%
2010-02-19	0	3	0.970	0.960	0.980	918,800	0.970	0.960	0.980	0.960	1.010	942,000	0.9754	-2.02%
2010-02-12	0	5	0.990	0.980	0.990	3,468,400	0.990	0.980	0.990	0.960	1.040	3,490,000	0.9938	-4.81%
2010-02-05	0	5	1.040	1.030	1.050	9,383,660	1.040	1.030	1.050	1.000	1.070	9,042,000	1.0378	4.00%
2010-01-29	0	5	1.000	0.980	1.000	4,571,180	1.000	0.980	1.000	0.950	1.080	4,517,000	1.0120	-3.85%
2010-01-22	0	5	1.040	1.040	1.060	19,660,240	1.040	1.040	1.060	0.980	1.250	17,173,000	1.1448	-7.96%
2010-01-15	0	5	1.130	1.120	1.140	15,995,120	1.130	1.120	1.140	1.070	1.210	13,970,000	1.1450	3.67%
2010-01-08	0	5	1.090	1.080	1.090	24,996,410	1.090	1.080	1.090	0.860	1.120	24,449,000	1.0224	19.78%
2009-12-31	0	4	0.910	0.910	0.920	2,154,160	0.910	0.910	0.920	0.830	0.950	2,408,000	0.8946	3.41%
2009-12-24	0	4	0.880	0.880	0.890	274,900	0.880	0.880	0.890	0.840	0.980	320,000	0.8591	1.15%
2009-12-18	0	5	0.870	0.870	0.880	2,317,940	0.870	0.870	0.880	0.840	0.950	2,610,000	0.8881	-7.45%
2009-12-11	0	5	0.940	0.940	0.950	4,056,700	0.940	0.940	0.950	0.920	0.990	4,234,000	0.9581	-3.09%
2009-12-04	0	5	0.970	0.960	0.970	4,889,020	0.970	0.960	0.970	0.890	0.980	5,136,000	0.9519	10.23%
2009-11-27	0	5	0.880	0.880	0.890	8,745,060	0.880	0.880	0.890	0.850	0.990	9,282,000	0.9422	-5.38%
2009-11-20	0	5	0.930	0.930	0.940	8,792,560	0.930	0.930	0.940	0.860	0.960	9,505,000	0.9250	3.33%
2009-11-13	0	5	0.900	0.900	0.910	12,166,160	0.900	0.900	0.910	0.840	0.940	13,687,000	0.8889	8.43%
2009-11-06	0	5	0.830	0.830	0.840	2,100,640	0.830	0.830	0.840	0.780	0.840	2,602,000	0.8073	1.22%
2009-10-30	0	4	0.820	0.820	0.830	5,741,060	0.820	0.820	0.830	0.750	0.870	6,910,000	0.8308	5.13%
2009-10-23	0	5	0.780	0.780	0.790	3,863,160	0.780	0.780	0.790	0.750	0.800	4,966,000	0.7779	2.63%
2009-10-16	0	5	0.760	0.750	0.760	1,612,820	0.760	0.750	0.760	0.710	0.760	2,196,000	0.7344	7.04%
2009-10-09	0	5	0.710	0.710	0.740	689,640	0.710	0.710	0.740	0.690	0.740	964,000	0.7154	0.00%
2009-10-02	0	4	0.710	0.700	0.720	1,641,920	0.710	0.700	0.720	0.660	0.740	2,274,000	0.7220	-4.05%
2009-09-25	0	5	0.740	0.730	0.750	1,339,130	0.740	0.730	0.750	0.720	0.770	1,804,500	0.7421	-2.63%
2009-09-18	0	5	0.760	0.760	0.770	1,341,300	0.760	0.760	0.770	0.750	0.820	1,723,000	0.7785	-6.17%
2009-09-11	0	5	0.810	0.780	0.810	1,219,220	0.810	0.780	0.810	0.750	0.810	1,562,620	0.7802	3.85%
2009-09-04	0	5	0.780	0.740	0.780	820,960	0.780	0.740	0.780	0.710	0.780	1,112,000	0.7383	4.00%
2009-08-28	0	5	0.750	0.750	0.760	1,509,100	0.750	0.750	0.760	0.750	0.810	1,934,000	0.7803	-5.06%
2009-08-21	0	5	0.790	0.780	0.800	5,311,480	0.790	0.780	0.800	0.730	0.840	6,770,000	0.7846	-8.14%
2009-08-14	0	5	0.860	0.840	0.860	3,774,198	0.860	0.840	0.860	0.850	0.910	4,379,900	0.8617	-1.15%
2009-08-07	0	5	0.870	0.850	0.870	8,504,780	0.870	0.850	0.870	0.860	0.930	9,466,000	0.8985	1.16%
2009-07-31	0	5	0.860	0.860	0.870	6,946,360	0.860	0.860	0.870	0.830	0.910	8,014,000	0.8668	1.18%
2009-07-24	0	5	0.850	0.840	0.850	8,689,580	0.850	0.840	0.850	0.820	0.880	10,273,000	0.8459	2.41%
2009-07-17	0	5	0.830	0.830	0.840	3,803,940	0.830	0.830	0.840	0.760	0.850	4,678,000	0.8132	5.06%
2009-07-10	0	5	0.790	0.790	0.800	4,010,340	0.790	0.790	0.800	0.750	0.820	5,050,000	0.7941	0.00%
2009-07-03	0	4	0.790	0.770	0.790	2,381,640	0.790	0.770	0.790	0.740	0.840	3,016,000	0.7897	-4.82%
2009-06-26	0	5	0.830	0.810	0.830	4,668,980	0.830	0.810	0.830	0.750	0.840	5,868,000	0.7957	3.75%
2009-06-19	0	5	0.800	0.790	0.810	12,396,280	0.800	0.790	0.810	0.750	0.880	15,294,000	0.8105	-5.88%
2009-06-12	0	5	0.850	0.850	0.860	31,990,640	0.850	0.850	0.860	0.840	1.050	33,996,000	0.9410	-7.61%
2009-06-05	0	5	0.920	0.910	0.920	20,719,760	0.920	0.910	0.920	0.860	0.940	23,118,000	0.8963	6.98%
2009-05-29	0	4	0.860	0.860	0.870	26,496,960	0.860	0.860	0.870	0.750	0.960	30,054,000	0.8816	13.16%
2009-05-22	0	5	0.760	0.750	0.760	20,225,028	0.760	0.750	0.760	0.710	0.850	25,647,200	0.7886	4.11%
2009-05-15	0	5	0.730	0.720	0.740	13,434,200	0.730	0.720	0.740	0.670	0.780	18,500,000	0.7262	0.00%
2009-05-08	0	5	0.730	0.730	0.740	11,142,000	0.730	0.730	0.740	0.620	0.750	16,228,000	0.6866	17.74%
2009-04-30	0	4	0.620	0.610	0.620	8,482,217	0.620	0.610	0.620	0.590	0.720	13,404,620	0.6328	-16.22%
2009-04-24	0	5	0.740	0.730	0.750	9,412,750	0.740	0.730	0.750	0.690	0.790	12,696,000	0.7414	1.37%
2009-04-17	0	4	0.730	0.730	0.740	13,080,417	0.730	0.730	0.740	0.650	0.800	18,164,620	0.7201	10.61%
2009-04-09	0	4	0.660	0.650	0.660	3,688,120	0.660	0.650	0.660	0.630	0.680	5,658,000	0.6518	0.00%
2009-04-03	0	5	0.660	0.650	0.660	7,437,420	0.660	0.650	0.660	0.610	0.680	11,380,000	0.6536	0.00%
2009-03-27	0	5	0.660	0.650	0.660	10,612,210	0.660	0.650	0.660	0.560	0.660	17,108,000	0.6203	15.79%
2009-03-20	0	5	0.570	0.560	0.570	13,537,520	0.570	0.560	0.570	0.550	0.640	23,422,000	0.5780	-9.52%
2009-03-13	0	5	0.630	0.600	0.630	4,644,337	0.630	0.600	0.630	0.550	0.650	7,637,100	0.6081	10.53%
2009-03-06	0	5	0.570	0.580	0.590	7,048,125	0.570	0.580	0.590	0.500	0.670	11,807,290	0.5969	-9.52%
2009-02-27	0	5	0.630	0.620	0.630	5,096,515	0.630	0.620	0.630	0.610	0.720	7,611,100	0.6696	-12.50%
2009-02-20	0	5	0.720	0.720	0.730	15,399,480	0.720	0.720	0.730	0.710	0.810	20,524,000	0.7503	-6.49%
2009-02-13	0	5	0.770	0.760	0.770	57,392,560	0.770	0.760	0.770	0.660	0.850	76,182,000	0.7534	14.93%
2009-02-06	0	5	0.670	0.660	0.670	19,582,130	0.670	0.660	0.670	0.480	0.690	31,470,000	0.6222	38.14%
2009-01-30	0	2	0.485	0.480	0.485	932,670	0.485	0.480	0.485	0.440	0.530	1,962,000	0.4754	1.04%
2009-01-23	0	5	0.480	0.470	0.480	3,638,810	0.480	0.470	0.480	0.460	0.540	7,418,000	0.4905	-7.69%
2009-01-16	0	5	0.520	0.520	0.530	2,822,620	0.520	0.520	0.530	0.510	0.620	5,032,000	0.5609	-16.13%
2009-01-09	0	5	0.620	0.620	0.630	11,062,720	0.620	0.620	0.630	0.600	0.690	17,084,000	0.6475	-1.59%
2009-01-02	0	4	0.630	0.630	0.640	2,800,400	0.630	0.630	0.640	0.590	0.640	4,574,000	0.6122	1.61%
2008-12-24	0	3	0.620	0.610	0.630	2,797,152	0.620	0.610	0.630	0.590	0.710	4,375,149	0.6393	-8.82%
2008-12-19	0	5	0.680	0.680	0.690	19,494,064	0.680	0.680	0.690	0.620	0.710	29,639,149	0.6577	15.25%
2008-12-12	0	5	0.590	0.580	0.590	21,712,720	0.590	0.580	0.590	0.560	0.660	35,006,000	0.6203	3.51%
2008-12-05	0	5	0.570	0.570	0.580	32,082,440	0.570	0.570	0.580	0.430	0.640	61,186,000	0.5243	25.27%
2008-11-28	0	5	0.455	0.450	0.455	34,249,820	0.455	0.450	0.455	0.380	0.670	73,970,000	0.4630	-28.91%
2008-11-21	0	5	0.640	0.630	0.640	48,839,300	0.640	0.630	0.640	0.530	0.880	68,680,000	0.7111	-8.57%
2008-11-14	0	5	0.700	0.690	0.700	60,545,820	0.700	0.690	0.700	0.410	0.780	100,146,000	0.6046	84.21%
2008-11-07	0	5	0.380	0.380	0.400	2,348,820	0.380	0.380	0.400	0.380	0.570	5,166,000	0.4547	-5.00%
2008-10-31	0	5	0.400	0.385	0.405	1,157,240	0.400	0.385	0.405	0.300	0.500	3,024,000	0.3827	-4.76%
2008-10-24	0	5	0.420	0.415	0.420	1,165,160	0.420	0.415	0.420	0.415	0.500	2,636,000	0.4420	-12.50%
2008-10-17	0	5	0.480	0.470	0.500	1,463,420	0.480	0.470	0.500	0.480	0.940	2,604,000	0.5620	-20.00%
2008-10-10	0	4	0.600	0.550	0.600	1,415,040	0.600	0.550	0.600	0.530	0.740	2,268,000	0.6239	-17.81%
2008-10-03	0	4	0.730	0.720	0.730	1,602,740	0.730	0.720	0.730	0.600	0.860	2,308,000	0.6944	4.29%
2008-09-26	0	5	0.700	0.700	0.720	568,280	0.700	0.700	0.720	0.680	0.860	778,000	0.7304	4.48%
2008-09-19	0	4	0.670	0.670	0.690	4,045,345	0.670	0.670	0.690	0.550	0.800	6,112,300	0.6618	-20.24%
2008-09-12	0	5	0.840	0.840	0.850	1,429,705	0.840	0.840	0.850	0.790	0.970	1,646,100	0.8685	-10.64%
2008-09-05	0	5	0.940	0.930	0.940	677,700	0.940	0.930	0.940	0.900	1.100	689,000	0.9836	-9.62%
2008-08-29	0	5	1.040	0.950	1.040	2,003,009	1.040	0.950	1.040	0.830	1.040	2,246,450	0.8916	2.97%
2008-08-21	0	4	1.010	0.970	1.010	783,780	1.010	0.970	1.010	0.970	1.110	766,000	1.0232	-9.01%
2008-08-15	0	5	1.110	1.110	1.130	2,481,339	1.110	1.110	1.130	1.110	1.330	2,169,090	1.1440	-9.02%
2008-08-08	0	4	1.220	1.220	1.250	1,622,100	1.220	1.220	1.250	1.130	1.330	1,354,000	1.1980	7.02%
2008-08-01	0	5	1.140	1.120	1.140	7,826,392	1.140	1.120	1.140	1.100	1.200	6,698,910	1.1683	-3.39%
2008-07-25	0	5	1.180	1.160	1.180	2,541,986	1.180	1.160	1.180	1.040	1.220	2,272,100	1.1188	5.36%
2008-07-18	0	5	1.120	1.080	1.120	2,468,688	1.120	1.080	1.120	1.060	1.200	2,176,100	1.1345	-5.88%
2008-07-11	0	5	1.190	1.190	1.200	5,767,111	1.190	1.190	1.200	1.190	1.340	4,580,365	1.2591	-5.56%
2008-07-04	0	4	1.260	1.220	1.260	15,625,789	1.260	1.220	1.260	1.140	1.990	11,867,797	1.3167	-30.39%
2008-06-27	0	5	1.810	1.770	1.870	605,000	1.810	1.770	1.870	1.730	1.920	334,000	1.8114	-6.70%
2008-06-20	0	5	1.940	1.850	1.940	481,580	1.940	1.850	1.940	1.800	2.050	244,000	1.9737	-5.37%
2008-06-13	0	4	2.050	2.050	2.060	2,853,020	2.050	2.050	2.060	1.750	2.050	1,498,000	1.9046	2.50%
2008-06-06	0	5	2.000	1.990	2.000	5,070,250	2.000	1.990	2.000	1.960	2.100	2,525,000	2.0080	-4.76%
2008-05-30	0	5	2.100	2.060	2.100	12,326,400	2.100	2.060	2.100	1.980	2.250	5,870,000	2.0999	-6.25%
2008-05-23	0	5	2.240	2.200	2.210	3,835,600	2.240	2.200	2.210	2.210	2.420	1,632,000	2.3502	-6.67%
2008-05-16	0	4	2.400	2.400	2.410	3,193,520	2.400	2.400	2.410	2.260	2.450	1,360,000	2.3482	3.45%
2008-05-09	0	5	2.320	2.320	2.330	2,574,020	2.320	2.320	2.330	2.320	2.460	1,090,000	2.3615	-5.31%
2008-05-02	0	4	2.450	2.450	2.500	5,071,380	2.450	2.450	2.500	2.060	2.500	2,168,800	2.3383	18.36%
2008-04-25	0	5	2.070	2.070	2.080	3,337,420	2.070	2.070	2.080	2.000	2.160	1,566,000	2.1312	-2.82%
2008-04-18	0	5	2.130	2.110	2.130	2,597,580	2.130	2.110	2.130	2.010	2.140	1,255,200	2.0695	-0.47%
2008-04-11	0	5	2.140	2.140	2.170	9,162,060	2.140	2.140	2.170	2.010	2.250	4,258,000	2.1517	-4.89%
2008-04-03	0	4	2.250	2.220	2.250	4,450,720	2.250	2.220	2.250	2.161	2.370	1,919,811	2.3183	5.58%
2008-03-28	0	4	2.170	2.160	2.200	5,517,060	2.131	2.121	2.161	2.062	2.161	2,598,518	2.1232	3.33%
2008-03-20	0	4	2.100	2.100	2.130	16,689,460	2.062	2.062	2.092	1.866	2.406	7,862,757	2.1226	-19.23%
2008-03-14	0	5	2.600	2.460	2.650	3,288,080	2.553	2.416	2.603	2.406	2.603	1,315,551	2.4994	-1.52%
2008-03-07	0	5	2.640	2.590	2.640	6,031,500	2.593	2.544	2.593	2.455	2.701	2,366,362	2.5488	2.33%
2008-02-29	0	5	2.580	2.580	2.600	4,466,895	2.534	2.534	2.553	2.455	2.652	1,741,883	2.5644	-2.64%
2008-02-22	0	5	2.650	2.640	2.700	4,078,980	2.603	2.593	2.652	2.534	2.770	1,511,051	2.6994	-5.02%
2008-02-15	0	5	2.790	2.790	2.830	23,735,400	2.740	2.740	2.779	2.553	2.946	8,938,006	2.6556	7.31%
2008-02-06	0	3	2.600	2.600	2.650	6,740,200	2.553	2.553	2.603	2.406	2.750	2,622,956	2.5697	-1.89%
2008-02-01	0	5	2.650	2.650	2.660	3,807,320	2.603	2.603	2.612	2.553	3.143	1,427,556	2.6670	-12.54%
2008-01-25	0	5	3.030	2.910	3.030	25,430,640	2.976	2.858	2.976	2.308	3.428	8,832,111	2.8793	4.48%
2008-01-18	0	5	2.900	2.900	2.960	24,174,680	2.848	2.848	2.907	2.779	3.133	8,359,653	2.8918	-9.09%
2008-01-11	0	5	3.190	3.190	3.200	13,600,600	3.133	3.133	3.143	2.956	3.241	4,376,344	3.1078	2.24%
2008-01-04	0	4	3.120	3.120	3.130	14,197,708	3.064	3.064	3.074	2.642	3.094	4,819,834	2.9457	12.23%
2007-12-28	0	3	2.780	2.780	2.810	1,378,560	2.730	2.730	2.760	2.730	2.878	494,859	2.7858	-3.81%
2007-12-21	0	5	2.890	2.880	2.900	12,473,820	2.838	2.828	2.848	2.691	2.858	4,488,349	2.7792	2.12%
2007-12-14	0	5	2.830	2.830	2.840	16,332,520	2.779	2.779	2.789	2.740	2.878	5,838,520	2.7974	0.71%
2007-12-07	0	5	2.810	2.810	2.820	25,935,968	2.760	2.760	2.770	2.583	2.858	9,392,571	2.7613	6.44%
2007-11-30	0	5	2.640	2.580	2.640	11,709,100	2.593	2.534	2.593	2.426	2.622	4,671,631	2.5064	8.64%
2007-11-23	0	5	2.430	2.430	2.440	14,396,240	2.386	2.386	2.396	2.337	2.553	5,924,051	2.4301	-4.71%
2007-11-16	0	5	2.550	2.550	2.580	41,311,575	2.504	2.504	2.534	2.386	2.681	16,332,007	2.5295	-7.94%
2007-11-09	0	5	2.770	2.740	2.770	71,522,283	2.720	2.691	2.720	2.288	2.907	26,521,760	2.6967	8.63%
2007-11-02	0	5	2.550	2.510	2.550	30,417,590	2.504	2.465	2.504	2.328	2.691	12,250,302	2.4830	3.24%
2007-10-26	0	5	2.470	2.450	2.500	44,006,840	2.426	2.406	2.455	2.278	2.603	18,281,267	2.4072	-9.52%
2007-10-18	0	4	2.730	2.730	2.760	44,874,540	2.681	2.681	2.711	2.622	2.927	16,236,665	2.7638	-4.21%
2007-10-12	0	5	2.850	2.930	2.940	56,469,200	2.799	2.878	2.887	2.691	2.897	20,350,307	2.7749	1.79%
2007-10-05	0	4	2.800	2.800	2.850	46,734,500	2.750	2.750	2.799	2.661	2.995	16,397,545	2.8501	4.48%
2007-09-28	0	4	2.680	2.660	2.680	32,350,100	2.632	2.612	2.632	2.632	3.025	11,764,607	2.7498	-9.46%
2007-09-21	0	5	2.960	2.970	2.980	25,916,038	2.907	2.917	2.927	2.897	3.143	8,651,884	2.9954	-3.90%
2007-09-14	0	5	3.080	3.080	3.100	24,206,140	3.025	3.025	3.045	2.838	3.211	8,030,765	3.0142	-0.32%
2007-09-07	0	5	3.090	3.070	3.090	22,340,272	3.035	3.015	3.035	2.858	3.241	7,403,842	3.0174	-4.33%
2007-08-31	0	5	3.230	3.200	3.230	27,150,880	3.172	3.143	3.172	2.907	3.418	8,430,929	3.2204	0.94%
2007-08-24	0	5	3.200	3.200	3.270	35,217,690	3.143	3.143	3.211	2.691	3.221	12,362,307	2.8488	15.94%
2007-08-17	0	5	2.760	2.730	2.760	21,393,020	2.711	2.681	2.711	2.603	3.496	6,999,300	3.0565	-17.86%
2007-08-10	0	5	3.360	3.330	3.360	35,922,500	3.300	3.270	3.300	2.799	3.614	10,962,244	3.2769	-9.19%
2007-08-03	0	5	3.700	3.700	3.730	25,758,220	3.634	3.634	3.663	3.585	4.115	6,760,016	3.8104	-4.88%
2007-07-27	0	5	3.890	3.890	3.900	79,016,700	3.820	3.820	3.830	3.693	4.419	19,657,606	4.0197	-9.74%
2007-07-20	0	5	4.310	4.290	4.300	161,409,770	4.233	4.213	4.223	2.878	4.439	44,820,365	3.6013	46.60%
2007-07-13	0	5	2.940	2.920	2.940	56,516,620	2.887	2.868	2.887	2.652	3.094	19,547,943	2.8912	-6.07%
2007-07-06	0	4	3.130	3.110	3.140	22,585,480	3.074	3.054	3.084	2.946	3.398	6,991,154	3.2306	-3.40%
2007-06-29	0	5	3.240	3.240	3.260	68,855,552	3.182	3.182	3.202	2.711	3.447	22,870,421	3.0107	16.97%
2007-06-22	0	4	2.770	2.770	2.780	14,431,360	2.720	2.720	2.730	2.701	2.868	5,231,656	2.7585	-2.46%
2007-06-15	0	5	2.840	2.830	2.840	15,348,880	2.789	2.779	2.789	2.701	2.897	5,506,578	2.7874	-1.05%
2007-06-08	0	5	2.870	2.860	2.870	46,744,140	2.819	2.809	2.819	2.750	3.064	16,350,707	2.8588	-0.35%
2007-06-01	0	5	2.880	2.840	2.880	32,136,040	2.828	2.789	2.828	2.632	2.887	11,505,978	2.7930	3.23%
2007-05-25	0	4	2.790	2.770	2.790	44,277,160	2.740	2.720	2.740	2.622	2.917	16,381,254	2.7029	1.82%
2007-05-18	0	5	2.740	2.740	2.750	67,958,970	2.691	2.691	2.701	2.436	2.878	25,224,565	2.6942	9.60%
2007-05-11	0	5	2.500	2.500	2.510	12,987,710	2.455	2.455	2.465	2.367	2.534	5,261,185	2.4686	3.73%
2007-05-04	0	4	2.410	2.410	2.420	6,154,650	2.367	2.367	2.377	2.220	2.377	2,676,922	2.2992	2.12%
2007-04-27	0	5	2.360	2.350	2.360	11,348,740	2.318	2.308	2.318	2.298	2.524	4,667,558	2.4314	-7.09%
2007-04-20	0	5	2.540	2.510	2.540	27,775,721	2.495	2.465	2.495	2.406	2.741	10,740,585	2.5861	-2.83%
2007-04-13	0	4	2.650	2.640	2.650	31,117,918	2.567	2.557	2.567	2.461	2.645	12,248,088	2.5406	-2.93%
2007-04-04	0	3	2.730	2.720	2.730	9,111,368	2.645	2.635	2.645	2.645	2.887	3,299,190	2.7617	-6.51%
2007-03-30	0	5	2.920	2.920	2.930	72,695,300	2.829	2.829	2.838	2.732	3.061	25,084,580	2.8980	3.55%
2007-03-23	0	5	2.820	2.800	2.820	38,958,480	2.732	2.712	2.732	2.209	2.741	15,197,333	2.5635	17.50%
2007-03-16	0	5	2.400	2.380	2.400	16,318,800	2.325	2.306	2.325	2.247	2.586	6,813,096	2.3952	-9.09%
2007-03-09	0	5	2.640	2.610	2.640	15,243,640	2.557	2.528	2.557	2.470	2.819	5,930,490	2.5704	-8.97%
2007-03-02	0	5	2.900	2.870	2.900	50,666,100	2.809	2.780	2.809	2.228	2.984	18,114,576	2.7970	-4.29%
2007-02-23	0	3	3.030	3.000	3.040	30,833,220	2.935	2.906	2.945	2.654	2.964	10,886,501	2.8322	2.02%
2007-02-16	0	5	2.970	2.970	2.980	62,647,120	2.877	2.877	2.887	2.383	2.906	23,826,222	2.6293	19.28%
2007-02-09	0	5	2.490	2.480	2.500	31,688,760	2.412	2.402	2.422	2.131	2.451	13,628,256	2.3252	12.67%
2007-02-02	0	5	2.210	2.210	2.220	44,946,490	2.141	2.141	2.151	1.918	2.199	21,319,828	2.1082	10.50%
2007-01-26	0	5	2.000	1.990	2.010	74,579,670	1.937	1.928	1.947	1.763	2.112	38,531,153	1.9356	15.61%
2007-01-19	0	5	1.730	1.720	1.730	17,011,860	1.676	1.666	1.676	1.569	1.676	10,403,391	1.6352	6.13%
2007-01-12	0	5	1.630	1.620	1.630	7,936,420	1.579	1.569	1.579	1.560	1.608	5,010,722	1.5839	0.62%
2007-01-05	0	4	1.620	1.610	1.620	8,016,560	1.569	1.560	1.569	1.521	1.618	5,097,434	1.5727	-0.61%
2006-12-29	0	3	1.630	1.620	1.630	7,086,260	1.579	1.569	1.579	1.569	1.715	4,374,833	1.6198	-2.98%
2006-12-22	0	5	1.680	1.680	1.690	14,587,620	1.627	1.627	1.637	1.550	1.637	9,110,967	1.6011	3.70%
2006-12-15	0	5	1.620	1.610	1.620	8,188,440	1.569	1.560	1.569	1.521	1.627	5,180,017	1.5808	-1.82%
2006-12-08	0	5	1.650	1.650	1.680	25,146,720	1.598	1.598	1.627	1.414	1.647	16,019,033	1.5698	13.01%
2006-12-01	0	5	1.460	1.450	1.470	8,415,925	1.414	1.405	1.424	1.337	1.511	5,926,722	1.4200	-4.58%
2006-11-24	0	5	1.530	1.530	1.540	17,236,200	1.482	1.482	1.492	1.259	1.540	12,364,737	1.3940	15.04%
2006-11-17	0	5	1.330	1.330	1.340	11,093,500	1.288	1.288	1.298	1.259	1.463	8,150,940	1.3610	-11.33%
2006-11-10	0	5	1.500	1.500	1.510	10,750,420	1.453	1.453	1.463	1.424	1.482	7,372,595	1.4582	-1.32%
2006-11-03	0	4	1.520	1.530	1.550	9,345,820	1.472	1.482	1.502	1.453	1.550	6,239,144	1.4979	-0.65%
2006-10-27	0	5	1.530	1.510	1.530	16,351,200	1.482	1.463	1.482	1.463	1.569	10,905,082	1.4994	-4.38%
2006-10-20	0	5	1.600	1.610	1.620	32,190,420	1.550	1.560	1.569	1.521	1.686	20,439,287	1.5749	-3.61%
2006-10-13	0	5	1.660	1.660	1.670	11,279,666	1.608	1.608	1.618	1.579	1.647	7,009,901	1.6091	-1.78%
2006-10-06	0	4	1.690	1.690	1.700	7,847,290	1.637	1.637	1.647	1.627	1.695	4,751,618	1.6515	-3.98%
2006-09-29	0	5	1.760	1.730	1.760	9,486,200	1.705	1.676	1.705	1.637	1.744	5,658,999	1.6763	-1.68%
2006-09-22	0	5	1.790	1.780	1.800	10,406,960	1.734	1.724	1.744	1.715	1.802	5,890,231	1.7668	0.00%
2006-09-15	0	5	1.790	1.790	1.800	5,674,200	1.734	1.734	1.744	1.705	1.753	3,274,415	1.7329	0.00%
2006-09-08	0	5	1.790	1.780	1.790	33,893,760	1.734	1.724	1.734	1.705	1.879	19,072,539	1.7771	1.70%
2006-09-01	0	5	1.760	1.750	1.760	28,767,320	1.705	1.695	1.705	1.589	1.715	17,401,266	1.6532	2.92%
2006-08-25	0	5	1.710	1.680	1.700	43,235,980	1.657	1.627	1.647	1.627	1.918	24,820,314	1.7420	-10.47%
2006-08-18	0	5	1.910	1.900	1.960	4,975,780	1.850	1.841	1.899	1.850	1.947	2,626,139	1.8947	-3.54%
2006-08-11	0	5	1.980	1.940	1.980	7,857,880	1.918	1.879	1.918	1.850	1.976	4,085,793	1.9232	-1.00%
2006-08-04	0	5	2.000	1.990	2.010	10,211,880	1.937	1.928	1.947	1.782	1.986	5,431,895	1.8800	3.09%
2006-07-28	0	5	1.940	1.940	1.960	11,276,960	1.879	1.879	1.899	1.879	2.034	5,801,454	1.9438	-3.00%
2006-07-21	0	5	2.000	1.990	2.000	17,735,400	1.937	1.928	1.937	1.918	2.180	8,859,089	2.0019	-4.76%
2006-07-14	0	5	2.100	2.075	2.125	17,465,250	2.034	2.010	2.059	1.962	2.228	8,177,779	2.1357	-5.62%
2006-07-07	0	5	2.225	2.200	2.225	12,709,250	2.155	2.131	2.155	2.083	2.228	5,875,779	2.1630	-3.26%
2006-06-30	0	5	2.300	2.275	2.325	33,219,450	2.228	2.204	2.252	1.763	2.252	16,549,629	2.0073	26.37%
2006-06-23	0	5	1.820	1.810	1.820	13,671,720	1.763	1.753	1.763	1.637	1.841	7,934,160	1.7231	-3.19%
2006-06-16	0	5	1.880	1.880	1.890	21,767,160	1.821	1.821	1.831	1.744	2.204	11,631,813	1.8713	-17.36%
2006-06-09	0	5	2.275	2.275	2.300	10,020,890	2.204	2.204	2.228	2.083	2.422	4,288,262	2.3368	-6.19%
2006-06-02	0	4	2.425	2.425	2.450	11,750,450	2.349	2.349	2.373	2.228	2.422	5,021,045	2.3402	2.11%
2006-05-26	0	5	2.375	2.375	2.400	25,848,950	2.301	2.301	2.325	2.034	2.470	11,658,652	2.2171	-7.77%
2006-05-19	0	5	2.575	2.525	2.575	17,326,850	2.494	2.446	2.494	2.373	2.494	7,120,717	2.4333	1.98%
2006-05-12	0	5	2.525	2.525	2.550	43,653,700	2.446	2.446	2.470	2.446	2.664	16,983,190	2.5704	-1.94%
2006-05-04	0	3	2.575	2.550	2.575	21,706,150	2.494	2.470	2.494	2.446	2.543	8,714,569	2.4908	0.00%
2006-04-28	0	5	2.575	2.550	2.575	106,219,022	2.494	2.470	2.494	2.267	2.574	43,706,936	2.4303	-1.27%
2006-04-21	0	4	2.675	2.650	2.675	127,493,350	2.527	2.503	2.527	2.196	2.645	52,713,351	2.4186	-3.60%
2006-04-13	0	4	2.775	2.750	2.800	316,619,090	2.621	2.597	2.645	2.267	2.739	126,227,025	2.5083	21.98%
2006-04-07	0	4	2.275	2.275	2.300	92,389,700	2.149	2.149	2.172	1.960	2.196	44,660,452	2.0687	9.64%
2006-03-31	0	5	2.075	2.075	2.100	39,191,500	1.960	1.960	1.983	1.889	2.078	19,845,325	1.9748	-3.49%
2006-03-24	0	5	2.150	2.150	2.175	71,111,520	2.031	2.031	2.054	1.983	2.125	34,610,738	2.0546	-1.15%
2006-03-17	0	5	2.175	2.150	2.175	155,563,080	2.054	2.031	2.054	1.880	2.220	77,198,145	2.0151	-1.14%
2006-03-10	0	5	2.200	2.175	2.200	209,978,000	2.078	2.054	2.078	1.983	2.385	95,393,928	2.2012	10.55%
2006-03-03	0	4	1.990	1.990	2.000	175,715,590	1.880	1.880	1.889	1.379	1.889	108,014,301	1.6268

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.