Prices and Webb-site Total Returns:

South China Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00413	1987-06-16			Docs

Historic prices

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

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-17	0	5	0.027	0.025	0.027	124,113	0.027	0.025	0.027	0.024	0.027	4,898,495	0.0253	0.00%
2026-04-10	0	3	0.027	0.026	0.027	2,088	0.027	0.026	0.027	0.026	0.027	80,000	0.0261	8.00%
2026-04-02	0	4	0.025	0.025	0.026	26,608	0.025	0.025	0.026	0.025	0.027	1,048,000	0.0254	-10.71%
2026-03-27	0	5	0.028	0.025	0.028	13,629	0.028	0.025	0.028	0.025	0.028	547,314	0.0249	3.70%
2026-03-20	0	5	0.027	0.025	0.028	176,208	0.027	0.025	0.028	0.025	0.028	6,664,000	0.0264	-10.00%
2026-03-13	0	5	0.030	0.029	0.030	95,968	0.030	0.029	0.030	0.029	0.032	3,176,000	0.0302	-11.76%
2026-03-06	0	5	0.034	0.032	0.034	45,168	0.034	0.032	0.034	0.032	0.034	1,384,000	0.0326	-2.86%
2026-02-27	0	5	0.035	0.032	0.035	37,856	0.035	0.032	0.035	0.033	0.036	1,128,000	0.0336	6.06%
2026-02-20	0	2	0.033	0.031	0.033	6,568	0.033	0.031	0.033	0.032	0.033	200,000	0.0328	3.12%
2026-02-13	0	5	0.032	0.031	0.033	471,860	0.032	0.031	0.033	0.031	0.040	13,631,629	0.0346	-5.88%
2026-02-06	0	5	0.034	0.032	0.034	117,886	0.034	0.032	0.034	0.032	0.035	3,555,143	0.0332	0.00%
2026-01-30	0	5	0.034	0.033	0.034	308,918	0.034	0.033	0.034	0.033	0.035	9,227,962	0.0335	-2.86%
2026-01-23	0	5	0.035	0.033	0.035	26,608	0.035	0.033	0.035	0.035	0.036	760,000	0.0350	-2.78%
2026-01-16	0	5	0.036	0.034	0.036	31,289	0.036	0.034	0.036	0.034	0.036	915,726	0.0342	0.00%
2026-01-09	0	5	0.036	0.034	0.036	344,054	0.036	0.034	0.036	0.034	0.043	9,720,793	0.0354	9.09%
2026-01-02	0	4	0.033	0.032	0.033	131,776	0.033	0.032	0.033	0.033	0.038	3,811,143	0.0346	0.00%
2025-12-24	0	3	0.033	0.032	0.034	5,326	0.033	0.032	0.034	0.033	0.033	162,000	0.0329	0.00%
2025-12-19	0	5	0.033	0.033	0.034	11,890	0.033	0.033	0.034	0.032	0.034	360,386	0.0330	-2.94%
2025-12-12	0	5	0.034	0.032	0.035	11,948	0.034	0.032	0.035	0.033	0.034	359,893	0.0332	-2.86%
2025-12-05	0	5	0.035	0.032	0.036	16,504	0.035	0.032	0.036	0.032	0.035	496,000	0.0333	6.06%
2025-11-28	0	5	0.033	0.033	0.036	19,584	0.033	0.033	0.036	0.033	0.034	587,887	0.0333	0.00%
2025-11-21	0	5	0.033	0.033	0.036	202,409	0.033	0.033	0.036	0.033	0.038	5,827,813	0.0347	-5.71%
2025-11-14	0	5	0.035	0.035	0.037	122,492	0.035	0.035	0.037	0.034	0.037	3,476,698	0.0352	-2.78%
2025-11-07	0	5	0.036	0.036	0.037	907,753	0.036	0.036	0.037	0.033	0.043	23,807,849	0.0381	5.88%
2025-10-31	0	4	0.034	0.032	0.036	329,901	0.034	0.032	0.036	0.032	0.036	9,957,987	0.0331	0.00%
2025-10-24	0	5	0.034	0.032	0.034	68,346	0.034	0.032	0.034	0.031	0.034	2,136,437	0.0320	3.03%
2025-10-17	0	5	0.033	0.031	0.033	69,814	0.033	0.031	0.033	0.031	0.034	2,174,811	0.0321	-5.71%
2025-10-10	0	4	0.035	0.034	0.035	68,896	0.035	0.034	0.035	0.032	0.035	2,088,000	0.0330	6.06%
2025-10-03	0	4	0.033	0.032	0.034	16,185	0.033	0.032	0.034	0.032	0.034	494,141	0.0328	-5.71%
2025-09-26	0	5	0.035	0.033	0.035	56,022	0.035	0.033	0.035	0.033	0.039	1,667,814	0.0336	2.94%
2025-09-19	0	5	0.034	0.034	0.035	346,156	0.034	0.034	0.035	0.033	0.055	9,684,000	0.0357	-5.56%
2025-09-12	0	5	0.036	0.034	0.036	214,787	0.036	0.034	0.036	0.033	0.036	6,230,250	0.0345	9.09%
2025-09-05	0	5	0.033	0.033	0.035	137,526	0.033	0.033	0.035	0.033	0.036	3,985,131	0.0345	-2.94%
2025-08-29	0	5	0.034	0.034	0.035	2,879,349	0.034	0.034	0.035	0.033	0.038	82,135,925	0.0351	0.00%
2025-08-22	0	5	0.034	0.034	0.035	2,558,295	0.034	0.034	0.035	0.030	0.041	71,464,044	0.0358	9.68%
2025-08-15	0	5	0.031	0.030	0.032	210,456	0.031	0.030	0.032	0.028	0.032	6,800,000	0.0309	-3.13%
2025-08-08	0	5	0.032	0.030	0.032	118,642	0.032	0.030	0.032	0.030	0.032	3,794,390	0.0313	-3.03%
2025-08-01	0	5	0.033	0.032	0.034	72,640	0.033	0.032	0.034	0.031	0.036	2,192,000	0.0331	-2.94%
2025-07-25	0	5	0.034	0.032	0.034	719,864	0.034	0.032	0.034	0.030	0.039	21,840,000	0.0330	13.33%
2025-07-18	0	5	0.030	0.030	0.033	221,666	0.030	0.030	0.033	0.026	0.034	7,369,922	0.0301	-3.23%
2025-07-11	0	5	0.031	0.030	0.032	206,132	0.031	0.030	0.032	0.028	0.032	6,710,138	0.0307	3.33%
2025-07-04	0	4	0.030	0.028	0.030	3,287,424	0.030	0.028	0.030	0.029	0.037	106,000,000	0.0310	-3.23%
2025-06-27	0	5	0.031	0.029	0.031	43,180	0.031	0.029	0.031	0.029	0.032	1,446,141	0.0299	-3.13%
2025-06-20	0	5	0.032	0.029	0.032	92,800	0.032	0.029	0.032	0.029	0.034	2,944,000	0.0315	6.67%
2025-06-13	0	5	0.030	0.029	0.032	18,176	0.030	0.029	0.032	0.028	0.031	600,000	0.0303	0.00%
2025-06-06	0	5	0.030	0.028	0.030	42,456	0.030	0.028	0.030	0.029	0.032	1,408,000	0.0302	-11.76%
2025-05-30	0	5	0.034	0.030	0.034	5,741	0.034	0.030	0.034	0.028	0.034	179,889	0.0319	9.68%
2025-05-23	0	5	0.031	0.028	0.031	6,904	0.031	0.028	0.031	0.027	0.031	224,000	0.0308	3.33%
2025-05-16	0	5	0.030	0.028	0.030	37,132	0.030	0.028	0.030	0.027	0.030	1,329,389	0.0279	0.00%
2025-05-09	0	4	0.030	0.028	0.030	14,880	0.030	0.028	0.030	0.027	0.030	528,000	0.0282	0.00%
2025-05-02	0	4	0.030	0.026	0.030	480	0.030	0.026	0.030	0.030	0.030	16,000	0.0300	3.45%
2025-04-25	0	4	0.029	0.027	0.030	115,306	0.029	0.027	0.030	0.025	0.029	4,379,911	0.0263	-3.33%
2025-04-17	0	4	0.030	0.028	0.030	1,675	0.030	0.028	0.030	0.026	0.030	59,813	0.0280	0.00%
2025-04-11	0	5	0.030	0.027	0.030	7,056	0.030	0.027	0.030	0.027	0.030	252,000	0.0280	0.00%
2025-04-03	0	4	0.030	0.028	0.031	0	0.030	0.028	0.031	-	-	0	-	0.00%
2025-03-28	0	5	0.030	0.028	0.030	3,480	0.030	0.028	0.030	0.029	0.029	120,000	0.0290	-3.23%
2025-03-21	0	5	0.031	0.029	0.031	56,869	0.031	0.029	0.031	0.029	0.035	1,810,700	0.0314	0.00%
2025-03-14	0	5	0.031	0.028	0.031	0	0.031	0.028	0.031	-	-	0	-	0.00%
2025-03-07	0	5	0.031	0.028	0.031	0	0.031	0.028	0.031	-	-	0	-	0.00%
2025-02-28	0	5	0.031	0.028	0.031	55,481	0.031	0.028	0.031	-	-	1,848,979	0.0300	-3.13%
2025-02-21	0	5	0.032	0.028	0.032	2,136	0.032	0.028	0.032	0.029	0.032	72,000	0.0297	-3.03%
2025-02-14	0	5	0.033	0.029	0.033	7,822	0.033	0.029	0.033	0.030	0.033	259,516	0.0301	3.12%
2025-02-07	0	5	0.032	0.028	0.033	4,927	0.032	0.028	0.033	0.028	0.032	161,962	0.0304	3.23%
2025-01-28	0	2	0.031	0.028	0.033	5,904	0.031	0.028	0.033	0.028	0.033	192,000	0.0308	0.00%
2025-01-24	0	5	0.031	0.028	0.031	256	0.031	0.028	0.031	0.032	0.032	8,000	0.0320	-3.13%
2025-01-17	0	5	0.032	0.029	0.033	0	0.032	0.029	0.033	-	-	0	-	0.00%
2025-01-10	0	5	0.032	0.030	0.033	64,592	0.032	0.030	0.033	0.031	0.035	2,040,006	0.0317	-8.57%
2025-01-03	0	4	0.035	0.032	0.037	460,828	0.035	0.032	0.037	0.029	0.038	14,429,797	0.0319	6.06%
2024-12-27	0	3	0.033	0.031	0.034	26,792	0.033	0.031	0.034	0.032	0.033	824,000	0.0325	6.45%
2024-12-20	0	5	0.031	0.028	0.031	12,000	0.031	0.028	0.031	0.029	0.031	400,000	0.0300	3.33%
2024-12-13	0	5	0.030	0.030	0.032	80,640	0.030	0.030	0.032	0.029	0.031	2,776,000	0.0290	-3.23%
2024-12-06	0	5	0.031	0.029	0.032	1,624	0.031	0.029	0.032	0.029	0.029	56,000	0.0290	-3.13%
2024-11-29	0	5	0.032	0.030	0.032	38,832	0.032	0.030	0.032	0.027	0.033	1,320,000	0.0294	-3.03%
2024-11-22	0	5	0.033	0.032	0.034	262,059	0.033	0.032	0.034	0.033	0.039	7,324,863	0.0358	-15.38%
2024-11-15	0	5	0.039	0.036	0.040	10,168	0.039	0.036	0.040	0.036	0.039	272,000	0.0374	2.63%
2024-11-08	0	5	0.038	0.036	0.039	69,983	0.038	0.036	0.039	0.036	0.042	1,901,702	0.0368	-5.00%
2024-11-01	0	5	0.040	0.037	0.041	25,888	0.040	0.037	0.041	0.035	0.040	712,000	0.0364	2.56%
2024-10-25	0	5	0.039	0.037	0.039	82,365	0.039	0.037	0.039	0.036	0.041	2,163,839	0.0381	-9.30%
2024-10-18	0	5	0.043	0.039	0.043	157,856	0.043	0.039	0.043	0.037	0.043	3,928,000	0.0402	2.38%
2024-10-10	0	4	0.042	0.040	0.043	296,792	0.042	0.040	0.043	0.038	0.052	6,508,001	0.0456	-12.50%
2024-10-04	0	4	0.048	0.043	0.048	41,024	0.048	0.043	0.048	0.041	0.050	926,886	0.0443	4.35%
2024-09-27	0	5	0.046	0.041	0.046	0	0.046	0.041	0.046	-	-	4	-	0.00%
2024-09-20	0	4	0.046	0.040	0.049	1,112	0.046	0.040	0.049	0.045	0.048	24,000	0.0463	2.22%
2024-09-13	0	5	0.045	0.041	0.045	1,736	0.045	0.041	0.045	0.040	0.045	40,000	0.0434	4.65%
2024-09-05	0	4	0.043	0.040	0.044	25,280	0.043	0.040	0.044	0.034	0.044	664,000	0.0381	-4.44%
2024-08-30	0	5	0.045	0.041	0.045	5,990	0.045	0.041	0.045	0.040	0.045	138,847	0.0431	4.65%
2024-08-23	0	5	0.043	0.040	0.044	0	0.043	0.040	0.044	-	-	0	-	0.00%
2024-08-16	0	5	0.043	0.041	0.044	1,032	0.043	0.041	0.044	0.043	0.043	24,000	0.0430	-2.27%
2024-08-09	0	5	0.044	0.041	0.044	2,080	0.044	0.041	0.044	0.043	0.044	48,000	0.0433	0.00%
2024-08-02	0	5	0.044	0.040	0.044	0	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-26	0	5	0.044	0.040	0.044	0	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-19	0	5	0.044	0.040	0.044	3,872	0.044	0.040	0.044	0.044	0.044	88,000	0.0440	0.00%
2024-07-12	0	5	0.044	0.040	0.044	0	0.044	0.040	0.044	-	-	0	-	0.00%
2024-07-05	0	4	0.044	0.041	0.044	2,162	0.044	0.041	0.044	0.040	0.044	51,738	0.0418	0.00%
2024-06-28	0	5	0.044	0.042	0.044	5,376	0.044	0.042	0.044	-	-	128,000	0.0420	0.00%
2024-06-21	0	5	0.044	0.042	0.044	22,000	0.044	0.042	0.044	0.042	0.045	520,000	0.0423	-4.35%
2024-06-14	0	4	0.046	0.042	0.047	4,096	0.046	0.042	0.047	0.042	0.046	96,000	0.0427	2.22%
2024-06-07	0	5	0.045	0.045	0.046	0	0.045	0.045	0.046	-	-	0	-	0.00%
2024-05-31	0	5	0.045	0.042	0.046	19,054	0.045	0.042	0.046	0.042	0.045	434,000	0.0439	0.00%
2024-05-24	0	5	0.045	0.043	0.046	11,592	0.045	0.043	0.046	0.043	0.045	264,000	0.0439	-2.17%
2024-05-17	0	4	0.046	0.042	0.046	24,354	0.046	0.042	0.046	0.042	0.046	553,358	0.0440	4.55%
2024-05-10	0	5	0.044	0.041	0.044	6,202	0.044	0.041	0.044	0.041	0.045	145,431	0.0426	0.00%
2024-05-03	0	4	0.044	0.041	0.045	47,369	0.044	0.041	0.045	0.040	0.044	1,120,315	0.0423	-4.35%
2024-04-26	0	5	0.046	0.041	0.046	62,952	0.046	0.041	0.046	0.040	0.047	1,504,000	0.0419	-4.17%
2024-04-19	0	5	0.048	0.043	0.049	1,504	0.048	0.043	0.049	0.046	0.048	32,000	0.0470	2.13%
2024-04-12	0	5	0.047	0.043	0.048	7,272	0.047	0.043	0.048	0.041	0.047	168,000	0.0433	-4.08%
2024-04-05	0	3	0.049	0.044	0.049	1,616	0.049	0.044	0.049	0.044	0.049	36,000	0.0449	0.00%
2024-03-28	0	4	0.049	0.044	0.050	54,424	0.049	0.044	0.050	0.042	0.049	1,240,000	0.0439	2.08%
2024-03-22	0	5	0.048	0.044	0.050	18,813	0.048	0.044	0.050	0.043	0.050	415,925	0.0452	0.00%
2024-03-15	0	5	0.048	0.043	0.048	8,478	0.048	0.043	0.048	0.043	0.048	191,148	0.0444	-2.04%
2024-03-08	0	5	0.049	0.043	0.049	0	0.049	0.043	0.049	-	-	0	-	0.00%
2024-03-01	0	5	0.049	0.046	0.051	46,752	0.049	0.046	0.051	0.044	0.050	1,032,000	0.0453	4.26%
2024-02-23	0	5	0.047	0.044	0.047	76,965	0.047	0.044	0.047	0.043	0.047	1,719,925	0.0447	-4.08%
2024-02-16	0	3	0.049	0.044	0.049	11,012	0.049	0.044	0.049	0.044	0.049	241,906	0.0455	0.00%
2024-02-09	0	5	0.049	0.044	0.051	0	0.049	0.044	0.051	-	-	0	-	-3.92%
2024-02-02	0	5	0.051	0.045	0.051	18,856	0.051	0.045	0.051	0.042	0.052	408,000	0.0462	2.00%
2024-01-26	0	5	0.050	0.042	0.050	1,648	0.050	0.042	0.050	0.050	0.054	32,000	0.0515	2.04%
2024-01-19	0	5	0.049	0.041	0.050	0	0.049	0.041	0.050	-	-	0	-	0.00%
2024-01-12	0	5	0.049	0.040	0.049	4,952	0.049	0.040	0.049	0.039	0.049	112,000	0.0442	11.36%
2024-01-05	0	4	0.044	0.039	0.044	0	0.044	0.039	0.044	-	-	0	-	0.00%
2023-12-29	0	3	0.044	0.043	0.044	0	0.044	0.043	0.044	-	-	0	-	0.00%
2023-12-22	0	5	0.044	0.042	0.044	18,645	0.044	0.042	0.044	0.041	0.045	442,897	0.0421	-4.35%
2023-12-15	0	5	0.046	0.043	0.046	90,576	0.046	0.043	0.046	0.043	0.050	2,024,000	0.0448	-8.00%
2023-12-08	0	5	0.050	0.043	0.050	27,615	0.050	0.043	0.050	0.043	0.051	584,627	0.0472	4.17%
2023-12-01	0	5	0.048	0.043	0.048	39,904	0.048	0.043	0.048	0.039	0.051	920,000	0.0434	20.00%
2023-11-24	0	5	0.040	0.038	0.046	8,584	0.040	0.038	0.046	0.038	0.043	216,000	0.0397	-9.09%
2023-11-17	0	5	0.044	0.039	0.044	1,048	0.044	0.039	0.044	0.043	0.044	24,000	0.0437	4.76%
2023-11-10	0	5	0.042	0.037	0.043	75,097	0.042	0.037	0.043	0.036	0.046	1,793,061	0.0419	-10.64%
2023-11-03	0	5	0.047	0.042	0.047	22,025	0.047	0.042	0.047	0.041	0.047	515,304	0.0427	14.63%
2023-10-27	0	4	0.041	0.037	0.041	19,286	0.041	0.037	0.041	0.038	0.046	497,461	0.0388	2.50%
2023-10-20	0	5	0.040	0.040	0.042	28,355	0.040	0.040	0.042	0.038	0.041	715,440	0.0396	-4.76%
2023-10-13	0	5	0.042	0.040	0.042	7,936	0.042	0.040	0.042	0.039	0.042	200,000	0.0397	7.69%
2023-10-06	0	4	0.039	0.036	0.039	10,511	0.039	0.036	0.039	0.037	0.040	280,699	0.0374	-4.88%
2023-09-29	0	5	0.041	0.037	0.041	12,661	0.041	0.037	0.041	0.036	0.041	347,420	0.0364	0.00%
2023-09-22	0	5	0.041	0.037	0.041	984	0.041	0.037	0.041	0.041	0.041	24,000	0.0410	5.13%
2023-09-15	0	5	0.039	0.039	0.040	28,184	0.039	0.039	0.040	0.037	0.039	744,000	0.0379	0.00%
2023-09-07	0	4	0.039	0.036	0.039	7,696	0.039	0.036	0.039	0.035	0.039	208,000	0.0370	-2.50%
2023-08-31	0	4	0.040	0.040	0.044	8,725	0.040	0.040	0.044	0.036	0.044	225,799	0.0386	0.00%
2023-08-25	0	5	0.040	0.036	0.041	0	0.040	0.036	0.041	-	-	0	-	0.00%
2023-08-18	0	5	0.040	0.039	0.042	73,952	0.040	0.039	0.042	0.037	0.047	1,795,441	0.0412	-6.98%
2023-08-11	0	5	0.043	0.041	0.044	51,070	0.043	0.041	0.044	0.040	0.043	1,237,653	0.0413	-6.52%
2023-08-04	0	5	0.046	0.042	0.050	736	0.046	0.042	0.050	0.046	0.046	16,000	0.0460	2.22%
2023-07-28	0	5	0.045	0.042	0.046	0	0.045	0.042	0.046	-	-	0	-	0.00%
2023-07-21	0	4	0.045	0.041	0.047	9,944	0.045	0.041	0.047	0.041	0.045	224,000	0.0444	0.00%
2023-07-14	0	5	0.045	0.042	0.047	17,584	0.045	0.042	0.047	0.042	0.046	398,617	0.0441	-6.25%
2023-07-07	0	5	0.048	0.045	0.049	14,664	0.048	0.045	0.049	0.043	0.049	336,240	0.0436	4.35%
2023-06-30	0	5	0.046	0.043	0.050	0	0.046	0.043	0.050	-	-	0	-	0.00%
2023-06-23	0	4	0.046	0.041	0.047	2,330	0.046	0.041	0.047	0.043	0.046	51,962	0.0448	4.55%
2023-06-16	0	5	0.044	0.042	0.047	46,542	0.044	0.042	0.047	0.040	0.045	1,107,375	0.0420	-4.35%
2023-06-09	0	5	0.046	0.042	0.046	12,092	0.046	0.042	0.046	0.042	0.046	284,000	0.0426	0.00%
2023-06-02	0	5	0.046	0.041	0.048	48,488	0.046	0.041	0.048	0.042	0.046	1,080,000	0.0449	4.55%
2023-05-25	0	4	0.044	0.040	0.045	0	0.044	0.040	0.045	-	-	0	-	0.00%
2023-05-19	0	5	0.044	0.040	0.044	33,592	0.044	0.040	0.044	0.041	0.044	784,873	0.0428	-2.22%
2023-05-12	0	5	0.045	0.042	0.045	6,000	0.045	0.042	0.045	0.042	0.045	136,000	0.0441	0.00%
2023-05-05	0	4	0.045	0.042	0.045	19,970	0.045	0.042	0.045	0.040	0.045	447,862	0.0446	-2.17%
2023-04-28	0	5	0.046	0.041	0.048	0	0.046	0.041	0.048	-	-	0	-	0.00%
2023-04-21	0	5	0.046	0.042	0.047	39,024	0.046	0.042	0.047	0.043	0.046	864,000	0.0452	-2.13%
2023-04-14	0	4	0.047	0.044	0.050	11,968	0.047	0.044	0.050	0.046	0.049	248,000	0.0483	-4.08%
2023-04-06	0	3	0.049	0.048	0.050	44,216	0.049	0.048	0.050	0.048	0.055	888,000	0.0498	2.08%
2023-03-31	0	5	0.048	0.047	0.054	101,404	0.048	0.047	0.054	0.046	0.050	2,107,443	0.0481	-4.00%
2023-03-24	0	5	0.050	0.050	0.051	2,963,378	0.050	0.050	0.051	0.047	0.081	50,820,801	0.0583	0.00%
2023-03-17	0	5	0.050	0.047	0.050	65,187	0.050	0.047	0.050	0.046	0.050	1,351,541	0.0482	0.00%
2023-03-10	0	5	0.050	0.050	0.052	23,624	0.050	0.050	0.052	0.049	0.060	456,000	0.0518	0.00%
2023-03-03	0	5	0.050	0.049	0.053	56,283	0.050	0.049	0.053	0.044	0.054	1,149,911	0.0489	4.17%
2023-02-24	0	5	0.048	0.045	0.048	40,929	0.048	0.045	0.048	0.045	0.050	891,813	0.0459	-4.00%
2023-02-17	0	5	0.050	0.046	0.050	21,656	0.050	0.046	0.050	0.047	0.050	440,000	0.0492	4.17%
2023-02-10	0	5	0.048	0.047	0.049	687,512	0.048	0.047	0.049	0.045	0.075	13,624,000	0.0505	4.35%
2023-02-03	0	5	0.046	0.046	0.048	256,364	0.046	0.046	0.048	0.045	0.050	5,521,665	0.0464	2.22%
2023-01-27	0	2	0.045	0.044	0.045	20,640	0.045	0.044	0.045	0.041	0.045	472,000	0.0437	-2.17%
2023-01-20	0	5	0.046	0.043	0.050	12,048	0.046	0.043	0.050	0.045	0.050	248,000	0.0486	4.55%
2023-01-13	0	5	0.044	0.039	0.045	0	0.044	0.039	0.045	-	-	0	-	0.00%
2023-01-06	0	4	0.044	0.044	0.047	23,872	0.044	0.044	0.047	0.043	0.047	520,000	0.0459	-6.38%
2022-12-30	0	3	0.047	0.046	0.053	0	0.047	0.046	0.053	-	-	0	-	0.00%
2022-12-23	0	5	0.047	0.045	0.055	7,332	0.047	0.045	0.055	0.043	0.047	164,000	0.0447	0.00%
2022-12-16	0	5	0.047	0.044	0.049	0	0.047	0.044	0.049	-	-	0	-	-2.08%
2022-12-09	0	5	0.048	0.043	0.053	7,144	0.048	0.043	0.053	0.047	0.047	152,000	0.0470	-5.88%
2022-12-02	0	5	0.051	0.048	0.053	363,223	0.051	0.048	0.053	0.044	0.055	7,725,379	0.0470	8.51%
2022-11-25	0	5	0.047	0.047	0.052	79,836	0.047	0.047	0.052	0.040	0.048	1,816,941	0.0439	9.30%
2022-11-18	0	5	0.043	0.041	0.044	39,940	0.043	0.041	0.044	0.042	0.046	922,000	0.0433	-10.42%
2022-11-11	0	5	0.048	0.043	0.050	1,230	0.048	0.043	0.050	0.043	0.048	27,962	0.0440	0.00%
2022-11-04	0	5	0.048	0.045	0.052	2,472	0.048	0.045	0.052	0.044	0.053	48,000	0.0515	-4.00%
2022-10-28	0	5	0.050	0.047	0.050	9,304	0.050	0.047	0.050	0.042	0.050	192,000	0.0485	-3.85%
2022-10-21	0	5	0.052	0.043	0.052	0	0.052	0.043	0.052	-	-	0	-	0.00%
2022-10-14	0	5	0.052	0.043	0.054	12,085	0.052	0.043	0.054	0.046	0.052	257,088	0.0470	-3.70%
2022-10-07	0	4	0.054	0.046	0.054	2,528	0.054	0.046	0.054	0.047	0.054	48,000	0.0527	0.00%
2022-09-30	0	5	0.054	0.047	0.055	2,120	0.054	0.047	0.055	0.053	0.053	40,000	0.0530	0.00%
2022-09-23	0	5	0.054	0.051	0.057	94,686	0.054	0.051	0.057	0.053	0.062	1,738,922	0.0545	-12.90%
2022-09-16	0	4	0.062	0.058	0.067	4,760	0.062	0.058	0.067	0.057	0.062	80,000	0.0595	0.00%
2022-09-09	0	5	0.062	0.058	0.068	0	0.062	0.058	0.068	-	-	0	-	1.64%
2022-09-02	0	5	0.061	0.058	0.061	86,597	0.061	0.058	0.061	0.058	0.062	1,371,962	0.0631	-10.29%
2022-08-26	0	5	0.068	0.059	0.070	5,400	0.068	0.059	0.070	0.066	0.069	80,000	0.0675	6.25%
2022-08-19	0	5	0.064	0.057	0.067	5,198	0.064	0.057	0.067	0.061	0.064	83,962	0.0619	8.47%
2022-08-12	0	5	0.059	0.055	0.061	10,316	0.059	0.055	0.061	0.056	0.059	179,442	0.0575	-3.28%
2022-08-05	0	5	0.061	0.057	0.061	63,864	0.061	0.057	0.061	0.056	0.068	1,040,000	0.0614	-8.96%
2022-07-29	0	5	0.067	0.055	0.067	0	0.067	0.055	0.067	-	-	0	-	0.00%
2022-07-22	0	5	0.067	0.056	0.067	34,008	0.067	0.056	0.067	0.062	0.067	536,000	0.0634	-5.63%
2022-07-15	0	5	0.071	0.065	0.076	1,888	0.071	0.065	0.076	0.066	0.071	27,813	0.0679	2.90%
2022-07-08	0	5	0.069	0.065	0.069	13,579	0.069	0.065	0.069	0.065	0.069	208,721	0.0651	4.55%
2022-06-30	0	4	0.066	0.065	0.070	115,964	0.066	0.065	0.070	0.065	0.070	1,740,722	0.0666	-12.00%
2022-06-24	0	5	0.075	0.068	0.077	148,458	0.075	0.068	0.077	0.067	0.076	2,156,000	0.0689	0.00%
2022-06-17	0	5	0.075	0.067	0.075	39,372	0.075	0.067	0.075	0.064	0.075	599,000	0.0657	11.94%
2022-06-10	0	5	0.067	0.069	0.070	96,200	0.067	0.069	0.070	0.061	0.070	1,480,000	0.0650	0.00%
2022-06-02	0	4	0.067	0.063	0.068	69,485	0.067	0.063	0.068	0.062	0.068	1,064,364	0.0653	8.06%
2022-05-27	0	5	0.062	0.062	0.067	296,661	0.062	0.062	0.067	0.060	0.067	4,760,203	0.0623	-7.46%
2022-05-20	0	5	0.067	0.066	0.072	56,040	0.067	0.066	0.072	0.062	0.073	836,917	0.0670	-9.46%
2022-05-13	0	4	0.074	0.063	0.075	0	0.074	0.063	0.075	-	-	0	-	0.00%
2022-05-06	0	4	0.074	0.063	0.075	21,208	0.074	0.063	0.075	0.068	0.074	304,000	0.0698	-5.13%
2022-04-29	0	5	0.078	0.063	0.079	67,617	0.078	0.063	0.079	0.061	0.078	1,008,460	0.0670	11.43%
2022-04-22	0	4	0.070	0.065	0.070	7,304	0.070	0.065	0.070	0.066	0.071	104,000	0.0702	-6.67%
2022-04-14	0	4	0.075	0.067	0.075	46,230	0.075	0.067	0.075	0.065	0.075	633,978	0.0729	4.17%
2022-04-08	0	4	0.072	0.066	0.075	24,553	0.072	0.066	0.075	0.065	0.074	368,024	0.0667	-5.26%
2022-04-01	0	5	0.076	0.070	0.076	102,522	0.076	0.070	0.076	0.067	0.076	1,452,212	0.0706	8.57%
2022-03-25	0	5	0.070	0.067	0.070	628,590	0.070	0.067	0.070	0.069	0.088	8,097,372	0.0776	-30.00%
2022-03-18	0	5	0.100	0.088	0.110	2,296	0.100	0.088	0.110	0.088	0.100	24,000	0.0957	0.00%
2022-03-11	0	5	0.100	0.088	0.100	20,864	0.100	0.088	0.100	0.085	0.108	236,000	0.0884	1.01%
2022-03-04	0	5	0.099	0.091	0.110	6,348	0.099	0.091	0.110	0.090	0.099	67,962	0.0934	15.12%
2022-02-25	0	5	0.086	0.086	0.088	51,704	0.086	0.086	0.088	0.085	0.099	592,000	0.0873	-8.51%
2022-02-18	0	5	0.094	0.083	0.108	40,151	0.094	0.083	0.108	0.091	0.104	431,629	0.0930	-3.09%
2022-02-11	0	5	0.097	0.098	0.110	27,499	0.097	0.098	0.110	0.087	0.110	278,982	0.0986	0.00%
2022-02-04	0	2	0.097	0.093	0.099	3,104	0.097	0.093	0.099	0.097	0.097	32,000	0.0970	11.49%
2022-01-28	0	5	0.087	0.087	0.092	9,048	0.087	0.087	0.092	0.087	0.087	104,000	0.0870	6.10%
2022-01-21	0	5	0.082	0.081	0.085	21,536	0.082	0.081	0.085	0.080	0.087	264,000	0.0816	2.50%
2022-01-14	0	5	0.080	0.072	0.082	0	0.080	0.072	0.082	-	-	0	-	0.00%
2022-01-07	0	5	0.080	0.073	0.081	51,520	0.080	0.073	0.081	0.072	0.080	664,000	0.0776	0.00%
2021-12-31	0	4	0.080	0.075	0.082	23,168	0.080	0.075	0.082	0.080	0.082	288,000	0.0804	-6.98%
2021-12-24	0	5	0.086	0.080	0.089	11,032	0.086	0.080	0.089	0.086	0.089	128,000	0.0862	-3.37%
2021-12-17	0	5	0.089	0.081	0.089	0	0.089	0.081	0.089	-	-	0	-	0.00%
2021-12-10	0	5	0.089	0.082	0.094	0	0.089	0.082	0.094	-	-	0	-	0.00%
2021-12-03	0	5	0.089	0.084	0.092	20,520	0.089	0.084	0.092	0.085	0.086	240,000	0.0855	3.49%
2021-11-26	0	5	0.086	0.083	0.087	35,626	0.086	0.083	0.087	0.083	0.087	422,908	0.0842	-3.37%
2021-11-19	0	5	0.089	0.089	0.090	28,074	0.089	0.089	0.090	0.084	0.089	327,925	0.0856	4.71%
2021-11-12	0	5	0.085	0.085	0.094	25,160	0.085	0.085	0.094	0.085	0.085	296,000	0.0850	-5.56%
2021-11-05	0	5	0.090	0.084	0.093	0	0.090	0.084	0.093	-	-	0	-	0.00%
2021-10-29	0	5	0.090	0.085	0.092	19,208	0.090	0.085	0.092	0.085	0.090	216,000	0.0889	4.65%
2021-10-22	0	5	0.086	0.086	0.093	2,040	0.086	0.086	0.093	0.085	0.085	24,000	0.0850	-1.15%
2021-10-15	0	3	0.087	0.085	0.095	278,688	0.087	0.085	0.095	0.086	0.094	3,064,000	0.0910	-4.40%
2021-10-08	0	5	0.091	0.091	0.093	154,520	0.091	0.091	0.093	0.090	0.099	1,688,000	0.0915	-7.14%
2021-09-30	0	4	0.098	0.091	0.103	0	0.098	0.091	0.103	-	-	0	-	0.00%
2021-09-24	0	4	0.098	0.092	0.103	1	0.098	0.092	0.103	-	-	19	0.0526	0.00%
2021-09-17	0	5	0.098	0.092	0.098	33,424	0.098	0.092	0.098	0.093	0.100	336,000	0.0995	3.16%
2021-09-10	0	5	0.095	0.093	0.099	35,641	0.095	0.093	0.099	0.095	0.095	375,925	0.0948	-1.04%
2021-09-03	0	5	0.096	0.095	0.096	2,731,324	0.096	0.095	0.096	0.093	0.120	23,435,241	0.1165	1.05%
2021-08-27	0	5	0.095	0.094	0.100	284,464	0.095	0.094	0.100	0.093	0.109	2,692,000	0.1057	-12.04%
2021-08-20	0	5	0.108	0.097	0.110	36,312	0.108	0.097	0.110	0.098	0.100	364,000	0.0998	10.20%
2021-08-13	0	5	0.098	0.097	0.101	32,136	0.098	0.097	0.101	0.097	0.098	328,000	0.0980	0.00%
2021-08-06	0	5	0.098	0.098	0.110	11,824	0.098	0.098	0.110	0.098	0.099	120,000	0.0985	-9.26%
2021-07-30	0	5	0.108	0.101	0.109	167,072	0.108	0.101	0.109	0.092	0.108	1,768,000	0.0945	10.20%
2021-07-23	0	5	0.098	0.096	0.100	57,194	0.098	0.096	0.100	0.098	0.102	571,852	0.1000	-3.92%
2021-07-16	0	5	0.102	0.102	0.105	23,117	0.102	0.102	0.105	0.100	0.106	227,886	0.1014	0.99%
2021-07-09	0	5	0.101	0.100	0.102	129,000	0.101	0.100	0.102	0.101	0.110	1,264,000	0.1021	-8.18%
2021-07-02	0	4	0.110	0.104	0.110	6,720	0.110	0.104	0.110	0.103	0.110	64,000	0.1050	4.76%
2021-06-25	0	5	0.105	0.105	0.108	329,486	0.105	0.105	0.108	0.100	0.108	3,163,440	0.1042	0.00%
2021-06-18	0	4	0.105	0.103	0.109	292,520	0.105	0.103	0.109	0.103	0.108	2,790,345	0.1048	-7.08%
2021-06-11	0	5	0.113	0.105	0.114	86,232	0.113	0.105	0.114	0.105	0.113	776,000	0.1111	8.65%
2021-06-04	0	5	0.104	0.104	0.110	845,944	0.104	0.104	0.110	0.104	0.118	7,184,000	0.1178	-13.33%
2021-05-28	0	5	0.120	0.108	0.120	157,655	0.120	0.108	0.120	0.105	0.120	1,449,919	0.1087	14.29%
2021-05-21	0	4	0.105	0.103	0.107	467,360	0.105	0.103	0.107	0.100	0.108	4,536,000	0.1030	-10.26%
2021-05-14	0	5	0.117	0.109	0.117	37,640	0.117	0.109	0.117	0.108	0.118	320,000	0.1176	1.74%
2021-05-07	0	5	0.115	0.107	0.118	153,635	0.115	0.107	0.118	0.107	0.119	1,363,962	0.1126	-4.96%
2021-04-30	0	5	0.121	0.120	0.122	456,472	0.121	0.120	0.122	0.101	0.123	4,064,000	0.1123	15.24%
2021-04-23	0	5	0.105	0.102	0.113	15,621	0.105	0.102	0.113	0.102	0.105	151,627	0.1030	-0.94%
2021-04-16	0	5	0.106	0.105	0.116	44,896	0.106	0.105	0.116	0.106	0.117	400,000	0.1122	-10.17%
2021-04-09	0	3	0.118	0.113	0.121	3,752	0.118	0.113	0.121	0.114	0.127	32,000	0.1173	0.85%
2021-04-01	0	4	0.117	0.112	0.118	37,760	0.117	0.112	0.118	0.112	0.122	336,000	0.1124	-10.00%
2021-03-26	0	5	0.130	0.117	0.130	211,458	0.130	0.117	0.130	0.109	0.134	1,818,225	0.1163	4.84%
2021-03-19	0	5	0.124	0.124	0.132	914,756	0.124	0.124	0.132	0.114	0.148	6,986,334	0.1309	1.64%
2021-03-12	0	5	0.122	0.116	0.122	82,266	0.122	0.116	0.122	0.123	0.125	667,441	0.1233	2.52%
2021-03-05	0	5	0.119	0.119	0.121	384,480	0.119	0.119	0.121	0.108	0.126	3,226,000	0.1192	-0.83%
2021-02-26	0	5	0.120	0.112	0.120	0	0.120	0.112	0.120	-	-	0	-	0.00%
2021-02-19	0	4	0.120	0.116	0.125	771,462	0.120	0.116	0.125	0.110	0.125	6,675,322	0.1156	-4.00%
2021-02-11	0	4	0.125	0.121	0.127	12,256	0.125	0.121	0.127	0.125	0.145	96,000	0.1277	-7.41%
2021-02-05	0	5	0.135	0.122	0.135	2,161	0.135	0.122	0.135	0.135	0.135	16,014	0.1349	9.76%
2021-01-29	0	5	0.123	0.109	0.130	457,952	0.123	0.109	0.130	0.110	0.130	3,855,386	0.1188	-1.60%
2021-01-22	0	5	0.125	0.118	0.127	150,371	0.125	0.118	0.127	0.114	0.129	1,249,569	0.1203	-13.79%
2021-01-15	0	5	0.145	0.125	0.150	0	0.145	0.125	0.150	-	-	0	-	0.00%
2021-01-08	0	5	0.145	0.130	0.145	1,200	0.145	0.130	0.145	0.150	0.150	8,000	0.1500	-3.33%
2020-12-31	0	4	0.150	0.143	0.150	853,600	0.150	0.143	0.150	0.100	0.152	6,833,922	0.1249	44.23%
2020-12-24	0	4	0.104	0.098	0.118	5,412	0.104	0.098	0.118	-	-	52,048	0.1040	0.00%
2020-12-18	0	5	0.104	0.104	0.114	10,958	0.104	0.104	0.114	0.100	0.115	107,945	0.1015	-5.45%
2020-12-11	0	5	0.110	0.102	0.115	3,390	0.110	0.102	0.115	0.110	0.110	30,000	0.1130	1.85%
2020-12-04	0	5	0.108	0.102	0.113	42,384	0.108	0.102	0.113	0.102	0.120	407,962	0.1039	2.86%
2020-11-27	0	5	0.105	0.103	0.110	54,855	0.105	0.103	0.110	0.104	0.109	516,688	0.1062	-1.87%
2020-11-20	0	5	0.107	0.099	0.107	18,944	0.107	0.099	0.107	0.108	0.113	168,000	0.1128	-5.31%
2020-11-13	0	5	0.113	0.110	0.118	16,135	0.113	0.110	0.118	0.113	0.123	139,566	0.1156	-8.13%
2020-11-06	0	5	0.123	0.113	0.126	9,184	0.123	0.113	0.126	0.115	0.115	80,000	0.1148	6.96%
2020-10-30	0	4	0.115	0.110	0.119	152,776	0.115	0.110	0.119	0.108	0.118	1,364,000	0.1120	-2.54%
2020-10-23	0	5	0.118	0.112	0.120	69,856	0.118	0.112	0.120	0.115	0.123	592,000	0.1180	-7.81%
2020-10-16	0	4	0.128	0.124	0.128	258,571	0.128	0.124	0.128	0.122	0.139	2,011,962	0.1285	-19.50%
2020-10-09	0	5	0.159	0.130	0.159	2,536	0.159	0.130	0.159	0.152	0.165	16,000	0.1585	6.71%
2020-09-30	0	3	0.149	0.131	0.169	0	0.149	0.131	0.169	-	-	0	-	0.00%
2020-09-25	0	5	0.149	0.130	0.149	475	0.149	0.130	0.149	-	-	3,962	0.1199	0.00%
2020-09-18	0	5	0.149	0.128	0.149	1,280	0.149	0.128	0.149	0.160	0.160	8,000	0.1600	10.37%
2020-09-11	0	5	0.135	0.124	0.140	11,580	0.135	0.124	0.140	0.126	0.127	92,000	0.1259	-6.90%
2020-09-04	0	5	0.145	0.132	0.145	5,105,491	0.145	0.132	0.145	0.130	0.148	35,715,962	0.1429	9.85%
2020-08-28	0	5	0.132	0.130	0.140	391,396	0.132	0.130	0.140	0.128	0.145	2,711,256	0.1444	0.00%
2020-08-21	0	5	0.132	0.132	0.133	154,652	0.132	0.132	0.133	0.120	0.131	1,230,235	0.1257	-10.81%
2020-08-14	0	5	0.148	0.123	0.148	3,568	0.148	0.123	0.148	0.148	0.150	24,000	0.1487	11.28%
2020-08-07	0	5	0.133	0.128	0.136	229,120	0.133	0.128	0.136	0.127	0.130	1,770,000	0.1294	0.76%
2020-07-31	0	5	0.132	0.130	0.132	405,504	0.132	0.130	0.132	0.123	0.133	3,080,000	0.1317	-10.20%
2020-07-24	0	5	0.147	0.132	0.147	1,208	0.147	0.132	0.147	0.151	0.151	8,000	0.1510	4.26%
2020-07-17	0	5	0.141	0.141	0.142	162,341	0.141	0.141	0.142	0.135	0.147	1,160,260	0.1399	-6.00%
2020-07-10	0	5	0.150	0.150	0.153	218,651	0.150	0.150	0.153	0.138	0.173	1,486,360	0.1471	11.11%
2020-07-03	0	4	0.135	0.135	0.136	125,623	0.135	0.135	0.136	0.129	0.135	947,688	0.1326	0.75%
2020-06-26	0	4	0.134	0.130	0.134	80,367	0.134	0.130	0.134	0.128	0.134	613,962	0.1309	3.08%
2020-06-19	0	5	0.130	0.130	0.133	71,590	0.130	0.130	0.133	0.123	0.134	545,252	0.1313	3.17%
2020-06-12	0	5	0.126	0.126	0.128	200,018	0.126	0.126	0.128	0.125	0.137	1,559,190	0.1283	-3.08%
2020-06-05	0	5	0.130	0.128	0.130	969,388	0.130	0.128	0.130	0.125	0.140	7,390,932	0.1312	-15.58%
2020-05-29	0	5	0.154	0.134	0.155	0	0.154	0.134	0.155	-	-	0	-	2.67%
2020-05-22	0	5	0.150	0.146	0.150	0	0.150	0.146	0.150	-	-	0	-	-2.60%
2020-05-15	0	5	0.154	0.147	0.155	4,559	0.154	0.147	0.155	0.146	0.155	30,700	0.1485	-0.65%
2020-05-08	0	5	0.155	0.145	0.155	534	0.155	0.145	0.155	-	-	3,962	0.1348	0.00%
2020-04-29	0	3	0.155	0.145	0.155	0	0.155	0.145	0.155	-	-	0	-	0.00%
2020-04-24	0	5	0.155	0.144	0.155	138,536	0.155	0.144	0.155	0.151	0.157	888,000	0.1560	-1.27%
2020-04-17	0	4	0.157	0.148	0.157	181,617	0.157	0.148	0.157	0.141	0.163	1,159,776	0.1566	1.29%
2020-04-09	0	4	0.155	0.148	0.156	240,903	0.155	0.148	0.156	0.138	0.157	1,705,776	0.1412	3.33%
2020-04-03	0	5	0.150	0.136	0.150	91,056	0.150	0.136	0.150	0.130	0.153	672,000	0.1355	-1.96%
2020-03-27	0	5	0.153	0.153	0.154	59,592	0.153	0.153	0.154	0.142	0.150	408,000	0.1461	7.75%
2020-03-20	0	5	0.142	0.142	0.143	57,625	0.142	0.142	0.143	0.140	0.148	403,665	0.1428	-4.05%
2020-03-13	0	5	0.148	0.140	0.150	37,858	0.148	0.140	0.150	0.143	0.154	259,813	0.1457	-2.63%
2020-03-06	0	5	0.152	0.152	0.155	1,216	0.152	0.152	0.155	0.152	0.152	8,000	0.1520	-1.30%
2020-02-28	0	5	0.154	0.152	0.156	37,324	0.154	0.152	0.156	0.150	0.154	247,552	0.1508	-3.14%
2020-02-21	0	5	0.159	0.152	0.160	74,452	0.159	0.152	0.160	0.150	0.159	491,813	0.1514	1.27%
2020-02-14	0	5	0.157	0.155	0.157	67,172	0.157	0.155	0.157	0.150	0.158	439,925	0.1527	1.29%
2020-02-07	0	5	0.155	0.152	0.155	35,936	0.155	0.152	0.155	0.154	0.155	232,000	0.1549	0.00%
2020-01-31	0	3	0.155	0.153	0.157	43,480	0.155	0.153	0.157	0.155	0.156	280,000	0.1553	-0.64%
2020-01-24	0	5	0.156	0.156	0.162	96,856	0.156	0.156	0.162	0.153	0.165	612,000	0.1583	-6.02%
2020-01-17	0	5	0.166	0.160	0.166	373,955	0.166	0.160	0.166	0.156	0.174	2,269,695	0.1648	-7.78%
2020-01-10	0	5	0.180	0.180	0.187	31,111	0.180	0.180	0.187	0.166	0.195	172,281	0.1806	-5.26%
2020-01-03	0	4	0.190	0.170	0.190	72,352	0.190	0.170	0.190	0.179	0.190	400,000	0.1809	8.57%
2019-12-27	0	3	0.175	0.169	0.175	26,530	0.175	0.169	0.175	0.164	0.175	158,455	0.1674	3.55%
2019-12-20	0	5	0.169	0.166	0.170	478,112	0.169	0.166	0.170	0.166	0.175	2,816,000	0.1698	0.60%
2019-12-13	0	5	0.168	0.163	0.168	1,759,307	0.168	0.163	0.168	0.145	0.170	11,419,168	0.1541	14.29%
2019-12-06	0	5	0.147	0.142	0.154	404,072	0.147	0.142	0.154	0.140	0.154	2,792,000	0.1447	-2.65%
2019-11-29	0	5	0.151	0.147	0.153	1,073,331	0.151	0.147	0.153	0.146	0.158	7,199,851	0.1491	-0.66%
2019-11-22	0	5	0.152	0.149	0.154	2,986,669	0.152	0.149	0.154	0.137	0.155	21,071,925	0.1417	-7.32%
2019-11-15	0	5	0.164	0.155	0.164	129,144	0.164	0.155	0.164	0.157	0.167	816,000	0.1583	0.00%
2019-11-08	0	5	0.164	0.160	0.164	3,233,202	0.164	0.160	0.164	0.150	0.173	21,151,553	0.1529	-13.23%
2019-11-01	0	5	0.189	0.172	0.189	50,912	0.189	0.172	0.189	0.170	0.189	295,005	0.1726	-0.53%
2019-10-25	0	5	0.190	0.177	0.190	0	0.190	0.177	0.190	-	-	0	-	-2.56%
2019-10-18	0	5	0.195	0.170	0.195	5,974	0.195	0.170	0.195	0.180	0.195	32,422	0.1843	0.00%
2019-10-11	0	4	0.195	0.172	0.195	888,272	0.195	0.172	0.195	0.170	0.195	4,630,660	0.1918	-3.94%
2019-10-04	0	4	0.203	0.173	0.204	36,630,000	0.203	0.173	0.204	-	-	185,000,000	0.1980	2.53%
2019-09-27	0	5	0.198	0.181	0.198	35,598,200	0.198	0.181	0.198	0.198	0.209	179,788,000	0.1980	-1.00%
2019-09-20	0	5	0.200	0.197	0.209	29,198	0.200	0.197	0.209	0.190	0.210	148,246	0.1970	-4.76%
2019-09-13	0	5	0.210	0.176	0.210	402,792	0.210	0.176	0.210	0.205	0.218	1,880,000	0.2143	2.44%
2019-09-06	0	5	0.205	0.180	0.216	12,928	0.205	0.180	0.216	0.200	0.205	64,004	0.2020	5.13%
2019-08-30	0	5	0.195	0.176	0.205	2,363,400	0.195	0.176	0.205	0.195	0.195	12,120,000	0.1950	0.00%
2019-08-23	0	5	0.195	0.185	0.199	15,777	0.195	0.185	0.199	0.176	0.195	86,858	0.1816	-7.14%
2019-08-16	0	5	0.210	0.210	0.218	40,011	0.210	0.210	0.218	0.181	0.204	211,887	0.1888	-4.11%
2019-08-09	0	5	0.219	0.190	0.219	4,762	0.219	0.190	0.219	0.206	0.223	23,352	0.2039	-0.45%
2019-08-02	0	5	0.220	0.188	0.237	29,697	0.220	0.188	0.237	0.200	0.225	143,682	0.2067	6.28%
2019-07-26	0	5	0.207	0.201	0.208	106,984	0.207	0.201	0.208	0.185	0.210	551,615	0.1939	8.95%
2019-07-19	0	5	0.190	0.186	0.190	25,086	0.190	0.186	0.190	0.180	0.200	137,317	0.1827	1.60%
2019-07-12	0	5	0.187	0.186	0.187	180,689	0.187	0.186	0.187	0.177	0.191	978,657	0.1846	0.54%
2019-07-05	0	4	0.186	0.184	0.186	2,183,023	0.186	0.184	0.186	0.174	0.187	12,121,389	0.1801	3.33%
2019-06-28	0	5	0.180	0.180	0.187	3,309,412	0.180	0.180	0.187	0.180	0.220	18,332,000	0.1805	-10.00%
2019-06-21	0	5	0.200	0.190	0.200	420,000	0.200	0.190	0.200	-	-	2,000,000	0.2100	-4.76%
2019-06-14	0	5	0.210	0.179	0.210	8,328	0.210	0.179	0.210	0.203	0.210	40,000	0.2082	6.60%
2019-06-06	0	4	0.197	0.179	0.210	0	0.197	0.179	0.210	-	-	0	-	3.68%
2019-05-31	0	5	0.190	0.178	0.205	17,280	0.190	0.178	0.205	0.179	0.181	96,000	0.1800	-5.00%
2019-05-24	0	5	0.200	0.179	0.204	3,240	0.200	0.179	0.204	0.200	0.205	16,000	0.2025	0.00%
2019-05-17	0	4	0.200	0.193	0.202	289,007	0.200	0.193	0.202	0.178	0.200	1,583,627	0.1825	-6.54%
2019-05-10	0	5	0.214	0.181	0.215	1,712	0.214	0.181	0.215	0.214	0.214	8,000	0.2140	0.47%
2019-05-03	0	4	0.213	0.190	0.220	229	0.213	0.190	0.220	-	-	1,238	0.1850	0.00%
2019-04-26	0	4	0.213	0.191	0.219	1,544	0.213	0.191	0.219	0.193	0.193	8,000	0.1930	3.90%
2019-04-18	0	4	0.205	0.190	0.209	21,143	0.205	0.190	0.209	0.200	0.205	105,582	0.2003	7.33%
2019-04-12	0	5	0.191	0.191	0.192	95,944	0.191	0.191	0.192	0.180	0.191	521,925	0.1838	4.95%
2019-04-04	0	4	0.182	0.182	0.187	859,405	0.182	0.182	0.187	0.172	0.189	4,880,504	0.1761	-1.09%
2019-03-29	0	5	0.184	0.175	0.184	572,190	0.184	0.175	0.184	0.171	0.209	3,072,623	0.1862	-11.96%
2019-03-22	0	5	0.209	0.204	0.210	153,592	0.209	0.204	0.210	0.191	0.209	779,962	0.1969	-0.95%
2019-03-15	0	5	0.211	0.208	0.215	74,212	0.211	0.208	0.215	0.205	0.214	352,735	0.2104	-9.44%
2019-03-08	0	5	0.233	0.218	0.234	21,264	0.233	0.218	0.234	0.225	0.249	92,000	0.2311	-2.92%
2019-03-01	0	5	0.240	0.220	0.250	154,024	0.240	0.220	0.250	0.191	0.240	704,000	0.2188	14.83%
2019-02-22	0	5	0.209	0.192	0.210	5,000	0.209	0.192	0.210	0.207	0.209	24,000	0.2083	4.50%
2019-02-15	0	5	0.200	0.185	0.200	12,240	0.200	0.185	0.200	0.190	0.200	64,000	0.1913	0.50%
2019-02-08	0	2	0.199	0.188	0.204	12,536	0.199	0.188	0.204	0.190	0.199	64,000	0.1959	5.85%
2019-02-01	0	5	0.188	0.188	0.193	388,289	0.188	0.188	0.193	0.180	0.188	2,124,297	0.1828	4.44%
2019-01-25	0	5	0.180	0.180	0.187	1,473	0.180	0.180	0.187	0.172	0.172	8,500	0.1733	-5.26%
2019-01-18	0	5	0.190	0.190	0.210	8,236	0.190	0.190	0.210	0.190	0.190	43,438	0.1896	-5.00%
2019-01-11	0	5	0.200	0.192	0.200	13,563	0.200	0.192	0.200	0.186	0.210	69,000	0.1966	2.56%
2019-01-04	0	4	0.195	0.195	0.200	44,472	0.195	0.195	0.200	0.180	0.195	240,000	0.1853	1.56%
2018-12-28	0	3	0.192	0.192	0.197	0	0.192	0.192	0.197	-	-	0	-	6.08%
2018-12-21	0	5	0.181	0.181	0.197	20,208	0.181	0.181	0.197	0.171	0.178	116,000	0.1742	-8.12%
2018-12-14	0	5	0.197	0.175	0.197	0	0.197	0.175	0.197	-	-	0	-	-0.51%
2018-12-07	0	5	0.198	0.173	0.198	37,800	0.198	0.173	0.198	0.174	0.199	208,000	0.1817	11.24%
2018-11-30	0	5	0.178	0.178	0.182	241,262	0.178	0.178	0.182	0.165	0.192	1,408,596	0.1713	-6.32%
2018-11-23	0	5	0.190	0.175	0.190	169,360	0.190	0.175	0.190	0.180	0.200	896,000	0.1890	0.00%
2018-11-16	0	5	0.190	0.183	0.190	0	0.190	0.183	0.190	-	-	0	-	-5.00%
2018-11-09	0	5	0.200	0.182	0.200	0	0.200	0.182	0.200	-	-	0	-	0.00%
2018-11-02	0	5	0.200	0.196	0.200	108,564	0.200	0.196	0.200	0.193	0.218	520,125	0.2087	-2.44%
2018-10-26	0	5	0.205	0.180	0.220	4,073	0.205	0.180	0.220	0.205	0.215	19,962	0.2040	-1.91%
2018-10-19	0	4	0.209	0.198	0.215	0	0.209	0.198	0.215	-	-	0	-	0.00%
2018-10-12	0	5	0.209	0.181	0.209	21,732	0.209	0.181	0.209	0.195	0.209	109,211	0.1990	5.03%
2018-10-05	0	4	0.199	0.194	0.199	24,132	0.199	0.194	0.199	0.187	0.200	122,548	0.1969	-2.93%
2018-09-28	0	4	0.205	0.192	0.210	71,888	0.205	0.192	0.210	0.180	0.205	368,000	0.1953	-2.38%
2018-09-21	0	5	0.210	0.200	0.211	68,080	0.210	0.200	0.211	0.190	0.210	352,000	0.1934	2.44%
2018-09-14	0	5	0.205	0.180	0.205	65,920	0.205	0.180	0.205	0.200	0.204	328,000	0.2010	6.77%
2018-09-07	0	5	0.192	0.185	0.192	251,124	0.192	0.185	0.192	0.176	0.195	1,388,402	0.1809	2.13%
2018-08-31	0	5	0.188	0.188	0.200	71,344	0.188	0.188	0.200	0.185	0.194	374,514	0.1905	-3.59%
2018-08-24	0	5	0.195	0.193	0.210	58,188	0.195	0.193	0.210	0.195	0.196	296,507	0.1962	-1.52%
2018-08-17	0	5	0.198	0.196	0.198	11,216	0.198	0.196	0.198	0.198	0.209	55,925	0.2006	-8.33%
2018-08-10	0	5	0.216	0.207	0.218	210,326	0.216	0.207	0.218	0.206	0.217	998,754	0.2106	-4.85%
2018-08-03	0	5	0.227	0.216	0.240	724,392	0.227	0.216	0.240	0.220	0.234	3,216,000	0.2252	-5.42%
2018-07-27	0	5	0.240	0.240	0.243	405,756	0.240	0.240	0.243	0.240	0.260	1,667,375	0.2434	-0.41%
2018-07-20	0	5	0.241	0.241	0.245	33,811	0.241	0.241	0.245	0.241	0.245	139,962	0.2416	-2.82%
2018-07-13	0	5	0.248	0.242	0.265	3,872	0.248	0.242	0.265	0.242	0.242	16,000	0.2420	-2.75%
2018-07-06	0	4	0.255	0.242	0.270	20,081	0.255	0.242	0.270	0.241	0.250	82,810	0.2425	0.00%
2018-06-29	0	5	0.255	0.242	0.255	37,570	0.255	0.242	0.255	0.240	0.255	154,000	0.2440	2.00%
2018-06-22	0	4	0.250	0.250	0.270	3,902	0.250	0.250	0.270	0.250	0.250	15,926	0.2450	0.00%
2018-06-15	0	5	0.250	0.250	0.270	33,082	0.250	0.250	0.270	0.250	0.255	130,846	0.2528	-7.41%
2018-06-08	0	5	0.270	0.255	0.270	109,920	0.270	0.255	0.270	0.250	0.270	428,000	0.2568	3.85%
2018-06-01	0	5	0.260	0.255	0.270	22,840	0.260	0.255	0.270	0.255	0.260	88,000	0.2595	0.00%
2018-05-25	0	4	0.260	0.260	0.280	19,670	0.260	0.260	0.280	0.260	0.260	75,962	0.2589	0.00%
2018-05-18	0	5	0.260	0.260	0.280	122,487	0.260	0.260	0.280	0.260	0.270	462,563	0.2648	-8.77%
2018-05-11	0	5	0.285	0.265	0.285	45,861	0.285	0.265	0.285	0.260	0.290	172,151	0.2664	7.55%
2018-05-04	0	4	0.265	0.255	0.265	538,511	0.265	0.255	0.265	0.260	0.270	2,005,411	0.2685	-1.85%
2018-04-27	0	5	0.270	0.270	0.290	42,999	0.270	0.270	0.290	0.270	0.280	158,808	0.2708	0.00%
2018-04-20	0	5	0.270	0.270	0.280	58,410	0.270	0.270	0.280	0.270	0.300	208,582	0.2800	-3.57%
2018-04-13	0	5	0.280	0.270	0.290	1,107,629	0.280	0.270	0.290	0.280	0.305	3,763,962	0.2943	-8.20%
2018-04-06	0	3	0.305	0.280	0.325	0	0.305	0.280	0.325	-	-	0	-	0.00%
2018-03-29	0	4	0.305	0.285	0.320	121,280	0.305	0.285	0.320	0.305	0.330	392,000	0.3094	-10.29%
2018-03-23	0	5	0.340	0.310	0.340	472,164	0.340	0.310	0.340	0.300	0.340	1,517,395	0.3112	-1.45%
2018-03-16	0	5	0.345	0.310	0.345	31,065	0.345	0.310	0.345	0.295	0.345	102,908	0.3019	23.21%
2018-03-09	0	5	0.280	0.265	0.290	63,632	0.280	0.265	0.290	0.280	0.300	217,329	0.2928	-6.67%
2018-03-02	0	5	0.300	0.280	0.300	33,600	0.300	0.280	0.300	0.300	0.300	112,000	0.3000	-6.25%
2018-02-23	0	4	0.320	0.285	0.320	2,560	0.320	0.285	0.320	0.320	0.320	8,000	0.3200	3.23%
2018-02-15	0	4	0.310	0.280	0.310	2,480	0.310	0.280	0.310	0.310	0.310	8,000	0.3100	10.71%
2018-02-09	0	5	0.280	0.275	0.300	170,493	0.280	0.275	0.300	0.280	0.305	599,112	0.2846	-5.08%
2018-02-02	0	5	0.295	0.295	0.300	313,572	0.295	0.295	0.300	0.290	0.305	1,041,845	0.3010	-3.28%
2018-01-26	0	5	0.305	0.300	0.315	1,075,847	0.305	0.300	0.315	0.295	0.330	3,467,887	0.3102	1.67%
2018-01-19	0	5	0.300	0.300	0.315	1,438,949	0.300	0.300	0.315	0.300	0.320	4,639,032	0.3102	-1.64%
2018-01-12	0	5	0.305	0.305	0.315	1,103,948	0.305	0.305	0.315	0.305	0.325	3,503,962	0.3151	-1.61%
2018-01-05	0	4	0.310	0.310	0.315	676,146	0.310	0.310	0.315	0.275	0.310	2,265,275	0.2985	0.00%
2017-12-29	0	3	0.310	0.290	0.310	608,950	0.310	0.290	0.310	0.285	0.310	2,051,962	0.2968	3.33%
2017-12-22	0	5	0.300	0.280	0.300	417,809	0.300	0.280	0.300	0.270	0.300	1,444,393	0.2893	11.11%
2017-12-15	0	5	0.270	0.265	0.270	960,079	0.270	0.265	0.270	0.255	0.275	3,637,232	0.2640	0.00%
2017-12-08	0	5	0.270	0.270	0.280	586,246	0.270	0.270	0.280	0.260	0.285	2,226,494	0.2633	3.85%
2017-12-01	0	5	0.260	0.260	0.265	409,560	0.260	0.260	0.265	0.250	0.260	1,624,000	0.2522	0.00%
2017-11-24	0	5	0.260	0.255	0.265	1,107,272	0.260	0.255	0.265	0.250	0.265	4,280,760	0.2587	-8.77%
2017-11-17	0	5	0.285	0.270	0.285	479,192	0.285	0.270	0.285	0.265	0.290	1,766,697	0.2712	-1.72%
2017-11-10	0	5	0.290	0.280	0.290	86,111	0.290	0.280	0.290	0.275	0.290	306,720	0.2807	3.57%
2017-11-03	0	5	0.280	0.280	0.285	308,794	0.280	0.280	0.285	0.280	0.290	1,091,516	0.2829	-1.75%
2017-10-27	0	5	0.285	0.285	0.290	308,652	0.285	0.285	0.290	0.270	0.290	1,121,942	0.2751	5.56%
2017-10-20	0	5	0.270	0.270	0.290	184,021	0.270	0.270	0.290	0.270	0.290	649,776	0.2832	-3.57%
2017-10-13	0	5	0.280	0.275	0.285	697,579	0.280	0.275	0.285	0.275	0.300	2,487,084	0.2805	-1.75%
2017-10-06	0	3	0.285	0.285	0.300	37,588	0.285	0.285	0.300	0.285	0.290	131,218	0.2865	-5.00%
2017-09-29	0	5	0.300	0.290	0.300	406,669	0.300	0.290	0.300	0.290	0.310	1,395,962	0.2913	-1.64%
2017-09-22	0	5	0.305	0.290	0.305	943,206	0.305	0.290	0.305	0.285	0.320	3,158,137	0.2987	3.39%
2017-09-15	0	5	0.295	0.290	0.330	45,648	0.295	0.290	0.330	0.290	0.295	155,887	0.2928	0.00%
2017-09-08	0	5	0.295	0.285	0.300	37,988	0.295	0.285	0.300	0.290	0.300	131,070	0.2898	-7.81%
2017-09-01	0	5	0.320	0.290	0.320	207,360	0.320	0.290	0.320	0.320	0.320	648,000	0.3200	-1.54%
2017-08-25	0	4	0.325	0.295	0.325	191,251	0.325	0.295	0.325	0.295	0.325	646,708	0.2957	8.33%
2017-08-18	0	5	0.300	0.290	0.300	568,196	0.300	0.290	0.300	0.280	0.310	1,955,631	0.2905	0.00%
2017-08-11	0	5	0.300	0.300	0.305	300,671	0.300	0.300	0.305	0.285	0.305	1,034,621	0.2906	-1.64%
2017-08-04	0	5	0.305	0.305	0.315	391,904	0.305	0.305	0.315	0.295	0.300	1,322,962	0.2962	-3.17%
2017-07-28	0	5	0.315	0.315	0.325	279,607	0.315	0.315	0.325	0.305	0.330	911,477	0.3068	-1.56%
2017-07-21	0	5	0.320	0.315	0.325	324,504	0.320	0.315	0.325	0.300	0.325	1,046,665	0.3100	0.00%
2017-07-14	0	5	0.320	0.310	0.320	789,451	0.320	0.310	0.320	0.280	0.325	2,691,861	0.2933	14.29%
2017-07-07	0	5	0.280	0.280	0.290	1,448,634	0.280	0.280	0.290	0.280	0.340	4,706,920	0.3078	-6.67%
2017-06-30	0	5	0.300	0.295	0.300	1,534,590	0.300	0.295	0.300	0.280	0.310	5,323,670	0.2883	0.00%
2017-06-23	0	5	0.300	0.300	0.305	1,184,948	0.300	0.300	0.305	0.275	0.315	4,025,208	0.2944	11.11%
2017-06-16	0	5	0.270	0.265	0.285	236,984	0.270	0.265	0.285	0.270	0.295	845,823	0.2802	-6.90%
2017-06-09	0	5	0.290	0.280	0.300	689,931	0.290	0.280	0.300	0.270	0.290	2,403,279	0.2871	5.45%
2017-06-02	0	4	0.275	0.275	0.290	122,007	0.275	0.275	0.290	0.275	0.295	427,662	0.2853	-6.78%
2017-05-26	0	5	0.295	0.300	0.305	1,391,425	0.295	0.300	0.305	0.295	0.340	4,559,924	0.3051	-1.67%
2017-05-19	0	5	0.300	0.300	0.305	535,961	0.300	0.300	0.305	0.290	0.310	1,790,756	0.2993	0.00%
2017-05-12	0	5	0.300	0.295	0.310	314,803	0.300	0.295	0.310	0.300	0.310	1,036,586	0.3037	-3.23%
2017-05-05	0	3	0.310	0.310	0.320	134,832	0.310	0.310	0.320	0.310	0.325	427,772	0.3152	-3.12%
2017-04-28	0	5	0.320	0.320	0.335	49,179	0.320	0.320	0.335	0.320	0.330	151,401	0.3248	-7.25%
2017-04-21	0	4	0.345	0.335	0.350	163,311	0.345	0.335	0.350	0.330	0.345	483,069	0.3381	-2.82%
2017-04-13	0	4	0.355	0.330	0.355	31,200	0.355	0.330	0.355	0.350	0.360	88,000	0.3545	1.43%
2017-04-07	0	4	0.350	0.335	0.350	930,988	0.350	0.335	0.350	0.315	0.360	2,775,522	0.3354	11.11%
2017-03-31	0	5	0.315	0.315	0.320	830,390	0.315	0.315	0.320	0.305	0.325	2,624,959	0.3163	-5.97%
2017-03-24	0	5	0.335	0.325	0.335	109,920	0.335	0.325	0.335	0.330	0.345	328,000	0.3351	-2.90%
2017-03-17	0	5	0.345	0.345	0.360	270,365	0.345	0.345	0.360	0.330	0.345	799,581	0.3381	0.00%
2017-03-10	0	5	0.345	0.330	0.365	110,120	0.345	0.330	0.365	0.340	0.360	322,533	0.3414	2.99%
2017-03-03	0	5	0.335	0.330	0.345	313,738	0.335	0.330	0.345	0.305	0.350	944,322	0.3322	-8.22%
2017-02-24	0	5	0.365	0.355	0.365	439,908	0.365	0.355	0.365	0.305	0.365	1,289,885	0.3410	4.29%
2017-02-17	0	5	0.350	0.350	0.360	491,181	0.350	0.350	0.360	0.335	0.360	1,407,662	0.3489	1.45%
2017-02-10	0	5	0.345	0.345	0.355	112,009	0.345	0.345	0.355	0.345	0.345	324,951	0.3447	-4.17%
2017-02-03	0	3	0.360	0.360	0.365	98,543	0.360	0.360	0.365	0.340	0.355	282,326	0.3490	2.86%
2017-01-27	0	5	0.350	0.320	0.360	22,260	0.350	0.320	0.360	0.330	0.360	65,000	0.3425	6.06%
2017-01-20	0	5	0.330	0.330	0.350	163,242	0.330	0.330	0.350	0.325	0.360	488,461	0.3342	1.54%
2017-01-13	0	5	0.325	0.325	0.350	305,897	0.325	0.325	0.350	0.325	0.365	884,479	0.3458	-17.72%
2017-01-06	0	4	0.395	0.365	0.395	16,160	0.395	0.365	0.395	0.400	0.405	40,000	0.4040	0.00%
2016-12-30	0	3	0.395	0.390	0.395	244,654	0.395	0.390	0.395	0.355	0.395	663,894	0.3685	6.18%
2016-12-23	0	5	0.465	0.460	0.470	743,482	0.372	0.368	0.376	0.348	0.372	2,100,009	0.3540	1.09%
2016-12-16	0	5	0.460	0.430	0.460	518,388	0.368	0.344	0.368	0.352	0.372	1,450,088	0.3575	1.10%
2016-12-09	0	5	0.455	0.455	0.460	458,642	0.364	0.364	0.368	0.356	0.368	1,269,835	0.3612	-1.09%
2016-12-02	0	5	0.460	0.450	0.460	842,380	0.368	0.360	0.368	0.348	0.384	2,328,001	0.3618	-6.12%
2016-11-25	0	5	0.490	0.470	0.490	2,281,947	0.392	0.376	0.392	0.372	0.408	5,941,636	0.3841	0.00%
2016-11-18	0	5	0.490	0.475	0.490	3,902,244	0.392	0.380	0.392	0.344	0.396	10,480,271	0.3723	13.95%
2016-11-11	0	5	0.430	0.425	0.430	2,485,692	0.344	0.340	0.344	0.312	0.344	7,580,496	0.3279	4.88%
2016-11-04	0	5	0.410	0.405	0.410	1,665,771	0.328	0.324	0.328	0.308	0.332	5,317,769	0.3132	6.49%
2016-10-28	0	5	0.385	0.385	0.390	905,564	0.308	0.308	0.312	0.300	0.316	2,957,165	0.3062	-3.75%
2016-10-20	0	4	0.400	0.385	0.400	1,121,516	0.320	0.308	0.320	0.304	0.328	3,549,263	0.3160	0.00%
2016-10-14	0	4	0.400	0.395	0.405	3,787,433	0.320	0.316	0.324	0.296	0.324	12,164,193	0.3114	5.26%
2016-10-07	0	5	0.380	0.380	0.390	4,451,567	0.304	0.304	0.312	0.296	0.336	14,485,471	0.3073	-8.43%
2016-09-30	0	5	0.415	0.430	0.435	656,465	0.332	0.344	0.348	0.328	0.360	1,918,838	0.3421	-5.68%
2016-09-23	0	5	0.440	0.430	0.440	2,705,800	0.352	0.344	0.352	0.344	0.424	7,430,000	0.3642	-13.73%
2016-09-15	0	4	0.510	0.510	0.540	633,200	0.408	0.408	0.432	0.392	0.424	1,610,000	0.3933	-7.27%
2016-09-09	0	5	0.550	0.500	0.550	171,120	0.440	0.400	0.440	0.388	0.448	430,000	0.3980	12.24%
2016-09-02	0	5	0.490	0.480	0.500	137,040	0.392	0.384	0.400	0.384	0.424	350,000	0.3915	-2.00%
2016-08-26	0	5	0.500	0.485	0.510	253,680	0.400	0.388	0.408	0.388	0.408	640,000	0.3964	-3.85%
2016-08-19	0	5	0.520	0.500	0.520	1,001,003	0.416	0.400	0.416	0.400	0.440	2,383,268	0.4200	-7.14%
2016-08-12	0	5	0.560	0.560	0.590	33,680	0.448	0.448	0.472	0.416	0.424	80,000	0.4210	-5.08%
2016-08-05	0	4	0.590	0.520	0.590	9,520	0.472	0.416	0.472	0.464	0.488	20,000	0.4760	3.51%
2016-07-29	0	5	0.570	0.530	0.580	127,120	0.456	0.424	0.464	0.448	0.456	280,000	0.4540	3.64%
2016-07-22	0	5	0.550	0.530	0.560	158,000	0.440	0.424	0.448	0.408	0.440	370,000	0.4270	5.77%
2016-07-15	0	5	0.520	0.520	0.550	634,480	0.416	0.416	0.440	0.400	0.440	1,560,000	0.4067	-10.34%
2016-07-08	0	5	0.580	0.560	0.590	22,080	0.464	0.448	0.472	0.424	0.464	50,000	0.4416	0.00%
2016-06-30	0	4	0.580	0.530	0.580	0	0.464	0.424	0.464	-	-	0	-	-1.69%
2016-06-24	0	5	0.590	0.530	0.600	4,720	0.472	0.424	0.480	0.472	0.472	10,000	0.4720	5.36%
2016-06-17	0	5	0.560	0.540	0.610	49,200	0.448	0.432	0.488	0.440	0.456	110,000	0.4473	-6.67%
2016-06-10	0	4	0.600	0.570	0.620	76,800	0.480	0.456	0.496	0.480	0.480	160,000	0.4800	-6.25%
2016-06-03	0	5	0.640	0.600	0.640	1,422,400	0.512	0.480	0.512	0.464	0.528	2,910,000	0.4888	10.34%
2016-05-27	0	5	0.580	0.580	0.590	274,080	0.464	0.464	0.472	0.448	0.472	600,000	0.4568	5.45%
2016-05-20	0	5	0.550	0.540	0.560	215,920	0.440	0.432	0.448	0.432	0.448	490,000	0.4407	1.85%
2016-05-13	0	5	0.540	0.540	0.550	289,920	0.432	0.432	0.440	0.424	0.440	670,000	0.4327	-1.82%
2016-05-06	0	4	0.550	0.550	0.560	7,047,840	0.440	0.440	0.448	0.440	0.472	15,450,000	0.4562	-5.17%
2016-04-29	0	5	0.580	0.570	0.600	216,880	0.464	0.456	0.480	0.440	0.464	480,000	0.4518	-1.69%
2016-04-22	0	5	0.590	0.570	0.590	17,067,040	0.472	0.456	0.472	0.432	0.504	37,550,000	0.4545	-1.67%
2016-04-15	0	5	0.600	0.580	0.610	491,897	0.480	0.464	0.488	0.432	0.488	1,081,040	0.4550	11.11%
2016-04-08	0	4	0.540	0.540	0.550	288,480	0.432	0.432	0.440	0.416	0.448	680,000	0.4242	1.89%
2016-04-01	0	4	0.530	0.520	0.530	119,120	0.424	0.416	0.424	0.424	0.432	280,000	0.4254	-1.85%
2016-03-24	0	4	0.540	0.530	0.550	253,520	0.432	0.424	0.440	0.408	0.432	590,000	0.4297	-1.82%
2016-03-18	0	5	0.550	0.530	0.550	194,320	0.440	0.424	0.440	0.432	0.448	440,000	0.4416	0.00%
2016-03-11	0	5	0.550	0.540	0.560	70,960	0.440	0.432	0.448	0.440	0.456	160,000	0.4435	-8.33%
2016-03-04	0	5	0.600	0.580	0.620	323,440	0.480	0.464	0.496	0.456	0.528	690,000	0.4688	-3.23%
2016-02-26	0	5	0.620	0.590	0.660	1,271,040	0.496	0.472	0.528	0.464	0.512	2,640,000	0.4815	6.90%
2016-02-19	0	5	0.580	0.570	0.580	39,760	0.464	0.456	0.464	0.432	0.464	90,000	0.4418	7.41%
2016-02-12	0	2	0.540	0.530	0.580	64,800	0.432	0.424	0.464	0.432	0.432	150,000	0.4320	-10.00%
2016-02-05	0	5	0.600	0.560	0.600	92,160	0.480	0.448	0.480	0.440	0.480	200,000	0.4608	3.45%
2016-01-29	0	5	0.580	0.550	0.580	121,834	0.464	0.440	0.464	0.424	0.480	278,025	0.4382	5.45%
2016-01-22	0	5	0.550	0.550	0.570	194,542	0.440	0.440	0.456	0.432	0.456	441,688	0.4405	-1.79%
2016-01-15	0	5	0.560	0.520	0.560	121,600	0.448	0.416	0.448	0.456	0.488	260,000	0.4677	-9.68%
2016-01-08	0	5	0.620	0.600	0.620	132,960	0.496	0.480	0.496	0.440	0.504	290,000	0.4585	1.64%
2015-12-31	0	4	0.610	0.580	0.620	749,280	0.488	0.464	0.496	0.488	0.560	1,460,000	0.5132	-12.86%
2015-12-24	0	4	0.700	0.660	0.700	864,880	0.560	0.528	0.560	0.480	0.584	1,630,000	0.5306	7.69%
2015-12-18	0	5	0.650	0.600	0.660	188,640	0.520	0.480	0.528	0.448	0.520	410,000	0.4601	6.56%
2015-12-11	0	5	0.610	0.590	0.620	3,224,332	0.488	0.472	0.496	0.464	0.544	6,331,338	0.5093	-6.15%
2015-12-04	0	5	0.650	0.630	0.650	1,227,670	0.520	0.504	0.520	0.440	0.528	2,548,750	0.4817	14.04%
2015-11-27	0	5	0.570	0.560	0.570	347,600	0.456	0.448	0.456	0.432	0.464	780,000	0.4456	5.56%
2015-11-20	0	5	0.540	0.530	0.540	1,176,096	0.432	0.424	0.432	0.400	0.440	2,796,600	0.4205	5.88%
2015-11-13	0	5	0.510	0.500	0.520	459,360	0.408	0.400	0.416	0.400	0.416	1,120,000	0.4101	-3.77%
2015-11-06	0	5	0.530	0.520	0.550	818,880	0.424	0.416	0.440	0.400	0.424	1,980,000	0.4136	3.92%
2015-10-30	0	5	0.510	0.500	0.510	624,640	0.408	0.400	0.408	0.408	0.432	1,500,000	0.4164	-7.27%
2015-10-23	0	4	0.550	0.530	0.560	470,960	0.440	0.424	0.448	0.400	0.448	1,120,000	0.4205	-1.79%
2015-10-16	0	5	0.560	0.530	0.560	220,880	0.448	0.424	0.448	0.424	0.464	510,000	0.4331	3.70%
2015-10-09	0	5	0.540	0.540	0.560	918,960	0.432	0.432	0.448	0.432	0.496	2,030,000	0.4527	-3.57%
2015-10-02	0	3	0.560	0.560	0.590	565,440	0.448	0.448	0.472	0.432	0.464	1,270,000	0.4452	0.00%
2015-09-25	0	5	0.560	0.540	0.570	510,880	0.448	0.432	0.456	0.432	0.472	1,140,000	0.4481	0.00%
2015-09-18	0	5	0.560	0.560	0.570	972,080	0.448	0.448	0.456	0.440	0.472	2,180,000	0.4459	-3.45%
2015-09-11	0	5	0.580	0.570	0.590	992,920	0.464	0.456	0.472	0.416	0.496	2,152,500	0.4613	7.41%
2015-09-04	0	4	0.540	0.540	0.550	361,200	0.432	0.432	0.440	0.416	0.464	820,000	0.4405	-12.90%
2015-08-28	0	5	0.620	0.600	0.620	3,221,000	0.496	0.480	0.496	0.376	0.552	7,240,000	0.4449	14.81%
2015-08-21	0	5	0.540	0.520	0.540	1,333,200	0.432	0.416	0.432	0.400	0.560	3,020,000	0.4415	-20.59%
2015-08-14	0	5	0.680	0.630	0.680	513,200	0.544	0.504	0.544	0.488	0.544	990,000	0.5184	3.03%
2015-08-07	0	5	0.660	0.640	0.670	2,154,326	0.528	0.512	0.536	0.496	0.576	4,110,013	0.5242	-7.04%
2015-07-31	0	5	0.710	0.660	0.720	4,534,240	0.568	0.528	0.576	0.432	0.608	8,460,000	0.5360	4.41%
2015-07-24	0	5	0.680	0.670	0.680	9,320,567	0.544	0.536	0.544	0.528	0.656	15,720,013	0.5929	-9.33%
2015-07-17	0	5	1.500	1.510	1.530	14,769,880	0.600	0.604	0.612	0.520	0.680	24,035,000	0.6145	15.38%
2015-07-10	0	5	1.300	1.280	1.300	11,979,810	0.520	0.512	0.520	0.320	0.580	27,712,500	0.4323	-3.70%
2015-07-03	0	4	1.350	1.310	1.360	37,794,364	0.540	0.524	0.544	0.464	0.632	67,737,000	0.5580	-8.78%
2015-06-26	0	5	1.480	1.480	1.500	58,705,932	0.592	0.592	0.600	0.388	0.668	105,368,000	0.5572	49.49%
2015-06-19	0	5	0.990	0.970	0.990	13,577,140	0.396	0.388	0.396	0.320	0.412	35,495,000	0.3825	17.86%
2015-06-12	0	5	0.840	0.840	0.860	38,590,325	0.336	0.336	0.344	0.304	0.348	162,631,040	0.2373	5.00%
2015-06-05	0	5	0.800	0.800	0.820	1,927,347	0.320	0.320	0.328	0.316	0.344	5,900,815	0.3266	-4.76%
2015-05-29	0	4	0.840	0.830	0.850	663,920	0.336	0.332	0.340	0.332	0.352	1,940,000	0.3422	-4.55%
2015-05-22	0	5	0.880	0.880	0.900	1,707,647	0.352	0.352	0.360	0.324	0.360	4,987,625	0.3424	7.32%
2015-05-15	0	5	0.820	0.820	0.830	2,422,560	0.328	0.328	0.332	0.312	0.372	7,230,000	0.3351	-6.82%
2015-05-08	0	5	0.880	0.880	0.910	4,050,094	0.352	0.352	0.364	0.340	0.388	11,028,950	0.3672	1.15%
2015-04-30	0	4	0.870	0.870	0.880	1,006,806	0.348	0.348	0.352	0.308	0.360	2,908,440	0.3462	4.82%
2015-04-24	0	5	0.830	0.820	0.850	530,885	0.332	0.328	0.340	0.328	0.352	1,550,268	0.3424	-4.60%
2015-04-17	0	5	0.870	0.810	0.880	1,432,640	0.348	0.324	0.352	0.320	0.364	4,230,000	0.3387	6.10%
2015-04-10	0	3	0.820	0.800	0.830	875,123	0.328	0.320	0.332	0.316	0.344	2,699,750	0.3241	9.33%
2015-04-02	0	4	0.750	0.720	0.800	201,080	0.300	0.288	0.320	0.296	0.304	670,000	0.3001	0.00%
2015-03-27	0	5	0.750	0.750	0.780	355,600	0.300	0.300	0.312	0.296	0.324	1,180,000	0.3014	-8.54%
2015-03-20	0	5	0.820	0.780	0.840	235,120	0.328	0.312	0.336	0.316	0.328	740,000	0.3177	-1.20%
2015-03-13	0	5	0.830	0.790	0.830	178,960	0.332	0.316	0.332	0.304	0.332	580,000	0.3086	1.22%
2015-03-06	0	5	0.820	0.760	0.820	130,480	0.328	0.304	0.328	0.308	0.332	400,000	0.3262	2.50%
2015-02-27	0	5	0.800	0.770	0.820	6,480	0.320	0.308	0.328	0.324	0.324	20,000	0.3240	2.56%
2015-02-18	0	3	0.780	0.740	0.780	0	0.312	0.296	0.312	-	-	0	-	0.00%
2015-02-13	0	5	0.780	0.770	0.790	271,580	0.312	0.308	0.316	0.292	0.312	905,000	0.3001	-3.70%
2015-02-06	0	5	0.810	0.760	0.810	0	0.324	0.304	0.324	-	-	0	-	0.00%
2015-01-30	0	5	0.810	0.760	0.810	25,520	0.324	0.304	0.324	0.312	0.328	80,000	0.3190	5.19%
2015-01-23	0	5	0.770	0.770	0.800	879,280	0.308	0.308	0.320	0.292	0.328	2,875,000	0.3058	-4.94%
2015-01-16	0	5	0.810	0.790	0.810	259,200	0.324	0.316	0.324	0.320	0.328	800,000	0.3240	-1.22%
2015-01-09	0	5	0.820	0.820	0.860	324,640	0.328	0.328	0.344	0.324	0.332	1,000,000	0.3246	1.23%
2015-01-02	0	4	0.810	0.800	0.830	279,680	0.324	0.320	0.332	0.320	0.340	860,000	0.3252	-2.41%
2014-12-24	0	3	0.830	0.820	0.860	182,720	0.332	0.328	0.344	0.320	0.340	560,000	0.3263	-5.68%
2014-12-19	0	5	0.880	0.830	0.880	362,960	0.352	0.332	0.352	0.340	0.360	1,040,000	0.3490	-2.22%
2014-12-12	0	5	0.900	0.870	0.900	5,331,109	0.360	0.348	0.360	0.340	0.412	14,027,250	0.3801	-5.26%
2014-12-05	1	5	0.950	0.930	0.950	11,554,814	0.380	0.372	0.380	0.304	0.400	32,107,300	0.3599	18.75%
2014-11-28	0	5	0.800	0.790	0.810	1,823,840	0.320	0.316	0.324	0.292	0.332	5,880,000	0.3102	9.59%
2014-11-21	0	5	0.730	0.710	0.730	1,134,640	0.292	0.284	0.292	0.268	0.304	3,940,000	0.2880	0.00%
2014-11-14	0	5	0.730	0.720	0.730	5,716,820	0.292	0.288	0.292	0.276	0.296	20,375,000	0.2806	7.35%
2014-11-07	0	5	0.680	0.680	0.700	500,960	0.272	0.272	0.280	0.268	0.292	1,810,000	0.2768	-6.85%
2014-10-31	0	5	0.730	0.710	0.730	1,137,025	0.292	0.284	0.292	0.268	0.300	3,931,688	0.2892	7.35%
2014-10-24	0	5	0.680	0.670	0.700	256,760	0.272	0.268	0.280	0.264	0.276	950,000	0.2703	0.00%
2014-10-17	0	5	0.680	0.670	0.690	948,960	0.272	0.268	0.276	0.264	0.296	3,340,000	0.2841	1.49%
2014-10-10	0	5	0.670	0.650	0.680	0	0.268	0.260	0.272	-	-	0	-	3.08%
2014-10-03	0	3	0.650	0.640	0.660	136,960	0.260	0.256	0.264	0.260	0.268	520,000	0.2634	-7.14%
2014-09-26	0	5	0.700	0.690	0.700	13,802,080	0.280	0.276	0.280	0.260	0.296	52,840,000	0.2612	7.69%
2014-09-19	0	5	0.650	0.650	0.680	2,321,744	0.260	0.260	0.272	0.252	0.264	8,997,600	0.2580	-1.52%
2014-09-12	0	4	0.660	0.650	0.680	1,241,680	0.264	0.260	0.272	0.260	0.280	4,640,000	0.2676	-2.94%
2014-09-05	0	5	0.680	0.680	0.690	380,380	0.272	0.272	0.276	0.260	0.288	1,416,800	0.2685	-5.56%
2014-08-29	0	5	0.720	0.710	0.720	40,560	0.288	0.284	0.288	0.288	0.300	140,000	0.2897	0.00%
2014-08-22	0	5	0.720	0.710	0.740	611,520	0.288	0.284	0.296	0.288	0.292	2,101,500	0.2910	-1.37%
2014-08-15	0	5	0.730	0.720	0.740	456,240	0.292	0.288	0.296	0.284	0.296	1,560,000	0.2925	1.39%
2014-08-08	0	5	0.720	0.720	0.740	1,184,000	0.288	0.288	0.296	0.280	0.324	3,980,000	0.2975	2.86%
2014-08-01	0	5	0.700	0.690	0.720	2,608,822	0.280	0.276	0.288	0.272	0.336	8,897,500	0.2932	-6.67%
2014-07-25	0	5	0.750	0.720	0.750	1,005,302	0.300	0.288	0.300	0.276	0.312	3,456,500	0.2908	8.70%
2014-07-18	0	5	0.690	0.680	0.690	384,880	0.276	0.272	0.276	0.276	0.280	1,380,000	0.2789	0.00%
2014-07-11	0	5	0.690	0.690	0.730	480,136	0.276	0.276	0.292	0.276	0.304	1,659,000	0.2894	-1.43%
2014-07-04	0	4	0.700	0.700	0.710	384,400	0.280	0.280	0.284	0.264	0.280	1,420,000	0.2707	4.48%
2014-06-27	0	5	0.670	0.660	0.670	424,803	0.268	0.264	0.268	0.260	0.276	1,581,600	0.2686	3.08%
2014-06-20	0	5	0.650	0.650	0.690	331,840	0.260	0.260	0.276	0.260	0.268	1,240,000	0.2676	-5.80%
2014-06-13	0	5	0.690	0.670	0.700	1,205,960	0.276	0.268	0.280	0.268	0.304	4,210,000	0.2865	4.55%
2014-06-06	0	4	0.660	0.640	0.670	43,200	0.264	0.256	0.268	0.264	0.276	160,000	0.2700	-1.49%
2014-05-30	0	5	0.670	0.670	0.680	1,321,360	0.268	0.268	0.272	0.252	0.292	4,880,000	0.2708	6.35%
2014-05-23	0	5	0.630	0.630	0.660	167,520	0.252	0.252	0.264	0.252	0.256	660,000	0.2538	0.00%
2014-05-16	0	5	0.630	0.630	0.650	616,600	0.252	0.252	0.260	0.248	0.252	2,455,000	0.2512	-1.56%
2014-05-09	0	4	0.640	0.630	0.660	816,160	0.256	0.252	0.264	0.252	0.284	3,000,000	0.2721	-9.86%
2014-05-02	0	4	0.710	0.710	0.730	21,555,842	0.284	0.284	0.292	0.224	0.400	75,965,220	0.2838	29.09%
2014-04-25	0	4	0.550	0.540	0.590	49,120	0.220	0.216	0.236	0.216	0.224	220,000	0.2233	-5.17%
2014-04-17	0	4	0.580	0.580	0.600	199,280	0.232	0.232	0.240	0.220	0.240	880,000	0.2265	-1.69%
2014-04-11	0	5	0.590	0.570	0.590	131,579	0.236	0.228	0.236	0.228	0.240	561,440	0.2344	-1.67%
2014-04-04	0	5	0.600	0.590	0.610	269,760	0.240	0.236	0.244	0.236	0.252	1,110,000	0.2430	-11.76%
2014-03-28	0	5	0.680	0.650	0.700	488,140	0.272	0.260	0.280	0.252	0.272	1,875,000	0.2603	6.25%
2014-03-21	0	5	0.640	0.620	0.670	122,400	0.256	0.248	0.268	0.252	0.256	480,000	0.2550	0.00%
2014-03-14	0	5	0.640	0.640	0.670	85,920	0.256	0.256	0.268	0.256	0.276	320,000	0.2685	-3.03%
2014-03-07	0	5	0.660	0.630	0.660	42,240	0.264	0.252	0.264	0.264	0.264	160,000	0.2640	3.13%
2014-02-28	0	5	0.640	0.630	0.670	408,400	0.256	0.252	0.268	0.252	0.288	1,520,000	0.2687	-5.88%
2014-02-21	0	5	0.680	0.660	0.700	308,320	0.272	0.264	0.280	0.268	0.300	1,100,000	0.2803	-2.86%
2014-02-14	0	5	0.700	0.670	0.700	320,880	0.280	0.268	0.280	0.260	0.284	1,160,000	0.2766	1.45%
2014-02-07	0	4	0.690	0.650	0.690	0	0.276	0.260	0.276	-	-	0	-	0.00%
2014-01-30	0	4	0.690	0.630	0.720	0	0.276	0.252	0.288	-	-	0	-	0.00%
2014-01-24	0	5	0.690	0.650	0.740	78,040	0.276	0.260	0.296	0.268	0.280	285,000	0.2738	-2.82%
2014-01-17	0	5	0.710	0.690	0.710	0	0.284	0.276	0.284	-	-	0	-	0.00%
2014-01-10	0	5	0.710	0.700	0.750	208,480	0.284	0.280	0.300	0.272	0.284	740,000	0.2817	-5.33%
2014-01-03	0	4	0.750	0.690	0.750	86,400	0.300	0.276	0.300	0.288	0.288	300,000	0.2880	0.00%
2013-12-27	0	3	0.750	0.690	0.750	0	0.300	0.276	0.300	-	-	0	-	0.00%
2013-12-20	0	5	0.750	0.700	0.750	0	0.300	0.280	0.300	-	-	0	-	0.00%
2013-12-13	0	5	0.750	0.720	0.780	302,240	0.300	0.288	0.312	0.280	0.300	1,060,000	0.2851	4.17%
2013-12-06	0	5	0.720	0.700	0.770	218,880	0.288	0.280	0.308	0.288	0.288	760,000	0.2880	-5.26%
2013-11-29	0	5	0.760	0.740	0.760	485,680	0.304	0.296	0.304	0.276	0.308	1,620,000	0.2998	5.56%
2013-11-22	0	5	0.720	0.720	0.730	511,360	0.288	0.288	0.292	0.260	0.296	1,800,000	0.2841	-4.00%
2013-11-15	0	5	0.750	0.730	0.750	174,260	0.300	0.292	0.300	0.288	0.300	591,500	0.2946	1.35%
2013-11-08	0	5	0.740	0.720	0.760	0	0.296	0.288	0.304	-	-	0	-	0.00%
2013-11-01	0	5	0.740	0.740	0.760	177,520	0.296	0.296	0.304	0.280	0.300	620,000	0.2863	-5.13%
2013-10-25	0	5	0.780	0.760	0.780	30,880	0.312	0.304	0.312	0.308	0.312	100,000	0.3088	-4.88%
2013-10-18	0	4	0.820	0.770	0.830	37,360	0.328	0.308	0.332	0.308	0.328	120,000	0.3113	2.50%
2013-10-11	0	5	0.800	0.770	0.830	0	0.320	0.308	0.332	-	-	0	-	0.00%
2013-10-04	0	4	0.800	0.800	0.850	170,258	0.320	0.320	0.340	0.316	0.352	519,800	0.3275	0.00%
2013-09-27	0	5	0.800	0.790	0.840	262,640	0.320	0.316	0.336	0.316	0.336	820,000	0.3203	0.00%
2013-09-19	0	4	0.800	0.800	0.820	82,800	0.320	0.320	0.328	0.312	0.328	260,000	0.3185	3.90%
2013-09-13	0	5	0.770	0.750	0.800	293,840	0.308	0.300	0.320	0.308	0.332	940,000	0.3126	-7.23%
2013-09-06	0	5	0.830	0.790	0.830	176,320	0.332	0.316	0.332	0.312	0.336	540,000	0.3265	6.41%
2013-08-30	0	5	0.780	0.720	0.780	0	0.312	0.288	0.312	-	-	0	-	-1.27%
2013-08-23	0	5	0.790	0.740	0.800	103,040	0.316	0.296	0.320	0.296	0.316	340,000	0.3031	6.76%
2013-08-16	0	4	0.740	0.740	0.750	171,858	0.296	0.296	0.300	0.264	0.292	633,500	0.2713	13.85%
2013-08-09	0	5	0.650	0.650	0.660	1,023,560	0.260	0.260	0.264	0.248	0.264	3,990,000	0.2565	-2.99%
2013-08-02	0	5	0.670	0.650	0.680	1,096,720	0.268	0.260	0.272	0.244	0.276	4,160,000	0.2636	-8.22%
2013-07-26	0	5	0.730	0.730	0.750	82,800	0.292	0.292	0.300	0.276	0.276	300,000	0.2760	1.39%
2013-07-19	0	5	0.720	0.720	0.740	273,860	0.288	0.288	0.296	0.276	0.296	971,500	0.2819	-1.37%
2013-07-12	0	5	0.730	0.680	0.730	0	0.292	0.272	0.292	-	-	0	-	-1.35%
2013-07-05	0	4	0.740	0.700	0.740	0	0.296	0.280	0.296	-	-	0	-	0.00%
2013-06-28	0	5	0.740	0.730	0.740	1,268,240	0.296	0.292	0.296	0.260	0.296	4,400,000	0.2882	5.71%
2013-06-21	0	5	0.700	0.700	0.740	154,753	0.280	0.280	0.296	0.280	0.292	545,280	0.2838	-6.67%
2013-06-14	0	4	0.750	0.720	0.780	7,340	0.300	0.288	0.312	0.300	0.300	25,000	0.2936	-2.60%
2013-06-07	0	5	0.770	0.770	0.800	67,700	0.308	0.308	0.320	0.300	0.304	225,000	0.3009	-4.94%
2013-05-31	0	5	0.810	0.760	0.810	69,215	0.324	0.304	0.324	0.296	0.324	223,250	0.3100	0.00%
2013-05-24	0	5	0.810	0.770	0.850	62,856	0.324	0.308	0.340	0.324	0.328	193,000	0.3257	-2.41%
2013-05-16	0	4	0.830	0.810	0.850	434,320	0.332	0.324	0.340	0.328	0.352	1,300,000	0.3341	-7.78%
2013-05-10	0	5	0.900	0.820	0.900	554,840	0.360	0.328	0.360	0.332	0.376	1,590,000	0.3490	12.50%
2013-05-03	0	4	0.800	0.740	0.820	0	0.320	0.296	0.328	-	-	0	-	0.00%
2013-04-26	0	5	0.800	0.770	0.800	257,200	0.320	0.308	0.320	0.288	0.320	865,000	0.2973	2.56%
2013-04-19	0	5	0.780	0.780	0.800	982,960	0.312	0.312	0.320	0.300	0.304	3,240,000	0.3034	-1.27%
2013-04-12	0	5	0.790	0.760	0.810	208,640	0.316	0.304	0.324	0.260	0.320	705,000	0.2959	8.22%
2013-04-05	0	3	0.730	0.690	0.780	141,600	0.292	0.276	0.312	0.292	0.300	480,000	0.2950	-5.19%
2013-03-28	0	4	0.770	0.770	0.820	32,280	0.308	0.308	0.328	0.304	0.312	105,000	0.3074	-6.10%
2013-03-22	0	5	0.820	0.810	0.820	132,960	0.328	0.324	0.328	0.316	0.328	420,000	0.3166	-2.38%
2013-03-15	0	5	0.840	0.780	0.840	199,920	0.336	0.312	0.336	0.332	0.348	580,000	0.3447	-10.64%
2013-03-08	0	5	0.940	0.860	0.940	38,080	0.376	0.344	0.376	0.364	0.396	100,000	0.3808	9.30%
2013-03-01	0	5	0.860	0.860	0.920	270,000	0.344	0.344	0.368	0.336	0.360	780,000	0.3462	-6.52%
2013-02-22	0	5	0.920	0.920	0.940	695,680	0.368	0.368	0.376	0.352	0.392	1,840,000	0.3781	0.00%
2013-02-15	0	2	0.920	0.870	0.920	7,360	0.368	0.348	0.368	0.368	0.368	20,000	0.3680	2.22%
2013-02-08	0	5	0.900	0.900	0.910	2,092,266	0.360	0.360	0.364	0.300	0.376	6,106,500	0.3426	-2.17%
2013-02-01	0	5	0.920	0.910	0.940	4,690,880	0.368	0.364	0.376	0.320	0.404	12,781,000	0.3670	16.46%
2013-01-25	0	5	0.790	0.790	0.800	1,945,100	0.316	0.316	0.320	0.284	0.360	6,185,000	0.3145	5.33%
2013-01-18	0	5	0.750	0.710	0.760	2,566,240	0.300	0.284	0.304	0.280	0.336	8,770,000	0.2926	10.29%
2013-01-11	0	5	0.680	0.680	0.700	722,400	0.272	0.272	0.280	0.268	0.284	2,660,000	0.2716	1.49%
2013-01-04	0	4	0.670	0.670	0.690	122,873	0.268	0.268	0.276	0.264	0.276	460,925	0.2666	0.00%
2012-12-28	0	3	0.670	0.670	0.690	171,520	0.268	0.268	0.276	0.268	0.268	640,000	0.2680	0.00%
2012-12-21	0	5	0.670	0.670	0.690	2,459,280	0.268	0.268	0.276	0.264	0.284	8,860,000	0.2776	-2.90%
2012-12-14	0	5	0.690	0.660	0.690	5,202,000	0.276	0.264	0.276	0.256	0.292	19,230,000	0.2705	1.47%
2012-12-07	0	5	0.680	0.660	0.690	428,000	0.272	0.264	0.276	0.256	0.280	1,640,000	0.2610	0.00%
2012-11-30	0	5	0.680	0.660	0.690	138,640	0.272	0.264	0.276	0.264	0.276	520,000	0.2666	-1.45%
2012-11-23	0	5	0.690	0.670	0.690	4,542,892	0.276	0.268	0.276	0.256	0.280	16,511,000	0.2751	1.47%
2012-11-16	0	5	0.680	0.640	0.680	1,815,200	0.272	0.256	0.272	0.256	0.284	6,560,000	0.2767	7.94%
2012-11-09	0	5	0.630	0.630	0.640	1,297,680	0.252	0.252	0.256	0.244	0.280	5,140,000	0.2525	1.61%
2012-11-02	0	5	0.620	0.610	0.620	338,480	0.248	0.244	0.248	0.232	0.248	1,420,000	0.2384	5.08%
2012-10-26	0	4	0.590	0.590	0.610	826,100	0.236	0.236	0.244	0.228	0.252	3,500,000	0.2360	3.51%
2012-10-19	0	5	0.570	0.570	0.580	628,040	0.228	0.228	0.232	0.224	0.244	2,790,000	0.2251	3.64%
2012-10-12	0	5	0.550	0.550	0.570	224,600	0.220	0.220	0.228	0.216	0.240	1,010,000	0.2224	-1.79%
2012-10-05	0	3	0.560	0.560	0.570	5,500	0.224	0.224	0.228	0.224	0.224	25,000	0.2200	1.82%
2012-09-28	0	5	0.550	0.550	0.570	915,832	0.220	0.220	0.228	0.220	0.248	3,978,000	0.2302	-3.51%
2012-09-21	0	5	0.570	0.560	0.570	425,600	0.228	0.224	0.228	0.220	0.228	1,920,000	0.2217	1.79%
2012-09-14	0	5	0.560	0.540	0.560	195,816	0.224	0.216	0.224	0.212	0.228	893,613	0.2191	1.82%
2012-09-07	0	5	0.550	0.550	0.560	322,480	0.220	0.220	0.224	0.220	0.236	1,440,000	0.2239	1.85%
2012-08-31	0	5	0.540	0.520	0.540	1,236,560	0.216	0.208	0.216	0.212	0.228	5,700,000	0.2169	-6.90%
2012-08-24	0	5	0.580	0.570	0.580	561,200	0.232	0.228	0.232	0.200	0.236	2,520,000	0.2227	16.00%
2012-08-17	0	5	0.500	0.495	0.510	438,480	0.200	0.198	0.204	0.194	0.204	2,200,000	0.1993	-1.96%
2012-08-10	0	5	0.510	0.500	0.520	334,380	0.204	0.200	0.208	0.204	0.220	1,635,000	0.2045	-3.77%
2012-08-03	0	5	0.530	0.510	0.550	118,160	0.212	0.204	0.220	0.208	0.212	560,000	0.2110	3.92%
2012-07-27	0	5	0.510	0.510	0.540	455,040	0.204	0.204	0.216	0.204	0.216	2,180,000	0.2087	-7.27%
2012-07-20	0	5	0.550	0.550	0.570	195,284	0.220	0.220	0.228	0.220	0.232	873,000	0.2237	-5.17%
2012-07-13	4	5	0.580	0.580	0.590	97,760	0.232	0.232	0.236	0.232	0.240	420,000	0.2328	3.57%
2012-07-06	2	4	-	-	-	145,000	0.224	-	-	0.220	0.224	655,000	0.2214	-1.75%
2012-06-29	0	5	0.570	0.550	0.580	774,240	0.228	0.220	0.232	0.200	0.244	3,720,000	0.2081	0.00%
2012-06-22	0	5	0.570	0.560	0.580	412,240	0.228	0.224	0.232	0.208	0.244	1,840,000	0.2240	1.79%
2012-06-15	0	5	0.560	0.530	0.560	114,800	0.224	0.212	0.224	0.200	0.224	560,000	0.2050	9.80%
2012-06-08	0	5	0.510	0.510	0.540	327,200	0.204	0.204	0.216	0.204	0.228	1,540,000	0.2125	0.00%
2012-06-01	0	5	0.510	0.480	0.520	0	0.204	0.192	0.208	-	-	0	-	0.00%
2012-05-25	0	5	0.510	0.510	0.520	40,800	0.204	0.204	0.208	0.204	0.204	200,000	0.2040	2.00%
2012-05-18	0	5	0.500	0.475	0.520	4,000	0.200	0.190	0.208	0.200	0.200	20,000	0.2000	-1.96%
2012-05-11	0	5	0.510	0.470	0.560	332,520	0.204	0.188	0.224	0.190	0.204	1,720,000	0.1933	-3.77%
2012-05-04	0	4	0.530	0.510	0.530	0	0.212	0.204	0.212	-	-	0	-	-1.85%
2012-04-27	0	5	0.540	0.530	0.540	2,687,028	0.216	0.212	0.216	0.194	0.228	13,891,188	0.1934	-1.82%
2012-04-20	0	5	0.550	0.510	0.550	2,903,600	0.220	0.204	0.220	0.200	0.240	14,380,000	0.2019	1.85%
2012-04-13	0	4	0.540	0.540	0.550	339,520	0.216	0.216	0.220	0.204	0.220	1,600,000	0.2122	3.85%
2012-04-05	0	3	0.520	0.500	0.540	704,610	0.208	0.200	0.216	0.190	0.228	3,402,500	0.2071	9.47%
2012-03-30	0	5	0.475	0.475	0.495	194,480	0.190	0.190	0.198	0.184	0.194	1,020,000	0.1907	3.26%
2012-03-23	0	5	0.460	0.460	0.540	174,631	0.184	0.184	0.216	0.184	0.192	919,588	0.1899	-8.00%
2012-03-16	0	5	0.500	0.470	0.540	44,800	0.200	0.188	0.216	0.200	0.208	220,000	0.2036	1.01%
2012-03-09	0	5	0.495	0.490	0.540	39,800	0.198	0.196	0.216	0.198	0.200	200,000	0.1990	-2.94%
2012-03-02	0	5	0.510	0.500	0.520	29,200	0.204	0.200	0.208	0.204	0.212	140,000	0.2086	-5.56%
2012-02-24	0	5	0.540	0.490	0.540	284,680	0.216	0.196	0.216	0.192	0.220	1,360,000	0.2093	16.13%
2012-02-17	0	5	0.465	0.465	0.470	41,970	0.186	0.186	0.188	0.180	0.192	230,000	0.1825	-2.11%
2012-02-10	0	5	0.475	0.450	0.475	638,487	0.190	0.180	0.190	0.168	0.200	3,489,800	0.1830	3.26%
2012-02-03	0	5	0.460	0.420	0.500	7,200	0.184	0.168	0.200	0.180	0.180	40,000	0.1800	-1.08%
2012-01-27	0	2	0.465	0.420	0.495	3,720	0.186	0.168	0.198	0.186	0.186	20,000	0.1860	3.33%
2012-01-20	0	5	0.450	0.420	0.495	0	0.180	0.168	0.198	-	-	0	-	0.00%
2012-01-13	0	5	0.450	0.420	0.495	0	0.180	0.168	0.198	-	-	0	-	0.00%
2012-01-06	0	4	0.450	0.420	0.500	3,600	0.180	0.168	0.200	0.180	0.180	20,000	0.1800	0.00%
2011-12-30	0	3	0.450	0.440	0.480	44,880	0.180	0.176	0.192	0.180	0.180	250,000	0.1795	-6.25%
2011-12-23	0	5	0.480	0.435	0.485	0	0.192	0.174	0.194	-	-	0	-	-1.03%
2011-12-16	0	5	0.485	0.445	0.495	26,880	0.194	0.178	0.198	0.182	0.198	140,000	0.1920	-3.00%
2011-12-09	0	5	0.500	0.465	0.500	332,960	0.200	0.186	0.200	0.192	0.204	1,660,000	0.2006	2.04%
2011-12-02	0	5	0.490	0.470	0.500	381,040	0.196	0.188	0.200	0.180	0.196	2,040,000	0.1868	-2.00%
2011-11-25	0	5	0.500	0.460	0.500	4,000	0.200	0.184	0.200	0.200	0.200	20,000	0.2000	0.00%
2011-11-18	0	5	0.500	0.490	0.510	436,800	0.200	0.196	0.204	0.200	0.208	2,140,000	0.2041	-7.41%
2011-11-11	0	5	0.540	0.530	0.580	388,880	0.216	0.212	0.232	0.200	0.240	1,840,000	0.2113	9.09%
2011-11-04	0	5	0.495	0.480	0.530	50,600	0.198	0.192	0.212	0.182	0.200	260,000	0.1946	-8.33%
2011-10-28	0	5	0.540	0.460	0.540	42,824	0.216	0.184	0.216	0.204	0.216	206,500	0.2074	5.88%
2011-10-21	0	5	0.510	0.480	0.550	65,200	0.204	0.192	0.220	0.200	0.204	320,000	0.2038	2.00%
2011-10-14	0	5	0.500	0.470	0.560	71,120	0.200	0.188	0.224	0.200	0.204	350,000	0.2032	-3.85%
2011-10-07	0	4	0.520	0.465	0.520	44,067	0.208	0.186	0.208	0.204	0.232	206,338	0.2136	-3.70%
2011-09-30	0	4	0.540	0.470	0.540	40,000	0.216	0.188	0.216	0.208	0.240	180,000	0.2222	3.85%
2011-09-23	0	5	0.520	0.435	0.520	560,456	0.208	0.174	0.208	0.198	0.208	2,724,800	0.2057	1.96%
2011-09-16	0	4	0.510	0.480	0.520	33,360	0.204	0.192	0.208	0.208	0.212	160,000	0.2085	-3.77%
2011-09-09	0	5	0.530	0.470	0.580	4,680	0.212	0.188	0.232	0.184	0.184	25,000	0.1872	-8.62%
2011-09-02	0	5	0.580	0.550	0.590	146,640	0.232	0.220	0.236	0.196	0.232	700,000	0.2095	23.40%
2011-08-26	0	5	0.470	0.440	0.500	147,520	0.188	0.176	0.200	0.184	0.208	760,000	0.1941	-2.08%
2011-08-19	0	5	0.480	0.470	0.480	84,640	0.192	0.188	0.192	0.188	0.200	440,000	0.1924	-2.04%
2011-08-12	0	5	0.490	0.480	0.500	412,040	0.196	0.192	0.200	0.180	0.220	2,180,000	0.1890	2.08%
2011-08-05	0	5	0.480	0.480	0.520	192,080	0.192	0.192	0.208	0.192	0.224	925,000	0.2077	-12.73%
2011-07-29	0	5	0.550	0.530	0.550	641,920	0.220	0.212	0.220	0.216	0.232	2,920,000	0.2198	0.00%
2011-07-22	0	5	0.550	0.550	0.560	440,920	0.220	0.220	0.224	0.200	0.224	2,095,000	0.2105	-3.51%
2011-07-15	0	5	0.570	0.570	0.580	4,320	0.228	0.228	0.232	0.216	0.216	20,000	0.2160	-9.52%
2011-07-08	0	5	0.630	0.510	0.630	15,120	0.252	0.204	0.252	0.252	0.252	60,000	0.2520	3.28%
2011-06-30	0	4	0.610	0.540	0.610	56,880	0.244	0.216	0.244	0.220	0.252	240,000	0.2370	8.93%
2011-06-24	0	5	0.560	0.530	0.600	54,080	0.224	0.212	0.240	0.224	0.232	240,000	0.2253	3.70%
2011-06-17	0	5	0.540	0.530	0.600	250,800	0.216	0.212	0.240	0.216	0.244	1,120,000	0.2239	-10.00%
2011-06-10	0	4	0.600	0.540	0.630	67,040	0.240	0.216	0.252	0.236	0.240	280,000	0.2394	0.00%
2011-06-03	0	5	0.600	0.600	0.620	116,564	0.240	0.240	0.248	0.240	0.248	473,000	0.2464	-1.64%
2011-05-27	0	5	0.610	0.600	0.620	770,640	0.244	0.240	0.248	0.228	0.256	3,178,730	0.2424	-3.17%
2011-05-20	0	5	0.640	0.640	0.680	343,760	0.252	0.252	0.268	0.252	0.256	1,361,270	0.2525	-3.03%
2011-05-13	0	4	0.660	0.660	0.690	649,840	0.260	0.260	0.272	0.240	0.268	2,580,317	0.2518	-1.49%
2011-05-06	0	4	0.670	0.670	0.680	2,592,920	0.264	0.264	0.268	0.252	0.284	9,701,587	0.2673	0.00%
2011-04-29	0	4	0.670	0.670	0.680	5,130,805	0.264	0.264	0.268	0.232	0.272	20,452,267	0.2509	13.56%
2011-04-21	0	4	0.590	0.580	0.590	1,993,266	0.232	0.228	0.232	0.209	0.232	8,774,349	0.2272	1.72%
2011-04-15	0	5	0.580	0.540	0.580	3,180	0.228	0.213	0.228	-	-	15,238	0.2087	0.00%
2011-04-08	0	4	0.580	0.560	0.580	1,570,600	0.228	0.221	0.228	0.217	0.236	6,857,143	0.2290	-1.69%
2011-04-01	0	5	0.590	0.570	0.590	6,192,725	0.232	0.224	0.232	0.213	0.240	26,657,778	0.2323	11.32%
2011-03-25	0	5	0.530	0.530	0.580	398,800	0.209	0.209	0.228	0.209	0.232	1,828,571	0.2181	-1.85%
2011-03-18	0	5	0.540	0.540	0.550	1,716,604	0.213	0.213	0.217	0.197	0.228	8,185,143	0.2097	1.89%
2011-03-11	0	5	0.530	0.520	0.530	621,280	0.209	0.205	0.209	0.197	0.224	2,986,667	0.2080	-7.02%
2011-03-04	0	5	0.570	0.540	0.570	466,587	0.224	0.213	0.224	0.209	0.224	2,159,759	0.2160	5.56%
2011-02-25	0	5	0.540	0.540	0.550	160,040	0.213	0.213	0.217	0.205	0.232	751,746	0.2129	-3.57%
2011-02-18	0	5	0.560	0.540	0.570	165,541	0.221	0.213	0.224	0.205	0.232	754,550	0.2194	5.66%
2011-02-11	0	5	0.530	0.530	0.580	183,880	0.209	0.209	0.228	0.209	0.232	858,413	0.2142	-5.36%
2011-02-02	0	3	0.560	0.530	0.580	170,800	0.221	0.209	0.228	0.209	0.228	772,063	0.2212	1.82%
2011-01-28	0	5	0.550	0.530	0.550	250,170	0.217	0.209	0.217	0.209	0.236	1,115,683	0.2242	1.85%
2011-01-21	0	5	0.540	0.530	0.560	1,335,129	0.213	0.209	0.221	0.209	0.228	6,202,730	0.2152	-5.26%
2011-01-14	0	5	0.570	0.570	0.590	8,921,480	0.224	0.224	0.232	0.217	0.232	40,355,556	0.2211	1.79%
2011-01-07	0	5	0.560	0.530	0.560	1,468,638	0.221	0.209	0.221	0.205	0.232	6,940,444	0.2116	9.80%
2010-12-31	0	4	0.510	0.500	0.520	1,063,360	0.201	0.197	0.205	0.193	0.209	5,302,857	0.2005	-1.92%
2010-12-24	0	5	0.520	0.495	0.540	347,160	0.205	0.195	0.213	0.185	0.205	1,762,540	0.1970	7.22%
2010-12-17	0	5	0.485	0.480	0.500	2,355,583	0.191	0.189	0.197	0.189	0.197	12,266,479	0.1920	-3.00%
2010-12-10	0	5	0.500	0.500	0.520	330,209	0.197	0.197	0.205	0.189	0.205	1,656,584	0.1993	-7.41%
2010-12-03	0	5	0.540	0.510	0.550	244,400	0.213	0.201	0.217	0.197	0.221	1,158,095	0.2110	3.85%
2010-11-26	0	5	0.520	0.510	0.530	145,600	0.205	0.201	0.209	0.205	0.205	711,111	0.2048	-5.45%
2010-11-19	0	5	0.550	0.520	0.550	325,880	0.217	0.205	0.217	0.205	0.217	1,528,889	0.2131	3.77%
2010-11-12	0	5	0.530	0.530	0.540	3,020,320	0.209	0.209	0.213	0.209	0.236	14,618,413	0.2066	-1.85%
2010-11-05	0	5	0.540	0.520	0.560	4,278,800	0.213	0.205	0.221	0.197	0.224	20,876,190	0.2050	5.88%
2010-10-29	0	5	0.510	0.510	0.540	364,331	0.201	0.201	0.213	0.201	0.213	1,760,762	0.2069	-3.77%
2010-10-22	0	5	0.530	0.520	0.540	3,535,260	0.209	0.205	0.213	0.205	0.221	16,393,651	0.2156	1.92%
2010-10-15	0	5	0.520	0.520	0.540	3,743,136	0.205	0.205	0.213	0.205	0.224	17,023,670	0.2199	1.96%
2010-10-08	0	5	0.510	0.510	0.540	457,700	0.201	0.201	0.213	0.197	0.213	2,199,365	0.2081	0.00%
2010-09-30	0	4	0.510	0.510	0.530	927,240	0.201	0.201	0.209	0.197	0.205	4,610,032	0.2011	0.00%
2010-09-24	0	4	0.510	0.500	0.510	457,888	0.201	0.197	0.201	0.197	0.205	2,294,857	0.1995	0.00%
2010-09-17	0	5	0.510	0.500	0.510	423,040	0.201	0.197	0.201	0.197	0.205	2,092,698	0.2022	-1.92%
2010-09-10	0	5	0.520	0.520	0.530	509,080	0.205	0.205	0.209	0.197	0.209	2,483,810	0.2050	4.00%
2010-09-03	0	5	0.500	0.500	0.510	424,842	0.197	0.197	0.201	0.193	0.201	2,150,349	0.1976	-3.85%
2010-08-27	0	5	0.520	0.520	0.530	252,490	0.205	0.205	0.209	0.197	0.209	1,224,127	0.2063	-1.89%
2010-08-20	0	5	0.530	0.520	0.540	459,158	0.209	0.205	0.213	0.201	0.209	2,236,368	0.2053	0.00%
2010-08-13	0	5	0.530	0.530	0.550	680,521	0.209	0.209	0.217	0.209	0.228	3,100,330	0.2195	-1.85%
2010-08-06	0	5	0.540	0.540	0.550	1,399,200	0.213	0.213	0.217	0.209	0.224	6,532,815	0.2142	-5.26%
2010-07-30	0	5	0.570	0.550	0.580	192,640	0.224	0.217	0.228	0.217	0.232	858,413	0.2244	-1.72%
2010-07-23	0	5	0.580	0.580	0.590	447,512	0.228	0.228	0.232	0.224	0.236	1,957,079	0.2287	5.45%
2010-07-16	0	5	0.550	0.550	0.580	3,801,286	0.217	0.217	0.228	0.209	0.224	17,901,968	0.2123	0.00%
2010-07-09	0	5	0.550	0.550	0.570	250,000	0.217	0.217	0.224	0.217	0.228	1,117,460	0.2237	0.00%
2010-07-02	0	4	0.550	0.550	0.570	626,200	0.217	0.217	0.224	0.217	0.236	2,813,968	0.2225	-3.51%
2010-06-25	0	5	0.570	0.550	0.600	584,800	0.224	0.217	0.236	0.217	0.244	2,539,683	0.2303	1.79%
2010-06-18	0	4	0.560	0.540	0.560	187,540	0.221	0.213	0.221	0.213	0.221	866,032	0.2166	1.82%
2010-06-11	0	5	0.550	0.530	0.560	46,331	0.217	0.209	0.221	0.205	0.217	216,635	0.2139	-1.79%
2010-06-04	0	5	0.560	0.530	0.560	308,749	0.221	0.209	0.221	0.205	0.236	1,397,079	0.2210	5.66%
2010-05-28	0	5	0.530	0.530	0.540	327,600	0.209	0.209	0.213	0.193	0.224	1,584,762	0.2067	7.07%
2010-05-20	0	4	0.495	0.495	0.500	2,782,420	0.195	0.195	0.197	0.185	0.221	14,273,016	0.1949	-2.94%
2010-05-14	0	5	0.510	0.510	0.520	774,480	0.201	0.201	0.205	0.197	0.213	3,746,314	0.2067	-0.11%
2010-05-07	0	5	0.520	0.510	0.540	583,720	0.201	0.197	0.209	0.187	0.216	2,897,119	0.2015	-7.14%
2010-04-30	0	5	0.560	0.550	0.570	1,181,840	0.216	0.213	0.220	0.213	0.232	5,380,364	0.2197	-1.75%
2010-04-23	0	5	0.570	0.570	0.580	1,556,720	0.220	0.220	0.224	0.213	0.232	7,015,168	0.2219	-1.72%
2010-04-16	0	5	0.580	0.580	0.600	1,409,480	0.224	0.224	0.232	0.224	0.251	5,933,921	0.2375	-3.33%
2010-04-09	0	3	0.600	0.580	0.610	568,160	0.232	0.224	0.236	0.228	0.240	2,441,858	0.2327	-1.64%
2010-04-01	0	4	0.610	0.600	0.620	2,706,880	0.236	0.232	0.240	0.232	0.259	11,091,828	0.2440	-4.69%
2010-03-26	0	5	0.640	0.630	0.640	14,586,465	0.247	0.244	0.247	0.220	0.267	58,983,539	0.2473	10.34%
2010-03-19	0	5	0.580	0.570	0.580	6,678,720	0.224	0.220	0.224	0.216	0.236	29,716,167	0.2248	0.00%
2010-03-12	0	5	0.580	0.570	0.580	2,186,080	0.224	0.220	0.224	0.205	0.232	9,684,656	0.2257	1.75%
2010-03-05	0	5	0.570	0.560	0.590	3,405,543	0.220	0.216	0.228	0.201	0.240	15,219,202	0.2238	3.64%
2010-02-26	0	5	0.550	0.530	0.570	757,480	0.213	0.205	0.220	0.201	0.224	3,657,613	0.2071	5.77%
2010-02-19	0	3	0.520	0.520	0.530	884,649	0.201	0.201	0.205	0.201	0.228	4,204,186	0.2104	-11.86%
2010-02-12	0	5	0.590	0.560	0.590	4,402,543	0.228	0.216	0.228	0.193	0.251	18,900,827	0.2329	11.32%
2010-02-05	0	5	0.530	0.485	0.530	370,800	0.205	0.187	0.205	0.186	0.216	1,800,353	0.2060	6.00%
2010-01-29	0	5	0.500	0.475	0.510	486,560	0.193	0.184	0.197	0.174	0.197	2,545,326	0.1912	-3.85%
2010-01-22	0	5	0.520	0.520	0.550	348,840	0.201	0.201	0.213	0.197	0.216	1,645,150	0.2120	-7.14%
2010-01-15	0	5	0.560	0.550	0.570	1,153,040	0.216	0.213	0.220	0.216	0.232	5,256,202	0.2194	-3.45%
2010-01-08	0	5	0.580	0.580	0.590	1,930,240	0.224	0.224	0.228	0.220	0.236	8,536,155	0.2261	0.00%
2009-12-31	0	4	0.580	0.570	0.590	375,840	0.224	0.220	0.228	0.220	0.228	1,676,190	0.2242	0.00%
2009-12-24	0	4	0.580	0.580	0.600	1,250,960	0.224	0.224	0.232	0.193	0.232	5,711,464	0.2190	9.43%
2009-12-18	0	5	0.530	0.520	0.540	1,426,466	0.205	0.201	0.209	0.201	0.224	6,646,832	0.2146	-8.62%
2009-12-11	0	5	0.580	0.580	0.590	1,811,180	0.224	0.224	0.228	0.220	0.240	7,951,558	0.2278	-4.92%
2009-12-04	0	5	0.610	0.600	0.610	3,783,924	0.236	0.232	0.236	0.224	0.247	16,086,255	0.2352	7.02%
2009-11-27	0	5	0.570	0.560	0.570	9,383,996	0.220	0.216	0.220	0.209	0.263	39,082,140	0.2401	1.79%
2009-11-20	0	5	0.560	0.560	0.570	8,795,816	0.216	0.216	0.220	0.209	0.251	39,927,995	0.2203	-13.85%
2009-11-13	0	5	0.650	0.640	0.660	10,089,778	0.251	0.247	0.255	0.240	0.278	38,779,236	0.2602	-2.99%
2009-11-06	0	5	0.670	0.660	0.670	31,070,512	0.259	0.255	0.259	0.213	0.302	116,513,591	0.2667	19.64%
2009-10-30	0	4	0.560	0.560	0.570	7,684,320	0.216	0.216	0.220	0.197	0.236	35,324,162	0.2175	-5.08%
2009-10-23	0	5	0.590	0.580	0.590	27,486,599	0.228	0.224	0.228	0.162	0.251	133,519,565	0.2059	42.17%
2009-10-16	0	5	0.415	0.415	0.425	9,675,840	0.160	0.160	0.164	0.135	0.172	61,775,276	0.1566	18.57%
2009-10-09	0	5	0.350	0.350	0.360	989,544	0.135	0.135	0.139	0.118	0.139	7,882,544	0.1255	9.38%
2009-10-02	0	4	0.320	0.305	0.320	623,920	0.124	0.118	0.124	0.120	0.130	5,007,878	0.1246	-7.25%
2009-09-25	0	5	0.345	0.330	0.345	1,877,260	0.133	0.128	0.133	0.118	0.145	13,646,725	0.1376	-1.43%
2009-09-18	0	5	0.350	0.350	0.355	1,002,280	0.135	0.135	0.137	0.128	0.143	7,511,817	0.1334	1.45%
2009-09-11	0	5	0.345	0.345	0.350	1,877,170	0.133	0.133	0.135	0.128	0.141	14,060,858	0.1335	-4.17%
2009-09-04	0	5	0.360	0.355	0.360	10,619,200	0.139	0.137	0.139	0.112	0.157	75,444,092	0.1408	7.46%
2009-08-28	0	5	0.335	0.330	0.335	4,700,903	0.130	0.128	0.130	0.122	0.141	35,176,461	0.1336	-8.22%
2009-08-21	0	5	0.365	0.365	0.370	5,171,280	0.141	0.141	0.143	0.120	0.147	37,766,020	0.1369	-6.41%
2009-08-14	0	5	0.390	0.380	0.390	11,789,012	0.151	0.147	0.151	0.145	0.201	70,799,130	0.1665	-21.21%
2009-08-07	0	5	0.495	0.495	0.510	32,605,147	0.191	0.191	0.197	0.025	0.247	486,018,456	0.0671	683.50%
2009-07-31	0	5	1.110	1.100	1.110	13,212,831	0.024	0.024	0.024	0.023	0.028	527,182,512	0.0251	-9.02%
2009-07-24	0	5	1.220	1.220	1.240	34,389,220	0.027	0.027	0.027	0.026	0.032	1,208,456,347	0.0285	-8.27%
2009-07-17	0	5	1.330	1.320	1.330	24,004,681	0.029	0.029	0.029	0.024	0.031	842,820,310	0.0285	19.82%
2009-07-10	0	5	1.110	1.110	1.140	29,495,768	0.024	0.024	0.025	0.014	0.029	1,242,327,206	0.0237	79.03%
2009-07-03	0	4	0.620	0.620	0.700	812,240	0.014	0.014	0.015	0.014	0.016	56,899,844	0.0143	6.90%
2009-06-26	0	5	0.580	0.580	0.720	598,800	0.013	0.013	0.016	0.013	0.016	41,811,387	0.0143	-18.31%
2009-06-19	0	5	0.710	0.620	0.710	980,820	0.016	0.014	0.016	0.014	0.017	62,671,634	0.0157	2.90%
2009-06-12	0	5	0.690	0.680	0.700	1,997,820	0.015	0.015	0.015	0.014	0.017	130,433,349	0.0153	11.29%
2009-06-05	0	5	0.620	0.620	0.660	853,000	0.014	0.014	0.015	0.014	0.015	57,550,890	0.0148	-4.50%
2009-05-29	0	4	0.650	0.650	0.690	8,673,300	0.014	0.014	0.015	0.013	0.015	627,488,631	0.0138	12.07%
2009-05-22	0	5	0.580	0.550	0.600	523,400	0.013	0.012	0.013	0.012	0.013	41,043,854	0.0128	9.43%
2009-05-15	0	5	0.530	0.500	0.560	366,440	0.012	0.011	0.012	0.011	0.013	31,033,158	0.0118	3.92%
2009-05-08	0	5	0.510	0.510	0.550	651,080	0.011	0.011	0.012	0.009	0.011	61,520,278	0.0106	34.21%
2009-04-30	0	4	0.380	0.285	0.390	36,480	0.008	0.006	0.009	0.008	0.008	4,368,304	0.0084	-9.52%
2009-04-24	0	5	0.420	0.204	0.425	54,760	0.009	0.004	0.009	0.009	0.009	5,915,411	0.0093	2.44%
2009-04-17	0	4	0.410	0.330	0.435	146,440	0.009	0.007	0.010	0.009	0.009	16,108,120	0.0091	0.00%
2009-04-09	0	4	0.410	0.410	0.475	133,150	0.009	0.009	0.010	0.008	0.009	15,931,795	0.0084	17.14%
2009-04-03	0	5	0.350	0.320	0.380	2,800	0.008	0.007	0.008	0.008	0.008	364,025	0.0077	2.94%
2009-03-27	0	5	0.340	0.330	0.380	76,160	0.007	0.007	0.008	0.007	0.007	10,192,709	0.0075	6.25%
2009-03-20	0	5	0.320	0.236	0.350	17,480	0.007	0.005	0.008	0.007	0.007	2,548,177	0.0069	-5.88%
2009-03-13	0	5	0.340	0.300	0.350	560	0.007	0.007	0.008	-	-	91,006	0.0062	-5.56%
2009-03-06	0	5	0.360	0.300	0.400	17	0.008	0.007	0.009	-	-	5,233	0.0032	0.00%
2009-02-27	0	5	0.360	0.310	0.400	29,600	0.008	0.007	0.009	0.007	0.009	3,640,253	0.0081	-5.26%
2009-02-20	0	5	0.380	0.310	0.390	0	0.008	0.007	0.009	-	-	0	-	0.00%
2009-02-13	0	5	0.380	0.365	0.390	112,640	0.008	0.008	0.009	0.007	0.010	14,925,038	0.0075	-11.63%
2009-02-06	0	5	0.430	0.305	0.445	0	0.009	0.007	0.010	-	-	0	-	0.00%
2009-01-30	0	2	0.430	0.213	0.450	0	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-23	0	5	0.430	0.231	0.435	0	0.009	0.005	0.010	-	-	0	-	0.00%
2009-01-16	0	5	0.430	0.150	0.435	0	0.009	0.003	0.010	-	-	0	-	0.00%
2009-01-09	0	5	0.430	0.202	0.435	0	0.009	0.004	0.010	-	-	0	-	0.00%
2009-01-02	0	4	0.430	0.390	0.430	39,040	0.009	0.009	0.009	0.009	0.010	4,368,304	0.0089	13.16%
2008-12-24	0	3	0.380	0.280	0.600	0	0.008	0.006	0.013	-	-	0	-	0.00%
2008-12-19	0	5	0.380	0.285	0.420	0	0.008	0.006	0.009	-	-	0	-	0.00%
2008-12-12	0	5	0.380	0.285	0.750	209,940	0.008	0.006	0.016	0.007	0.009	26,664,854	0.0079	0.00%
2008-12-05	0	5	0.380	0.305	0.390	118,440	0.008	0.007	0.009	0.006	0.008	16,017,114	0.0074	38.18%
2008-11-28	0	5	0.275	0.275	0.325	291,686	0.006	0.006	0.007	0.004	0.005	65,160,531	0.0045	22.22%
2008-11-21	0	5	0.225	0.218	0.238	9,299,022	0.005	0.005	0.005	0.004	0.005	1,802,198,311	0.0052	-6.25%
2008-11-14	0	5	0.240	0.235	0.290	43,383	0.005	0.005	0.006	0.005	0.006	7,781,041	0.0056	-20.00%
2008-11-07	0	5	0.300	0.211	0.300	52,320	0.007	0.005	0.007	0.006	0.007	8,008,557	0.0065	3.45%
2008-10-31	0	5	0.290	0.300	0.320	58,900	0.006	0.007	0.007	0.006	0.006	9,373,652	0.0063	-3.33%
2008-10-24	0	5	0.300	0.161	0.300	0	0.007	0.004	0.007	-	-	0	-	-7.69%
2008-10-17	0	5	0.325	-	0.325	9,820	0.007	-	0.007	0.007	0.008	1,365,095	0.0072	-13.33%
2008-10-10	0	4	0.375	0.275	0.375	11,120	0.008	0.006	0.008	0.006	0.008	1,456,101	0.0076	0.00%
2008-10-03	0	4	0.375	0.320	0.375	8,320	0.008	0.007	0.008	0.007	0.009	1,092,076	0.0076	1.35%
2008-09-26	0	5	0.370	0.310	0.400	36,080	0.008	0.007	0.009	0.008	0.008	4,368,304	0.0083	2.78%
2008-09-19	0	4	0.360	0.265	0.360	0	0.008	0.006	0.008	-	-	0	-	-5.26%
2008-09-12	0	5	0.380	0.320	0.380	38,960	0.008	0.007	0.008	0.008	0.008	4,732,329	0.0082	-5.00%
2008-09-05	0	5	0.400	0.350	0.400	100,720	0.009	0.008	0.009	0.009	0.009	11,057,269	0.0091	-4.76%
2008-08-29	0	5	0.420	0.350	0.420	0	0.009	0.008	0.009	-	-	0	-	0.00%
2008-08-21	0	4	0.420	0.420	0.455	485,710	0.009	0.009	0.010	0.008	0.010	54,103,262	0.0090	2.44%
2008-08-15	0	5	0.410	0.380	0.420	520,260	0.009	0.008	0.009	0.007	0.009	67,344,683	0.0077	5.13%
2008-08-08	0	4	0.390	0.360	0.400	44,520	0.009	0.008	0.009	0.009	0.009	5,096,354	0.0087	-2.50%
2008-08-01	0	5	0.400	0.395	0.400	101,640	0.009	0.009	0.009	0.009	0.009	11,648,810	0.0087	1.27%
2008-07-25	0	5	0.395	0.380	0.395	486,160	0.009	0.008	0.009	0.009	0.009	53,511,721	0.0091	-8.14%
2008-07-18	0	5	0.430	0.480	0.550	103,440	0.009	0.011	0.012	0.008	0.009	11,648,810	0.0089	-13.13%
2008-07-11	0	5	0.495	0.415	0.495	16,360	0.011	0.009	0.011	0.007	0.011	2,184,152	0.0075	-1.00%
2008-07-04	0	4	0.500	0.350	0.500	0	0.011	0.008	0.011	-	-	0	-	0.00%
2008-06-27	0	5	0.500	0.370	0.500	0	0.011	0.008	0.011	-	-	0	-	0.00%
2008-06-20	0	5	0.500	0.420	0.500	0	0.011	0.009	0.011	-	-	0	-	0.00%
2008-06-13	0	4	0.500	0.420	0.500	0	0.011	0.009	0.011	-	-	0	-	-3.85%
2008-06-06	0	5	0.520	0.460	0.550	35,520	0.011	0.010	0.012	0.011	0.011	3,276,228	0.0108	0.00%
2008-05-30	0	5	0.520	0.520	0.560	30,480	0.011	0.011	0.012	0.011	0.011	2,821,196	0.0108	-7.14%
2008-05-23	0	5	0.560	0.475	0.560	22,960	0.012	0.010	0.012	0.010	0.011	2,184,152	0.0105	0.00%
2008-05-16	0	4	0.560	0.560	0.590	45,600	0.012	0.012	0.013	0.012	0.013	3,640,253	0.0125	-3.45%
2008-05-09	0	5	0.580	0.560	0.600	409,360	0.013	0.012	0.013	0.011	0.013	32,910,356	0.0124	13.43%
2008-05-02	0	4	0.520	0.520	0.570	162,280	0.011	0.011	0.012	0.011	0.011	14,345,065	0.0113	-5.45%
2008-04-25	0	5	0.550	0.465	0.590	173,400	0.012	0.010	0.013	0.009	0.011	17,121,529	0.0101	15.79%
2008-04-18	0	5	0.475	0.475	0.510	793,240	0.010	0.010	0.011	0.010	0.012	72,095,521	0.0110	-18.10%
2008-04-11	0	5	0.580	0.540	0.580	402,080	0.013	0.012	0.013	0.011	0.013	34,057,961	0.0118	0.00%
2008-04-03	0	4	0.580	0.580	0.590	545,280	0.013	0.013	0.013	0.012	0.013	43,960,684	0.0124	-10.77%
2008-03-28	0	4	0.650	0.540	0.650	86,400	0.014	0.012	0.014	0.011	0.015	6,663,514	0.0130	12.07%
2008-03-20	0	4	0.580	0.510	0.680	100,341	0.013	0.011	0.015	0.010	0.013	8,261,601	0.0121	-6.45%
2008-03-14	0	5	0.620	0.620	0.640	255,000	0.013	0.013	0.014	0.013	0.014	18,972,506	0.0134	-4.62%
2008-03-07	0	5	0.650	0.610	0.690	50,640	0.014	0.013	0.015	0.014	0.014	3,701,952	0.0137	-4.41%
2008-02-29	0	5	0.680	0.650	0.680	226,880	0.015	0.014	0.015	0.014	0.015	15,733,297	0.0144	4.62%
2008-02-22	0	5	0.650	0.630	0.700	216,560	0.014	0.014	0.015	0.014	0.014	15,548,200	0.0139	1.56%
2008-02-15	0	5	0.640	0.640	0.690	1,399,200	0.014	0.014	0.015	0.014	0.014	98,101,737	0.0143	-7.25%
2008-02-06	0	3	0.690	0.630	0.730	107,280	0.015	0.014	0.016	0.014	0.015	7,403,905	0.0145	6.15%
2008-02-01	0	5	0.650	0.650	0.690	973,400	0.014	0.014	0.015	0.014	0.016	64,228,873	0.0152	-13.33%
2008-01-25	0	5	0.750	0.750	0.760	2,858,460	0.016	0.016	0.016	0.012	0.016	193,612,106	0.0148	10.29%
2008-01-18	0	5	0.680	0.660	0.690	1,387,340	0.015	0.014	0.015	0.013	0.015	100,415,457	0.0138	6.25%
2008-01-11	0	5	0.640	0.630	0.680	3,209,640	0.014	0.014	0.015	0.014	0.015	225,171,250	0.0143	-8.57%
2008-01-04	0	4	0.700	0.660	0.720	164,720	0.015	0.014	0.016	0.014	0.015	11,476,052	0.0144	9.38%
2007-12-28	0	3	0.640	0.640	0.660	97,940	0.014	0.014	0.014	0.013	0.014	7,288,219	0.0134	3.23%
2007-12-21	0	5	0.620	0.600	0.720	113,760	0.013	0.013	0.016	0.013	0.014	8,514,490	0.0134	-6.06%
2007-12-14	0	5	0.660	0.660	0.700	213,280	0.014	0.014	0.015	0.014	0.016	14,437,614	0.0148	-9.59%
2007-12-07	0	5	0.730	0.720	0.760	338,400	0.016	0.016	0.016	0.016	0.016	21,656,421	0.0156	0.00%
2007-11-30	0	5	0.730	0.730	0.750	4,181,175	0.016	0.016	0.016	0.015	0.017	265,639,836	0.0157	7.35%
2007-11-23	0	5	0.680	0.650	0.710	77,200	0.015	0.014	0.015	0.015	0.016	5,182,733	0.0149	3.03%
2007-11-16	0	5	0.660	0.650	0.680	1,288,919	0.014	0.014	0.015	0.014	0.016	84,108,588	0.0153	-16.46%
2007-11-09	0	5	0.790	0.770	0.800	511,060	0.017	0.017	0.017	0.016	0.017	30,911,302	0.0165	0.00%
2007-11-02	0	5	0.790	0.760	0.790	5,103,920	0.017	0.016	0.017	0.015	0.019	293,564,819	0.0174	16.18%
2007-10-26	0	5	0.680	0.670	0.700	625,380	0.015	0.014	0.015	0.014	0.015	42,202,256	0.0148	-4.23%
2007-10-18	0	4	0.710	0.710	0.720	1,939,680	0.015	0.015	0.016	0.013	0.016	127,162,062	0.0153	2.90%
2007-10-12	0	5	0.690	0.690	0.700	1,738,920	0.015	0.015	0.015	0.015	0.016	112,813,295	0.0154	-5.51%
2007-10-05	0	4	0.740	0.740	0.760	980,310	0.016	0.016	0.016	0.015	0.016	63,186,156	0.0155	-1.33%
2007-09-28	0	4	0.750	0.740	0.760	1,239,536	0.016	0.016	0.016	0.016	0.017	74,527,075	0.0166	-7.41%
2007-09-21	0	5	0.810	0.810	0.820	3,730,880	0.017	0.017	0.017	0.017	0.020	199,663,564	0.0187	-6.90%
2007-09-14	0	5	0.870	0.860	0.870	4,450,620	0.019	0.018	0.019	0.018	0.022	225,922,746	0.0197	-15.53%
2007-09-07	0	5	1.030	1.030	1.050	7,377,240	0.022	0.022	0.022	0.016	0.023	366,878,283	0.0201	39.19%
2007-08-31	0	5	0.740	0.730	0.740	948,800	0.016	0.016	0.016	0.015	0.017	60,020,987	0.0158	-1.33%
2007-08-24	0	5	0.750	0.730	0.750	4,043,220	0.016	0.016	0.016	0.013	0.017	272,383,766	0.0148	35.51%
2007-08-17	0	5	3.300	3.300	3.400	2,540,340	0.012	0.012	0.012	0.012	0.014	192,362,520	0.0132	-15.17%
2007-08-10	0	5	3.890	3.850	3.890	9,686,500	0.014	0.014	0.014	0.012	0.016	705,142,843	0.0137	-11.39%
2007-08-03	0	5	4.390	4.350	4.380	24,455,040	0.016	0.016	0.016	0.015	0.020	1,368,905,376	0.0179	0.00%
2007-07-27	0	5	4.390	4.300	4.390	16,620,862	0.016	0.015	0.016	0.013	0.016	1,131,454,815	0.0147	26.15%
2007-07-20	0	5	3.480	3.440	3.490	13,925,700	0.012	0.012	0.012	0.010	0.013	1,155,293,508	0.0121	24.29%
2007-07-13	0	5	2.800	2.790	2.800	5,489,760	0.010	0.010	0.010	0.009	0.010	591,067,395	0.0093	12.00%
2007-07-06	0	4	2.500	2.400	2.500	6,183,593	0.009	0.009	0.009	0.007	0.009	715,298,074	0.0086	21.95%
2007-06-29	0	5	2.050	1.980	2.050	977,620	0.007	0.007	0.007	0.007	0.007	137,561,570	0.0071	6.22%
2007-06-22	0	4	1.930	1.300	1.990	598,340	0.007	0.005	0.007	0.007	0.007	84,438,199	0.0071	-2.53%
2007-06-15	0	5	1.980	1.980	2.050	1,560,080	0.007	0.007	0.007	0.007	0.008	214,171,062	0.0073	-1.00%
2007-06-08	0	5	2.000	2.000	2.010	596,720	0.007	0.007	0.007	0.007	0.007	86,674,973	0.0069	2.56%
2007-06-01	0	5	1.950	1.900	2.050	742,160	0.007	0.007	0.007	0.007	0.007	105,687,547	0.0070	-2.50%
2007-05-25	0	4	2.000	1.800	2.200	300,854	0.007	0.006	0.008	0.007	0.008	41,324,390	0.0073	1.01%
2007-05-18	0	5	1.980	1.980	2.120	2,074,278	0.007	0.007	0.008	0.006	0.008	297,820,239	0.0070	25.79%
2007-05-11	0	5	1.630	1.630	1.740	4,256,880	0.006	0.006	0.006	0.006	0.006	756,289,497	0.0056	1.87%
2007-05-04	0	4	1.600	1.580	1.740	31,000	0.006	0.005	0.006	0.005	0.005	5,790,884	0.0054	0.00%
2007-04-27	0	5	1.600	1.500	1.630	1,299,060	0.006	0.005	0.006	0.006	0.006	219,474,517	0.0059	-11.60%
2007-04-20	0	5	1.810	1.780	1.810	1,747,080	0.006	0.006	0.006	0.006	0.007	275,646,095	0.0063	6.47%
2007-04-13	0	4	1.700	1.700	1.750	1,639,600	0.006	0.006	0.006	0.005	0.006	307,495,959	0.0053	23.19%
2007-04-04	0	3	1.380	1.360	1.400	285,000	0.005	0.005	0.005	0.004	0.005	61,962,463	0.0046	15.00%
2007-03-30	0	5	1.200	1.200	1.300	144,749	0.004	0.004	0.004	0.004	0.004	35,355,376	0.0041	9.09%
2007-03-23	0	5	1.100	1.010	1.100	22,720,120	0.004	0.003	0.004	0.003	0.004	7,709,983,430	0.0029	-20.29%
2007-03-16	0	5	1.380	1.150	1.380	432,154	0.005	0.004	0.005	0.004	0.005	92,778,075	0.0047	10.40%
2007-03-09	0	5	1.250	1.250	1.300	28,572	0.004	0.004	0.004	0.004	0.004	6,676,890	0.0043	4.17%
2007-03-02	0	5	1.200	1.100	1.300	35,700	0.004	0.004	0.004	0.004	0.004	8,396,782	0.0043	0.00%
2007-02-23	0	3	1.200	1.200	1.440	24,400	0.004	0.004	0.005	0.004	0.004	5,790,884	0.0042	-4.00%
2007-02-16	0	5	1.250	1.200	1.300	267,320	0.004	0.004	0.004	0.004	0.005	57,908,844	0.0046	4.17%
2007-02-09	0	5	1.200	1.120	1.290	171,540	0.004	0.004	0.004	0.004	0.004	39,957,102	0.0043	0.00%
2007-02-02	0	5	1.200	1.120	1.290	110,320	0.004	0.004	0.004	0.004	0.004	26,058,980	0.0042	-14.29%
2007-01-26	0	5	1.400	1.170	1.400	44,360	0.005	0.004	0.005	0.004	0.005	9,844,503	0.0045	9.38%
2007-01-19	0	5	1.280	1.180	1.350	303,255	0.004	0.004	0.005	0.004	0.005	70,214,473	0.0043	11.30%
2007-01-12	2	5	1.150	1.010	1.220	489,075	0.004	0.003	0.004	0.003	0.005	118,837,054	0.0041	4.55%
2007-01-05	0	4	1.100	1.000	1.100	172,500	0.004	0.003	0.004	0.003	0.004	47,485,252	0.0036	0.00%
2006-12-29	0	3	1.100	1.050	1.180	44,000	0.004	0.004	0.004	0.004	0.004	11,581,769	0.0038	-6.78%
2006-12-22	0	5	1.180	0.700	1.180	432,600	0.004	0.002	0.004	0.004	0.004	107,131,361	0.0040	-0.84%
2006-12-15	0	5	1.190	0.800	1.200	103,540	0.004	0.003	0.004	0.004	0.004	25,479,891	0.0041	8.18%
2006-12-08	0	5	1.100	0.700	1.150	121,520	0.004	0.002	0.004	0.002	0.004	32,428,952	0.0037	-6.78%
2006-12-01	0	5	1.180	1.100	1.180	297,200	0.004	0.004	0.004	0.004	0.004	72,965,143	0.0041	7.27%
2006-11-24	0	5	1.100	1.000	1.100	281,260	0.004	0.003	0.004	0.004	0.004	73,978,548	0.0038	10.00%
2006-11-17	0	5	1.000	1.000	1.080	118,039	0.003	0.003	0.004	0.003	0.004	32,588,781	0.0036	0.00%
2006-11-10	0	5	1.000	0.920	1.080	158,431	0.003	0.003	0.004	0.003	0.004	44,620,791	0.0036	-7.41%
2006-11-03	0	4	1.080	0.650	1.200	0	0.004	0.002	0.004	-	-	0	-	0.00%
2006-10-27	1	5	1.080	0.810	1.200	162,340	0.004	0.003	0.004	0.004	0.004	41,694,367	0.0039	-5.26%
2006-10-20	1	5	-	-	-	0	0.004	-	-	-	-	0	-	0.00%
2006-10-13	0	5	1.140	0.700	1.140	0	0.004	0.002	0.004	-	-	0	-	-0.87%
2006-10-06	0	4	1.150	0.760	1.200	103,500	0.004	0.003	0.004	0.004	0.004	26,058,980	0.0040	0.00%
2006-09-29	0	5	1.150	1.030	1.200	115,000	0.004	0.004	0.004	0.004	0.004	28,954,422	0.0040	4.55%
2006-09-22	0	5	1.100	1.080	1.200	1,047,640	0.004	0.004	0.004	0.004	0.004	275,646,095	0.0038	10.00%
2006-09-15	0	5	1.000	1.000	1.050	20,000	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0035	0.00%
2006-09-08	0	5	1.000	0.790	1.050	137,440	0.003	0.003	0.004	0.003	0.004	39,957,102	0.0034	11.11%
2006-09-01	0	5	0.900	0.900	1.000	44,600	0.003	0.003	0.003	0.003	0.003	14,477,211	0.0031	12.50%
2006-08-25	0	5	0.800	0.770	0.890	136,480	0.003	0.003	0.003	0.003	0.003	50,959,782	0.0027	-11.11%
2006-08-18	0	5	0.900	0.800	1.040	23,400	0.003	0.003	0.004	0.003	0.003	7,528,150	0.0031	0.00%
2006-08-11	0	5	0.900	0.900	1.000	87,400	0.003	0.003	0.003	0.002	0.003	30,112,599	0.0029	0.00%
2006-08-04	0	5	0.900	0.850	1.060	57,146	0.003	0.003	0.004	0.003	0.003	17,846,637	0.0032	-16.67%
2006-07-28	0	5	1.080	0.700	1.200	0	0.004	0.002	0.004	-	-	0	-	0.00%
2006-07-21	0	5	1.080	0.700	1.100	112,520	0.004	0.002	0.004	0.004	0.004	29,533,510	0.0038	-5.26%
2006-07-14	0	5	1.140	1.100	1.150	53,160	0.004	0.004	0.004	0.004	0.004	14,477,211	0.0037	7.55%
2006-07-07	0	5	1.060	0.700	1.090	0	0.004	0.002	0.004	-	-	0	-	0.00%
2006-06-30	0	5	1.060	0.810	1.200	10,600	0.004	0.003	0.004	0.004	0.004	2,895,442	0.0037	6.00%
2006-06-23	0	5	1.000	0.700	1.200	20,000	0.003	0.002	0.004	0.003	0.003	5,790,884	0.0035	0.00%
2006-06-16	0	5	1.000	1.000	1.160	20,000	0.003	0.003	0.004	0.003	0.003	5,790,884	0.0035	0.00%
2006-06-09	0	5	1.000	1.000	1.100	402,430	0.003	0.003	0.004	0.003	0.004	114,949,054	0.0035	-1.96%
2006-06-02	0	4	1.020	0.830	1.190	45,440	0.004	0.003	0.004	0.003	0.004	12,739,946	0.0036	-5.56%
2006-05-26	0	5	1.080	0.920	1.150	128,300	0.004	0.003	0.004	0.003	0.004	39,378,014	0.0033	0.00%
2006-05-19	0	5	1.080	1.080	1.350	802,430	0.004	0.004	0.005	0.003	0.005	182,557,629	0.0044	-21.74%
2006-05-12	0	5	1.380	1.380	1.420	4,051,060	0.005	0.005	0.005	0.003	0.005	989,693,117	0.0041	51.65%
2006-05-04	0	3	0.910	0.820	0.910	479,457	0.003	0.003	0.003	0.003	0.003	154,440,569	0.0031	4.60%
2006-04-28	0	5	0.870	0.800	0.870	94,440	0.003	0.003	0.003	0.003	0.003	32,428,952	0.0029	7.41%
2006-04-21	0	4	0.810	0.810	0.870	699,200	0.003	0.003	0.003	0.003	0.003	239,163,524	0.0029	1.25%
2006-04-13	0	4	0.800	0.630	0.810	48,000	0.003	0.002	0.003	0.003	0.003	17,372,653	0.0028	1.27%
2006-04-07	0	4	0.790	0.770	0.850	63,700	0.003	0.003	0.003	0.003	0.003	23,163,537	0.0028	5.33%
2006-03-31	4	5	0.750	0.750	0.800	0	0.003	0.003	0.003	-	-	0	-	-0.00%
2006-03-24	1	5	-	-	-	15,680	0.003	-	-	0.003	0.003	6,076,085	0.0026	0.00%
2006-03-17	0	5	0.750	0.750	0.800	3,000	0.003	0.003	0.003	0.003	0.003	1,158,177	0.0026	-1.32%
2006-03-10	0	5	0.760	0.750	0.800	1,237,860	0.003	0.003	0.003	0.003	0.003	455,742,599	0.0027	-1.30%
2006-03-03	0	5	0.770	0.500	0.780	90,900	0.003	0.002	0.003	0.002	0.003	35,903,483	0.0025	10.00%
2006-02-24	0	5	0.700	0.680	0.750	0	0.002	0.002	0.003	-	-	0	-	-6.67%
2006-02-17	0	5	0.750	0.500	0.750	7,500	0.003	0.002	0.003	0.003	0.003	2,895,442	0.0026	7.14%
2006-02-10	0	5	0.700	0.580	0.780	85,480	0.002	0.002	0.003	0.002	0.003	34,166,218	0.0025	-6.67%
2006-02-03	0	3	0.750	0.500	-	0	0.003	0.002	-	-	-	0	-	0.00%
2006-01-27	0	5	0.750	0.500	0.780	61,500	0.003	0.002	0.003	0.003	0.003	23,163,537	0.0027	-6.25%
2006-01-20	0	5	0.800	0.550	0.800	0	0.003	0.002	0.003	-	-	0	-	-1.23%
2006-01-13	0	5	0.810	0.550	0.820	0	0.003	0.002	0.003	-	-	0	-	0.00%
2006-01-06	0	4	0.810	-	0.810	572,860	0.003	-	0.003	0.003	0.003	202,680,952	0.0028	3.85%
2005-12-30	0	3	0.780	-	0.780	338,240	0.003	-	0.003	0.002	0.003	133,190,340	0.0025	14.71%
2005-12-23	0	5	0.680	0.660	0.700	0	0.002	0.002	0.002	-	-	0	-	0.00%
2005-12-16	0	5	0.680	0.660	0.700	68,000	0.002	0.002	0.002	0.002	0.002	28,954,422	0.0023	3.03%
2005-12-09	0	5	0.660	0.500	0.660	9,240	0.002	0.002	0.002	0.002	0.002	4,053,619	0.0023	0.00%
2005-12-02	0	5	0.660	0.660	0.740	27,694	0.002	0.002	0.003	0.002	0.002	12,299,259	0.0023	0.00%
2005-11-25	0	5	0.660	0.500	0.660	13,200	0.002	0.002	0.002	0.002	0.002	5,790,884	0.0023	0.00%
2005-11-18	1	5	0.660	-	0.660	33,000	0.002	-	0.002	0.002	0.002	14,477,211	0.0023	0.00%
2005-11-11	0	5	0.660	-	0.660	58,800	0.002	-	0.002	0.002	0.002	26,058,980	0.0023	1.54%
2005-11-04	0	5	0.650	0.650	0.680	64,820	0.002	0.002	0.002	0.002	0.002	31,849,864	0.0020	30.00%
2005-10-28	0	5	0.500	0.380	0.660	0	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-21	0	5	0.500	0.400	0.670	0	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-14	0	4	0.500	0.400	0.700	0	0.002	0.001	0.002	-	-	0	-	0.00%
2005-10-07	0	5	0.500	0.500	0.690	0	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-30	0	5	0.500	0.450	0.680	28,990	0.002	0.002	0.002	0.002	0.002	16,793,565	0.0017	-5.66%
2005-09-23	0	4	0.530	0.400	0.530	28,785	0.002	0.001	0.002	0.002	0.002	15,252,610	0.0019	-11.67%
2005-09-16	0	5	0.600	0.550	0.700	0	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-09	0	5	0.600	0.510	0.700	0	0.002	0.002	0.002	-	-	0	-	0.00%
2005-09-02	0	5	0.600	0.540	0.650	52,500	0.002	0.002	0.002	0.002	0.002	28,954,422	0.0018	0.00%
2005-08-26	0	5	0.600	0.460	0.670	15,600	0.002	0.002	0.002	0.002	0.002	7,528,150	0.0021	-11.76%
2005-08-19	0	5	0.680	0.600	0.680	0	0.002	0.002	0.002	-	-	0	-	0.00%
2005-08-12	0	5	0.680	0.500	0.700	50,700	0.002	0.002	0.002	0.002	0.002	21,426,272	0.0024	-2.86%
2005-08-05	0	5	0.700	0.580	0.700	63,927	0.002	0.002	0.002	0.002	0.002	28,647,794	0.0022	-5.41%
2005-07-29	0	5	0.740	0.580	0.740	0	0.003	0.002	0.003	-	-	0	-	0.00%
2005-07-22	0	5	0.740	0.580	0.740	8,447	0.003	0.002	0.003	0.003	0.003	3,397,801	0.0025	0.00%
2005-07-15	0	5	0.740	0.600	0.740	22,900	0.003	0.002	0.003	0.003	0.003	8,686,327	0.0026	5.71%
2005-07-08	0	5	0.700	0.570	0.790	176,500	0.002	0.002	0.003	0.002	0.002	78,176,939	0.0023	-2.78%
2005-06-30	0	4	0.720	0.550	0.800	0	0.002	0.002	0.003	-	-	0	-	0.00%
2005-06-24	2	5	0.720	0.720	-	12,960	0.002	0.002	-	0.002	0.002	5,211,796	0.0025	-4.38%
2005-06-17	5	5	-	-	-	0	0.003	-	-	-	-	0	-	0.00%
2005-06-10	1	5	-	-	-	0	0.003	-	-	-	-	0	-	0.00%
2005-06-03	0	5	0.753	-	0.800	0	0.003	-	0.003	-	-	0	-	0.00%
2005-05-27	0	5	0.753	-	-	0	0.003	-	-	-	-	0	-	0.00%
2005-05-20	0	4	0.753	-	0.800	11,680	0.003	-	0.003	0.003	0.003	4,360,467	0.0027	3.85%
2005-05-13	0	5	0.780	0.780	0.850	230,460	0.003	0.003	0.003	0.003	0.003	87,209,334	0.0026	-3.70%
2005-05-06	0	4	0.810	0.780	0.810	687,121	0.003	0.003	0.003	0.003	0.003	264,893,992	0.0026	14.08%
2005-04-29	0	5	0.710	0.710	0.780	285,120	0.002	0.002	0.003	0.002	0.003	123,338,915	0.0023	1.43%
2005-04-22	0	5	0.700	0.700	0.740	514,800	0.002	0.002	0.002	0.002	0.003	218,646,259	0.0024	1.45%
2005-04-15	0	5	0.690	-	0.690	0	0.002	-	0.002	-	-	0	-	-1.43%
2005-04-08	0	4	0.700	-	-	0	0.002	-	-	-	-	0	-	0.00%
2005-04-01	0	4	0.700	-	-	0	0.002	-	-	-	-	0	-	-1.41%
2005-03-24	0	4	0.710	-	-	14,400	0.002	-	-	0.002	0.002	6,229,238	0.0023	4.41%
2005-03-18	0	5	0.680	-	0.710	27,200	0.002	-	0.002	0.002	0.002	12,458,476	0.0022	0.00%
2005-03-11	0	5	0.680	-	0.680	420,700	0.002	-	0.002	0.002	0.002	196,221,002	0.0021	7.94%
2005-03-04	0	5	0.630	0.580	-	201,188	0.002	0.002	-	0.002	0.002	98,302,361	0.0020	5.00%
2005-02-25	0	5	0.600	-	0.600	209,047	0.002	-	0.002	0.002	0.002	105,667,813	0.0020	13.21%
2005-02-18	0	5	0.530	0.490	0.590	5,000	0.002	0.002	0.002	0.002	0.002	3,114,619	0.0016	6.00%
2005-02-08	0	2	0.500	0.500	0.590	0	0.002	0.002	0.002	-	-	0	-	0.00%
2005-02-04	0	5	0.500	0.500	0.590	205,180	0.002	0.002	0.002	0.002	0.002	112,749,211	0.0018	-16.67%
2005-01-28	0	5	0.600	0.550	0.600	461,760	0.002	0.002	0.002	0.002	0.002	261,939,464	0.0018	33.33%
2005-01-21	0	5	0.450	0.450	0.540	4,500	0.001	0.001	0.002	0.001	0.001	3,114,619	0.0014	0.00%
2005-01-14	0	5	0.450	0.450	0.540	5,400	0.001	0.001	0.002	0.001	0.001	3,737,543	0.0014	-13.46%
2005-01-07	0	5	0.520	0.455	0.530	395,838	0.002	0.001	0.002	0.002	0.002	236,119,272	0.0017	16.85%
2004-12-31	0	4	0.445	-	0.480	0	0.001	-	0.002	-	-	0	-	0.00%
2004-12-24	0	5	0.445	0.430	0.480	779,564	0.001	0.001	0.002	0.001	0.002	535,740,021	0.0015	11.25%
2004-12-17	0	5	0.400	0.400	0.420	14,406	0.001	0.001	0.001	0.001	0.001	11,250,316	0.0013	0.00%
2004-12-10	0	5	0.400	-	-	20,000	0.001	-	-	0.001	0.001	15,573,095	0.0013	0.00%
2004-12-03	0	5	0.400	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-11-26	0	5	0.400	0.380	0.450	482,400	0.001	0.001	0.001	0.001	0.001	373,754,289	0.0013	-13.04%
2004-11-19	0	5	0.460	0.410	0.460	0	0.001	0.001	0.001	-	-	0	-	-6.12%
2004-11-12	0	5	0.490	-	0.510	646,600	0.002	-	0.002	0.002	0.002	399,598,775	0.0016	2.08%
2004-11-05	0	5	0.480	-	0.490	536,400	0.002	-	0.002	0.001	0.002	358,181,194	0.0015	0.00%
2004-10-29	0	5	0.480	-	0.480	138,410	0.002	-	0.002	0.001	0.002	92,192,725	0.0015	3.23%
2004-10-21	0	4	0.465	0.400	0.465	619,950	0.001	0.001	0.001	0.001	0.002	410,506,794	0.0015	10.71%
2004-10-15	0	5	0.420	0.380	-	217,060	0.001	0.001	-	0.001	0.001	151,370,487	0.0014	2.44%
2004-10-08	0	5	0.410	0.370	0.450	29,700	0.001	0.001	0.001	0.001	0.001	21,802,334	0.0014	18.84%
2004-09-30	0	3	0.345	0.305	-	2,580	0.001	0.001	-	0.001	0.001	2,491,695	0.0010	-1.43%
2004-09-24	0	5	0.350	-	0.350	7,600	0.001	-	0.001	0.001	0.001	6,229,238	0.0012	-7.89%
2004-09-17	0	5	0.380	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-09-10	0	5	0.380	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-09-03	0	5	0.380	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-08-27	0	5	0.380	-	0.380	0	0.001	-	0.001	-	-	0	-	0.00%
2004-08-20	0	5	0.380	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-08-13	0	5	0.380	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-08-06	0	5	0.380	-	-	102,600	0.001	-	-	0.001	0.001	84,094,715	0.0012	-5.00%
2004-07-30	0	5	0.400	-	-	80,000	0.001	-	-	0.001	0.001	62,292,382	0.0013	-1.23%
2004-07-23	0	5	0.405	0.405	-	28,350	0.001	0.001	-	0.001	0.001	21,802,334	0.0013	0.00%
2004-07-16	0	5	0.405	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-07-09	0	5	0.405	0.290	0.430	23,550	0.001	0.001	0.001	0.001	0.001	18,687,714	0.0013	-5.81%
2004-07-02	0	4	0.430	-	0.430	0	0.001	-	0.001	-	-	0	-	0.00%
2004-06-25	0	4	0.430	0.330	0.450	0	0.001	0.001	0.001	-	-	0	-	0.00%
2004-06-18	0	5	0.430	-	0.450	0	0.001	-	0.001	-	-	0	-	0.00%
2004-06-11	0	5	0.430	0.400	0.450	21,500	0.001	0.001	0.001	0.001	0.001	15,573,095	0.0014	-4.44%
2004-06-04	0	5	0.450	-	-	4,500	0.001	-	-	0.001	0.001	3,114,619	0.0014	0.00%
2004-05-28	0	4	0.450	0.420	-	45,000	0.001	0.001	-	0.001	0.001	31,146,191	0.0014	0.00%
2004-05-21	0	5	0.450	0.390	0.470	0	0.001	0.001	0.002	-	-	0	-	-0.00%
2004-05-14	0	5	0.470	-	-	0	0.001	-	-	-	-	0	-	0.00%
2004-05-07	0	5	0.470	0.450	0.470	136,200	0.001	0.001	0.001	0.001	0.001	97,591,398	0.0014	3.30%
2004-04-30	0	5	0.455	0.455	-	311,300	0.001	0.001	-	0.001	0.002	217,954,122	0.0014	13.75%
2004-04-23	0	5	0.400	0.400	0.410	16,000	0.001	0.001	0.001	0.001	0.001	13,012,186	0.0012	-11.11%
2004-04-16	0	4	0.450	0.380	0.450	0	0.001	0.001	0.001	-	-	0	-	0.00%
2004-04-08	0	3	0.450	-	0.485	18,000	0.001	-	0.001	0.001	0.001	13,012,186	0.0014	4.65%
2004-04-02	0	5	0.430	0.300	0.450	0	0.001	0.001	0.001	-	-	0	-	0.00%
2004-03-26	0	5	0.430	0.430	0.480	80,440	0.001	0.001	0.001	0.001	0.001	61,157,276	0.0013	-12.24%
2004-03-19	0	5	0.490	-	0.490	166,060	0.002	-	0.002	0.001	0.002	116,459,068	0.0014	4.26%
2004-03-12	0	5	0.470	-	0.480	303,800	0.001	-	0.001	0.001	0.002	211,448,028	0.0014	-6.00%
2004-03-05	0	5	0.500	0.450	0.500	205,000	0.002	0.001	0.002	0.001	0.002	146,387,097	0.0014	11.11%
2004-02-27	0	5	0.450	0.450	0.470	374,800	0.001	0.001	0.001	0.001	0.001	255,038,853	0.0015	-2.17%
2004-02-20	0	5	0.460	0.460	-	295,913	0.001	0.001	-	0.001	0.002	201,365,861	0.0015	-16.36%
2004-02-13	0	5	0.550	0.500	0.620	340,865	0.002	0.002	0.002	0.001	0.002	200,088,390	0.0017	22.22%
2004-02-06	0	5	0.450	0.430	0.460	198,800	0.001	0.001	0.001	0.001	0.001	154,845,018	0.0013	36.36%
2004-01-30	0	5	0.330	0.330	0.370	255,780	0.001	0.001	0.001	0.001	0.001	252,436,415	0.0010	29.41%
2004-01-21	0	3	0.255	0.255	-	0	0.001	0.001	-	-	-	0	-	15.91%
2004-01-16	0	5	0.220	0.215	-	5,243,200	0.001	0.001	-	0.001	0.001	8,521,680,846	0.0006	0.00%
2004-01-09	0	5	0.220	0.210	-	6,000	0.001	0.001	-	0.001	0.001	9,759,140	0.0006	10.00%
2004-01-02	0	4	0.200	0.200	-	0	0.001	0.001	-	-	-	0	-	0.00%
2003-12-24	0	3	0.200	0.200	-	0	0.001	0.001	-	-	-	0	-	0.00%
2003-12-19	0	5	0.200	0.200	-	0	0.001	0.001	-	-	-	0	-	0.00%
2003-12-12	0	5	0.200	-	-	2,000	0.001	-	-	0.001	0.001	3,253,047	0.0006	-4.76%
2003-12-05	0	5	0.210	0.110	-	0	0.001	0.000	-	-	-	0	-	0.00%
2003-11-28	0	5	0.210	0.210	-	15,972	0.001	0.001	-	0.001	0.001	24,723,154	0.0006	-0.47%
2003-11-21	0	5	0.211	-	0.300	0	0.001	-	0.001	-	-	0	-	0.00%
2003-11-14	0	5	0.211	0.205	0.300	0	0.001	0.001	0.001	-	-	0	-	0.00%
2003-11-07	0	5	0.211	-	0.300	0	0.001	-	0.001	-	-	0	-	0.00%
2003-10-31	0	5	0.211	0.211	0.250	26,120	0.001	0.001	0.001	0.001	0.001	39,687,168	0.0007	-15.60%
2003-10-24	0	5	0.250	0.100	-	0	0.001	0.000	-	-	-	0	-	0.00%
2003-10-17	0	5	0.250	0.150	-	0	0.001	0.000	-	-	-	0	-	0.00%
2003-10-10	0	5	0.250	0.150	-	0	0.001	0.000	-	-	-	0	-	0.00%
2003-10-03	0	4	0.250	0.250	0.300	500	0.001	0.001	0.001	0.001	0.001	650,609	0.0008	-10.71%
2003-09-26	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
2003-09-19	0	5	0.280	-	0.280	189,840	0.001	-	0.001	0.001	0.001	196,484,014	0.0010	0.00%
2003-09-11	0	4	0.280	0.160	-	0	0.001	0.000	-	-	-	0	-	0.00%
2003-09-05	0	5	0.280	-	0.300	380,444	0.001	-	0.001	0.001	0.001	462,583,225	0.0008	33.33%
2003-08-29	0	5	0.210	0.210	-	3,200	0.001	0.001	-	0.000	0.000	6,506,093	0.0005	31.25%
2003-08-22	0	5	0.160	0.140	-	0	0.000	0.000	-	-	-	0	-	0.00%
2003-08-15	0	5	0.160	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-08-08	0	5	0.160	-	-	3,200	0.000	-	-	0.000	0.000	6,506,093	0.0005	-3.03%
2003-08-01	0	5	0.165	0.100	-	115,500	0.001	0.000	-	0.001	0.001	227,713,261	0.0005	0.00%
2003-07-25	0	5	0.165	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2003-07-18	0	5	0.165	0.100	-	56,430	0.001	0.000	-	0.001	0.001	111,254,193	0.0005	0.00%
2003-07-11	0	5	0.165	0.160	-	0	0.001	0.000	-	-	-	0	-	3.13%
2003-07-04	0	4	0.160	0.080	-	0	0.000	0.000	-	-	-	0	-	0.00%
2003-06-27	0	5	0.160	0.150	-	0	0.000	0.000	-	-	-	0	-	0.00%
2003-06-20	0	5	0.160	0.060	-	5,120	0.000	0.000	-	0.000	0.000	10,409,749	0.0005	-8.57%
2003-06-13	0	5	0.175	0.172	0.188	12,208	0.001	0.001	0.001	0.001	0.001	22,120,717	0.0006	16.67%
2003-06-06	0	4	0.150	0.150	-	13,800	0.000	0.000	-	0.000	0.000	29,928,029	0.0005	0.00%
2003-05-30	0	5	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-05-23	0	5	0.150	-	0.150	0	0.000	-	0.000	-	-	0	-	0.00%
2003-05-16	0	5	0.150	0.150	-	0	0.000	0.000	-	-	-	0	-	0.00%
2003-05-09	0	4	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-05-02	0	4	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-04-25	0	4	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-04-17	0	4	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-04-11	0	5	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-04-04	0	5	0.150	-	0.150	2	0.000	-	0.000	-	-	3,253	0.0006	0.00%
2003-03-28	0	5	0.150	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-03-21	0	5	0.150	-	-	544,500	0.000	-	-	0.000	0.000	1,310,977,776	0.0004	-3.23%
2003-03-14	0	5	0.155	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-03-07	0	5	0.155	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-02-28	0	5	0.155	-	0.155	0	0.000	-	0.000	-	-	0	-	0.00%
2003-02-21	0	5	0.155	-	-	0	0.000	-	-	-	-	0	-	0.00%
2003-02-14	0	5	0.155	-	-	1,550	0.000	-	-	0.000	0.000	3,253,047	0.0005	-8.82%
2003-02-07	0	4	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2003-01-30	0	4	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2003-01-24	0	5	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2003-01-17	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2003-01-10	0	5	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2003-01-03	0	4	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2002-12-27	0	3	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-12-20	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-12-13	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-12-06	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-11-29	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-11-22	0	5	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2002-11-15	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-11-08	0	5	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2002-11-01	0	5	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	0.00%
2002-10-25	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-10-18	0	4	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-10-11	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-10-04	0	4	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-09-27	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-09-20	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-09-13	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-09-06	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-08-30	0	5	0.170	-	0.170	0	0.001	-	0.001	-	-	0	-	-5.56%
2002-08-23	0	5	0.180	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-08-16	0	5	0.180	-	-	1,820	0.001	-	-	0.001	0.001	3,318,108	0.0005	-4.26%
2002-08-09	0	5	0.188	-	-	20,096	0.001	-	-	0.000	0.001	36,434,122	0.0006	34.29%
2002-08-02	0	5	0.140	-	0.140	217,560	0.000	-	0.000	0.000	0.000	505,523,440	0.0004	-12.50%
2002-07-26	0	5	0.160	0.140	-	320,000	0.000	0.000	-	0.000	0.000	650,609,318	0.0005	0.00%
2002-07-19	0	5	0.160	-	-	0	0.000	-	-	-	-	0	-	0.00%
2002-07-12	0	5	0.160	-	-	2,071,760	0.000	-	-	-	-	4,647,952,967	0.0004	-5.88%
2002-07-05	0	4	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-06-28	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-06-21	0	5	0.170	-	-	16,320	0.001	-	-	0.001	0.001	31,229,247	0.0005	0.00%
2002-06-14	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-06-07	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-05-31	0	5	0.170	-	-	3,400	0.001	-	-	0.001	0.001	6,506,093	0.0005	0.00%
2002-05-24	0	4	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-05-17	0	5	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-05-10	0	5	0.170	0.150	-	0	0.001	0.000	-	-	-	0	-	0.00%
2002-05-03	0	4	0.170	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-04-26	1	5	0.170	0.160	-	0	0.001	0.000	-	-	-	0	-	0.00%
2002-04-19	0	5	0.170	-	-	4,260	0.001	-	-	0.000	0.001	8,457,921	0.0005	6.25%
2002-04-12	0	5	0.160	-	-	0	0.000	-	-	-	-	0	-	0.00%
2002-04-04	0	3	0.160	0.160	-	9,600	0.000	0.000	-	0.000	0.000	19,518,280	0.0005	0.00%
2002-03-28	0	4	0.160	0.156	-	9,800	0.000	0.000	-	0.000	0.001	19,518,280	0.0005	-4.76%
2002-03-22	0	5	0.168	-	0.174	57,320	0.001	-	0.001	0.001	0.001	107,350,537	0.0005	-4.00%
2002-03-15	0	5	0.175	0.171	0.175	0	0.001	0.001	0.001	-	-	0	-	-4.37%
2002-03-08	0	5	0.183	0.175	0.188	73,100	0.001	0.001	0.001	0.001	0.001	130,121,864	0.0006	-2.66%
2002-03-01	0	5	0.188	0.180	0.188	55,010	0.001	0.001	0.001	0.001	0.001	94,338,351	0.0006	-10.48%
2002-02-22	0	5	0.210	0.200	0.210	0	0.001	0.001	0.001	-	-	0	-	-15.66%
2002-02-15	0	2	0.249	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-02-08	0	5	0.249	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-02-01	0	5	0.249	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-01-25	0	5	0.249	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-01-18	0	5	0.249	0.233	-	28,886	0.001	0.001	-	0.001	0.001	37,735,340	0.0008	-4.23%
2002-01-11	0	5	0.260	-	-	0	0.001	-	-	-	-	0	-	0.00%
2002-01-04	0	4	0.260	-	0.280	53,000	0.001	-	0.001	0.001	0.001	65,060,932	0.0008	-8.77%
2001-12-28	0	3	0.285	-	0.290	14,250	0.001	-	0.001	0.001	0.001	16,265,233	0.0009	3.64%
2001-12-21	0	5	0.275	-	-	0	0.001	-	-	-	-	0	-	3.77%
2001-12-14	0	5	0.265	-	-	43,450	0.001	-	-	0.001	0.001	55,301,792	0.0008	6.00%
2001-12-07	0	5	0.250	-	-	5,000	0.001	-	-	0.001	0.001	6,506,093	0.0008	-13.79%
2001-11-30	0	5	0.290	-	0.310	0	0.001	-	0.001	-	-	0	-	0.00%
2001-11-23	0	5	0.290	-	0.300	0	0.001	-	0.001	-	-	0	-	0.00%
2001-11-16	0	5	0.290	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-11-09	0	5	0.290	-	-	0	0.001	-	-	-	-	0	-	-4.92%
2001-11-02	0	5	0.305	-	0.310	0	0.001	-	0.001	-	-	0	-	-1.61%
2001-10-26	0	4	0.310	-	0.320	0	0.001	-	0.001	-	-	0	-	0.00%
2001-10-19	0	5	0.310	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-10-12	0	5	0.310	-	0.330	0	0.001	-	0.001	-	-	0	-	0.00%
2001-10-05	0	3	0.310	-	0.350	0	0.001	-	0.001	-	-	0	-	0.00%
2001-09-28	0	5	0.310	-	0.330	0	0.001	-	0.001	-	-	0	-	0.00%
2001-09-21	0	5	0.310	-	0.320	21,150	0.001	-	0.001	0.001	0.001	22,771,326	0.0009	10.71%
2001-09-14	0	5	0.280	-	0.300	0	0.001	-	0.001	-	-	0	-	0.00%
2001-09-07	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-08-31	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-08-24	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-08-17	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-08-10	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-08-03	0	5	0.280	-	-	2,800	0.001	-	-	0.001	0.001	3,253,047	0.0009	-12.50%
2001-07-27	0	4	0.320	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-07-20	0	5	0.320	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-07-13	0	5	0.320	-	-	1,298,000	0.001	-	-	0.001	0.001	1,141,819,353	0.0011	-8.57%
2001-07-05	0	3	0.350	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-06-29	0	4	0.350	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-06-22	0	5	0.350	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-06-15	0	5	0.350	-	0.370	0	0.001	-	0.001	-	-	0	-	-5.41%
2001-06-08	0	5	0.370	-	-	27	0.001	-	-	-	-	34,808	0.0008	0.00%
2001-06-01	0	5	0.370	-	0.390	0	0.001	-	0.001	-	-	0	-	0.00%
2001-05-25	0	5	0.370	-	0.390	0	0.001	-	0.001	-	-	0	-	0.00%
2001-05-18	0	5	0.370	-	0.390	0	0.001	-	0.001	-	-	0	-	0.00%
2001-05-11	0	5	0.370	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-05-04	0	3	0.370	-	0.370	1,295,000	0.001	-	0.001	0.001	0.001	1,138,566,306	0.0011	0.00%
2001-04-27	0	5	0.370	-	0.400	111,000	0.001	-	0.001	-	-	97,591,398	0.0011	0.00%
2001-04-20	0	4	0.370	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-04-12	0	4	0.370	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-04-06	0	4	0.370	-	-	29,100	0.001	-	-	0.001	0.001	26,024,373	0.0011	12.12%
2001-03-30	0	5	0.330	-	0.330	0	0.001	-	0.001	-	-	0	-	-13.16%
2001-03-23	0	5	0.380	-	0.400	360	0.001	-	0.001	-	-	325,305	0.0011	-5.00%
2001-03-16	0	5	0.400	-	0.420	92,700	0.001	-	0.001	0.001	0.001	78,073,118	0.0012	9.59%
2001-03-09	0	5	0.365	-	-	0	0.001	-	-	-	-	0	-	10.61%
2001-03-02	0	5	0.330	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-02-23	0	5	0.330	0.300	0.340	520	0.001	0.001	0.001	0.001	0.001	650,609	0.0008	10.00%
2001-02-16	0	5	0.300	0.270	0.330	117,820	0.001	0.001	0.001	0.001	0.001	128,170,036	0.0009	7.14%
2001-02-09	0	5	0.280	-	0.300	148,660	0.001	-	0.001	0.001	0.001	165,905,376	0.0009	15.23%
2001-02-02	0	5	0.243	-	-	246,090	0.001	-	-	0.001	0.001	325,629,964	0.0008	-2.80%
2001-01-23	0	2	0.250	-	0.250	0	0.001	-	0.001	-	-	0	-	0.00%
2001-01-19	0	5	0.250	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-01-12	0	5	0.250	-	-	0	0.001	-	-	-	-	0	-	0.00%
2001-01-05	0	4	0.250	0.242	0.330	103,460	0.001	0.001	0.001	0.001	0.001	124,266,380	0.0008	-21.87%
2000-12-29	0	3	0.320	-	0.320	16,000	0.001	-	0.001	0.001	0.001	16,265,233	0.0010	-11.11%
2000-12-22	0	5	0.360	0.360	-	0	0.001	0.001	-	-	-	0	-	5.88%
2000-12-15	0	5	0.340	-	-	0	0.001	-	-	-	-	0	-	13.33%
2000-12-08	0	5	0.300	-	0.320	2,755,940	0.001	-	0.001	0.001	0.001	2,603,738,490	0.0011	-16.67%
2000-12-01	0	5	0.360	-	-	3,600	0.001	-	-	0.001	0.001	3,253,047	0.0011	0.00%
2000-11-24	0	5	0.360	-	-	3,600	0.001	-	-	0.001	0.001	3,253,047	0.0011	-4.00%
2000-11-17	0	5	0.375	0.375	-	26,350	0.001	0.001	-	0.001	0.001	22,771,326	0.0012	-10.71%
2000-11-10	0	5	0.420	-	0.420	0	0.001	-	0.001	-	-	0	-	-2.33%
2000-11-03	0	5	0.430	-	0.450	4,300	0.001	-	0.001	0.001	0.001	3,253,047	0.0013	-2.93%
2000-10-27	0	5	0.443	-	0.445	0	0.001	-	0.001	-	-	0	-	0.00%
2000-10-20	0	5	0.443	-	0.450	0	0.001	-	0.001	-	-	0	-	0.00%
2000-10-13	0	5	0.443	-	0.450	0	0.001	-	0.001	-	-	0	-	-0.00%
2000-10-05	0	3	0.445	-	0.450	890	0.001	-	0.001	0.001	0.001	653,547	0.0014	3.49%
2000-09-29	0	5	0.430	-	0.450	0	0.001	-	0.001	-	-	0	-	0.00%
2000-09-22	0	5	0.430	-	0.440	0	0.001	-	0.001	-	-	0	-	0.00%
2000-09-15	0	4	0.430	-	0.430	0	0.001	-	0.001	-	-	0	-	0.00%
2000-09-08	0	5	0.430	0.430	0.450	8,600	0.001	0.001	0.001	0.001	0.001	6,535,466	0.0013	-4.44%
2000-09-01	0	5	0.450	-	0.450	0	0.001	-	0.001	-	-	0	-	0.00%
2000-08-25	0	5	0.450	-	0.450	19,200	0.001	-	0.001	0.001	0.001	13,070,932	0.0015	-2.17%
2000-08-18	0	5	0.460	-	0.480	487,720	0.001	-	0.001	0.001	0.001	353,568,714	0.0014	-4.17%
2000-08-11	0	5	0.480	-	0.480	0	0.001	-	0.001	-	-	0	-	0.00%
2000-08-04	0	5	0.480	-	-	0	0.001	-	-	-	-	0	-	-4.00%
2000-07-28	0	5	0.500	-	-	0	0.002	-	-	-	-	0	-	0.00%
2000-07-21	0	5	0.500	-	-	0	0.002	-	-	-	-	0	-	0.00%
2000-07-14	0	5	0.500	-	-	0	0.002	-	-	-	-	0	-	4.17%
2000-07-07	0	5	0.480	-	-	0	0.001	-	-	-	-	0	-	0.00%
2000-06-30	0	5	0.480	-	-	0	0.001	-	-	-	-	0	-	0.00%
2000-06-23	0	5	0.480	-	-	0	0.001	-	-	-	-	0	-	-0.00%
2000-06-16	0	5	0.500	-	-	0	0.001	-	-	-	-	0	-	0.00%
2000-06-09	0	4	0.500	-	0.540	103,464	0.001	-	0.002	0.001	0.001	88,705,336	0.0012	31.58%
2000-06-02	0	5	0.380	0.380	-	77,480	0.001	0.001	-	0.001	0.001	61,950,772	0.0013	-15.56%
2000-05-26	0	5	0.450	-	-	0	0.001	-	-	-	-	0	-	0.00%
2000-05-19	0	5	0.450	-	0.460	0	0.001	-	0.001	-	-	0	-	0.00%
2000-05-12	0	4	0.450	-	0.450	4,500	0.001	-	0.001	0.001	0.001	3,403,889	0.0013	-2.17%
2000-05-05	0	4	0.460	-	0.460	0	0.001	-	0.001	-	-	0	-	0.00%
2000-04-28	0	4	0.460	-	-	0	0.001	-	-	-	-	0	-	-30.30%
2000-04-20	0	4	0.660	-	0.660	0	0.002	-	0.002	-	-	0	-	0.00%
2000-04-14	0	5	0.660	-	0.700	0	0.002	-	0.002	-	-	0	-	-5.71%
2000-04-07	0	4	0.700	-	0.700	0	0.002	-	0.002	-	-	0	-	-9.09%
2000-03-31	0	5	0.770	-	0.770	47,400	0.002	-	0.002	0.002	0.002	20,423,331	0.0023	0.00%
2000-03-24	0	5	0.770	-	0.770	0	0.002	-	0.002	-	-	0	-	-3.75%
2000-03-17	0	5	0.800	-	0.800	0	0.002	-	0.002	-	-	0	-	-1.23%
2000-03-10	0	5	0.810	-	0.810	308,240	0.002	-	0.002	0.002	0.002	140,920,987	0.0022	44.64%
2000-03-03	0	5	0.560	0.520	-	137,600	0.002	0.002	-	0.002	0.002	78,289,437	0.0018	-13.85%
2000-02-25	0	5	0.650	0.620	0.650	166,820	0.002	0.002	0.002	0.002	0.002	83,735,659	0.0020	8.33%
2000-02-18	0	5	0.600	0.520	0.600	24,800	0.002	0.002	0.002	0.002	0.002	14,296,332	0.0017	-7.69%
2000-02-11	0	4	0.650	-	0.700	52,600	0.002	-	0.002	0.002	0.002	27,231,109	0.0019	-1.52%
2000-02-03	0	4	0.660	-	0.660	23,900	0.002	-	0.002	0.002	0.002	12,934,777	0.0018	1.54%
2000-01-28	0	5	0.650	0.630	0.690	558,940	0.002	0.002	0.002	0.001	0.002	312,476,971	0.0018	30.00%
2000-01-21	0	5	0.500	0.490	-	9,760	0.001	0.001	-	0.001	0.001	6,807,777	0.0014	4.17%
2000-01-14	0	5	0.480	0.480	-	33,700	0.001	0.001	-	0.001	0.001	23,827,220	0.0014	2.13%
2000-01-07	0	5	0.470	0.470	-	86,000	0.001	0.001	-	0.001	0.001	65,354,661	0.0013	-4.08%
1999-12-30	0	3	0.490	-	0.490	9,800	0.001	-	0.001	0.001	0.001	6,807,777	0.0014	0.00%
1999-12-24	0	5	0.490	-	0.500	0	0.001	-	0.001	-	-	0	-	0.00%
1999-12-17	0	5	0.490	-	0.490	0	0.001	-	0.001	-	-	0	-	-3.92%
1999-12-10	0	5	0.510	-	0.520	11,760	0.001	-	0.002	-	-	8,169,333	0.0014	4.08%
1999-12-03	0	5	0.490	0.490	0.520	46,960	0.001	0.001	0.002	0.001	0.002	28,592,664	0.0016	-15.52%
1999-11-26	0	5	0.580	-	0.580	0	0.002	-	0.002	-	-	0	-	-3.33%
1999-11-19	0	5	0.600	-	0.630	128,560	0.002	-	0.002	0.002	0.002	74,885,549	0.0017	0.00%
1999-11-12	0	5	0.600	0.560	0.640	2,763,640	0.002	0.002	0.002	0.002	0.002	1,449,035,366	0.0019	0.00%
1999-11-05	0	5	0.600	0.560	0.600	14,531,460	0.002	0.002	0.002	0.002	0.002	7,611,094,849	0.0019	3.45%
1999-10-29	0	5	0.580	-	0.580	53,200	0.002	-	0.002	-	-	30,634,997	0.0017	1.75%
1999-10-22	0	4	0.570	0.530	0.570	75,600	0.002	0.002	0.002	0.001	0.002	47,654,440	0.0016	42.50%
1999-10-15	0	5	0.400	-	-	7,020	0.001	-	-	0.001	0.001	6,157,788	0.0011	-1.95%
1999-10-08	0	5	0.410	0.390	-	30,340	0.001	0.001	-	0.001	0.001	25,315,352	0.0012	-2.38%
1999-09-30	0	4	0.420	0.420	-	840	0.001	0.001	-	0.001	0.001	684,199	0.0012	-14.29%
1999-09-24	0	5	0.490	-	0.490	450	0.001	-	0.001	-	-	314,047	0.0014	-9.26%
1999-09-17	0	4	0.540	-	0.540	40,800	0.002	-	0.002	0.001	0.002	27,367,948	0.0015	17.39%
1999-09-10	0	5	0.460	0.440	0.500	2,780	0.001	0.001	0.001	0.001	0.001	2,052,596	0.0014	-4.17%
1999-09-03	0	5	0.480	0.460	0.500	0	0.001	0.001	0.001	-	-	0	-	-4.00%
1999-08-27	0	5	0.500	-	0.540	0	0.001	-	0.002	-	-	0	-	0.00%
1999-08-20	0	5	0.500	-	0.530	0	0.001	-	0.002	-	-	0	-	0.00%
1999-08-13	0	5	0.500	-	0.500	1,100	0.001	-	0.001	0.002	0.002	684,199	0.0016	-9.09%
1999-08-06	0	5	0.550	-	0.550	1,070	0.002	-	0.002	-	-	665,383	0.0016	0.00%
1999-07-30	0	5	0.550	0.480	0.590	27,160	0.002	0.001	0.002	0.001	0.002	17,789,166	0.0015	10.00%
1999-07-23	0	5	0.500	0.490	-	29,400	0.001	0.001	-	-	-	20,525,961	0.0014	4.17%
1999-07-16	0	5	0.480	-	0.480	104,900	0.001	-	0.001	0.001	0.001	71,840,864	0.0015	-7.69%
1999-07-09	0	5	0.520	0.500	-	66,400	0.002	0.001	-	0.002	0.002	41,051,922	0.0016	-21.21%
1999-07-02	0	4	0.660	-	0.660	83,400	0.002	-	0.002	0.002	0.002	41,051,922	0.0020	-5.71%
1999-06-25	0	5	0.700	0.690	0.750	390,180	0.002	0.002	0.002	0.001	0.002	214,838,394	0.0018	77.22%
1999-06-17	4	4	0.400	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-06-11	5	5	0.400	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-06-04	5	5	0.400	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-05-28	3	5	0.400	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-05-21	0	5	0.400	0.380	-	24,000	0.001	0.001	-	0.001	0.001	20,785,784	0.0012	-4.76%
1999-05-14	0	5	0.420	0.420	0.460	86,720	0.001	0.001	0.001	0.001	0.001	80,371,696	0.0011	20.00%
1999-05-07	0	5	0.350	0.340	-	0	0.001	0.001	-	-	-	0	-	2.94%
1999-04-30	0	5	0.340	0.325	-	3,780	0.001	0.001	-	0.001	0.001	3,835,323	0.0010	-5.56%
1999-04-23	0	5	0.360	0.360	-	41,880	0.001	0.001	-	0.001	0.001	47,114,443	0.0009	26.32%
1999-04-16	0	5	0.285	-	-	619,600	0.001	-	-	0.001	0.001	717,109,532	0.0009	-13.64%
1999-04-09	0	3	0.330	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-04-01	0	4	0.330	-	-	300,000	0.001	-	-	-	-	346,429,726	0.0009	-8.33%
1999-03-26	0	5	0.360	-	0.360	0	0.001	-	0.001	-	-	0	-	0.00%
1999-03-19	0	5	0.360	0.360	-	23,800	0.001	0.001	-	0.001	0.001	27,714,378	0.0009	44.00%
1999-03-12	0	5	0.250	-	-	15,000	0.001	-	-	0.001	0.001	20,092,924	0.0007	-9.09%
1999-03-05	0	5	0.275	0.260	0.275	27,500	0.001	0.001	0.001	0.001	0.001	34,642,973	0.0008	-6.78%
1999-02-26	0	5	0.295	-	0.295	4,800	0.001	-	0.001	0.001	0.001	5,542,876	0.0009	5.36%
1999-02-19	0	2	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-02-12	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-02-05	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	0.00%
1999-01-29	0	5	0.280	-	-	0	0.001	-	-	-	-	0	-	-1.75%
1999-01-22	0	5	0.285	-	-	5,130	0.001	-	-	0.001	0.001	6,235,735	0.0008	3.64%
1999-01-15	0	5	0.275	-	-	5,200	0.001	-	-	0.001	0.001	6,928,595	0.0008	-1.79%
1999-01-08	0	5	0.280	0.280	-	35,300	0.001	0.001	-	0.001	0.001	41,571,567	0.0008	-9.68%
1998-12-31	0	4	0.310	0.290	0.320	31,000	0.001	0.001	0.001	0.001	0.001	34,642,973	0.0009	24.00%
1998-12-24	0	4	0.250	0.246	-	64,732	0.001	0.001	-	0.001	0.001	81,054,856	0.0008	-19.35%
1998-12-18	0	5	0.310	0.295	-	87,600	0.001	0.001	-	0.001	0.001	79,678,837	0.0011	-26.19%
1998-12-11	0	5	0.420	-	0.420	19,600	0.001	-	0.001	0.001	0.001	13,857,189	0.0014	-12.50%
1998-12-04	0	5	0.480	-	0.495	119,600	0.001	-	0.001	0.001	0.001	97,000,323	0.0012	20.00%
1998-11-27	0	5	0.400	0.360	0.400	255,570	0.001	0.001	0.001	0.001	0.001	245,965,105	0.0010	81.82%
1998-11-20	0	5	0.220	0.216	-	0	0.001	0.001	-	-	-	0	-	0.00%
1998-11-13	0	5	0.220	-	-	22,000	0.001	-	-	0.001	0.001	34,642,973	0.0006	0.00%
1998-11-06	0	5	0.220	0.216	-	4,840	0.001	0.001	-	0.001	0.001	7,621,454	0.0006	-8.33%
1998-10-30	0	4	0.240	-	-	67,098	0.001	-	-	0.001	0.001	105,314,637	0.0006	20.00%
1998-10-23	0	5	0.200	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-10-16	0	5	0.200	0.200	-	19,436	0.001	0.001	-	0.001	0.001	33,257,254	0.0006	-8.26%
1998-10-09	0	4	0.220	0.200	0.228	0	0.001	0.001	0.001	-	-	0	-	10.00%
1998-09-30	0	3	0.200	0.200	-	0	0.001	0.001	-	-	-	0	-	17.65%
1998-09-25	0	5	0.170	-	-	0	0.000	-	-	-	-	0	-	0.00%
1998-09-18	0	5	0.170	0.166	-	8,516	0.000	0.000	-	0.000	0.001	16,781,183	0.0005	-16.26%
1998-09-11	0	5	0.203	0.190	0.203	0	0.001	0.001	0.001	-	-	0	-	0.00%
1998-09-04	0	5	0.203	0.190	0.203	0	0.001	0.001	0.001	-	-	0	-	0.00%
1998-08-28	0	5	0.203	-	0.203	50,344	0.001	-	0.001	0.001	0.001	86,702,779	0.0006	6.28%
1998-08-21	0	4	0.191	0.180	-	1,882,214	0.001	0.001	-	0.001	0.001	3,243,662,839	0.0006	-16.96%
1998-08-14	0	5	0.230	-	0.234	12,820	0.001	-	0.001	0.001	0.001	20,976,479	0.0006	17.95%
1998-08-07	0	5	0.195	0.195	-	42,832	0.001	0.001	-	0.000	0.001	84,226,855	0.0005	3.72%
1998-07-31	0	5	0.188	-	0.188	94,330	0.001	-	0.001	0.001	0.001	164,315,751	0.0006	-10.48%
1998-07-24	0	5	0.210	0.200	-	0	0.001	0.001	-	-	-	0	-	0.00%
1998-07-17	0	5	0.210	-	-	9,240	0.001	-	-	0.001	0.001	15,382,751	0.0006	-6.67%
1998-07-10	0	5	0.225	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-07-03	0	4	0.225	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-06-26	0	5	0.225	-	0.225	1,350	0.001	-	0.001	0.001	0.001	2,097,648	0.0006	-0.00%
1998-06-19	0	5	0.230	0.226	0.230	27,496	0.001	0.001	0.001	0.001	0.001	42,170,491	0.0007	-4.17%
1998-06-12	0	5	0.240	0.210	0.240	9,600	0.001	0.001	0.001	0.001	0.001	14,295,082	0.0007	0.00%
1998-06-05	0	5	0.240	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-05-29	0	5	0.240	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-05-22	0	5	0.240	-	-	48,000	0.001	-	-	0.001	0.001	71,475,409	0.0007	0.00%
1998-05-15	0	5	0.240	0.220	-	25,920	0.001	0.001	-	0.001	0.001	38,596,721	0.0007	-7.69%
1998-05-08	0	5	0.260	0.260	-	35,410	0.001	0.001	-	0.001	0.001	42,170,491	0.0008	-13.33%
1998-05-01	0	5	0.300	0.300	-	80,169	0.001	0.001	-	0.001	0.001	94,052,704	0.0009	-11.76%
1998-04-24	0	5	0.340	-	0.340	94,360	0.001	-	0.001	0.001	0.001	88,629,507	0.0011	-32.00%
1998-04-17	0	4	0.500	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-04-09	0	3	0.500	-	0.520	0	0.001	-	0.001	-	-	0	-	0.00%
1998-04-03	0	5	0.500	-	-	0	0.001	-	-	-	-	0	-	0.00%
1998-03-27	0	5	0.500	-	0.520	1,960	0.001	-	0.001	0.001	0.001	1,429,508	0.0014	4.17%
1998-03-20	0	5	0.480	-	0.500	0	0.001	-	0.001	-	-	0	-	0.00%
1998-03-13	0	5	0.480	-	-	1	0.001	-	-	-	-	357	0.0028	0.00%
1998-03-06	0	5	0.480	-	0.500	0	0.001	-	0.001	-	-	0	-	0.00%
1998-02-27	0	5	0.480	0.460	0.500	223,500	0.001	0.001	0.001	0.001	0.001	167,967,212	0.0013	-5.88%
1998-02-20	0	5	0.510	0.490	0.540	574,600	0.001	0.001	0.002	0.001	0.002	382,393,439	0.0015	-15.00%
1998-02-13	0	5	0.600	-	-	60,000	0.002	-	-	0.002	0.002	35,737,705	0.0017	-7.69%
1998-02-06	0	5	0.650	-	0.650	873,100	0.002	-	0.002	0.002	0.002	458,157,373	0.0019	-5.80%
1998-01-27	0	2	0.690	-	0.690	822,960	0.002	-	0.002	0.002	0.002	418,131,144	0.0020	-2.82%
1998-01-23	0	5	0.710	-	0.710	0	0.002	-	0.002	-	-	0	-	-11.25%
1998-01-16	0	5	0.800	-	0.800	10,120,480	0.002	-	0.002	0.002	0.002	4,446,485,209	0.0023	-4.76%
1998-01-09	0	5	0.840	-	-	0	0.002	-	-	-	-	0	-	0.00%
1998-01-02	0	4	0.840	-	0.880	177,280	0.002	-	0.002	0.002	0.002	83,626,229	0.0021	16.67%
1997-12-24	0	3	0.720	-	-	6,791,040	0.002	-	-	-	-	3,370,780,300	0.0020	-5.26%
1997-12-19	0	5	0.760	-	-	0	0.002	-	-	-	-	0	-	0.00%
1997-12-12	0	5	0.760	-	-	35,040	0.002	-	-	0.002	0.002	16,439,344	0.0021	-5.00%
1997-12-05	0	5	0.800	-	0.800	1,112	0.002	-	0.002	-	-	567,872	0.0020	0.00%
1997-11-28	0	5	0.800	0.800	0.850	16,000	0.002	0.002	0.002	0.002	0.002	7,147,541	0.0022	-8.05%
1997-11-21	0	5	0.870	0.870	0.900	12,820	0.002	0.002	0.003	0.002	0.003	5,718,033	0.0022	-4.40%
1997-11-14	0	5	0.910	-	0.940	43,680	0.003	-	0.003	-	-	17,154,098	0.0025	0.00%
1997-11-07	0	5	0.910	0.820	-	6,830,760	0.003	0.002	-	0.002	0.003	2,637,442,601	0.0026	-1.09%
1997-10-31	0	5	0.920	0.870	0.920	393,000	0.003	0.002	0.003	0.002	0.003	163,678,687	0.0024	24.32%
1997-10-24	0	5	0.740	0.650	0.750	680,400	0.002	0.002	0.002	0.002	0.002	342,367,210	0.0020	-1.33%
1997-10-17	0	5	0.750	0.730	-	120,960	0.002	0.002	-	0.002	0.002	51,868,405	0.0023	-13.82%
1997-10-09	0	4	0.890	-	0.930	27,100	0.002	-	0.003	0.002	0.003	10,964,978	0.0025	-6.32%
1997-10-03	0	3	0.950	-	-	0	0.003	-	-	-	-	0	-	0.00%
1997-09-26	0	5	0.950	-	-	37,400	0.003	-	-	0.003	0.003	14,619,970	0.0026	-1.04%
1997-09-19	0	4	0.960	0.930	-	262,240	0.003	0.003	-	0.002	0.003	101,608,792	0.0026	7.87%
1997-09-12	0	5	0.890	0.850	-	779,040	0.002	0.002	-	0.002	0.003	311,405,363	0.0025	-10.10%
1997-09-05	0	5	0.990	-	0.990	10,142	0.003	-	0.003	0.003	0.003	3,694,101	0.0027	-2.94%
1997-08-29	0	5	1.020	0.980	-	199,600	0.003	0.003	-	0.003	0.003	70,175,856	0.0028	-3.77%
1997-08-22	0	4	1.060	-	1.100	147,360	0.003	-	0.003	0.003	0.003	48,611,400	0.0030	-8.62%
1997-08-15	3	5	1.160	1.120	1.160	1,297,060	0.003	0.003	0.003	0.003	0.004	407,166,167	0.0032	6.42%
1997-08-08	3	5	1.090	-	-	349,300	0.003	-	-	0.003	0.003	120,614,753	0.0029	5.83%
1997-08-01	0	5	1.030	1.030	1.050	399,560	0.003	0.003	0.003	0.003	0.003	139,620,714	0.0029	3.00%
1997-07-25	0	5	1.000	1.000	1.040	11,600	0.003	0.003	0.003	0.003	0.003	4,385,991	0.0026	4.17%
1997-07-18	0	5	0.960	-	0.970	28,800	0.003	-	0.003	0.003	0.003	10,964,978	0.0026	4.35%
1997-07-11	0	5	0.920	-	-	26,940	0.003	-	-	0.003	0.003	10,745,678	0.0025	-3.16%
1997-07-04	0	2	0.950	-	-	0	0.003	-	-	-	-	0	-	0.00%
1997-06-27	0	5	0.950	0.950	-	19,000	0.003	0.003	-	0.003	0.003	7,309,985	0.0026	0.00%
1997-06-20	0	5	0.950	0.920	-	379,105	0.003	0.003	-	0.003	0.003	144,398,155	0.0026	-3.06%
1997-06-13	0	4	0.980	-	1.040	119,400	0.003	-	0.003	0.003	0.003	43,859,910	0.0027	-2.00%
1997-06-06	0	5	1.000	-	-	273,300	0.003	-	-	0.003	0.003	98,684,798	0.0028	-2.91%
1997-05-30	0	5	1.080	1.030	1.080	127,372	0.003	0.003	0.003	0.003	0.003	46,194,067	0.0028	3.85%
1997-05-23	0	5	1.040	1.000	-	131,040	0.003	0.003	-	0.003	0.003	48,288,484	0.0027	0.00%
1997-05-16	0	5	1.040	1.040	1.080	564,020	0.003	0.003	0.003	0.003	0.003	202,762,193	0.0028	0.00%
1997-05-09	0	5	1.040	1.010	1.040	413,620	0.003	0.003	0.003	0.003	0.003	154,829,741	0.0027	1.96%
1997-05-02	0	5	1.020	1.020	-	126,400	0.003	0.003	-	0.003	0.003	45,989,032	0.0027	-9.73%
1997-04-25	0	5	1.130	-	1.140	72,240	0.003	-	0.003	0.003	0.003	24,527,484	0.0029	7.62%
1997-04-18	0	5	1.050	1.000	-	42,600	0.003	0.003	-	0.003	0.003	15,329,677	0.0028	-6.25%
1997-04-11	0	5	1.120	-	1.120	343	0.003	-	0.003	-	-	123,021	0.0028	0.00%
1997-04-04	0	4	1.120	-	1.140	0	0.003	-	0.003	-	-	0	-	0.00%
1997-03-27	0	4	1.120	-	1.150	123,840	0.003	-	0.003	0.003	0.003	42,156,613	0.0029	-3.45%
1997-03-21	0	5	1.160	-	1.180	46,580	0.003	-	0.003	0.003	0.003	16,862,645	0.0028	10.48%
1997-03-14	0	5	1.050	1.030	-	194,000	0.003	0.003	-	0.003	0.003	68,983,548	0.0028	-2.78%
1997-03-07	0	5	1.080	1.080	1.110	248,640	0.003	0.003	0.003	0.003	0.003	83,628,755	0.0030	-9.24%
1997-02-28	0	5	1.190	-	1.190	483,840	0.003	-	0.003	0.003	0.003	159,428,645	0.0030	3.48%
1997-02-21	0	5	1.150	1.150	1.200	737,200	0.003	0.003	0.003	0.003	0.004	223,046,806	0.0033	2.68%
1997-02-14	0	5	1.120	1.030	1.120	0	0.003	0.003	0.003	-	-	0	-	-2.61%
1997-02-05	0	3	1.150	-	1.150	23,200	0.003	-	0.003	0.003	0.003	7,664,839	0.0030	2.68%
1997-01-31	0	5	1.120	-	1.120	45,093	0.003	-	0.003	0.003	0.003	16,007,632	0.0028	-0.88%
1997-01-24	0	5	1.130	-	1.170	264,400	0.003	-	0.003	0.003	0.003	88,912,129	0.0030	3.67%
1997-01-17	0	5	1.090	1.050	1.090	827,760	0.003	0.003	0.003	0.003	0.003	289,730,902	0.0029	3.81%
1997-01-10	0	5	1.050	1.050	-	52,500	0.003	0.003	-	0.003	0.003	19,162,097	0.0027	-1.87%
1997-01-03	0	4	1.070	-	1.070	140,200	0.003	-	0.003	0.003	0.003	49,821,451	0.0028	-2.73%
1996-12-27	0	3	1.100	1.080	1.100	120,400	0.003	0.003	0.003	0.003	0.003	42,156,613	0.0029	5.77%
1996-12-20	0	5	1.040	1.040	-	258,440	0.003	0.003	-	0.003	0.003	91,978,064	0.0028	-1.89%
1996-12-13	0	5	1.060	1.060	-	929,140	0.003	0.003	-	0.003	0.003	309,659,483	0.0030	-3.64%
1996-12-06	0	5	1.100	-	1.140	167,040	0.003	-	0.003	0.003	0.003	58,252,774	0.0029	2.80%
1996-11-29	0	5	1.070	1.070	1.100	360,600	0.003	0.003	0.003	0.003	0.003	128,769,290	0.0028	-0.93%
1996-11-22	0	5	1.080	1.040	1.100	511,680	0.003	0.003	0.003	0.003	0.003	177,824,257	0.0029	-1.82%
1996-11-15	0	5	1.100	1.100	-	502,305	0.003	0.003	-	0.003	0.003	173,635,806	0.0029	6.80%
1996-11-08	0	5	1.030	1.030	-	1,327,040	0.003	0.003	-	0.003	0.003	493,615,611	0.0027	-4.63%
1996-11-01	0	5	1.080	1.000	1.080	0	0.003	0.003	0.003	-	-	0	-	-1.82%
1996-10-25	0	4	1.100	-	1.100	0	0.003	-	0.003	-	-	0	-	0.00%
1996-10-18	0	5	1.100	-	-	0	0.003	-	-	-	-	0	-	0.00%
1996-10-11	0	5	1.100	1.100	1.120	122,080	0.003	0.003	0.003	0.003	0.003	42,923,097	0.0028	5.71%
1996-10-04	0	5	1.070	1.030	1.070	124,794	0.003	0.003	0.003	0.003	0.003	45,798,590	0.0027	-4.46%
1996-09-27	0	5	1.120	-	1.120	1	0.003	-	0.003	-	-	394	0.0025	-1.75%
1996-09-20	0	5	1.140	-	-	104,200	0.003	-	-	0.003	0.003	35,467,956	0.0029	-3.39%
1996-09-13	0	5	1.180	-	-	72,200	0.003	-	-	0.003	0.003	23,645,304	0.0031	-4.07%
1996-09-06	0	5	1.230	-	1.230	0	0.003	-	0.003	-	-	0	-	-0.81%
1996-08-30	0	4	1.240	-	1.250	0	0.003	-	0.003	-	-	0	-	0.00%
1996-08-23	0	5	1.240	-	1.240	0	0.003	-	0.003	-	-	0	-	-1.59%
1996-08-16	0	5	1.260	-	1.260	0	0.003	-	0.003	-	-	0	-	-1.56%
1996-08-09	0	5	1.280	-	1.280	1,532,400	0.003	-	0.003	0.003	0.003	468,965,201	0.0033	-3.03%
1996-08-02	0	5	1.320	-	1.330	66,000	0.003	-	0.003	-	-	19,704,420	0.0033	0.00%
1996-07-26	0	5	1.320	1.320	1.360	1,583,640	0.003	0.003	0.003	0.003	0.004	465,812,493	0.0034	0.00%
1996-07-19	0	5	1.320	1.320	1.330	970,793	0.003	0.003	0.003	0.003	0.003	292,289,458	0.0033	-4.35%
1996-07-12	0	5	1.380	1.380	1.400	4,317,394	0.004	0.004	0.004	0.003	0.004	1,282,552,828	0.0034	10.40%
1996-07-05	0	5	1.250	1.250	1.260	3,804,772	0.003	0.003	0.003	0.003	0.003	1,262,342,399	0.0030	22.55%
1996-06-28	0	5	1.020	1.000	1.070	1,681,280	0.003	0.003	0.003	0.003	0.003	636,058,684	0.0026	-4.23%
1996-06-21	0	3	1.190	1.190	1.200	1,462,307	0.003	0.003	0.003	0.003	0.003	533,791,163	0.0027	2.59%
1996-06-14	0	5	1.160	1.160	1.170	5,216,700	0.003	0.003	0.003	0.002	0.003	1,970,094,185	0.0026	8.41%
1996-06-07	0	5	1.070	1.060	1.070	1,556,706	0.002	0.002	0.002	0.002	0.002	662,601,152	0.0023	4.90%
1996-05-31	0	5	1.020	1.010	1.020	4,128,990	0.002	0.002	0.002	0.002	0.002	1,863,311,029	0.0022	7.37%
1996-05-24	0	5	0.950	0.950	0.960	3,745,665	0.002	0.002	0.002	0.002	0.002	1,703,026,209	0.0022	5.56%
1996-05-17	0	5	0.900	0.900	0.940	266,400	0.002	0.002	0.002	0.002	0.002	132,102,873	0.0020	2.27%
1996-05-10	0	5	0.880	0.880	0.920	538,860	0.002	0.002	0.002	0.002	0.002	269,710,033	0.0020	0.00%
1996-05-03	0	5	0.880	0.880	0.900	123,200	0.002	0.002	0.002	0.002	0.002	61,648,008	0.0020	-1.12%
1996-04-26	0	5	0.890	0.890	0.930	313,860	0.002	0.002	0.002	0.002	0.002	154,120,019	0.0020	4.71%
1996-04-19	0	5	0.850	0.840	0.890	143,680	0.002	0.002	0.002	0.002	0.002	73,977,609	0.0019	-1.16%
1996-04-12	0	4	0.860	0.840	0.900	77,400	0.002	0.002	0.002	0.002	0.002	39,630,862	0.0020	-4.44%
1996-04-03	0	3	0.900	0.880	0.930	0	0.002	0.002	0.002	-	-	0	-	0.00%
1996-03-29	0	5	0.900	0.900	0.940	1,129,270	0.002	0.002	0.002	0.002	0.002	548,226,925	0.0021	1.12%
1996-03-22	0	5	0.890	0.850	0.890	364,900	0.002	0.002	0.002	0.002	0.002	180,540,594	0.0020	-5.32%
1996-03-15	0	5	0.940	0.880	0.940	847,110	0.002	0.002	0.002	0.002	0.002	431,976,396	0.0020	4.44%
1996-03-08	0	5	0.900	0.900	0.920	821,074	0.002	0.002	0.002	0.002	0.002	400,447,844	0.0021	-3.23%
1996-03-01	0	5	0.930	0.910	-	175,440	0.002	0.002	-	0.002	0.002	84,545,839	0.0021	1.09%
1996-02-23	0	2	0.920	0.890	0.920	878	0.002	0.002	0.002	-	-	471,607	0.0019	0.00%
1996-02-16	0	5	0.920	0.920	0.930	441,380	0.002	0.002	0.002	0.002	0.002	206,080,482	0.0021	-7.07%
1996-02-09	0	5	0.990	0.990	1.030	236,740	0.002	0.002	0.002	0.002	0.002	105,506,162	0.0022	-1.98%
1996-02-02	0	5	1.010	0.990	-	989,920	0.002	0.002	-	0.002	0.002	429,774,681	0.0023	3.06%
1996-01-26	1	5	0.980	-	-	1,243,639	0.002	-	-	0.002	0.002	536,809,273	0.0023	-6.67%
1996-01-19	0	5	1.050	1.050	1.060	1,793,880	0.002	0.002	0.002	0.002	0.002	797,901,355	0.0022	15.38%
1996-01-12	0	5	0.910	0.910	-	156,222	0.002	0.002	-	0.002	0.002	76,713,900	0.0020	-4.21%
1996-01-05	0	4	0.950	0.920	0.950	306,680	0.002	0.002	0.002	0.002	0.002	138,267,674	0.0022	0.00%
1995-12-29	0	3	0.950	-	0.960	57,000	0.002	-	0.002	0.002	0.002	26,420,575	0.0022	5.56%
1995-12-22	0	5	0.900	0.900	-	368,360	0.002	0.002	-	0.002	0.002	180,540,594	0.0020	-6.25%
1995-12-15	0	5	0.960	0.950	0.960	109,628	0.002	0.002	0.002	0.002	0.002	50,232,998	0.0022	-4.00%
1995-12-08	0	5	1.000	0.980	1.000	10,628,660	0.002	0.002	0.002	0.002	0.003	4,222,888,519	0.0025	-3.85%
1995-12-01	0	5	1.040	1.040	1.060	1,382,580	0.002	0.002	0.002	0.002	0.002	588,298,129	0.0024	1.96%
1995-11-24	0	5	1.020	1.020	1.040	1,338,059	0.002	0.002	0.002	0.002	0.002	559,707,105	0.0024	-5.56%
1995-11-17	0	5	1.080	1.080	1.090	9,330,920	0.002	0.002	0.002	0.002	0.003	3,704,164,570	0.0025	5.88%
1995-11-10	0	5	1.020	1.020	1.040	5,230,580	0.002	0.002	0.002	0.002	0.002	2,269,527,365	0.0023	6.25%
1995-11-03	0	4	0.960	0.960	1.000	638,980	0.002	0.002	0.002	0.002	0.002	276,535,348	0.0023	-2.04%
1995-10-27	0	5	0.980	0.950	1.000	7,695,300	0.002	0.002	0.002	0.002	0.002	3,252,691,383	0.0024	-0.53%
1995-10-20	0	5	1.010	0.980	1.010	1,239,300	0.002	0.002	0.002	0.002	0.002	559,744,436	0.0022	-9.82%
1995-10-13	0	5	1.120	1.060	1.120	400,640	0.002	0.002	0.002	0.002	0.003	175,145,840	0.0023	10.89%
1995-10-06	0	5	1.010	1.000	1.010	4,521,263	0.002	0.002	0.002	0.002	0.002	1,983,303,640	0.0023	10.99%
1995-09-29	0	5	0.910	0.900	0.920	408,060	0.002	0.002	0.002	0.002	0.002	206,744,316	0.0020	5.81%
1995-09-22	0	5	0.860	0.860	-	640,060	0.002	0.002	-	0.002	0.002	316,887,576	0.0020	-14.00%
1995-09-15	0	5	1.000	0.990	1.000	9,244,140	0.002	0.002	0.002	0.002	0.002	4,075,993,532	0.0023	12.36%
1995-09-08	0	5	0.890	0.890	0.900	1,986,520	0.002	0.002	0.002	0.002	0.002	1,082,473,515	0.0018	30.88%
1995-09-01	0	4	0.680	0.680	0.730	73,000	0.002	0.002	0.002	0.002	0.002	46,946,308	0.0016	-6.85%
1995-08-25	0	5	0.730	0.730	0.750	169,700	0.002	0.002	0.002	0.002	0.002	103,823,565	0.0016	-1.35%
1995-08-18	0	5	0.740	0.740	0.770	56,740	0.002	0.002	0.002	0.002	0.002	34,306,917	0.0017	0.00%
1995-08-11	0	5	0.740	-	0.750	105,220	0.002	-	0.002	0.002	0.002	62,294,139	0.0017	-6.33%
1995-08-04	0	5	0.790	-	0.830	377,660	0.002	-	0.002	0.002	0.002	213,966,825	0.0018	-1.25%
1995-07-28	0	5	0.800	0.760	0.800	347,400	0.002	0.002	0.002	0.002	0.002	198,618,994	0.0017	1.27%
1995-07-21	0	5	0.790	0.790	0.800	1,473,340	0.002	0.002	0.002	0.002	0.002	831,491,332	0.0018	-1.25%
1995-07-14	0	5	0.800	0.790	0.840	1,061,480	0.002	0.002	0.002	0.002	0.002	578,703,522	0.0018	0.00%
1995-07-07	0	5	0.800	0.780	0.800	343,040	0.002	0.002	0.002	0.002	0.002	198,167,587	0.0017	0.00%
1995-06-30	0	5	0.800	0.760	0.840	2,054,560	0.002	0.002	0.002	0.002	0.002	1,128,517,009	0.0018	-1.23%
1995-06-23	0	4	0.850	0.850	0.870	15,470,360	0.002	0.002	0.002	0.002	0.002	10,093,093,887	0.0015	11.84%
1995-06-16	0	5	0.760	0.740	0.770	930,340	0.002	0.002	0.002	0.001	0.002	610,123,665	0.0015	11.76%
1995-06-09	0	5	0.680	0.650	0.680	195,020	0.001	0.001	0.001	0.001	0.001	139,267,358	0.0014	0.00%
1995-06-01	0	4	0.680	0.670	0.680	222,100	0.001	0.001	0.001	0.001	0.001	161,057,489	0.0014	6.25%
1995-05-26	0	5	0.640	-	0.640	0	0.001	-	0.001	-	-	0	-	0.00%
1995-05-19	0	5	0.640	0.610	0.650	885,700	0.001	0.001	0.001	0.001	0.001	671,416,461	0.0013	1.59%
1995-05-12	0	5	0.630	0.620	0.630	1,039,600	0.001	0.001	0.001	0.001	0.001	776,865,536	0.0013	5.00%
1995-05-05	0	5	0.600	0.570	0.630	12,100	0.001	0.001	0.001	0.001	0.001	9,473,970	0.0013	-4.76%
1995-04-28	0	5	0.630	0.620	0.630	995,800	0.001	0.001	0.001	0.001	0.001	762,654,581	0.0013	1.61%
1995-04-21	0	4	0.620	0.620	0.650	226,420	0.001	0.001	0.001	0.001	0.001	161,057,489	0.0014	-6.06%
1995-04-13	0	4	0.660	0.660	0.670	66,060	0.001	0.001	0.001	0.001	0.001	46,422,453	0.0014	-8.33%
1995-04-07	0	4	0.720	-	0.740	140,000	0.002	-	0.002	-	-	94,739,700	0.0015	0.00%
1995-03-31	0	5	0.720	-	0.720	7,200	0.002	-	0.002	0.002	0.002	4,736,985	0.0015	-1.37%
1995-03-24	0	5	0.730	-	0.740	332,700	0.002	-	0.002	0.001	0.002	219,796,103	0.0015	8.96%
1995-03-17	0	5	0.670	0.660	0.700	3,568,360	0.001	0.001	0.001	0.001	0.001	2,620,500,088	0.0014	-4.29%
1995-03-10	0	5	0.700	0.680	0.700	547,200	0.001	0.001	0.001	0.001	0.002	355,273,873	0.0015	-12.50%
1995-03-03	0	5	0.800	0.750	-	48,000	0.002	0.002	-	0.002	0.002	28,421,910	0.0017	-1.23%
1995-02-24	0	5	0.810	0.810	0.830	172,140	0.002	0.002	0.002	0.002	0.002	99,476,684	0.0017	-1.22%
1995-02-17	0	5	0.820	0.790	0.820	284,740	0.002	0.002	0.002	0.002	0.002	164,373,379	0.0017	-1.20%
1995-02-10	0	5	0.830	0.820	0.830	1,685,660	0.002	0.002	0.002	0.001	0.002	1,054,452,855	0.0016	1.22%
1995-02-03	0	2	0.820	-	0.840	36,080	0.002	-	0.002	0.002	0.002	20,842,734	0.0017	-2.38%
1995-01-27	0	5	0.840	0.840	-	1,062,354	0.002	0.002	-	0.002	0.002	566,398,925	0.0019	-11.58%
1995-01-20	0	5	0.950	-	0.950	607,540	0.002	-	0.002	0.002	0.002	296,535,259	0.0020	0.00%
1995-01-13	0	5	0.950	-	1.000	19,000	0.002	-	0.002	0.002	0.002	9,473,970	0.0020	-4.04%
1995-01-06	0	4	0.990	-	0.990	19,800	0.002	-	0.002	0.002	0.002	9,473,970	0.0021	-1.00%
1994-12-30	0	3	1.000	0.960	1.030	323,200	0.002	0.002	0.002	0.002	0.002	151,583,519	0.0021	3.09%
1994-12-23	0	5	0.970	0.970	1.000	16,712,820	0.002	0.002	0.002	0.002	0.002	7,407,697,104	0.0023	-11.01%
1994-12-16	0	5	1.090	1.050	1.090	2,330,200	0.002	0.002	0.002	0.002	0.002	1,029,820,534	0.0023	10.10%
1994-12-09	0	5	0.990	0.990	1.020	392,960	0.002	0.002	0.002	0.002	0.002	185,689,811	0.0021	-1.00%
1994-12-02	0	5	1.000	0.980	1.020	678,914	0.002	0.002	0.002	0.002	0.002	302,322,434	0.0022	-3.85%
1994-11-25	0	5	1.040	1.040	1.090	1,327,005	0.002	0.002	0.002	0.002	0.003	571,796,246	0.0023	-15.45%
1994-11-18	0	5	1.230	1.240	1.250	11,541,653	0.003	0.003	0.003	0.002	0.003	4,458,703,687	0.0026	9.82%
1994-11-11	0	5	1.120	1.100	1.120	18,230,470	0.002	0.002	0.002	0.002	0.002	7,753,023,309	0.0024	6.67%
1994-11-04	0	5	1.050	1.040	1.050	2,306,540	0.002	0.002	0.002	0.002	0.002	1,101,822,705	0.0021	16.67%
1994-10-28	0	5	0.900	0.940	-	210,120	0.002	0.002	-	0.002	0.002	108,950,654	0.0019	-5.26%
1994-10-21	0	5	0.950	0.950	0.980	352,640	0.002	0.002	0.002	0.002	0.002	178,110,635	0.0020	0.00%
1994-10-14	0	4	0.950	0.950	0.990	333,295	0.002	0.002	0.002	0.002	0.002	171,732,285	0.0019	3.26%
1994-10-07	0	5	0.920	0.910	0.930	3,503,050	0.002	0.002	0.002	0.002	0.002	1,729,018,221	0.0020	0.27%
1994-09-30	0	5	0.940	0.940	0.985	11,072,718	0.002	0.002	0.002	0.002	0.002	5,981,678,666	0.0019	3.87%
1994-09-23	0	4	0.905	0.905	0.915	3,939,100	0.002	0.002	0.002	0.002	0.002	2,002,455,497	0.0020	-13.81%
1994-09-16	0	5	1.050	1.040	1.060	5,212,690	0.002	0.002	0.002	0.002	0.002	2,429,542,467	0.0021	-0.94%
1994-09-09	0	5	1.060	1.045	1.060	11,537,970	0.002	0.002	0.002	0.002	0.002	5,373,994,574	0.0021	8.16%
1994-09-02	0	4	0.980	0.970	-	559,320	0.002	0.002	-	0.002	0.002	273,723,922	0.0020	-2.00%
1994-08-26	0	5	1.000	0.990	1.000	8,598,300	0.002	0.002	0.002	0.002	0.002	3,982,585,993	0.0022	-4.76%
1994-08-19	0	5	1.050	-	-	277,000	0.002	-	-	0.002	0.002	126,184,787	0.0022	-4.55%
1994-08-12	0	5	1.100	-	1.100	335,640	0.002	-	0.002	0.002	0.002	143,656,526	0.0023	-4.35%
1994-08-05	0	5	1.150	1.150	1.170	975,400	0.002	0.002	0.002	0.002	0.002	417,380,448	0.0023	12.75%
1994-07-29	0	5	1.020	-	-	30,600	0.002	-	-	0.002	0.002	14,559,783	0.0021	0.99%
1994-07-22	0	5	1.010	1.010	-	232,800	0.002	0.002	-	0.002	0.002	110,654,351	0.0021	1.00%
1994-07-15	0	5	1.000	0.980	1.020	496,500	0.002	0.002	0.002	0.002	0.002	242,663,051	0.0020	0.00%
1994-07-08	0	5	1.000	-	1.000	2,192,660	0.002	-	0.002	0.002	0.002	1,014,331,553	0.0022	-4.76%
1994-07-01	0	5	1.050	-	1.060	226,415	0.002	-	0.002	0.002	0.002	102,958,050	0.0022	-5.41%
1994-06-24	0	5	1.110	1.110	1.120	617,700	0.002	0.002	0.002	0.002	0.002	273,723,922	0.0023	0.00%
1994-06-17	0	3	1.110	1.110	1.140	101,300	0.002	0.002	0.002	0.002	0.002	43,679,349	0.0023	-2.63%
1994-06-10	0	5	1.140	1.130	1.160	747,720	0.002	0.002	0.002	0.002	0.002	313,520,662	0.0024	-2.56%
1994-06-03	0	5	1.170	1.160	1.240	905,540	0.002	0.002	0.003	0.002	0.003	354,288,054	0.0026	-4.88%
1994-05-27	0	5	1.230	1.230	1.240	7,281,010	0.003	0.003	0.003	0.002	0.003	2,893,125,960	0.0025	-1.60%
1994-05-20	0	5	1.250	1.250	1.270	10,607,820	0.003	0.003	0.003	0.002	0.003	4,130,567,746	0.0026	5.74%
1994-05-13	0	5	1.220	1.210	1.230	2,693,160	0.002	0.002	0.002	0.002	0.003	1,137,946,053	0.0024	0.00%
1994-05-06	0	5	1.220	1.220	1.270	2,830,380	0.002	0.002	0.003	0.002	0.003	1,178,014,576	0.0024	0.83%
1994-04-29	0	5	1.210	1.210	1.250	1,977,200	0.002	0.002	0.002	0.002	0.003	796,361,894	0.0025	-3.20%
1994-04-22	0	5	1.250	1.250	1.260	741,020	0.002	0.002	0.003	0.002	0.003	290,496,792	0.0026	-7.41%
1994-04-15	0	5	1.350	-	1.380	3,892,860	0.003	-	0.003	0.003	0.003	1,376,353,765	0.0028	4.65%
1994-04-08	0	3	1.290	1.260	1.290	313,500	0.003	0.003	0.003	0.003	0.003	120,205,569	0.0026	-0.77%
1994-03-31	0	4	1.300	-	1.320	737,460	0.003	-	0.003	0.003	0.003	280,479,661	0.0026	0.00%
1994-03-25	0	5	1.300	1.290	1.300	768,831	0.003	0.003	0.003	0.002	0.003	305,790,446	0.0025	6.56%
1994-03-18	0	5	1.220	-	1.250	757,181	0.002	-	0.002	0.002	0.003	294,306,807	0.0026	-6.87%
1994-03-11	0	5	1.310	1.310	1.320	7,514,040	0.003	0.003	0.003	0.003	0.003	2,901,962,777	0.0026	5.65%
1994-03-04	0	5	1.240	1.240	1.260	6,974,771	0.002	0.002	0.003	0.002	0.003	2,613,048,692	0.0027	-11.43%
1994-02-25	0	5	1.400	1.380	1.400	8,514,820	0.003	0.003	0.003	0.003	0.003	2,960,062,136	0.0029	-4.76%
1994-02-18	0	5	1.470	1.460	1.470	5,650,040	0.003	0.003	0.003	0.003	0.003	1,877,210,302	0.0030	-3.29%
1994-02-09	0	3	1.520	1.520	1.540	2,594,380	0.003	0.003	0.003	0.003	0.003	876,498,940	0.0030	4.11%
1994-02-04	0	5	1.460	1.460	1.490	8,328,750	0.003	0.003	0.003	0.003	0.003	2,935,194,608	0.0028	-7.59%
1994-01-28	0	5	1.580	1.570	1.580	3,390,120	0.003	0.003	0.003	0.003	0.003	1,058,810,720	0.0032	-0.63%
1994-01-21	0	5	1.590	1.580	1.590	3,854,011	0.003	0.003	0.003	0.003	0.003	1,204,219,891	0.0032	-3.64%
1994-01-14	0	5	1.650	1.640	1.650	30,044,935	0.003	0.003	0.003	0.003	0.004	8,464,529,072	0.0035	-1.79%
1994-01-07	0	5	1.680	1.680	1.720	10,772,100	0.003	0.003	0.003	0.003	0.003	3,472,939,230	0.0031

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.