Prices and Webb-site Total Returns:

ZHEJIANG EXPRESSWAY CO., LTD.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00576	1997-05-15			Docs

Historic prices

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

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date	S	D	Close	Bid	Ask	Turnover $	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-07	0	5	7.600	7.590	7.600	117,646,664	7.600	7.590	7.600	7.340	7.700	15,641,160	7.5216	0.26%
2025-10-31	0	4	7.580	7.580	7.610	135,711,968	7.580	7.580	7.610	7.560	7.820	17,651,533	7.6884	-0.26%
2025-10-24	0	5	7.600	7.570	7.600	132,209,526	7.600	7.570	7.600	7.530	7.680	17,366,439	7.6129	-0.26%
2025-10-17	0	5	7.620	7.610	7.620	286,674,314	7.620	7.610	7.620	7.030	7.670	38,546,966	7.4370	6.28%
2025-10-10	0	4	7.170	7.150	7.170	153,254,523	7.170	7.150	7.170	7.000	7.260	21,447,060	7.1457	1.56%
2025-10-03	0	4	7.060	7.050	7.060	161,531,021	7.060	7.050	7.060	7.050	7.200	22,562,380	7.1593	-0.28%
2025-09-26	0	5	7.080	7.070	7.080	165,444,696	7.080	7.070	7.080	7.000	7.280	23,076,662	7.1694	-2.34%
2025-09-19	0	5	7.250	7.250	7.260	265,993,388	7.250	7.250	7.260	7.130	7.400	36,733,957	7.2411	0.42%
2025-09-12	0	5	7.220	7.190	7.220	243,145,169	7.220	7.190	7.220	7.090	7.360	33,797,783	7.1941	1.12%
2025-09-05	0	5	7.140	7.110	7.140	304,759,459	7.140	7.110	7.140	6.700	7.170	44,027,329	6.9221	3.93%
2025-08-29	0	5	6.870	6.860	6.870	303,697,861	6.870	6.860	6.870	6.840	7.240	43,112,192	7.0444	-4.85%
2025-08-22	0	5	7.220	7.210	7.220	331,509,460	7.220	7.210	7.220	7.100	7.730	45,356,554	7.3090	-5.99%
2025-08-15	0	5	7.680	7.660	7.680	203,830,194	7.680	7.660	7.680	7.400	7.720	26,912,149	7.5739	1.32%
2025-08-08	0	5	7.580	7.580	7.590	129,535,763	7.580	7.580	7.590	7.150	7.580	17,381,394	7.4526	5.28%
2025-08-01	0	5	7.200	7.190	7.200	275,826,168	7.200	7.190	7.200	7.160	7.660	36,992,915	7.4562	-4.26%
2025-07-25	0	5	7.520	7.510	7.520	293,999,893	7.520	7.510	7.520	7.280	7.680	39,431,633	7.4559	3.16%
2025-07-18	0	5	7.290	7.280	7.290	163,344,869	7.290	7.280	7.290	7.250	7.530	22,221,226	7.3508	-2.15%
2025-07-11	0	5	7.450	7.440	7.450	183,563,057	7.450	7.440	7.450	7.340	7.480	24,759,162	7.4139	0.27%
2025-07-04	0	4	7.430	7.410	7.430	232,883,441	7.430	7.410	7.430	7.150	7.480	31,652,288	7.3576	3.05%
2025-06-27	0	5	7.210	7.200	7.210	293,913,525	7.210	7.200	7.210	7.130	7.340	40,608,296	7.2378	0.14%
2025-06-20	0	5	7.200	7.180	7.200	444,113,323	7.200	7.180	7.200	6.660	7.260	63,054,571	7.0433	8.43%
2025-06-13	0	5	6.640	6.630	6.640	284,742,510	6.640	6.630	6.640	6.390	6.750	43,238,314	6.5854	3.27%
2025-06-06	0	5	6.430	6.410	6.430	181,407,270	6.430	6.410	6.430	6.130	6.480	28,427,266	6.3815	3.38%
2025-05-30	0	5	6.220	6.220	6.240	350,640,253	6.220	6.220	6.240	6.210	6.500	55,668,960	6.2987	-3.86%
2025-05-23	0	5	6.470	6.460	6.470	252,237,343	6.470	6.460	6.470	6.330	6.560	39,322,850	6.4145	0.78%
2025-05-16	0	5	6.420	6.410	6.420	232,252,321	6.420	6.410	6.420	6.310	6.500	36,243,134	6.4082	0.31%
2025-05-09	0	4	6.400	6.390	6.400	237,147,149	6.400	6.390	6.400	6.290	6.620	36,723,509	6.4576	1.27%
2025-05-02	0	4	6.320	6.310	6.320	202,090,770	6.320	6.310	6.320	6.260	6.540	31,600,839	6.3951	-1.78%
2025-04-25	0	4	6.850	6.830	6.850	270,501,946	6.435	6.416	6.435	6.162	6.491	42,544,489	6.3581	3.47%
2025-04-17	0	4	6.620	6.590	6.620	217,544,376	6.219	6.190	6.219	6.012	6.247	35,398,122	6.1456	2.95%
2025-04-11	0	5	6.430	6.420	6.430	488,637,775	6.040	6.031	6.040	5.617	6.087	83,572,648	5.8469	-1.68%
2025-04-03	0	4	6.540	6.530	6.540	197,724,519	6.144	6.134	6.144	5.918	6.162	32,815,929	6.0253	1.24%
2025-03-28	0	5	6.460	6.450	6.460	566,459,744	6.068	6.059	6.068	5.486	6.144	95,594,390	5.9257	10.05%
2025-03-21	0	5	5.870	5.860	5.870	229,959,610	5.514	5.505	5.514	5.505	5.655	41,173,523	5.5851	-1.34%
2025-03-14	0	5	5.950	5.920	5.950	199,449,024	5.589	5.561	5.589	5.326	5.599	36,422,302	5.4760	3.12%
2025-03-07	0	5	5.770	5.770	5.780	253,006,097	5.420	5.420	5.430	5.401	5.570	46,188,408	5.4777	-0.17%
2025-02-28	0	5	5.780	5.770	5.780	305,907,803	5.430	5.420	5.430	5.260	5.542	56,330,360	5.4306	2.12%
2025-02-21	0	5	5.660	5.640	5.660	322,313,954	5.317	5.298	5.317	5.157	5.448	60,678,033	5.3119	2.35%
2025-02-14	0	5	5.530	5.520	5.530	257,388,710	5.195	5.185	5.195	5.101	5.242	49,823,222	5.1660	-0.18%
2025-02-07	0	5	5.540	5.530	5.540	170,406,468	5.204	5.195	5.204	5.082	5.270	32,729,379	5.2065	-1.07%
2025-01-28	0	2	5.600	5.550	5.600	47,791,372	5.260	5.214	5.260	5.157	5.289	9,093,440	5.2556	1.45%
2025-01-24	0	5	5.520	5.500	5.520	197,897,916	5.185	5.167	5.185	5.026	5.260	38,362,903	5.1586	0.18%
2025-01-17	0	5	5.510	5.490	5.510	149,794,484	5.176	5.157	5.176	4.904	5.176	29,461,347	5.0844	4.16%
2025-01-10	0	5	5.290	5.290	5.310	172,471,344	4.969	4.969	4.988	4.960	5.214	34,011,824	5.0709	-3.99%
2025-01-03	0	4	5.510	5.490	5.510	183,421,477	5.176	5.157	5.176	5.101	5.373	35,105,683	5.2248	-0.90%
2024-12-27	0	3	5.560	5.550	5.560	85,168,910	5.223	5.214	5.223	5.063	5.242	16,537,151	5.1502	3.35%
2024-12-20	0	5	5.380	5.380	5.390	215,384,140	5.054	5.054	5.063	4.969	5.110	42,660,768	5.0488	0.94%
2024-12-13	0	5	5.330	5.320	5.330	278,209,459	5.007	4.997	5.007	4.904	5.260	55,169,314	5.0428	1.91%
2024-12-06	0	5	5.230	5.230	5.240	124,516,357	4.913	4.913	4.922	4.819	4.951	25,532,515	4.8768	2.15%
2024-11-29	0	5	5.120	5.120	5.130	163,018,963	4.810	4.810	4.819	4.753	4.866	34,016,851	4.7923	-0.39%
2024-11-22	0	5	5.140	5.130	5.140	153,325,670	4.828	4.819	4.828	4.791	5.035	31,139,383	4.9239	-2.28%
2024-11-15	0	5	5.260	5.230	5.260	174,547,274	4.941	4.913	4.941	4.875	5.110	34,964,749	4.9921	-3.66%
2024-11-08	0	5	5.460	5.450	5.460	274,219,968	5.129	5.120	5.129	4.866	5.326	53,722,417	5.1044	4.80%
2024-11-01	0	5	5.210	5.210	5.230	263,171,045	4.894	4.894	4.913	4.810	5.026	53,667,542	4.9037	-1.70%
2024-10-25	0	5	5.300	5.300	5.310	305,070,884	4.979	4.979	4.988	4.951	5.260	60,466,917	5.0453	-3.64%
2024-10-18	0	5	5.500	5.490	5.500	480,188,649	5.167	5.157	5.167	4.904	5.326	94,037,561	5.1063	-4.01%
2024-10-10	0	4	5.730	5.720	5.730	1,659,645,947	5.383	5.373	5.383	5.129	6.895	282,592,035	5.8729	-9.05%
2024-10-04	0	4	6.300	6.290	6.300	634,870,037	5.918	5.909	5.918	5.035	5.937	118,602,988	5.3529	19.77%
2024-09-27	0	5	5.260	5.230	5.260	447,145,103	4.941	4.913	4.941	4.377	4.941	95,681,414	4.6733	11.91%
2024-09-20	0	4	4.700	4.690	4.700	202,766,055	4.415	4.406	4.415	4.284	4.453	46,602,695	4.3510	0.86%
2024-09-13	0	5	4.660	4.660	4.670	178,981,150	4.377	4.377	4.387	4.349	4.565	40,536,508	4.4153	-3.32%
2024-09-05	0	4	4.820	4.820	4.830	117,226,734	4.528	4.528	4.537	4.528	4.772	25,290,635	4.6352	-4.17%
2024-08-30	0	5	5.030	5.030	5.050	275,146,579	4.725	4.725	4.744	4.631	4.904	58,351,026	4.7154	-3.45%
2024-08-23	0	5	5.210	5.200	5.220	71,952,954	4.894	4.885	4.904	4.875	5.044	14,507,269	4.9598	-1.51%
2024-08-16	0	5	5.290	5.280	5.290	117,280,177	4.969	4.960	4.969	4.885	5.016	23,715,583	4.9453	1.73%
2024-08-09	0	5	5.200	5.190	5.200	108,938,062	4.885	4.875	4.885	4.697	4.941	22,612,135	4.8177	1.36%
2024-08-02	0	5	5.130	5.130	5.140	167,777,329	4.819	4.819	4.828	4.697	4.857	35,079,698	4.7827	1.18%
2024-07-26	0	5	5.070	5.070	5.080	123,405,681	4.763	4.763	4.772	4.706	4.913	25,643,928	4.8123	0.80%
2024-07-19	0	5	5.030	5.020	5.030	114,875,900	4.725	4.716	4.725	4.706	4.894	24,022,418	4.7820	-3.08%
2024-07-12	0	5	5.190	5.180	5.190	159,323,101	4.875	4.866	4.875	4.819	5.185	32,312,626	4.9307	-4.07%
2024-07-05	0	4	5.410	5.410	5.420	142,098,650	5.082	5.082	5.091	4.988	5.214	27,769,251	5.1171	2.66%
2024-06-28	0	5	5.270	5.270	5.280	147,181,816	4.951	4.951	4.960	4.763	5.026	30,194,655	4.8744	3.33%
2024-06-21	0	5	5.100	5.100	5.120	158,835,501	4.791	4.791	4.810	4.697	4.951	32,962,752	4.8186	-0.39%
2024-06-14	0	4	5.120	5.120	5.130	137,167,814	4.810	4.810	4.819	4.763	5.073	28,321,054	4.8433	-4.83%
2024-06-07	0	5	5.380	5.370	5.380	149,115,590	5.054	5.044	5.054	4.781	5.101	30,135,017	4.9482	5.28%
2024-05-31	0	5	5.110	5.110	5.120	288,663,635	4.800	4.800	4.810	4.725	5.035	59,475,818	4.8535	-0.39%
2024-05-24	0	5	5.130	5.130	5.140	183,593,722	4.819	4.819	4.828	4.791	4.922	37,833,095	4.8527	-1.35%
2024-05-17	0	4	5.200	5.200	5.210	170,672,573	4.885	4.885	4.894	4.828	4.988	34,886,508	4.8922	0.00%
2024-05-10	0	5	5.200	5.190	5.200	501,356,210	4.885	4.875	4.885	4.369	4.941	109,654,186	4.5722	11.59%
2024-05-03	0	4	4.990	4.980	4.990	183,636,032	4.378	4.369	4.378	4.299	4.614	41,182,127	4.4591	-2.92%
2024-04-26	0	5	5.140	5.140	5.150	155,118,023	4.509	4.509	4.518	4.430	4.544	34,614,889	4.4813	1.58%
2024-04-19	0	5	5.060	5.060	5.070	217,584,772	4.439	4.439	4.448	4.369	4.509	48,914,581	4.4483	-0.20%
2024-04-12	0	5	5.070	5.070	5.080	160,896,571	4.448	4.448	4.457	4.316	4.562	35,860,450	4.4867	4.11%
2024-04-05	0	3	4.870	4.860	4.870	192,323,764	4.272	4.264	4.272	4.272	4.562	43,280,517	4.4437	-2.99%
2024-03-28	0	4	5.020	5.020	5.030	482,563,343	4.404	4.404	4.413	4.307	5.360	107,288,415	4.4978	-15.91%
2024-03-22	0	5	5.970	5.960	5.970	156,854,948	5.237	5.229	5.237	5.071	5.246	30,397,627	5.1601	1.88%
2024-03-15	0	5	5.860	5.850	5.860	223,062,676	5.141	5.132	5.141	5.044	5.299	43,046,116	5.1819	-1.51%
2024-03-08	0	5	5.950	5.940	5.950	151,227,640	5.220	5.211	5.220	5.132	5.264	29,087,743	5.1990	-0.17%
2024-03-01	0	5	5.960	5.960	5.970	256,885,665	5.229	5.229	5.237	5.123	5.448	49,174,247	5.2240	-3.09%
2024-02-23	0	5	6.150	6.140	6.150	178,167,212	5.395	5.386	5.395	5.000	5.483	33,766,199	5.2765	7.89%
2024-02-16	0	3	5.700	5.690	5.700	29,827,738	5.000	4.992	5.000	4.886	5.009	6,026,742	4.9492	0.88%
2024-02-09	0	5	5.650	5.640	5.670	116,966,087	4.957	4.948	4.974	4.921	5.176	23,085,070	5.0667	-0.88%
2024-02-02	0	5	5.700	5.700	5.710	283,830,568	5.000	5.000	5.009	4.913	5.202	55,764,408	5.0898	-2.73%
2024-01-26	0	5	5.860	5.850	5.860	236,330,348	5.141	5.132	5.141	4.702	5.281	46,862,810	5.0430	6.74%
2024-01-19	0	5	5.490	5.480	5.490	375,421,249	4.816	4.807	4.816	4.737	5.141	76,554,228	4.9040	-3.00%
2024-01-12	0	5	5.660	5.660	5.670	137,405,458	4.965	4.965	4.974	4.755	5.027	28,051,119	4.8984	2.72%
2024-01-05	0	4	5.510	5.510	5.520	181,279,756	4.834	4.834	4.843	4.518	4.921	37,753,936	4.8016	5.76%
2023-12-29	0	3	5.210	5.210	5.220	99,451,205	4.571	4.571	4.579	4.457	4.571	21,982,659	4.5241	1.76%
2023-12-22	0	5	5.120	5.120	5.130	190,894,136	4.492	4.492	4.500	4.413	4.597	42,351,622	4.5074	-0.39%
2023-12-15	0	5	5.140	5.120	5.140	355,349,009	4.509	4.492	4.509	4.141	4.544	81,720,919	4.3483	7.31%
2023-12-08	0	5	4.790	4.780	4.790	252,510,072	4.202	4.193	4.202	4.149	4.395	58,789,991	4.2951	-3.23%
2023-12-01	0	5	4.950	4.950	4.960	475,869,999	4.342	4.342	4.351	4.149	4.439	109,918,203	4.3293	-1.98%
2023-11-24	0	5	5.050	5.040	5.050	210,132,592	4.430	4.421	4.430	4.325	4.544	47,267,947	4.4456	-2.32%
2023-11-17	0	5	5.170	5.160	5.170	186,416,102	4.535	4.527	4.535	4.413	4.650	41,506,484	4.4913	0.98%
2023-11-10	0	5	5.120	5.110	5.120	243,223,236	4.492	4.483	4.492	4.461	4.883	53,515,597	4.5449	-7.40%
2023-11-03	0	5	5.980	5.980	6.000	56,197,168	4.851	4.851	4.867	4.632	4.875	11,752,481	4.7817	2.93%
2023-10-27	0	4	5.810	5.810	5.840	44,531,689	4.713	4.713	4.737	4.551	4.778	9,470,832	4.7020	1.93%
2023-10-20	0	5	5.700	5.700	5.710	91,026,198	4.624	4.624	4.632	4.583	4.834	19,284,295	4.7202	-3.55%
2023-10-13	0	5	5.910	5.880	5.910	72,341,896	4.794	4.770	4.794	4.688	4.859	15,149,162	4.7753	2.43%
2023-10-06	0	4	5.770	5.770	5.780	48,368,402	4.680	4.680	4.688	4.542	4.770	10,401,951	4.6499	-1.20%
2023-09-29	0	5	5.840	5.830	5.840	61,192,712	4.737	4.729	4.737	4.688	4.818	12,908,319	4.7406	-1.68%
2023-09-22	0	5	5.940	5.920	5.940	107,930,564	4.818	4.802	4.818	4.632	4.834	22,746,762	4.7449	4.03%
2023-09-15	0	5	5.710	5.710	5.770	104,364,306	4.632	4.632	4.680	4.632	4.786	22,287,650	4.6826	-3.38%
2023-09-07	0	4	5.910	5.900	5.910	46,605,465	4.794	4.786	4.794	4.761	4.867	9,701,311	4.8040	0.85%
2023-08-31	0	4	5.860	5.860	5.880	68,804,604	4.753	4.753	4.770	4.737	4.924	14,377,888	4.7854	0.34%
2023-08-25	0	5	5.840	5.840	5.850	69,952,077	4.737	4.737	4.745	4.688	4.867	14,690,742	4.7616	-1.02%
2023-08-18	0	5	5.900	5.900	5.910	39,912,046	4.786	4.786	4.794	4.778	4.940	8,208,332	4.8624	-2.96%
2023-08-11	0	5	6.080	6.070	6.080	36,340,078	4.932	4.924	4.932	4.843	5.021	7,339,558	4.9513	-0.98%
2023-08-04	0	5	6.140	6.140	6.150	59,833,725	4.980	4.980	4.989	4.932	5.086	11,889,824	5.0323	-0.97%
2023-07-28	0	5	6.200	6.200	6.210	57,793,261	5.029	5.029	5.037	4.867	5.094	11,529,427	5.0127	1.47%
2023-07-21	0	4	6.110	6.100	6.110	69,121,938	4.956	4.948	4.956	4.826	4.997	14,065,845	4.9142	0.99%
2023-07-14	0	5	6.050	6.030	6.050	70,201,705	4.907	4.891	4.907	4.770	4.948	14,468,769	4.8519	2.89%
2023-07-07	0	5	5.880	5.880	5.890	89,894,088	4.770	4.770	4.778	4.688	4.891	18,711,815	4.8041	-1.18%
2023-06-30	0	5	5.950	5.950	5.960	69,320,160	4.826	4.826	4.834	4.794	4.916	14,290,031	4.8509	-0.67%
2023-06-23	0	4	5.990	5.980	5.990	54,718,891	4.859	4.851	4.859	4.778	4.940	11,265,906	4.8570	-1.64%
2023-06-16	0	5	6.090	6.090	6.100	162,815,747	4.940	4.940	4.948	4.802	4.972	33,141,273	4.9128	0.66%
2023-06-09	0	5	6.050	6.050	6.060	113,647,474	4.907	4.907	4.916	4.721	4.948	23,550,232	4.8257	2.20%
2023-06-02	0	5	5.920	5.890	5.920	250,161,749	4.802	4.778	4.802	4.607	4.851	53,068,424	4.7139	1.02%
2023-05-25	0	4	5.860	5.860	5.870	247,404,748	4.753	4.753	4.761	4.705	5.354	50,033,027	4.9448	-10.26%
2023-05-19	0	5	6.530	6.500	6.530	126,368,509	5.297	5.272	5.297	5.110	5.410	24,035,603	5.2576	3.16%
2023-05-12	0	5	6.330	6.320	6.330	221,392,027	5.135	5.126	5.135	5.118	5.378	42,105,718	5.2580	-2.22%
2023-05-05	0	4	6.900	6.890	6.900	260,879,568	5.251	5.244	5.251	5.069	5.396	50,144,739	5.2025	6.15%
2023-04-28	0	5	6.500	6.500	6.540	125,873,954	4.947	4.947	4.977	4.939	5.130	25,041,036	5.0267	-3.70%
2023-04-21	0	5	6.750	6.730	6.750	82,237,060	5.137	5.122	5.137	5.023	5.175	16,075,771	5.1156	0.60%
2023-04-14	0	4	6.710	6.700	6.710	109,555,073	5.107	5.099	5.107	4.825	5.190	21,751,198	5.0367	5.17%
2023-04-06	0	3	6.380	6.360	6.380	57,575,444	4.856	4.840	4.856	4.749	4.962	11,886,567	4.8437	2.24%
2023-03-31	0	5	6.240	6.240	6.270	98,338,584	4.749	4.749	4.772	4.680	4.863	20,676,619	4.7560	0.32%
2023-03-24	0	5	6.220	6.220	6.230	65,521,120	4.734	4.734	4.741	4.589	4.833	13,798,974	4.7483	-0.48%
2023-03-17	0	5	6.250	6.240	6.250	169,861,201	4.757	4.749	4.757	4.658	4.848	35,734,229	4.7535	-0.32%
2023-03-10	0	5	6.270	6.240	6.270	94,135,184	4.772	4.749	4.772	4.749	5.008	19,316,119	4.8734	-3.98%
2023-03-03	0	5	6.530	6.520	6.530	105,889,734	4.970	4.962	4.970	4.772	5.031	21,594,743	4.9035	3.00%
2023-02-24	0	5	6.340	6.330	6.340	48,974,237	4.825	4.817	4.825	4.795	5.084	9,984,997	4.9048	-2.31%
2023-02-17	0	5	6.490	6.490	6.500	41,709,131	4.939	4.939	4.947	4.932	5.099	8,303,238	5.0232	-2.26%
2023-02-10	0	5	6.640	6.630	6.640	68,213,760	5.053	5.046	5.053	5.023	5.168	13,436,862	5.0766	-0.45%
2023-02-03	0	5	6.670	6.670	6.680	143,707,507	5.076	5.076	5.084	5.023	5.350	27,869,482	5.1564	-4.30%
2023-01-27	0	2	6.970	6.950	6.970	67,600,701	5.305	5.289	5.305	5.137	5.335	12,962,785	5.2150	2.95%
2023-01-20	0	5	6.770	6.750	6.770	126,644,100	5.152	5.137	5.152	4.863	5.190	25,093,679	5.0469	3.99%
2023-01-13	0	5	6.510	6.490	6.510	102,086,034	4.954	4.939	4.954	4.719	4.985	20,888,241	4.8872	5.34%
2023-01-06	0	4	6.180	6.150	6.180	53,797,730	4.703	4.680	4.703	4.544	4.901	11,344,243	4.7423	2.83%
2022-12-30	0	3	6.010	6.010	6.020	20,455,177	4.574	4.574	4.582	4.559	4.680	4,445,953	4.6009	-0.50%
2022-12-23	0	5	6.040	6.020	6.040	82,967,163	4.597	4.582	4.597	4.407	4.658	18,432,476	4.5011	0.67%
2022-12-16	0	5	6.000	5.990	6.000	171,673,338	4.566	4.559	4.566	4.445	4.779	37,275,684	4.6055	0.84%
2022-12-09	0	5	5.950	5.940	5.950	98,398,291	4.528	4.521	4.528	4.353	4.551	22,067,761	4.4589	2.76%
2022-12-02	0	5	5.790	5.770	5.790	204,748,292	4.407	4.391	4.407	4.300	4.475	46,548,131	4.3986	-0.52%
2022-11-25	0	5	5.820	5.810	5.820	133,030,655	4.429	4.422	4.429	4.201	4.460	30,548,977	4.3547	3.19%
2022-11-18	0	5	5.640	5.620	5.640	94,304,167	4.292	4.277	4.292	4.178	4.338	22,174,002	4.2529	2.36%
2022-11-11	0	5	5.510	5.500	5.510	162,060,380	4.193	4.186	4.193	3.919	4.209	39,825,650	4.0692	5.76%
2022-11-04	0	5	5.210	5.200	5.210	142,229,294	3.965	3.957	3.965	3.600	3.988	37,583,865	3.7843	1.96%
2022-10-28	0	5	5.110	5.090	5.110	80,544,894	3.889	3.874	3.889	3.782	4.034	20,600,417	3.9099	-4.66%
2022-10-21	0	5	5.360	5.330	5.360	123,831,847	4.079	4.056	4.079	3.866	4.087	31,154,938	3.9747	2.68%
2022-10-14	0	5	5.220	5.210	5.220	91,719,365	3.973	3.965	3.973	3.821	4.064	23,418,123	3.9166	-1.32%
2022-10-07	0	4	5.290	5.290	5.300	65,906,315	4.026	4.026	4.034	3.988	4.330	15,935,467	4.1358	-1.12%
2022-09-30	0	5	5.350	5.350	5.360	177,841,105	4.072	4.072	4.079	4.018	4.551	42,237,687	4.2105	-10.54%
2022-09-23	0	5	5.980	5.980	5.990	72,258,288	4.551	4.551	4.559	4.437	4.589	15,959,268	4.5277	-0.33%
2022-09-16	0	4	6.000	5.990	6.000	121,157,935	4.566	4.559	4.566	4.467	4.833	26,030,131	4.6545	-0.50%
2022-09-09	0	5	6.030	6.020	6.030	44,917,904	4.589	4.582	4.589	4.361	4.627	9,942,359	4.5178	1.52%
2022-09-02	0	5	5.940	5.920	5.940	72,648,904	4.521	4.505	4.521	4.445	4.612	16,000,650	4.5404	-0.50%
2022-08-26	0	5	5.970	5.950	5.970	56,587,569	4.544	4.528	4.544	4.505	4.696	12,313,801	4.5955	-2.77%
2022-08-19	0	5	6.140	6.120	6.140	65,242,770	4.673	4.658	4.673	4.589	4.787	14,010,671	4.6566	-1.76%
2022-08-12	0	5	6.250	6.250	6.260	74,203,765	4.757	4.757	4.764	4.635	4.772	15,772,408	4.7047	0.00%
2022-08-05	0	5	6.250	6.250	6.260	78,194,407	4.757	4.757	4.764	4.642	4.947	16,542,273	4.7269	-1.11%
2022-07-29	0	5	6.320	6.320	6.340	86,267,263	4.810	4.810	4.825	4.795	4.970	17,724,397	4.8671	-3.22%
2022-07-22	0	5	6.530	6.520	6.530	128,151,432	4.970	4.962	4.970	4.954	5.236	25,272,587	5.0708	-1.95%
2022-07-15	0	5	6.660	6.660	6.670	90,692,020	5.069	5.069	5.076	5.053	5.327	17,507,409	5.1802	-4.17%
2022-07-08	0	5	6.950	6.930	6.950	265,528,665	5.289	5.274	5.289	5.072	5.502	49,964,196	5.3144	2.12%
2022-06-30	0	4	7.240	7.240	7.260	211,910,529	5.180	5.180	5.194	5.051	5.294	40,886,310	5.1829	2.40%
2022-06-24	0	5	7.070	7.060	7.070	153,969,261	5.058	5.051	5.058	4.851	5.115	30,899,658	4.9829	4.28%
2022-06-17	0	5	6.780	6.780	6.790	225,102,724	4.851	4.851	4.858	4.851	5.165	45,072,463	4.9942	-4.78%
2022-06-10	0	5	7.120	7.110	7.120	236,896,388	5.094	5.087	5.094	4.772	5.173	47,153,967	5.0239	4.25%
2022-06-02	0	4	6.830	6.830	6.850	218,585,786	4.886	4.886	4.901	4.829	5.080	43,979,266	4.9702	0.59%
2022-05-27	0	5	6.790	6.790	6.800	90,195,992	4.858	4.858	4.865	4.636	4.886	18,866,278	4.7808	2.88%
2022-05-20	0	5	6.600	6.600	6.610	152,394,496	4.722	4.722	4.729	4.464	4.750	32,775,142	4.6497	4.43%
2022-05-13	0	4	6.320	6.320	6.330	106,236,240	4.522	4.522	4.529	4.514	4.650	23,250,368	4.5692	-1.71%
2022-05-06	0	4	6.430	6.430	6.450	77,657,464	4.600	4.600	4.615	4.507	4.650	16,964,033	4.5778	-0.92%
2022-04-29	0	5	6.490	6.490	6.500	108,682,173	4.643	4.643	4.650	4.471	4.779	23,243,494	4.6758	-3.28%
2022-04-22	0	4	6.710	6.710	6.730	95,591,131	4.801	4.801	4.815	4.693	4.922	19,864,905	4.8121	-1.47%
2022-04-14	0	4	6.810	6.810	6.820	93,234,447	4.872	4.872	4.879	4.708	4.894	19,491,882	4.7832	1.04%
2022-04-08	0	4	6.740	6.740	6.750	140,562,331	4.822	4.822	4.829	4.793	4.922	28,777,118	4.8845	-1.32%
2022-04-01	0	5	6.830	6.820	6.830	261,486,644	4.886	4.879	4.886	4.686	4.987	54,594,754	4.7896	-1.30%
2022-03-25	0	5	6.920	6.920	6.930	140,864,383	4.951	4.951	4.958	4.765	5.108	28,376,025	4.9642	-0.43%
2022-03-18	0	5	6.950	6.950	6.980	345,910,393	4.972	4.972	4.994	4.579	5.030	71,648,809	4.8279	-1.14%
2022-03-11	0	5	7.030	7.030	7.040	208,770,136	5.030	5.030	5.037	4.693	5.065	42,292,025	4.9364	-0.28%
2022-03-04	0	5	7.050	7.040	7.050	146,247,824	5.044	5.037	5.044	4.965	5.094	28,993,930	5.0441	0.00%
2022-02-25	0	5	7.050	7.050	7.060	117,834,952	5.044	5.044	5.051	4.937	5.072	23,536,822	5.0064	1.44%
2022-02-18	0	5	6.950	6.940	6.950	121,157,341	4.972	4.965	4.972	4.894	5.080	24,466,271	4.9520	-0.71%
2022-02-11	0	5	7.000	7.000	7.020	222,124,794	5.008	5.008	5.022	4.851	5.037	44,781,780	4.9602	3.09%
2022-02-04	0	2	6.790	6.790	6.800	17,967,704	4.858	4.858	4.865	4.750	4.886	3,713,772	4.8381	1.80%
2022-01-28	0	5	6.670	6.670	6.690	87,852,786	4.772	4.772	4.786	4.736	4.937	18,178,950	4.8327	-2.77%
2022-01-21	0	5	6.860	6.860	6.870	178,671,627	4.908	4.908	4.915	4.872	5.008	36,292,756	4.9231	-2.14%
2022-01-14	0	5	7.010	7.000	7.010	89,428,938	5.015	5.008	5.015	4.929	5.080	17,815,824	5.0196	1.15%
2022-01-07	0	5	6.930	6.930	6.940	54,546,063	4.958	4.958	4.965	4.865	5.030	11,082,835	4.9217	-0.29%
2021-12-31	0	4	6.950	6.950	6.960	23,615,299	4.972	4.972	4.979	4.922	5.072	4,736,238	4.9861	-0.86%
2021-12-24	0	5	7.010	7.000	7.010	62,816,765	5.015	5.008	5.015	4.822	5.051	12,720,823	4.9381	2.34%
2021-12-17	0	5	6.850	6.850	6.870	190,801,285	4.901	4.901	4.915	4.865	5.051	38,762,078	4.9224	-1.30%
2021-12-10	0	5	6.940	6.940	6.980	214,164,035	4.965	4.965	4.994	4.908	5.280	42,063,385	5.0915	-4.54%
2021-12-03	0	5	7.270	7.270	7.280	269,591,292	5.201	5.201	5.208	4.922	5.258	51,946,141	5.1898	4.15%
2021-11-26	0	5	6.980	6.980	6.990	133,578,188	4.994	4.994	5.001	4.958	5.151	26,419,520	5.0560	-0.14%
2021-11-19	0	5	6.990	6.980	6.990	138,008,509	5.001	4.994	5.001	4.922	5.044	27,717,339	4.9791	0.43%
2021-11-12	0	5	6.960	6.950	6.960	110,184,632	4.979	4.972	4.979	4.865	5.022	22,242,336	4.9538	1.90%
2021-11-05	0	5	6.830	6.810	6.830	182,969,402	4.886	4.872	4.886	4.843	5.080	36,841,775	4.9664	-1.16%
2021-10-29	0	5	6.910	6.910	6.920	115,216,842	4.944	4.944	4.951	4.815	5.030	23,221,137	4.9617	-1.29%
2021-10-22	0	5	7.000	6.990	7.000	286,214,956	5.008	5.001	5.008	4.622	5.044	57,971,104	4.9372	4.48%
2021-10-15	0	3	6.700	6.670	6.700	119,635,427	4.793	4.772	4.793	4.536	4.793	25,484,155	4.6945	4.04%
2021-10-08	0	5	6.440	6.430	6.440	99,611,428	4.607	4.600	4.607	4.407	4.607	22,136,944	4.4998	0.31%
2021-09-30	0	4	6.420	6.400	6.420	100,908,185	4.593	4.579	4.593	4.457	4.607	22,120,663	4.5617	0.94%
2021-09-24	0	4	6.360	6.360	6.370	154,633,580	4.550	4.550	4.557	4.328	4.607	34,253,927	4.5143	4.61%
2021-09-17	0	5	6.080	6.080	6.140	203,964,305	4.350	4.350	4.393	4.350	4.894	45,237,457	4.5087	-10.46%
2021-09-10	0	5	6.790	6.770	6.790	61,495,232	4.858	4.843	4.858	4.829	4.972	12,555,052	4.8980	-1.45%
2021-09-03	0	5	6.890	6.890	6.900	84,173,565	4.929	4.929	4.937	4.765	4.958	17,209,111	4.8912	2.53%
2021-08-27	0	5	6.720	6.710	6.720	171,748,449	4.808	4.801	4.808	4.450	4.915	36,117,984	4.7552	9.45%
2021-08-20	0	5	6.140	6.130	6.140	123,991,414	4.393	4.386	4.393	4.386	4.829	26,881,773	4.6125	-8.77%
2021-08-13	0	5	6.730	6.710	6.730	58,354,008	4.815	4.801	4.815	4.700	4.886	12,187,644	4.7880	1.51%
2021-08-06	0	5	6.630	6.610	6.630	45,989,531	4.743	4.729	4.743	4.650	4.908	9,593,320	4.7939	1.07%
2021-07-30	0	5	6.560	6.560	6.570	78,701,632	4.693	4.693	4.700	4.650	4.851	16,577,398	4.7475	-2.67%
2021-07-23	0	5	6.740	6.730	6.740	93,660,404	4.822	4.815	4.822	4.801	5.001	19,272,509	4.8598	-3.30%
2021-07-16	0	5	6.970	6.960	6.970	87,403,436	4.987	4.979	4.987	4.808	5.037	17,709,053	4.9355	1.16%
2021-07-09	0	5	6.890	6.840	6.890	71,366,532	4.929	4.894	4.929	4.779	4.951	14,588,821	4.8919	0.58%
2021-07-02	0	4	6.850	6.840	6.850	109,634,297	4.901	4.894	4.901	4.772	4.994	22,403,158	4.8937	0.29%
2021-06-25	0	5	6.830	6.820	6.830	112,032,841	4.886	4.879	4.886	4.600	4.908	23,468,537	4.7737	3.48%
2021-06-18	0	4	6.600	6.580	6.600	198,773,994	4.722	4.708	4.722	4.600	4.836	42,088,838	4.7227	-1.79%
2021-06-11	0	5	6.720	6.700	6.720	86,166,571	4.808	4.793	4.808	4.657	4.815	18,169,384	4.7424	1.82%
2021-06-04	0	5	6.600	6.500	6.600	181,030,871	4.722	4.650	4.722	4.615	4.972	38,286,494	4.7283	-3.79%
2021-05-28	0	5	6.860	6.840	6.860	329,016,246	4.908	4.894	4.908	4.672	4.979	67,424,927	4.8797	3.47%
2021-05-21	0	4	6.630	6.630	6.640	78,006,617	4.743	4.743	4.750	4.665	4.879	16,321,205	4.7795	-0.60%
2021-05-14	0	5	6.670	6.670	6.690	94,196,273	4.772	4.772	4.786	4.700	4.886	19,660,188	4.7912	-0.45%
2021-05-07	0	5	6.700	6.700	6.720	105,665,262	4.793	4.793	4.808	4.679	4.886	22,102,861	4.7806	-0.89%
2021-04-30	0	5	6.760	6.710	6.760	177,234,234	4.836	4.801	4.836	4.672	4.922	37,021,599	4.7873	0.15%
2021-04-23	0	5	6.750	6.740	6.750	249,256,026	4.829	4.822	4.829	4.722	5.038	50,913,892	4.8956	-2.05%
2021-04-16	0	5	7.320	7.300	7.320	232,863,941	4.930	4.917	4.930	4.836	5.139	46,894,390	4.9657	0.97%
2021-04-09	0	3	7.250	7.220	7.250	113,447,727	4.883	4.863	4.883	4.742	4.910	23,434,368	4.8411	3.72%
2021-04-01	0	4	6.990	6.970	6.990	237,840,376	4.708	4.695	4.708	4.560	4.715	51,216,740	4.6438	2.04%
2021-03-26	0	5	6.850	6.840	6.850	131,457,357	4.614	4.607	4.614	4.371	4.668	29,163,517	4.5076	3.79%
2021-03-19	0	5	6.600	6.600	6.620	156,528,098	4.445	4.445	4.459	4.425	4.755	34,158,134	4.5825	-3.93%
2021-03-12	0	5	6.870	6.860	6.870	121,526,570	4.627	4.621	4.627	4.412	4.755	26,564,052	4.5749	1.03%
2021-03-05	0	5	6.800	6.790	6.800	117,855,757	4.580	4.573	4.580	4.358	4.661	25,899,470	4.5505	0.44%
2021-02-26	0	5	6.770	6.770	6.780	232,227,118	4.560	4.560	4.567	4.533	4.930	49,504,484	4.6910	-3.29%
2021-02-19	0	4	7.000	6.990	7.000	171,227,192	4.715	4.708	4.715	4.506	4.816	36,264,521	4.7216	4.95%
2021-02-11	0	4	6.670	6.670	6.710	80,036,512	4.493	4.493	4.520	4.412	4.641	17,688,363	4.5248	-2.06%
2021-02-05	0	5	6.810	6.800	6.810	286,496,272	4.587	4.580	4.587	4.257	4.776	62,788,027	4.5629	8.61%
2021-01-29	0	5	6.270	6.260	6.270	215,532,895	4.223	4.216	4.223	4.115	4.580	50,947,192	4.2305	-6.28%
2021-01-22	0	5	6.690	6.660	6.690	182,975,176	4.506	4.486	4.506	4.270	4.701	40,633,809	4.5030	3.88%
2021-01-15	0	5	6.440	6.430	6.440	207,936,931	4.338	4.331	4.338	4.203	4.439	48,004,426	4.3316	1.10%
2021-01-08	0	5	6.370	6.330	6.370	311,891,074	4.291	4.264	4.291	4.149	4.419	73,149,166	4.2638	-2.75%
2020-12-31	0	4	6.550	6.530	6.550	106,404,547	4.412	4.398	4.412	4.210	4.452	24,318,629	4.3754	4.80%
2020-12-24	0	4	6.250	6.240	6.250	99,083,067	4.210	4.203	4.210	4.142	4.338	23,480,960	4.2197	-1.73%
2020-12-18	0	5	6.360	6.340	6.360	167,544,244	4.284	4.270	4.284	4.055	4.297	40,123,555	4.1757	4.43%
2020-12-11	0	5	6.090	6.080	6.090	147,153,090	4.102	4.095	4.102	3.920	4.129	36,327,835	4.0507	0.00%
2020-12-04	0	5	6.090	6.080	6.090	301,556,371	4.102	4.095	4.102	3.678	4.136	76,716,237	3.9308	10.13%
2020-11-27	0	5	5.530	5.530	5.540	104,778,118	3.725	3.725	3.731	3.671	3.819	28,073,563	3.7323	-1.25%
2020-11-20	0	5	5.600	5.600	5.610	188,400,019	3.772	3.772	3.779	3.718	3.920	49,306,282	3.8210	-3.11%
2020-11-13	0	5	5.780	5.770	5.780	117,892,238	3.893	3.886	3.893	3.731	3.947	30,524,090	3.8623	3.21%
2020-11-06	0	5	5.600	5.560	5.600	93,389,063	3.772	3.745	3.772	3.563	3.772	25,606,452	3.6471	6.06%
2020-10-30	0	4	5.280	5.260	5.280	101,835,305	3.556	3.543	3.556	3.536	3.873	27,513,723	3.7013	-6.38%
2020-10-23	0	5	5.640	5.640	5.650	232,245,909	3.799	3.799	3.806	3.496	3.819	64,466,737	3.6026	5.42%
2020-10-16	0	4	5.350	5.340	5.350	94,761,490	3.604	3.597	3.604	3.570	3.833	25,538,111	3.7106	-5.31%
2020-10-09	0	5	5.650	5.640	5.650	77,656,134	3.806	3.799	3.806	3.705	3.839	20,646,052	3.7613	1.07%
2020-09-30	0	3	5.590	5.590	5.600	39,799,132	3.765	3.765	3.772	3.718	3.866	10,485,849	3.7955	-0.36%
2020-09-25	0	5	5.610	5.600	5.610	94,652,841	3.779	3.772	3.779	3.718	3.873	24,888,571	3.8031	0.36%
2020-09-18	0	5	5.590	5.590	5.600	145,506,760	3.765	3.765	3.772	3.637	3.893	38,340,081	3.7952	2.95%
2020-09-11	0	5	5.430	5.430	5.440	84,981,612	3.657	3.657	3.664	3.462	3.711	23,654,212	3.5927	1.69%
2020-09-04	0	5	5.340	5.340	5.350	160,676,916	3.597	3.597	3.604	3.502	3.718	45,086,830	3.5637	-1.48%
2020-08-28	0	5	5.420	5.410	5.420	169,279,288	3.651	3.644	3.651	3.604	3.812	45,947,610	3.6842	-3.04%
2020-08-21	0	5	5.590	5.590	5.630	202,995,576	3.765	3.765	3.792	3.705	4.041	52,968,265	3.8324	-4.93%
2020-08-14	0	5	5.880	5.880	5.890	57,465,829	3.961	3.961	3.967	3.880	4.055	14,543,060	3.9514	-2.81%
2020-08-07	0	5	6.050	6.000	6.050	121,609,596	4.075	4.041	4.075	3.812	4.082	30,725,103	3.9580	5.03%
2020-07-31	0	5	5.760	5.760	5.770	112,746,452	3.880	3.880	3.886	3.785	3.981	29,100,923	3.8743	-1.37%
2020-07-24	0	5	5.840	5.810	5.840	108,046,879	3.934	3.913	3.934	3.893	4.102	27,132,128	3.9822	-2.34%
2020-07-17	0	5	5.980	5.970	5.980	142,364,487	4.028	4.021	4.028	3.981	4.230	34,451,507	4.1323	-2.76%
2020-07-10	0	5	6.150	6.140	6.150	313,405,938	4.142	4.136	4.142	3.974	4.338	74,455,390	4.2093	5.49%
2020-07-03	0	4	5.830	5.820	5.830	197,679,444	3.927	3.920	3.927	3.671	3.974	52,253,845	3.7831	2.28%
2020-06-26	0	4	5.700	5.700	5.710	95,169,567	3.839	3.839	3.846	3.738	3.940	24,982,903	3.8094	-2.23%
2020-06-19	0	5	5.830	5.810	5.830	209,627,284	3.927	3.913	3.927	3.624	3.940	54,907,790	3.8178	6.00%
2020-06-12	0	5	5.500	5.490	5.500	109,096,060	3.705	3.698	3.705	3.630	3.886	28,721,967	3.7983	-1.08%
2020-06-05	0	5	5.560	5.550	5.560	166,413,116	3.745	3.738	3.745	3.630	3.812	44,679,364	3.7246	2.02%
2020-05-29	0	5	5.450	5.440	5.450	216,985,812	3.671	3.664	3.671	3.523	3.705	59,994,935	3.6167	-0.73%
2020-05-22	0	5	5.490	5.450	5.490	206,107,262	3.698	3.671	3.698	3.617	3.907	54,711,557	3.7672	-2.12%
2020-05-15	0	5	6.000	6.000	6.010	159,581,536	3.778	3.778	3.784	3.696	3.935	41,834,282	3.8146	-2.60%
2020-05-08	0	5	6.160	6.160	6.180	296,515,750	3.879	3.879	3.891	3.507	3.923	79,040,072	3.7515	5.66%
2020-04-29	0	3	5.830	5.830	5.840	199,406,796	3.671	3.671	3.677	3.230	3.715	56,334,390	3.5397	13.87%
2020-04-24	0	5	5.120	5.110	5.120	201,196,867	3.224	3.218	3.224	3.098	3.318	62,872,288	3.2001	-2.48%
2020-04-17	0	4	5.250	5.250	5.260	220,522,669	3.306	3.306	3.312	3.205	3.482	66,699,658	3.3062	-4.37%
2020-04-09	0	4	5.490	5.480	5.490	145,559,483	3.457	3.451	3.457	3.148	3.488	43,751,402	3.3270	6.40%
2020-04-03	0	5	5.160	5.150	5.160	173,687,808	3.249	3.243	3.249	3.224	3.438	52,138,811	3.3313	-2.09%
2020-03-27	0	5	5.270	5.270	5.290	274,708,572	3.318	3.318	3.331	2.859	3.394	85,725,700	3.2045	7.55%
2020-03-20	0	5	4.900	4.900	4.950	331,618,611	3.085	3.085	3.117	2.884	3.526	105,224,953	3.1515	-12.03%
2020-03-13	0	5	5.570	5.570	5.580	357,318,610	3.507	3.507	3.514	3.312	3.702	100,727,743	3.5474	-6.07%
2020-03-06	0	5	5.930	5.930	5.960	169,657,879	3.734	3.734	3.753	3.702	3.885	44,686,892	3.7966	0.68%
2020-02-28	0	5	5.890	5.890	5.900	221,606,291	3.709	3.709	3.715	3.709	3.954	57,936,584	3.8250	-7.24%
2020-02-21	0	5	6.350	6.340	6.350	252,581,257	3.998	3.992	3.998	3.797	4.105	63,443,098	3.9812	-3.20%
2020-02-14	0	5	6.560	6.560	6.570	153,992,244	4.131	4.131	4.137	4.112	4.332	36,464,330	4.2231	-3.53%
2020-02-07	0	5	6.800	6.800	6.810	140,239,787	4.282	4.282	4.288	3.961	4.326	33,587,917	4.1753	6.58%
2020-01-31	0	3	6.380	6.380	6.390	120,344,815	4.017	4.017	4.024	4.005	4.244	29,463,021	4.0846	-7.67%
2020-01-24	0	5	6.910	6.910	6.920	100,169,504	4.351	4.351	4.357	4.282	4.622	22,591,026	4.4340	-5.60%
2020-01-17	0	5	7.320	7.310	7.320	146,361,014	4.609	4.603	4.609	4.471	4.723	32,050,202	4.5666	2.66%
2020-01-10	0	5	7.130	7.120	7.130	167,528,689	4.490	4.483	4.490	4.383	4.534	37,556,725	4.4607	-1.38%
2020-01-03	0	4	7.230	7.230	7.240	90,435,739	4.553	4.553	4.559	4.433	4.609	20,028,405	4.5154	1.12%
2019-12-27	0	3	7.150	7.130	7.150	48,010,307	4.502	4.490	4.502	4.446	4.590	10,696,593	4.4884	-0.69%
2019-12-20	0	5	7.200	7.170	7.200	136,687,129	4.534	4.515	4.534	4.502	4.779	29,562,034	4.6237	-3.49%
2019-12-13	0	5	7.460	7.450	7.460	165,139,918	4.697	4.691	4.697	4.238	4.723	37,020,008	4.4608	9.54%
2019-12-06	0	5	6.810	6.810	6.820	146,704,340	4.288	4.288	4.294	4.175	4.383	34,357,617	4.2699	-0.58%
2019-11-29	0	5	6.850	6.850	6.860	151,936,805	4.313	4.313	4.320	4.288	4.420	34,690,661	4.3798	-1.86%
2019-11-22	0	5	6.980	6.970	6.980	118,971,032	4.395	4.389	4.395	4.351	4.546	26,582,723	4.4755	-1.55%
2019-11-15	0	5	7.090	7.060	7.090	184,626,432	4.464	4.446	4.464	4.401	4.584	41,213,335	4.4798	-1.12%
2019-11-08	0	5	7.170	7.150	7.170	147,799,939	4.515	4.502	4.515	4.206	4.622	33,544,437	4.4061	7.98%
2019-11-01	0	5	6.640	6.640	6.660	129,180,327	4.181	4.181	4.194	4.030	4.275	31,276,503	4.1303	-0.30%
2019-10-25	0	5	6.660	6.660	6.690	102,544,125	4.194	4.194	4.213	4.143	4.250	24,448,053	4.1944	0.15%
2019-10-18	0	5	6.650	6.630	6.650	179,690,995	4.187	4.175	4.187	4.156	4.326	42,514,822	4.2265	-1.63%
2019-10-11	0	4	6.760	6.750	6.770	156,876,190	4.257	4.250	4.263	3.954	4.288	38,342,229	4.0915	5.63%
2019-10-04	0	4	6.400	6.390	6.410	109,184,070	4.030	4.024	4.036	3.980	4.269	26,610,414	4.1031	-2.44%
2019-09-27	0	5	6.560	6.560	6.570	240,071,701	4.131	4.131	4.137	4.118	4.338	56,967,954	4.2142	-3.95%
2019-09-20	0	5	6.830	6.830	6.850	264,452,357	4.301	4.301	4.313	4.219	4.508	60,744,998	4.3535	1.34%
2019-09-13	0	5	6.740	6.730	6.740	153,022,086	4.244	4.238	4.244	4.074	4.257	36,840,093	4.1537	1.20%
2019-09-06	0	5	6.660	6.660	6.680	132,799,308	4.194	4.194	4.206	4.061	4.263	32,101,960	4.1368	1.52%
2019-08-30	0	5	6.560	6.560	6.580	137,106,221	4.131	4.131	4.143	4.099	4.401	32,477,195	4.2216	-7.48%
2019-08-23	0	5	7.090	7.090	7.110	106,561,126	4.464	4.464	4.477	4.332	4.496	24,208,835	4.4017	2.90%
2019-08-16	0	5	6.890	6.890	6.910	80,578,976	4.338	4.338	4.351	4.301	4.559	18,256,419	4.4137	-4.44%
2019-08-09	0	5	7.210	7.210	7.220	97,768,774	4.540	4.540	4.546	4.294	4.622	21,849,811	4.4746	-0.14%
2019-08-02	0	5	7.220	7.220	7.230	98,179,857	4.546	4.546	4.553	4.546	4.798	20,995,978	4.6761	-3.09%
2019-07-26	0	5	7.450	7.450	7.480	165,116,212	4.691	4.691	4.710	4.660	5.088	34,235,247	4.8230	-8.36%
2019-07-19	0	5	8.130	8.120	8.130	127,739,269	5.119	5.113	5.119	4.956	5.138	25,348,385	5.0393	-0.37%
2019-07-12	0	5	8.160	8.160	8.190	80,811,519	5.138	5.138	5.157	5.050	5.226	15,709,287	5.1442	-2.39%
2019-07-05	0	4	8.360	8.340	8.360	92,679,387	5.264	5.251	5.264	5.182	5.428	17,657,675	5.2487	1.58%
2019-06-28	0	5	8.230	8.220	8.230	119,411,637	5.182	5.176	5.182	5.006	5.314	23,028,148	5.1855	2.49%
2019-06-21	0	5	8.030	8.020	8.030	145,370,824	5.056	5.050	5.056	4.949	5.189	28,814,399	5.0451	-0.86%
2019-06-14	0	5	8.100	8.100	8.110	176,405,270	5.100	5.100	5.107	5.094	5.390	33,566,628	5.2554	-4.14%
2019-06-06	0	4	8.450	8.440	8.450	164,177,252	5.321	5.314	5.321	4.798	5.340	32,506,622	5.0506	8.82%
2019-05-31	0	5	8.190	8.180	8.190	223,671,663	4.890	4.884	4.890	4.657	4.943	46,095,472	4.8524	-0.24%
2019-05-24	0	5	8.210	8.210	8.240	121,354,304	4.902	4.902	4.920	4.806	4.997	24,760,004	4.9012	-1.20%
2019-05-17	0	4	8.310	8.280	8.310	203,884,851	4.961	4.943	4.961	4.920	5.128	40,674,979	5.0125	-0.60%
2019-05-10	0	5	8.360	8.360	8.380	274,439,853	4.991	4.991	5.003	4.884	5.176	54,611,231	5.0253	-2.79%
2019-05-03	0	4	8.600	8.560	8.600	153,387,995	5.134	5.111	5.134	4.896	5.176	30,580,899	5.0158	1.30%
2019-04-26	0	4	8.490	8.480	8.490	117,630,969	5.069	5.063	5.069	5.051	5.439	22,488,441	5.2307	-4.71%
2019-04-18	0	4	8.910	8.900	8.910	338,112,056	5.320	5.314	5.320	5.302	5.779	60,896,600	5.5522	-6.11%
2019-04-12	0	5	9.490	9.490	9.500	348,150,000	5.666	5.666	5.672	5.302	5.696	62,776,696	5.5458	2.82%
2019-04-04	0	4	9.230	9.220	9.230	114,082,137	5.511	5.505	5.511	5.349	5.576	20,879,888	5.4637	2.56%
2019-03-29	0	5	9.000	8.990	9.000	212,424,568	5.373	5.367	5.373	5.051	5.373	40,680,617	5.2218	2.86%
2019-03-22	0	5	8.750	8.700	8.750	206,755,189	5.224	5.194	5.224	4.717	5.224	41,099,831	5.0306	8.16%
2019-03-15	0	5	8.090	8.090	8.100	187,166,655	4.830	4.830	4.836	4.573	4.830	39,531,391	4.7346	2.28%
2019-03-08	0	5	7.910	7.910	7.940	139,897,487	4.722	4.722	4.740	4.717	4.937	28,886,820	4.8430	-3.65%
2019-03-01	0	5	8.210	8.200	8.210	213,495,947	4.902	4.896	4.902	4.770	4.925	43,778,093	4.8768	2.50%
2019-02-22	0	5	8.010	8.000	8.010	162,471,778	4.782	4.776	4.782	4.591	4.836	34,167,680	4.7551	4.03%
2019-02-15	0	5	7.700	7.700	7.710	185,918,289	4.597	4.597	4.603	4.573	4.830	39,181,341	4.7451	-3.87%
2019-02-08	0	2	8.010	8.010	8.030	46,060,701	4.782	4.782	4.794	4.699	4.836	9,590,904	4.8025	-0.99%
2019-02-01	0	5	8.090	8.070	8.090	264,890,941	4.830	4.818	4.830	4.519	4.836	56,194,488	4.7138	2.53%
2019-01-25	0	5	7.890	7.870	7.890	399,640,496	4.711	4.699	4.711	4.585	4.806	84,780,678	4.7138	2.20%
2019-01-18	0	5	7.720	7.700	7.720	256,142,846	4.609	4.597	4.609	4.305	4.609	57,191,116	4.4787	5.75%
2019-01-11	0	5	7.300	7.290	7.300	152,856,374	4.358	4.352	4.358	4.030	4.358	36,390,776	4.2004	7.99%
2019-01-04	0	4	6.760	6.760	6.770	70,967,326	4.036	4.036	4.042	3.958	4.149	17,662,315	4.0180	-1.31%
2018-12-28	0	3	6.850	6.840	6.850	58,467,057	4.090	4.084	4.090	3.893	4.114	14,438,894	4.0493	2.54%
2018-12-21	0	5	6.680	6.680	6.690	149,062,669	3.988	3.988	3.994	3.839	4.036	37,641,049	3.9601	0.00%
2018-12-14	0	5	6.680	6.650	6.680	102,840,054	3.988	3.970	3.988	3.749	4.012	26,423,903	3.8919	4.37%
2018-12-07	0	5	6.400	6.380	6.400	140,999,779	3.821	3.809	3.821	3.755	3.958	36,470,899	3.8661	-2.59%
2018-11-30	0	5	6.570	6.530	6.570	148,701,059	3.922	3.899	3.922	3.749	3.928	38,705,148	3.8419	3.46%
2018-11-23	0	5	6.350	6.330	6.360	121,640,818	3.791	3.779	3.797	3.660	3.803	32,521,039	3.7404	1.60%
2018-11-16	0	5	6.250	6.250	6.260	168,703,609	3.731	3.731	3.737	3.594	3.749	46,015,282	3.6663	2.12%
2018-11-09	0	5	6.120	6.100	6.120	176,770,116	3.654	3.642	3.654	3.618	3.988	47,185,470	3.7463	-9.73%
2018-11-02	0	5	6.780	6.750	6.780	121,684,507	4.048	4.030	4.048	3.761	4.060	30,893,204	3.9389	4.95%
2018-10-26	0	5	6.460	6.420	6.460	66,902,440	3.857	3.833	3.857	3.791	4.042	17,120,390	3.9078	-1.52%
2018-10-19	0	4	6.560	6.540	6.560	61,962,099	3.916	3.905	3.916	3.827	4.006	15,840,111	3.9117	0.31%
2018-10-12	0	5	6.540	6.530	6.540	202,535,754	3.905	3.899	3.905	3.690	4.054	51,962,388	3.8977	-3.25%
2018-10-05	0	4	6.760	6.740	6.760	180,760,606	4.036	4.024	4.036	3.833	4.048	45,864,499	3.9412	3.84%
2018-09-28	0	4	6.510	6.510	6.520	271,566,113	3.887	3.887	3.893	3.648	3.940	70,456,725	3.8544	5.68%
2018-09-21	0	5	6.160	6.150	6.160	133,384,764	3.678	3.672	3.678	3.343	3.696	37,351,799	3.5710	7.32%
2018-09-14	0	5	5.740	5.730	5.740	129,071,305	3.427	3.421	3.427	3.343	3.499	38,019,565	3.3949	-1.54%
2018-09-07	0	5	5.830	5.830	5.840	129,708,858	3.481	3.481	3.487	3.475	3.719	36,262,604	3.5769	-6.42%
2018-08-31	0	5	6.230	6.220	6.230	221,132,200	3.719	3.714	3.719	3.648	3.767	59,682,519	3.7051	1.30%
2018-08-24	0	5	6.150	6.130	6.150	126,169,245	3.672	3.660	3.672	3.654	3.797	33,971,607	3.7140	-1.91%
2018-08-17	0	5	6.270	6.250	6.270	105,700,136	3.743	3.731	3.743	3.624	3.911	28,207,519	3.7472	-3.09%
2018-08-10	0	5	6.470	6.450	6.470	71,073,001	3.863	3.851	3.863	3.749	3.887	18,566,698	3.8280	2.54%
2018-08-03	0	5	6.310	6.310	6.340	158,992,734	3.767	3.767	3.785	3.767	4.072	40,252,132	3.9499	-5.96%
2018-07-27	0	5	6.710	6.700	6.710	201,846,491	4.006	4.000	4.006	3.725	4.131	51,195,292	3.9427	6.85%
2018-07-20	0	5	6.280	6.280	6.290	145,075,837	3.749	3.749	3.755	3.642	3.797	39,067,626	3.7135	2.95%
2018-07-13	0	5	6.100	6.100	6.110	380,322,113	3.642	3.642	3.648	3.570	3.952	102,891,415	3.6963	-4.54%
2018-07-06	0	4	6.390	6.390	6.400	152,801,627	3.815	3.815	3.821	3.779	4.054	39,333,172	3.8848	-3.74%
2018-06-29	0	5	7.000	6.990	7.000	187,482,287	3.963	3.958	3.963	3.839	4.110	47,807,733	3.9216	-3.05%
2018-06-22	0	4	7.220	7.220	7.240	136,474,489	4.088	4.088	4.099	4.077	4.275	32,818,730	4.1584	-4.50%
2018-06-15	0	5	7.560	7.560	7.570	312,513,472	4.280	4.280	4.286	4.275	4.445	72,315,398	4.3215	-2.45%
2018-06-08	0	5	7.750	7.750	7.760	156,327,616	4.388	4.388	4.394	4.382	4.524	35,026,063	4.4632	-0.64%
2018-06-01	0	5	7.800	7.800	7.820	250,485,180	4.416	4.416	4.428	4.269	4.450	57,135,914	4.3840	3.17%
2018-05-25	0	4	7.560	7.550	7.560	108,743,795	4.280	4.275	4.280	4.280	4.411	25,117,938	4.3293	-1.31%
2018-05-18	0	5	7.660	7.660	7.670	173,990,114	4.337	4.337	4.343	4.326	4.428	39,767,073	4.3752	-0.39%
2018-05-11	0	5	7.690	7.680	7.690	208,848,294	4.354	4.348	4.354	4.303	4.428	48,101,232	4.3418	-1.16%
2018-05-04	0	4	7.780	7.780	7.790	192,899,799	4.405	4.405	4.411	4.399	4.580	42,619,368	4.5261	-2.63%
2018-04-27	0	5	7.990	7.990	8.010	126,798,972	4.524	4.524	4.535	4.416	4.575	28,250,657	4.4884	1.52%
2018-04-20	0	5	7.870	7.860	7.870	257,319,283	4.456	4.450	4.456	4.331	4.569	58,383,835	4.4074	-2.36%
2018-04-13	0	5	8.060	8.060	8.070	226,798,798	4.563	4.563	4.569	4.479	4.801	48,951,021	4.6332	0.75%
2018-04-06	0	3	8.000	7.990	8.000	156,145,776	4.529	4.524	4.529	4.416	4.643	34,636,834	4.5081	-0.12%
2018-03-29	0	4	8.010	8.000	8.010	238,847,074	4.535	4.529	4.535	4.535	4.699	52,085,068	4.5857	-3.61%
2018-03-23	0	5	8.310	8.280	8.310	199,959,367	4.705	4.688	4.705	4.643	4.909	41,905,081	4.7717	-4.15%
2018-03-16	0	5	8.670	8.660	8.670	251,068,612	4.909	4.903	4.909	4.767	4.937	51,596,164	4.8660	2.97%
2018-03-09	0	5	8.420	8.390	8.420	161,173,579	4.767	4.750	4.767	4.592	4.835	34,226,260	4.7091	0.84%
2018-03-02	0	5	8.350	8.340	8.350	224,530,048	4.728	4.722	4.728	4.711	5.033	46,021,449	4.8788	-4.90%
2018-02-23	0	4	8.780	8.780	8.800	99,784,834	4.971	4.971	4.982	4.892	5.056	20,068,573	4.9722	0.57%
2018-02-15	0	4	8.730	8.710	8.730	83,189,049	4.943	4.931	4.943	4.858	5.011	16,903,628	4.9214	1.04%
2018-02-09	0	5	8.640	8.620	8.640	244,518,076	4.892	4.880	4.892	4.835	5.243	49,189,640	4.9709	-8.57%
2018-02-02	0	5	9.450	9.440	9.450	191,712,093	5.350	5.345	5.350	5.130	5.520	36,078,969	5.3137	-2.68%
2018-01-26	0	5	9.710	9.700	9.710	274,224,047	5.498	5.492	5.498	5.277	5.605	49,986,599	5.4860	4.18%
2018-01-19	0	5	9.320	9.310	9.320	282,811,820	5.277	5.271	5.277	5.056	5.339	54,019,102	5.2354	0.22%
2018-01-12	0	5	9.300	9.300	9.320	221,010,448	5.265	5.265	5.277	5.084	5.492	41,983,554	5.2642	3.79%
2018-01-05	0	4	8.960	8.960	8.970	154,009,448	5.073	5.073	5.079	4.869	5.107	30,814,336	4.9980	4.31%
2017-12-29	0	3	8.590	8.560	8.590	42,247,303	4.864	4.847	4.864	4.671	4.864	8,814,781	4.7928	4.12%
2017-12-22	0	5	8.250	8.250	8.260	135,149,719	4.671	4.671	4.677	4.665	4.790	28,686,832	4.7112	-0.95%
2017-12-15	0	5	8.440	8.430	8.440	222,750,820	4.716	4.710	4.716	4.593	4.978	46,801,908	4.7594	-4.63%
2017-12-08	0	5	8.850	8.830	8.850	196,891,771	4.945	4.934	4.945	4.889	5.342	39,093,575	5.0364	-4.43%
2017-12-01	0	5	9.260	9.260	9.270	431,227,634	5.174	5.174	5.180	4.978	5.364	83,488,111	5.1651	-2.94%
2017-11-24	0	5	9.540	9.530	9.540	200,890,894	5.331	5.325	5.331	5.168	5.420	38,151,285	5.2656	1.60%
2017-11-17	0	5	9.390	9.390	9.410	144,602,413	5.247	5.247	5.258	5.113	5.476	27,643,814	5.2309	2.07%
2017-11-10	0	5	9.200	9.200	9.250	135,040,232	5.141	5.141	5.168	5.046	5.275	26,064,918	5.1809	0.77%
2017-11-03	0	5	9.130	9.130	9.140	166,170,430	5.101	5.101	5.107	5.079	5.504	31,543,987	5.2679	-6.45%
2017-10-27	0	5	9.760	9.750	9.760	89,815,341	5.453	5.448	5.453	5.370	5.560	16,455,124	5.4582	-1.51%
2017-10-20	0	5	9.910	9.910	9.990	163,902,012	5.537	5.537	5.582	5.487	5.744	29,343,098	5.5857	-1.69%
2017-10-13	0	5	10.08	10.00	10.08	127,093,507	5.632	5.588	5.632	5.481	5.666	22,814,214	5.5708	-0.98%
2017-10-06	0	3	10.18	10.14	10.18	76,837,318	5.688	5.666	5.688	5.392	5.699	13,851,661	5.5472	4.84%
2017-09-29	0	5	9.710	9.690	9.710	163,001,548	5.425	5.414	5.425	5.168	5.442	30,598,199	5.3272	-0.41%
2017-09-22	0	5	9.750	9.700	9.750	120,602,967	5.448	5.420	5.448	5.358	5.509	22,197,261	5.4332	0.52%
2017-09-15	0	5	9.700	9.690	9.700	143,703,873	5.420	5.414	5.420	5.325	5.504	26,498,782	5.4230	-1.42%
2017-09-08	0	5	9.840	9.790	9.840	100,135,241	5.498	5.470	5.498	5.431	5.560	18,261,866	5.4833	-1.01%
2017-09-01	0	5	9.940	9.940	9.950	177,366,177	5.554	5.554	5.560	5.470	5.621	32,108,228	5.5240	0.61%
2017-08-25	0	4	9.880	9.880	9.900	108,157,252	5.520	5.520	5.532	5.520	5.699	19,295,831	5.6052	-2.56%
2017-08-18	0	5	10.14	10.12	10.14	73,108,265	5.666	5.655	5.666	5.599	5.789	12,873,518	5.6790	0.60%
2017-08-11	0	5	10.08	10.02	10.08	186,682,821	5.632	5.599	5.632	5.565	5.833	32,521,371	5.7403	0.00%
2017-08-04	0	5	10.08	10.06	10.08	132,995,052	5.632	5.621	5.632	5.392	5.666	24,110,480	5.5161	3.38%
2017-07-28	0	5	9.750	9.730	9.750	349,758,028	5.448	5.437	5.448	5.325	5.526	64,202,929	5.4477	0.00%
2017-07-21	0	5	9.750	9.740	9.760	198,798,203	5.448	5.442	5.453	5.437	5.688	35,629,363	5.5796	-2.50%
2017-07-14	0	5	10.00	10.00	10.04	231,211,729	5.588	5.588	5.610	5.576	5.889	40,373,806	5.7268	-2.91%
2017-07-07	0	5	10.30	10.30	10.34	167,489,880	5.755	5.755	5.778	5.643	5.867	29,059,189	5.7637	0.98%
2017-06-30	0	5	10.20	10.18	10.20	192,430,253	5.699	5.688	5.699	5.420	5.722	34,241,195	5.6198	4.29%
2017-06-23	0	5	9.780	9.770	9.780	129,641,506	5.465	5.459	5.465	5.219	5.515	24,067,032	5.3867	3.93%
2017-06-16	0	5	9.410	9.410	9.440	143,789,613	5.258	5.258	5.275	5.241	5.599	26,799,690	5.3653	-6.46%
2017-06-09	0	5	10.06	10.02	10.06	236,482,761	5.621	5.599	5.621	5.314	5.722	43,015,400	5.4976	4.79%
2017-06-02	0	4	9.600	9.600	9.630	524,512,828	5.364	5.364	5.381	4.861	5.498	101,890,176	5.1478	4.35%
2017-05-26	0	5	9.200	9.190	9.200	278,625,334	5.141	5.135	5.141	4.923	5.163	55,164,702	5.0508	3.65%
2017-05-19	0	5	9.210	9.200	9.210	290,796,981	4.960	4.954	4.960	4.766	5.057	58,967,420	4.9315	-0.86%
2017-05-12	0	5	9.290	9.260	9.290	220,368,927	5.003	4.987	5.003	4.933	5.154	43,853,523	5.0251	-3.23%
2017-05-05	0	3	9.600	9.560	9.600	218,226,857	5.170	5.148	5.170	5.067	5.385	42,056,091	5.1889	-0.83%
2017-04-28	0	5	9.680	9.680	9.700	285,709,085	5.213	5.213	5.224	5.019	5.277	55,160,380	5.1796	3.53%
2017-04-21	0	4	9.350	9.350	9.360	202,045,423	5.035	5.035	5.040	4.879	5.170	40,518,933	4.9864	-2.60%
2017-04-13	0	4	9.600	9.550	9.600	211,582,857	5.170	5.143	5.170	5.024	5.267	41,085,420	5.1498	2.67%
2017-04-07	0	4	9.350	9.320	9.350	515,956,957	5.035	5.019	5.035	4.987	5.568	100,136,265	5.1525	-7.97%
2017-03-31	0	5	10.16	10.16	10.18	463,073,565	5.471	5.471	5.482	5.051	5.590	86,484,711	5.3544	8.43%
2017-03-24	0	5	9.370	9.360	9.370	184,381,472	5.046	5.040	5.046	4.970	5.272	36,420,879	5.0625	-2.50%
2017-03-17	0	5	9.610	9.600	9.610	192,220,763	5.175	5.170	5.175	4.954	5.320	37,825,975	5.0817	4.46%
2017-03-10	0	5	9.200	9.200	9.220	184,477,552	4.954	4.954	4.965	4.685	5.105	37,283,665	4.9479	4.66%
2017-03-03	0	5	8.790	8.790	8.800	183,106,866	4.733	4.733	4.739	4.663	4.868	38,443,651	4.7630	-1.24%
2017-02-24	0	5	8.900	8.900	8.940	138,381,788	4.793	4.793	4.814	4.744	4.911	28,539,441	4.8488	0.00%
2017-02-17	0	5	8.900	8.890	8.900	253,638,542	4.793	4.787	4.793	4.669	4.847	53,068,010	4.7795	2.65%
2017-02-10	0	5	8.670	8.670	8.700	132,634,094	4.669	4.669	4.685	4.367	4.685	29,303,138	4.5263	3.96%
2017-02-03	0	3	8.340	8.290	8.340	121,872,736	4.491	4.464	4.491	4.152	4.491	27,945,928	4.3610	6.51%
2017-01-27	0	5	7.830	7.830	7.840	81,702,520	4.217	4.217	4.222	4.147	4.265	19,447,506	4.2012	1.16%
2017-01-20	0	5	7.740	7.740	7.770	99,638,973	4.168	4.168	4.184	3.996	4.281	23,910,922	4.1671	3.34%
2017-01-13	0	5	7.490	7.470	7.490	95,587,860	4.033	4.023	4.033	3.974	4.195	23,529,287	4.0625	-3.10%
2017-01-06	0	4	7.730	7.730	7.740	75,875,451	4.163	4.163	4.168	3.942	4.173	18,540,822	4.0923	4.46%
2016-12-30	0	3	7.400	7.380	7.400	31,379,100	3.985	3.974	3.985	3.853	4.001	7,976,564	3.9339	1.88%
2016-12-23	0	5	7.330	7.330	7.380	102,297,375	3.911	3.911	3.938	3.746	4.157	25,487,366	4.0137	-5.54%
2016-12-16	0	5	7.760	7.760	7.810	140,346,891	4.141	4.141	4.167	4.141	4.360	33,068,453	4.2441	-5.13%
2016-12-09	0	5	8.180	8.170	8.180	81,538,139	4.365	4.360	4.365	4.328	4.472	18,595,931	4.3847	-0.73%
2016-12-02	0	5	8.240	8.240	8.260	171,957,948	4.397	4.397	4.408	4.386	4.578	38,590,894	4.4559	-3.51%
2016-11-25	0	5	8.540	8.510	8.540	190,101,180	4.557	4.541	4.557	4.354	4.557	42,732,904	4.4486	3.14%
2016-11-18	0	5	8.280	8.270	8.280	156,038,705	4.418	4.413	4.418	4.312	4.472	35,512,112	4.3940	-0.12%
2016-11-11	0	5	8.290	8.290	8.300	132,497,322	4.424	4.424	4.429	4.402	4.605	29,521,711	4.4881	-0.60%
2016-11-04	0	5	8.340	8.340	8.350	130,622,634	4.450	4.450	4.456	4.338	4.509	29,498,909	4.4280	1.09%
2016-10-28	0	5	8.250	8.240	8.250	159,663,826	4.402	4.397	4.402	4.365	4.685	35,201,566	4.5357	-4.62%
2016-10-20	0	4	8.650	8.650	8.680	136,631,417	4.616	4.616	4.632	4.424	4.632	29,953,205	4.5615	3.10%
2016-10-14	0	4	8.390	8.350	8.390	132,803,148	4.477	4.456	4.477	4.381	4.546	29,655,526	4.4782	0.12%
2016-10-07	0	5	8.380	8.370	8.380	136,157,126	4.472	4.466	4.472	4.290	4.477	31,144,845	4.3717	2.44%
2016-09-30	0	5	8.180	8.150	8.180	143,823,327	4.365	4.349	4.365	4.274	4.429	33,139,589	4.3399	-1.45%
2016-09-23	0	5	8.300	8.280	8.300	97,904,999	4.429	4.418	4.429	4.376	4.568	22,045,334	4.4411	0.12%
2016-09-15	0	4	8.290	8.280	8.290	98,587,613	4.424	4.418	4.424	4.365	4.536	22,259,349	4.4290	-2.81%
2016-09-09	0	5	8.530	8.500	8.530	133,334,762	4.552	4.536	4.552	4.514	4.717	28,665,184	4.6515	-1.84%
2016-09-02	0	5	8.690	8.600	8.690	153,140,906	4.637	4.589	4.637	4.461	4.690	33,349,756	4.5920	2.72%
2016-08-26	0	5	8.460	8.460	8.490	171,020,493	4.514	4.514	4.530	4.440	4.674	37,779,492	4.5268	-4.08%
2016-08-19	0	5	8.820	8.790	8.820	188,119,610	4.706	4.690	4.706	4.541	4.824	39,966,107	4.7070	-0.56%
2016-08-12	0	5	8.870	8.860	8.870	234,176,136	4.733	4.728	4.733	4.445	4.738	51,073,505	4.5851	6.61%
2016-08-05	0	4	8.320	8.310	8.320	203,743,911	4.440	4.434	4.440	4.232	4.472	47,067,853	4.3287	3.87%
2016-07-29	0	5	8.010	7.990	8.010	168,066,891	4.274	4.264	4.274	4.221	4.317	39,394,725	4.2662	1.91%
2016-07-22	0	5	7.860	7.860	7.880	188,601,151	4.194	4.194	4.205	4.066	4.258	44,859,730	4.2042	1.03%
2016-07-15	0	5	7.780	7.750	7.800	317,733,872	4.151	4.135	4.162	3.853	4.167	78,596,538	4.0426	7.61%
2016-07-08	0	5	7.230	7.220	7.240	173,442,152	3.858	3.853	3.863	3.778	3.959	44,779,081	3.8733	-0.82%
2016-06-30	0	4	7.290	7.260	7.270	206,955,995	3.890	3.874	3.879	3.591	3.895	55,219,609	3.7479	5.81%
2016-06-24	0	5	6.890	6.880	6.890	134,751,507	3.677	3.671	3.677	3.602	3.810	36,406,912	3.7013	1.92%
2016-06-17	0	5	6.760	6.740	6.770	139,366,391	3.607	3.597	3.613	3.575	3.767	38,146,921	3.6534	-4.79%
2016-06-10	0	4	7.100	7.100	7.110	125,028,071	3.789	3.789	3.794	3.783	4.029	31,903,598	3.9189	-2.74%
2016-06-03	0	5	7.300	7.300	7.350	166,174,472	3.895	3.895	3.922	3.815	4.007	42,853,150	3.8778	1.81%
2016-05-27	0	5	7.170	7.160	7.190	116,598,588	3.826	3.821	3.837	3.762	3.885	30,667,720	3.8020	1.70%
2016-05-20	0	5	7.050	7.050	7.060	171,280,363	3.762	3.762	3.767	3.757	3.943	44,768,474	3.8259	-2.62%
2016-05-13	0	5	7.240	7.210	7.240	180,258,566	3.863	3.847	3.863	3.805	3.993	46,503,303	3.8763	-2.11%
2016-05-06	0	4	7.730	7.710	7.730	101,189,792	3.947	3.936	3.947	3.936	4.090	25,057,036	4.0384	-2.64%
2016-04-29	0	5	7.940	7.930	7.950	140,882,895	4.054	4.049	4.059	4.013	4.187	34,562,531	4.0762	-2.70%
2016-04-22	0	5	8.160	8.140	8.170	206,234,168	4.166	4.156	4.171	4.100	4.187	49,860,024	4.1363	-0.24%
2016-04-15	0	5	8.180	8.150	8.180	419,192,941	4.176	4.161	4.176	3.967	4.187	102,239,899	4.1001	2.63%
2016-04-08	0	4	7.970	7.940	7.980	266,958,687	4.069	4.054	4.074	3.972	4.161	65,641,754	4.0669	-2.80%
2016-04-01	0	4	8.200	8.190	8.220	166,241,562	4.187	4.182	4.197	4.074	4.309	39,700,453	4.1874	1.36%
2016-03-24	0	4	8.090	8.080	8.090	272,727,099	4.130	4.125	4.130	4.064	4.539	63,215,945	4.3142	-3.23%
2016-03-18	0	5	8.360	8.300	8.370	265,629,734	4.268	4.238	4.273	3.972	4.294	64,628,396	4.1101	8.29%
2016-03-11	0	5	7.720	7.700	7.720	230,334,878	3.942	3.931	3.942	3.737	3.947	60,197,979	3.8263	1.98%
2016-03-04	0	5	7.570	7.530	7.590	335,684,819	3.865	3.845	3.875	3.513	3.875	90,076,784	3.7267	8.76%
2016-02-26	0	5	6.960	6.950	6.990	406,436,033	3.554	3.548	3.569	3.482	3.957	111,241,878	3.6536	-9.61%
2016-02-19	0	5	7.700	7.690	7.700	328,896,758	3.931	3.926	3.931	3.462	3.977	87,968,331	3.7388	13.74%
2016-02-12	0	2	6.770	6.760	6.800	123,053,380	3.457	3.451	3.472	3.431	3.487	35,533,132	3.4631	-0.15%
2016-02-05	0	5	6.780	6.760	6.800	229,330,538	3.462	3.451	3.472	3.293	3.523	66,599,592	3.4434	0.30%
2016-01-29	0	5	6.760	6.760	6.780	418,203,693	3.451	3.451	3.462	3.339	3.778	120,206,301	3.4790	-8.15%
2016-01-22	0	5	7.360	7.310	7.360	228,292,399	3.758	3.732	3.758	3.579	3.998	60,546,346	3.7705	-4.91%
2016-01-15	0	5	7.740	7.720	7.790	150,543,149	3.952	3.942	3.977	3.885	4.202	37,305,180	4.0354	-7.64%
2016-01-08	0	5	8.380	8.370	8.390	179,438,819	4.279	4.273	4.284	4.222	4.733	40,693,796	4.4095	-10.09%
2015-12-31	0	4	9.320	9.250	9.320	47,020,403	4.758	4.723	4.758	4.641	4.779	9,981,481	4.7108	-0.53%
2015-12-24	0	4	9.370	9.340	9.380	109,599,586	4.784	4.769	4.789	4.616	4.881	23,009,691	4.7632	2.52%
2015-12-18	0	5	9.140	9.100	9.130	186,035,540	4.667	4.646	4.661	4.600	4.891	39,418,129	4.7195	0.44%
2015-12-11	0	5	9.100	9.080	9.140	135,116,179	4.646	4.636	4.667	4.636	4.886	28,452,973	4.7488	-4.71%
2015-12-04	0	5	9.550	9.550	9.560	289,796,283	4.876	4.876	4.881	4.758	4.993	59,586,532	4.8635	1.38%
2015-11-27	0	5	9.420	9.420	9.440	192,033,367	4.810	4.810	4.820	4.779	5.060	38,866,603	4.9408	-3.58%
2015-11-20	0	5	9.770	9.760	9.810	231,601,349	4.988	4.983	5.009	4.947	5.167	46,117,887	5.0219	-2.69%
2015-11-13	0	5	10.04	10.00	10.08	334,961,546	5.126	5.106	5.147	4.952	5.238	65,946,170	5.0793	2.87%
2015-11-06	0	5	9.760	9.760	9.770	307,404,625	4.983	4.983	4.988	4.835	5.070	62,135,775	4.9473	1.88%
2015-10-30	0	5	9.580	9.520	9.600	294,400,355	4.891	4.861	4.901	4.743	4.978	60,371,655	4.8765	1.81%
2015-10-23	0	4	9.410	9.410	9.420	333,879,144	4.804	4.804	4.810	4.610	4.815	70,684,729	4.7235	-0.18%
2015-10-16	0	5	9.500	9.350	9.430	319,566,647	4.813	4.737	4.777	4.519	4.894	67,936,185	4.7039	5.79%
2015-10-09	0	5	8.980	8.930	8.980	331,628,479	4.549	4.524	4.549	4.281	4.600	74,525,480	4.4499	4.30%
2015-10-02	0	3	8.610	8.610	8.640	127,498,626	4.362	4.362	4.377	4.053	4.392	30,026,908	4.2461	3.24%
2015-09-25	0	5	8.340	8.320	8.340	128,328,277	4.225	4.215	4.225	4.170	4.484	29,811,325	4.3047	-2.00%
2015-09-18	0	5	8.510	8.540	8.590	178,394,928	4.311	4.327	4.352	4.291	4.453	40,960,929	4.3552	-0.47%
2015-09-11	0	5	8.550	8.540	8.620	300,386,454	4.332	4.327	4.367	4.048	4.605	69,092,064	4.3476	4.91%
2015-09-04	0	4	8.150	8.100	8.160	203,711,607	4.129	4.104	4.134	3.957	4.286	49,253,851	4.1360	-1.09%
2015-08-28	0	5	8.240	8.230	8.270	352,151,490	4.175	4.170	4.190	3.957	4.322	85,461,767	4.1206	-3.29%
2015-08-21	0	5	8.520	8.520	8.570	270,332,136	4.316	4.316	4.342	4.291	4.712	60,119,026	4.4966	-4.27%
2015-08-14	0	5	8.900	8.850	8.910	156,209,346	4.509	4.484	4.514	4.362	4.859	34,496,172	4.5283	0.91%
2015-08-07	0	5	8.820	8.820	8.890	236,522,173	4.468	4.468	4.504	4.392	4.712	52,205,053	4.5306	-1.23%
2015-07-31	0	5	8.930	8.920	8.930	260,598,908	4.524	4.519	4.524	4.418	4.717	57,219,162	4.5544	-3.98%
2015-07-24	0	5	9.300	9.290	9.300	225,788,500	4.712	4.707	4.712	4.707	5.026	46,085,120	4.8994	-4.81%
2015-07-17	0	5	9.770	9.720	9.760	258,493,194	4.950	4.924	4.945	4.610	5.147	53,130,882	4.8652	3.06%
2015-07-10	0	5	9.480	9.450	9.460	697,942,731	4.803	4.788	4.793	4.276	5.188	149,540,734	4.6672	-3.76%
2015-07-03	0	4	9.850	9.820	9.880	408,500,852	4.990	4.975	5.005	4.975	5.654	78,044,717	5.2342	-7.94%
2015-06-26	0	5	10.70	10.64	10.70	384,572,569	5.421	5.390	5.421	5.279	5.745	70,207,287	5.4777	1.29%
2015-06-19	0	5	10.90	10.86	11.02	367,827,130	5.352	5.332	5.411	5.332	5.725	66,340,610	5.5445	-3.88%
2015-06-12	0	5	11.34	11.32	11.38	804,328,582	5.568	5.558	5.588	5.372	6.206	142,015,914	5.6637	-12.36%
2015-06-05	0	5	12.94	12.90	12.96	560,360,006	6.354	6.334	6.364	5.873	6.570	89,381,993	6.2693	7.12%
2015-05-29	0	4	12.08	12.06	12.08	306,708,033	5.931	5.922	5.931	5.892	6.138	50,996,061	6.0143	-0.17%
2015-05-22	0	5	12.10	12.08	12.10	422,536,949	5.941	5.931	5.941	5.784	6.285	70,684,832	5.9778	0.67%
2015-05-15	0	5	12.02	12.00	12.08	464,225,166	5.902	5.892	5.931	5.588	6.118	79,877,067	5.8117	3.44%
2015-05-08	0	5	11.62	11.60	11.66	770,873,827	5.706	5.696	5.725	5.205	6.079	138,018,157	5.5853	-5.83%
2015-04-30	0	4	12.34	12.28	12.40	584,050,844	6.059	6.030	6.089	5.941	6.462	93,949,446	6.2167	1.65%
2015-04-24	0	5	12.14	12.08	12.14	712,633,480	5.961	5.931	5.961	5.440	6.039	123,315,325	5.7790	5.57%
2015-04-17	0	5	11.50	11.48	11.54	635,582,817	5.647	5.637	5.666	5.529	5.990	111,345,022	5.7082	0.17%
2015-04-10	0	3	11.48	11.50	11.52	361,748,009	5.637	5.647	5.656	5.146	5.814	65,349,791	5.5356	9.75%
2015-04-02	0	4	10.46	10.42	10.46	322,270,496	5.136	5.116	5.136	4.832	5.205	63,620,107	5.0655	5.66%
2015-03-27	0	5	9.900	9.850	9.920	380,850,104	4.861	4.836	4.871	4.522	4.876	80,010,139	4.7600	7.61%
2015-03-20	0	5	9.200	9.200	9.210	299,189,369	4.517	4.517	4.522	4.326	4.557	67,575,584	4.4275	3.02%
2015-03-13	0	5	8.930	8.930	8.970	276,987,993	4.385	4.385	4.404	4.257	4.463	63,415,347	4.3678	-2.51%
2015-03-06	0	5	9.160	9.130	9.170	285,601,866	4.498	4.483	4.503	4.473	4.694	62,143,761	4.5958	-3.98%
2015-02-27	0	5	9.540	9.500	9.590	222,119,461	4.684	4.665	4.709	4.576	4.802	47,487,092	4.6775	-0.10%
2015-02-18	0	3	9.550	9.510	9.550	111,019,873	4.689	4.670	4.689	4.630	4.851	23,630,924	4.6981	-2.05%
2015-02-13	0	5	9.750	9.700	9.790	167,188,124	4.787	4.763	4.807	4.596	4.807	35,664,775	4.6878	0.62%
2015-02-06	0	5	9.690	9.610	9.720	229,909,338	4.758	4.719	4.773	4.670	4.910	48,209,611	4.7690	-2.02%
2015-01-30	0	5	9.890	9.890	9.910	245,084,386	4.856	4.856	4.866	4.537	4.989	51,690,624	4.7414	4.00%
2015-01-23	0	5	9.510	9.490	9.500	263,472,171	4.670	4.660	4.665	4.468	4.743	57,372,255	4.5923	-1.35%
2015-01-16	0	5	9.640	9.670	9.680	272,973,134	4.733	4.748	4.753	4.581	4.881	57,588,416	4.7401	0.63%
2015-01-09	0	5	9.580	9.600	9.610	395,055,888	4.704	4.714	4.719	4.444	4.910	84,414,728	4.6799	4.36%
2015-01-02	0	4	9.180	9.170	9.240	173,825,396	4.507	4.503	4.537	4.395	4.571	38,658,984	4.4964	0.44%
2014-12-24	0	3	9.140	9.140	9.160	150,691,307	4.488	4.488	4.498	4.429	4.640	33,038,239	4.5611	-0.65%
2014-12-19	0	5	9.200	9.120	9.200	331,075,508	4.517	4.478	4.517	4.453	4.650	72,497,487	4.5667	-2.85%
2014-12-12	0	5	9.470	9.410	9.470	619,205,570	4.650	4.620	4.650	4.419	5.548	130,822,320	4.7332	6.05%
2014-12-05	0	5	8.930	8.920	8.940	397,466,086	4.385	4.380	4.390	4.242	4.650	90,151,034	4.4089	2.88%
2014-11-28	0	5	8.680	8.650	8.680	327,923,925	4.262	4.247	4.262	4.183	4.370	76,624,646	4.2796	0.00%
2014-11-21	0	5	8.680	8.660	8.710	269,215,827	4.262	4.252	4.277	4.174	4.385	62,660,187	4.2964	2.12%
2014-11-14	0	5	8.500	8.490	8.500	328,162,936	4.174	4.169	4.174	3.904	4.262	79,977,311	4.1032	6.52%
2014-11-07	0	5	7.980	7.980	8.000	131,126,201	3.918	3.918	3.928	3.791	3.928	33,999,192	3.8567	2.05%
2014-10-31	0	5	7.820	7.820	7.850	142,969,692	3.840	3.840	3.854	3.781	3.913	37,143,115	3.8492	0.39%
2014-10-24	0	5	7.790	7.730	7.780	127,060,348	3.825	3.796	3.820	3.688	3.864	33,337,706	3.8113	3.12%
2014-10-17	0	5	7.630	7.610	7.700	124,103,801	3.709	3.699	3.743	3.646	3.816	33,059,246	3.7540	-0.39%
2014-10-10	0	5	7.660	7.650	7.670	130,596,721	3.724	3.719	3.729	3.719	3.879	34,158,992	3.8232	-2.54%
2014-10-03	0	3	7.860	7.860	7.880	119,066,336	3.821	3.821	3.831	3.743	3.909	31,053,757	3.8342	-0.38%
2014-09-26	0	5	7.890	7.860	7.890	134,756,974	3.836	3.821	3.836	3.734	3.884	35,316,310	3.8157	0.38%
2014-09-19	0	5	7.860	7.850	7.910	114,906,693	3.821	3.816	3.845	3.792	4.069	29,548,675	3.8887	-0.25%
2014-09-12	0	4	7.880	7.880	7.900	72,681,707	3.831	3.831	3.840	3.821	3.986	18,644,283	3.8983	-3.19%
2014-09-05	0	5	8.140	8.100	8.140	128,090,069	3.957	3.938	3.957	3.758	3.986	32,911,960	3.8919	5.58%
2014-08-29	0	5	7.710	7.690	7.760	111,384,377	3.748	3.738	3.772	3.729	4.020	28,854,441	3.8602	-6.88%
2014-08-22	0	5	8.280	8.240	8.320	98,938,710	4.025	4.006	4.045	3.928	4.059	24,811,461	3.9876	1.35%
2014-08-15	0	5	8.170	8.160	8.170	165,854,659	3.972	3.967	3.972	3.909	4.171	41,123,565	4.0331	-1.09%
2014-08-08	0	5	8.260	8.280	8.290	152,955,977	4.015	4.025	4.030	3.938	4.045	38,370,684	3.9863	0.24%
2014-08-01	0	5	8.240	8.220	8.230	101,524,567	4.006	3.996	4.001	3.894	4.084	25,363,595	4.0028	0.98%
2014-07-25	0	5	8.160	8.120	8.190	108,847,569	3.967	3.947	3.981	3.909	4.074	27,361,796	3.9781	-2.39%
2014-07-18	0	5	8.360	8.310	8.360	107,856,414	4.064	4.040	4.064	3.928	4.098	26,829,860	4.0200	1.58%
2014-07-11	0	5	8.230	8.170	8.240	211,640,927	4.001	3.972	4.006	3.811	4.156	53,783,423	3.9351	4.57%
2014-07-04	0	4	7.870	7.850	7.870	113,574,657	3.826	3.816	3.826	3.729	3.933	29,478,810	3.8528	0.38%
2014-06-27	0	5	7.840	7.820	7.840	105,018,078	3.811	3.802	3.811	3.695	3.845	27,741,427	3.7856	2.62%
2014-06-20	0	5	7.640	7.630	7.690	116,542,217	3.714	3.709	3.738	3.709	3.806	31,097,099	3.7477	-1.42%
2014-06-13	0	5	7.750	7.740	7.750	119,496,234	3.768	3.763	3.768	3.680	3.845	31,751,420	3.7635	1.44%
2014-06-06	0	4	7.640	7.620	7.670	91,077,848	3.714	3.704	3.729	3.695	3.806	24,275,601	3.7518	-0.52%
2014-05-30	0	5	7.680	7.650	7.690	153,784,205	3.734	3.719	3.738	3.510	3.777	41,564,536	3.6999	4.21%
2014-05-23	0	5	7.370	7.330	7.380	127,119,759	3.583	3.563	3.588	3.437	3.588	36,478,705	3.4848	3.51%
2014-05-16	0	5	7.120	7.100	7.110	139,344,956	3.461	3.452	3.456	3.325	3.544	40,489,518	3.4415	3.19%
2014-05-09	0	4	6.900	6.880	6.910	67,451,722	3.354	3.345	3.359	3.187	3.359	20,594,264	3.2753	3.29%
2014-05-02	0	4	6.990	6.970	6.990	89,773,622	3.247	3.238	3.247	3.103	3.252	28,161,002	3.1879	0.29%
2014-04-25	0	4	6.970	6.960	7.000	60,021,675	3.238	3.234	3.252	3.220	3.359	18,277,142	3.2840	-0.71%
2014-04-17	0	4	7.020	7.020	7.060	70,143,767	3.261	3.261	3.280	3.252	3.415	21,214,776	3.3064	-4.49%
2014-04-11	0	5	7.350	7.340	7.370	163,977,194	3.415	3.410	3.424	3.252	3.443	48,953,007	3.3497	4.40%
2014-04-04	0	5	7.040	7.040	7.060	108,205,532	3.271	3.271	3.280	3.220	3.345	32,796,540	3.2993	0.86%
2014-03-28	0	5	6.980	6.950	7.000	84,024,263	3.243	3.229	3.252	3.150	3.340	26,140,099	3.2144	1.16%
2014-03-21	0	5	6.900	6.840	6.920	180,626,507	3.206	3.178	3.215	2.941	3.252	57,549,283	3.1386	6.81%
2014-03-14	0	5	6.460	6.430	6.480	96,117,732	3.001	2.987	3.011	2.987	3.103	31,645,691	3.0373	-4.01%
2014-03-07	0	5	6.730	6.710	6.750	130,042,047	3.127	3.117	3.136	3.090	3.266	40,995,633	3.1721	-1.17%
2014-02-28	0	5	6.810	6.750	6.830	97,621,326	3.164	3.136	3.173	2.983	3.173	31,685,474	3.0809	1.19%
2014-02-21	0	5	6.730	6.690	6.730	90,625,323	3.127	3.108	3.127	3.029	3.131	29,452,372	3.0770	2.44%
2014-02-14	0	5	6.570	6.570	6.580	130,165,755	3.052	3.052	3.057	3.020	3.201	41,907,810	3.1060	-1.05%
2014-02-07	0	4	6.640	6.620	6.650	184,885,097	3.085	3.076	3.090	2.932	3.196	60,275,016	3.0674	-4.87%
2014-01-30	0	4	6.980	6.980	7.020	138,606,720	3.243	3.243	3.261	3.113	3.266	43,532,910	3.1840	1.16%
2014-01-24	0	5	6.900	6.870	6.900	133,505,053	3.206	3.192	3.206	3.141	3.326	41,175,927	3.2423	0.58%
2014-01-17	0	5	6.860	6.840	6.890	141,065,941	3.187	3.178	3.201	3.164	3.401	43,162,369	3.2683	-3.79%
2014-01-10	0	5	7.130	7.110	7.170	131,426,145	3.313	3.303	3.331	3.257	3.424	39,282,476	3.3457	-3.91%
2014-01-03	0	4	7.420	7.430	7.450	99,315,814	3.447	3.452	3.461	3.331	3.461	29,065,884	3.4169	2.49%
2013-12-27	0	3	7.240	7.250	7.260	55,799,160	3.364	3.368	3.373	3.252	3.392	16,760,763	3.3292	3.13%
2013-12-20	0	5	7.020	6.980	7.030	132,626,920	3.261	3.243	3.266	3.206	3.382	40,635,136	3.2638	-0.99%
2013-12-13	0	5	7.090	7.060	7.100	125,881,651	3.294	3.280	3.299	3.173	3.415	38,205,121	3.2949	-1.53%
2013-12-06	0	5	7.200	7.190	7.250	140,882,541	3.345	3.340	3.368	3.322	3.457	41,341,332	3.4078	-0.28%
2013-11-29	0	5	7.220	7.190	7.230	108,691,128	3.354	3.340	3.359	3.252	3.378	32,911,307	3.3025	0.56%
2013-11-22	0	5	7.180	7.140	7.200	140,508,377	3.336	3.317	3.345	3.294	3.438	41,820,191	3.3598	1.99%
2013-11-15	0	5	7.040	7.030	7.050	100,391,127	3.271	3.266	3.275	3.234	3.345	30,597,571	3.2810	-0.85%
2013-11-08	0	5	7.100	7.080	7.150	93,396,387	3.299	3.289	3.322	3.257	3.378	28,044,362	3.3303	0.00%
2013-11-01	0	5	7.100	7.050	7.100	79,581,043	3.299	3.275	3.299	3.164	3.345	24,324,738	3.2716	4.26%
2013-10-25	0	5	6.810	6.790	6.830	96,114,245	3.164	3.155	3.173	3.057	3.247	30,251,278	3.1772	1.43%
2013-10-18	0	4	6.790	6.760	6.800	114,354,882	3.119	3.105	3.124	3.096	3.271	35,838,894	3.1908	-5.03%
2013-10-11	0	5	7.150	7.150	7.170	111,913,315	3.285	3.285	3.294	3.225	3.317	34,248,652	3.2677	-1.24%
2013-10-04	0	4	7.240	7.200	7.240	107,902,961	3.326	3.308	3.326	3.216	3.331	32,923,937	3.2773	0.84%
2013-09-27	0	5	7.180	7.190	7.200	188,588,333	3.298	3.303	3.308	3.133	3.308	58,413,477	3.2285	2.72%
2013-09-19	0	4	6.990	7.010	7.020	107,841,776	3.211	3.220	3.225	3.110	3.257	33,586,908	3.2108	0.87%
2013-09-13	0	5	6.930	6.910	6.940	175,951,478	3.184	3.174	3.188	3.046	3.243	55,477,556	3.1716	5.00%
2013-09-06	0	5	6.600	6.600	6.630	139,288,155	3.032	3.032	3.046	2.963	3.060	46,457,268	2.9982	1.69%
2013-08-30	0	5	6.490	6.420	6.500	95,390,174	2.981	2.949	2.986	2.931	3.078	31,893,427	2.9909	-2.99%
2013-08-23	0	5	6.690	6.690	6.720	89,852,995	3.073	3.073	3.087	2.986	3.147	29,241,960	3.0727	-0.30%
2013-08-16	0	4	6.710	6.700	6.720	87,220,849	3.083	3.078	3.087	2.968	3.096	28,712,636	3.0377	2.91%
2013-08-09	0	5	6.520	6.500	6.520	70,157,565	2.995	2.986	2.995	2.940	3.037	23,448,669	2.9920	0.77%
2013-08-02	0	5	6.470	6.450	6.480	106,780,421	2.972	2.963	2.977	2.880	3.055	35,960,762	2.9694	-1.97%
2013-07-26	0	5	6.600	6.600	6.650	72,768,461	3.032	3.032	3.055	2.940	3.073	24,094,291	3.0202	1.54%
2013-07-19	0	5	6.500	6.450	6.510	149,416,257	2.986	2.963	2.991	2.922	3.087	49,815,991	2.9994	0.15%
2013-07-12	0	5	6.490	6.440	6.500	159,592,973	2.981	2.958	2.986	2.761	3.009	54,601,124	2.9229	6.22%
2013-07-05	0	4	6.110	6.050	6.130	139,319,813	2.807	2.779	2.816	2.683	3.064	49,368,934	2.8220	-3.32%
2013-06-28	0	5	6.320	6.270	6.320	233,381,965	2.903	2.880	2.903	2.469	2.913	86,198,954	2.7075	14.15%
2013-06-21	0	5	5.830	5.870	5.890	223,770,569	2.544	2.561	2.570	2.430	2.788	87,325,388	2.5625	-7.46%
2013-06-14	0	4	6.300	6.310	6.350	117,319,076	2.749	2.753	2.770	2.731	2.879	42,091,740	2.7872	-5.12%
2013-06-07	0	5	6.640	6.580	6.640	236,822,758	2.897	2.871	2.897	2.753	2.984	82,896,713	2.8568	-3.49%
2013-05-31	0	5	6.880	6.760	6.880	159,501,133	3.002	2.949	3.002	2.810	3.006	54,604,440	2.9210	6.67%
2013-05-24	0	5	6.450	6.420	6.450	181,214,715	2.814	2.801	2.814	2.775	2.936	63,072,232	2.8731	-2.42%
2013-05-16	0	4	6.610	6.590	6.610	159,055,310	2.884	2.875	2.884	2.836	2.897	55,469,047	2.8675	-1.34%
2013-05-10	0	5	6.700	6.700	6.710	338,605,206	2.923	2.923	2.927	2.613	2.945	121,209,169	2.7936	12.79%
2013-05-03	0	4	5.940	5.920	5.960	112,938,884	2.592	2.583	2.600	2.565	2.661	43,330,141	2.6065	-2.94%
2013-04-26	0	5	6.120	6.120	6.130	145,197,073	2.670	2.670	2.674	2.552	2.696	55,381,886	2.6217	4.26%
2013-04-19	0	5	5.870	5.860	5.890	134,707,525	2.561	2.557	2.570	2.469	2.609	53,175,968	2.5332	-1.34%
2013-04-12	0	5	5.950	5.910	5.980	148,493,228	2.596	2.578	2.609	2.478	2.657	57,557,455	2.5799	5.68%
2013-04-05	0	3	5.630	5.460	5.570	200,433,726	2.456	2.382	2.430	2.391	2.666	78,530,693	2.5523	-8.16%
2013-03-28	0	4	6.130	6.100	6.110	84,137,696	2.674	2.661	2.666	2.666	2.770	30,972,354	2.7165	-2.54%
2013-03-22	0	5	6.290	6.280	6.300	112,990,919	2.744	2.740	2.749	2.709	2.836	40,634,963	2.7806	-2.33%
2013-03-15	0	5	6.440	6.400	6.470	145,325,861	2.810	2.792	2.823	2.722	2.893	52,072,375	2.7908	0.62%
2013-03-08	0	5	6.400	6.420	6.440	129,051,850	2.792	2.801	2.810	2.788	2.941	45,075,676	2.8630	-1.23%
2013-03-01	0	5	6.480	6.460	6.500	109,520,375	2.827	2.818	2.836	2.801	2.906	38,605,872	2.8369	-0.61%
2013-02-22	0	5	6.520	6.500	6.540	116,353,407	2.845	2.836	2.853	2.836	2.945	40,222,266	2.8928	-2.69%
2013-02-15	0	2	6.700	6.680	6.740	69,637,960	2.923	2.914	2.941	2.858	3.054	23,726,471	2.9350	-0.45%
2013-02-08	0	5	6.730	6.710	6.750	106,125,726	2.936	2.927	2.945	2.862	3.032	36,148,222	2.9358	-2.32%
2013-02-01	0	5	6.890	6.880	6.890	143,886,771	3.006	3.002	3.006	2.884	3.023	48,590,497	2.9612	2.38%
2013-01-25	0	5	6.730	6.690	6.700	162,687,779	2.936	2.919	2.923	2.862	2.980	55,720,923	2.9197	1.97%
2013-01-18	0	5	6.600	6.590	6.600	258,236,188	2.879	2.875	2.879	2.836	2.997	89,054,490	2.8998	-0.90%
2013-01-11	0	5	6.660	6.650	6.660	228,319,347	2.906	2.901	2.906	2.766	3.054	79,178,724	2.8836	4.55%
2013-01-04	0	4	6.370	6.370	6.390	140,201,775	2.779	2.779	2.788	2.657	2.814	50,911,038	2.7539	3.58%
2012-12-28	0	3	6.150	6.100	6.160	56,618,108	2.683	2.661	2.688	2.618	2.688	21,401,984	2.6455	0.49%
2012-12-21	0	5	6.120	6.080	6.130	102,905,809	2.670	2.653	2.674	2.626	2.736	38,275,235	2.6886	0.66%
2012-12-14	0	5	6.080	6.070	6.100	129,716,196	2.653	2.648	2.661	2.635	2.714	48,645,090	2.6666	-0.16%
2012-12-07	0	5	6.090	6.070	6.080	162,519,660	2.657	2.648	2.653	2.535	2.670	62,483,026	2.6010	3.05%
2012-11-30	0	5	5.910	5.840	5.920	116,624,574	2.578	2.548	2.583	2.513	2.609	45,397,357	2.5690	0.00%
2012-11-23	0	5	5.910	5.900	5.940	138,668,809	2.578	2.574	2.592	2.469	2.609	54,744,346	2.5330	0.51%
2012-11-16	0	5	5.880	5.880	5.890	84,573,705	2.565	2.565	2.570	2.487	2.583	33,369,672	2.5344	-0.34%
2012-11-09	0	5	5.900	5.880	5.910	172,248,396	2.574	2.565	2.578	2.487	2.596	67,265,416	2.5607	2.79%
2012-11-02	0	5	5.740	5.700	5.750	74,264,336	2.504	2.487	2.509	2.391	2.526	30,186,809	2.4602	2.32%
2012-10-26	0	4	5.610	5.570	5.620	85,030,851	2.448	2.430	2.452	2.417	2.482	34,595,354	2.4579	0.90%
2012-10-19	0	5	5.560	5.560	5.570	107,313,904	2.426	2.426	2.430	2.368	2.487	44,122,033	2.4322	1.71%
2012-10-12	0	5	5.540	5.520	5.530	97,789,957	2.385	2.376	2.381	2.346	2.437	41,077,589	2.3806	-2.29%
2012-10-05	0	3	5.670	5.660	5.670	88,447,084	2.441	2.437	2.441	2.316	2.480	37,076,918	2.3855	5.00%
2012-09-28	0	5	5.400	5.400	5.460	106,526,883	2.325	2.325	2.351	2.243	2.389	46,627,296	2.2846	2.47%
2012-09-21	0	5	5.270	5.270	5.300	122,011,828	2.269	2.269	2.282	2.221	2.303	53,888,269	2.2642	2.13%
2012-09-14	0	5	5.160	5.160	5.180	70,290,745	2.221	2.221	2.230	2.196	2.282	31,516,608	2.2303	-0.77%
2012-09-07	0	5	5.200	5.160	5.200	62,148,288	2.239	2.221	2.239	2.174	2.247	28,354,430	2.1918	1.56%
2012-08-31	0	5	5.120	5.090	5.110	58,315,944	2.204	2.191	2.200	2.187	2.234	26,443,406	2.2053	-0.19%
2012-08-24	0	5	5.130	5.130	5.170	68,612,601	2.209	2.209	2.226	2.174	2.260	31,105,037	2.2058	-1.35%
2012-08-17	0	5	5.200	5.190	5.220	79,034,141	2.239	2.234	2.247	2.230	2.308	35,033,894	2.2559	-1.89%
2012-08-10	0	5	5.300	5.260	5.300	100,378,138	2.282	2.264	2.282	2.243	2.402	43,711,740	2.2964	-3.81%
2012-08-03	0	5	5.510	5.470	5.510	161,646,124	2.372	2.355	2.372	2.269	2.445	68,187,704	2.3706	1.47%
2012-07-27	0	5	5.430	5.390	5.430	83,913,511	2.338	2.320	2.338	2.153	2.342	38,040,380	2.2059	6.89%
2012-07-20	0	5	5.080	5.050	5.090	83,704,029	2.187	2.174	2.191	2.153	2.217	38,565,374	2.1704	-0.39%
2012-07-13	0	5	5.100	5.080	5.100	92,112,300	2.196	2.187	2.196	2.153	2.299	41,431,446	2.2232	-1.92%
2012-07-06	0	4	5.200	5.190	5.200	56,160,076	2.239	2.234	2.239	2.200	2.277	25,106,278	2.2369	1.76%
2012-06-29	0	5	5.110	5.100	5.110	88,805,113	2.200	2.196	2.200	2.178	2.325	39,812,661	2.2306	-3.77%
2012-06-22	0	5	5.310	5.300	5.310	121,099,947	2.286	2.282	2.286	2.204	2.363	53,050,784	2.2827	-1.85%
2012-06-15	0	5	5.410	5.340	5.440	123,899,111	2.329	2.299	2.342	2.140	2.342	55,322,963	2.2396	8.34%
2012-06-08	0	5	5.290	5.290	5.300	91,391,994	2.150	2.150	2.154	2.109	2.239	42,299,368	2.1606	-4.17%
2012-06-01	0	5	5.520	5.470	5.510	72,266,517	2.243	2.223	2.239	1.983	2.284	33,128,012	2.1814	8.24%
2012-05-25	0	5	5.100	5.090	5.100	47,862,066	2.073	2.069	2.073	1.971	2.097	23,443,639	2.0416	3.87%
2012-05-18	0	5	4.910	4.900	4.930	70,816,899	1.995	1.991	2.004	1.951	2.174	34,495,417	2.0529	-5.94%
2012-05-11	0	5	5.220	5.220	5.240	78,127,824	2.121	2.121	2.130	2.089	2.251	35,564,701	2.1968	-5.95%
2012-05-04	0	4	5.550	5.510	5.550	42,062,586	2.255	2.239	2.255	2.223	2.296	18,655,766	2.2547	-0.72%
2012-04-27	0	5	5.590	5.580	5.590	51,500,350	2.272	2.268	2.272	2.178	2.284	23,071,495	2.2322	0.72%
2012-04-20	0	5	5.550	5.550	5.580	83,815,190	2.255	2.255	2.268	2.207	2.337	37,084,906	2.2601	-2.29%
2012-04-13	0	4	5.680	5.650	5.680	85,104,115	2.308	2.296	2.308	2.276	2.353	36,847,582	2.3096	0.89%
2012-04-05	0	3	5.630	5.590	5.630	56,796,065	2.288	2.272	2.288	2.223	2.377	24,513,680	2.3169	-2.93%
2012-03-30	0	5	5.800	5.750	5.760	116,648,672	2.357	2.337	2.341	2.150	2.365	50,829,228	2.2949	8.21%
2012-03-23	0	5	5.360	5.340	5.360	70,555,589	2.178	2.170	2.178	2.150	2.365	31,271,473	2.2562	-7.11%
2012-03-16	0	5	5.770	5.750	5.780	65,655,440	2.345	2.337	2.349	2.280	2.377	28,157,005	2.3318	0.17%
2012-03-09	0	5	5.760	5.750	5.770	71,980,786	2.341	2.337	2.345	2.292	2.418	30,496,414	2.3603	-1.87%
2012-03-02	0	5	5.870	5.860	5.880	67,806,290	2.386	2.381	2.390	2.329	2.398	28,631,817	2.3682	1.73%
2012-02-24	0	5	5.770	5.740	5.780	75,973,270	2.345	2.333	2.349	2.272	2.377	32,653,520	2.3266	4.34%
2012-02-17	0	5	5.530	5.530	5.540	92,985,584	2.247	2.247	2.251	2.219	2.329	41,172,065	2.2585	-1.43%
2012-02-10	0	5	5.610	5.630	5.640	92,048,909	2.280	2.288	2.292	2.251	2.377	39,632,113	2.3226	-0.18%
2012-02-03	0	5	5.620	5.600	5.640	119,918,527	2.284	2.276	2.292	2.113	2.373	53,371,775	2.2469	7.25%
2012-01-27	0	2	5.240	5.210	5.240	78,828,553	2.130	2.117	2.130	1.426	2.215	36,885,029	2.1371	-2.42%
2012-01-20	0	5	5.370	5.330	5.370	110,426,191	2.182	2.166	2.182	2.040	2.182	52,273,125	2.1125	4.07%
2012-01-13	0	5	5.160	5.150	5.170	127,064,566	2.097	2.093	2.101	1.999	2.174	60,152,019	2.1124	-0.39%
2012-01-06	0	4	5.180	5.170	5.180	106,827,650	2.105	2.101	2.105	1.999	2.146	50,991,073	2.0950	2.78%
2011-12-30	0	3	5.040	5.030	5.040	23,721,871	2.048	2.044	2.048	2.012	2.085	11,547,506	2.0543	0.80%
2011-12-23	0	5	5.000	5.000	5.020	177,477,534	2.032	2.032	2.040	1.902	2.044	90,855,025	1.9534	5.93%
2011-12-16	0	5	4.720	4.710	4.750	83,624,619	1.918	1.914	1.930	1.898	1.983	43,321,430	1.9303	-1.46%
2011-12-09	0	5	4.790	4.770	4.800	109,022,049	1.947	1.939	1.951	1.878	1.979	55,896,484	1.9504	-0.21%
2011-12-02	0	5	4.800	4.800	4.820	115,810,393	1.951	1.951	1.959	1.853	1.987	60,700,525	1.9079	3.90%
2011-11-25	0	5	4.620	4.620	4.630	96,567,593	1.878	1.878	1.882	1.869	2.016	50,133,259	1.9262	-7.04%
2011-11-18	0	5	4.970	4.950	4.980	118,092,071	2.020	2.012	2.024	2.008	2.130	57,068,109	2.0693	-2.55%
2011-11-11	0	5	5.100	5.080	5.100	81,472,014	2.073	2.064	2.073	2.048	2.195	38,691,783	2.1057	1.19%
2011-11-04	0	5	5.040	5.030	5.050	136,281,239	2.048	2.044	2.052	1.951	2.211	67,203,669	2.0279	-7.35%
2011-10-28	0	5	5.440	5.420	5.440	138,998,743	2.211	2.203	2.211	1.918	2.211	68,537,189	2.0281	15.25%
2011-10-21	0	5	4.720	4.690	4.730	122,664,644	1.918	1.906	1.922	1.788	1.922	66,307,424	1.8499	1.07%
2011-10-14	0	5	4.670	4.650	4.680	137,578,260	1.898	1.890	1.902	1.792	1.959	73,711,816	1.8664	3.78%
2011-10-07	0	4	4.500	4.470	4.520	161,965,556	1.829	1.817	1.837	1.796	1.947	88,233,584	1.8356	-5.26%
2011-09-30	0	4	4.750	4.710	4.760	114,345,621	1.930	1.914	1.934	1.678	1.934	62,873,234	1.8187	9.45%
2011-09-23	0	5	4.340	4.390	4.400	122,918,723	1.764	1.784	1.788	1.739	1.999	64,441,508	1.9074	-11.07%
2011-09-16	0	4	4.880	4.890	4.910	82,170,410	1.983	1.987	1.995	1.939	1.999	41,817,743	1.9650	0.00%
2011-09-09	0	5	4.880	4.880	4.910	49,634,884	1.983	1.983	1.995	1.901	1.999	25,531,018	1.9441	1.73%
2011-09-02	0	5	4.870	4.850	4.900	86,043,819	1.949	1.941	1.961	1.901	2.018	44,115,503	1.9504	2.74%
2011-08-26	0	5	4.740	4.730	4.780	96,707,073	1.897	1.893	1.913	1.873	2.050	49,272,577	1.9627	-5.77%
2011-08-19	0	5	5.030	5.010	5.040	74,557,271	2.014	2.006	2.018	1.969	2.150	36,861,233	2.0226	2.86%
2011-08-12	0	5	4.890	4.880	4.910	156,121,252	1.957	1.953	1.965	1.717	2.038	79,480,322	1.9643	-5.23%
2011-08-05	0	5	5.160	5.110	5.180	145,272,720	2.066	2.046	2.074	2.042	2.214	68,145,083	2.1318	-6.01%
2011-07-29	0	5	5.490	5.470	5.490	218,195,669	2.198	2.190	2.198	2.094	2.210	101,568,501	2.1483	4.97%
2011-07-22	0	5	5.230	5.210	5.250	191,792,437	2.094	2.086	2.102	2.026	2.270	89,647,582	2.1394	-6.10%
2011-07-15	0	5	5.570	5.550	5.590	145,224,084	2.230	2.222	2.238	2.186	2.366	63,944,508	2.2711	-4.79%
2011-07-08	0	5	5.850	5.850	5.860	135,141,220	2.342	2.342	2.346	2.278	2.446	57,171,662	2.3638	-0.17%
2011-06-30	0	4	5.860	5.830	5.860	87,548,205	2.346	2.334	2.346	2.274	2.402	37,336,329	2.3449	2.27%
2011-06-24	0	5	5.730	5.720	5.740	198,504,746	2.294	2.290	2.298	2.202	2.342	87,327,783	2.2731	4.56%
2011-06-17	0	5	5.480	5.490	5.510	249,770,326	2.194	2.198	2.206	2.186	2.458	109,370,020	2.2837	-9.87%
2011-06-10	0	4	6.080	6.070	6.100	94,377,365	2.434	2.430	2.442	2.402	2.518	38,629,858	2.4431	-1.78%
2011-06-03	0	5	6.190	6.180	6.190	103,424,995	2.478	2.474	2.478	2.418	2.522	41,841,702	2.4718	1.98%
2011-05-27	0	5	6.070	6.050	6.090	83,346,658	2.430	2.422	2.438	2.402	2.462	34,317,995	2.4287	-1.78%
2011-05-20	0	5	6.180	6.180	6.190	313,185,857	2.474	2.474	2.478	2.362	2.526	128,210,705	2.4427	-0.64%
2011-05-13	0	4	6.220	6.220	6.230	181,199,519	2.490	2.490	2.494	2.482	2.630	71,136,058	2.5472	-0.64%
2011-05-06	0	4	6.260	6.260	6.270	177,070,228	2.506	2.506	2.510	2.474	2.602	70,200,377	2.5224	-2.34%
2011-04-29	0	4	6.410	6.390	6.420	185,237,700	2.566	2.558	2.570	2.554	2.706	70,668,693	2.6212	-4.61%
2011-04-21	0	4	6.720	6.730	6.740	114,132,774	2.690	2.694	2.698	2.686	2.746	42,221,982	2.7032	-0.44%
2011-04-15	0	5	6.750	6.730	6.760	263,281,213	2.702	2.694	2.706	2.614	2.746	98,050,307	2.6852	-0.74%
2011-04-08	0	4	6.800	6.820	6.830	243,862,525	2.722	2.730	2.734	2.694	2.798	89,199,979	2.7339	-0.90%
2011-04-01	0	5	7.160	7.110	7.190	160,253,407	2.747	2.728	2.758	2.662	2.762	58,896,051	2.7210	2.87%
2011-03-25	0	5	6.960	6.940	6.950	134,821,857	2.670	2.662	2.666	2.601	2.674	50,937,854	2.6468	3.57%
2011-03-18	0	5	6.720	6.710	6.730	234,197,139	2.578	2.574	2.582	2.520	2.716	90,071,950	2.6001	-4.14%
2011-03-11	0	5	7.010	7.000	7.050	99,022,597	2.689	2.685	2.705	2.685	2.743	36,506,937	2.7124	-1.68%
2011-03-04	0	5	7.130	7.100	7.160	124,179,202	2.735	2.724	2.747	2.636	2.781	45,652,119	2.7201	2.89%
2011-02-25	0	5	6.930	6.920	6.930	178,548,028	2.659	2.655	2.659	2.651	2.724	66,184,872	2.6977	-1.84%
2011-02-18	0	5	7.060	7.060	7.080	194,219,186	2.708	2.708	2.716	2.670	2.754	71,585,336	2.7131	0.28%
2011-02-11	0	5	7.040	7.030	7.040	126,268,433	2.701	2.697	2.701	2.674	2.793	46,218,989	2.7320	-2.90%
2011-02-02	0	3	7.250	7.270	7.280	69,807,170	2.781	2.789	2.793	2.747	2.824	25,182,286	2.7721	-1.36%
2011-01-28	0	5	7.350	7.330	7.400	206,267,546	2.820	2.812	2.839	2.743	2.916	73,578,466	2.8034	3.09%
2011-01-21	0	5	7.130	7.130	7.150	224,626,916	2.735	2.735	2.743	2.728	2.992	79,931,990	2.8102	-3.65%
2011-01-14	0	5	7.400	7.400	7.440	249,047,430	2.839	2.839	2.854	2.812	3.023	86,411,385	2.8821	-4.88%
2011-01-07	0	5	7.780	7.750	7.800	117,619,038	2.985	2.973	2.992	2.923	3.031	39,478,772	2.9793	1.57%
2010-12-31	0	4	7.660	7.650	7.680	115,897,222	2.939	2.935	2.946	2.816	2.950	40,114,984	2.8891	1.86%
2010-12-24	0	5	7.520	7.520	7.540	141,513,514	2.885	2.885	2.893	2.754	2.900	50,089,851	2.8252	2.59%
2010-12-17	0	5	7.330	7.340	7.360	336,841,099	2.812	2.816	2.824	2.689	2.870	121,187,031	2.7795	-1.08%
2010-12-10	0	5	7.410	7.400	7.410	171,560,474	2.843	2.839	2.843	2.816	2.931	60,033,106	2.8578	-2.37%
2010-12-03	0	5	7.590	7.550	7.600	233,816,259	2.912	2.896	2.916	2.801	2.919	82,215,897	2.8439	2.43%
2010-11-26	0	5	7.410	7.370	7.410	209,975,026	2.843	2.827	2.843	2.804	3.054	72,990,373	2.8767	-5.73%
2010-11-19	0	5	7.860	7.800	7.870	148,873,728	3.015	2.992	3.019	2.916	3.111	49,779,714	2.9907	-3.08%
2010-11-12	0	5	8.110	8.070	8.110	296,271,045	3.111	3.096	3.111	3.023	3.188	95,617,581	3.0985	-0.61%
2010-11-05	0	5	8.160	8.090	8.130	404,945,235	3.130	3.104	3.119	2.973	3.272	130,766,136	3.0967	4.48%
2010-10-29	0	5	7.810	7.780	7.820	369,098,635	2.996	2.985	3.000	2.866	3.038	124,273,358	2.9701	0.13%
2010-10-22	0	5	7.800	7.750	7.800	325,215,193	2.992	2.973	2.992	2.912	3.008	109,432,915	2.9718	2.09%
2010-10-15	0	5	7.640	7.610	7.640	313,253,371	2.931	2.919	2.931	2.770	2.931	109,488,604	2.8611	4.80%
2010-10-08	0	5	7.290	7.280	7.290	262,515,306	2.797	2.793	2.797	2.728	2.812	94,713,765	2.7717	-0.41%
2010-09-30	0	4	7.320	7.340	7.350	328,184,849	2.808	2.816	2.820	2.659	2.839	118,946,056	2.7591	5.17%
2010-09-24	0	4	6.960	6.940	6.970	167,812,671	2.670	2.662	2.674	2.624	2.689	63,049,936	2.6616	0.72%
2010-09-17	0	5	6.910	6.900	6.940	395,877,729	2.651	2.647	2.662	2.575	2.674	151,066,777	2.6205	1.60%
2010-09-10	0	5	6.870	6.880	6.890	402,022,588	2.609	2.613	2.617	2.571	2.651	154,196,515	2.6072	-0.72%
2010-09-03	0	5	6.920	6.910	6.920	306,462,332	2.628	2.624	2.628	2.594	2.696	116,675,980	2.6266	-2.26%
2010-08-27	0	5	7.080	7.060	7.080	125,318,835	2.689	2.681	2.689	2.674	2.784	45,740,436	2.7398	-2.75%
2010-08-20	0	5	7.280	7.270	7.280	166,616,515	2.765	2.761	2.765	2.723	2.803	60,271,611	2.7644	0.41%
2010-08-13	0	5	7.250	7.240	7.250	187,468,461	2.753	2.750	2.753	2.742	2.883	67,210,315	2.7893	-2.82%
2010-08-06	0	5	7.460	7.460	7.470	180,272,688	2.833	2.833	2.837	2.807	2.940	62,843,928	2.8686	1.77%
2010-07-30	0	5	7.330	7.310	7.380	193,352,834	2.784	2.776	2.803	2.780	2.943	67,543,327	2.8626	-3.04%
2010-07-23	0	5	7.560	7.500	7.560	192,637,524	2.871	2.848	2.871	2.780	2.898	67,941,911	2.8353	1.07%
2010-07-16	0	5	7.480	7.470	7.500	149,527,304	2.841	2.837	2.848	2.750	2.864	53,057,933	2.8182	2.61%
2010-07-09	0	5	7.290	7.280	7.320	125,376,610	2.769	2.765	2.780	2.681	2.795	45,906,629	2.7311	1.11%
2010-07-02	0	4	7.210	7.170	7.240	167,137,934	2.738	2.723	2.750	2.670	2.791	61,246,546	2.7289	1.12%
2010-06-25	0	5	7.130	7.130	7.160	246,207,111	2.708	2.708	2.719	2.685	2.769	90,319,518	2.7260	0.42%
2010-06-18	0	4	7.100	7.070	7.110	107,776,875	2.696	2.685	2.700	2.662	2.746	39,969,282	2.6965	-0.14%
2010-06-11	0	5	7.110	7.100	7.130	232,010,113	2.700	2.696	2.708	2.624	2.769	85,676,057	2.7080	-0.70%
2010-06-04	0	5	7.160	7.160	7.170	515,960,302	2.719	2.719	2.723	2.662	2.784	189,616,547	2.7211	0.00%
2010-05-28	0	5	7.160	7.140	7.200	300,957,129	2.719	2.712	2.734	2.472	2.761	114,492,649	2.6286	5.45%
2010-05-20	0	4	6.790	6.790	6.800	296,946,636	2.579	2.579	2.583	2.545	2.761	111,414,024	2.6653	-5.03%
2010-05-14	0	5	7.150	7.120	7.160	228,867,130	2.715	2.704	2.719	2.643	2.772	84,612,700	2.7049	2.73%
2010-05-07	0	5	6.960	6.960	6.980	308,396,534	2.643	2.643	2.651	2.583	2.848	114,929,162	2.6834	-5.31%
2010-04-30	0	5	7.350	7.340	7.360	309,871,446	2.791	2.788	2.795	2.602	2.829	112,553,395	2.7531	1.24%
2010-04-23	0	5	7.260	7.220	7.250	349,165,978	2.757	2.742	2.753	2.529	2.772	130,058,721	2.6847	3.86%
2010-04-16	0	5	6.990	6.970	6.990	278,930,790	2.655	2.647	2.655	2.613	2.753	104,376,965	2.6723	-1.69%
2010-04-09	0	3	7.110	7.100	7.110	443,864,305	2.700	2.696	2.700	2.579	2.704	168,615,311	2.6324	4.27%
2010-04-01	0	4	7.100	7.080	7.110	417,341,948	2.590	2.582	2.593	2.550	2.604	162,294,951	2.5715	2.01%
2010-03-26	0	5	6.960	6.970	7.000	205,888,821	2.539	2.542	2.553	2.484	2.590	80,802,742	2.5480	-1.56%
2010-03-19	0	5	7.070	7.050	7.060	261,623,234	2.579	2.571	2.575	2.491	2.619	102,210,753	2.5596	0.57%
2010-03-12	0	5	7.030	7.030	7.040	334,227,853	2.564	2.564	2.568	2.517	2.579	131,203,934	2.5474	1.01%
2010-03-05	0	5	6.960	6.890	6.960	252,545,960	2.539	2.513	2.539	2.502	2.593	98,732,400	2.5579	-0.85%
2010-02-26	0	5	7.020	6.970	7.010	172,357,457	2.561	2.542	2.557	2.509	2.597	67,384,216	2.5578	1.89%
2010-02-19	0	3	6.890	6.860	6.890	104,635,096	2.513	2.502	2.513	2.495	2.652	40,554,799	2.5801	-1.43%
2010-02-12	0	5	6.990	6.990	7.030	188,362,197	2.550	2.550	2.564	2.396	2.626	74,850,021	2.5165	6.39%
2010-02-05	0	5	6.570	6.560	6.580	285,563,448	2.396	2.393	2.400	2.393	2.597	114,178,390	2.5010	-3.10%
2010-01-29	0	5	6.780	6.800	6.820	253,386,188	2.473	2.480	2.488	2.447	2.582	101,530,667	2.4957	-5.04%
2010-01-22	0	5	7.140	7.060	7.130	339,814,789	2.604	2.575	2.601	2.491	2.714	130,737,645	2.5992	-3.77%
2010-01-15	0	5	7.420	7.410	7.440	261,572,570	2.706	2.703	2.714	2.655	2.838	95,431,506	2.7409	-0.40%
2010-01-08	0	5	7.450	7.440	7.450	194,325,234	2.717	2.714	2.717	2.593	2.881	70,736,930	2.7472	3.62%
2009-12-31	0	4	7.190	7.170	7.190	87,640,110	2.623	2.615	2.623	2.557	2.666	33,557,616	2.6116	-0.96%
2009-12-24	0	4	7.260	7.260	7.290	161,461,024	2.648	2.648	2.659	2.509	2.677	62,513,942	2.5828	0.83%
2009-12-18	0	5	7.200	7.150	7.220	211,919,932	2.626	2.608	2.633	2.579	2.823	78,716,709	2.6922	-4.13%
2009-12-11	0	5	7.510	7.490	7.520	396,253,918	2.739	2.732	2.743	2.597	2.918	145,289,174	2.7273	-6.01%
2009-12-04	0	5	7.990	7.980	7.990	416,803,313	2.914	2.911	2.914	2.703	3.027	145,028,402	2.8739	7.97%
2009-11-27	0	5	7.400	7.400	7.410	302,563,540	2.699	2.699	2.703	2.623	2.801	111,303,099	2.7184	2.35%
2009-11-20	0	5	7.230	7.230	7.240	344,453,117	2.637	2.637	2.641	2.546	2.779	127,959,548	2.6919	4.03%
2009-11-13	0	5	6.950	6.950	6.970	208,940,714	2.535	2.535	2.542	2.517	2.612	81,593,631	2.5607	-0.57%
2009-11-06	0	5	6.990	6.970	6.990	299,541,060	2.550	2.542	2.550	2.356	2.626	120,359,323	2.4887	4.48%
2009-10-30	0	4	6.690	6.690	6.700	216,040,065	2.440	2.440	2.444	2.400	2.495	88,014,092	2.4546	-2.05%
2009-10-23	0	5	6.830	6.830	6.850	440,057,834	2.491	2.491	2.498	2.436	2.542	177,558,076	2.4784	0.89%
2009-10-16	0	5	6.770	6.750	6.790	275,642,768	2.469	2.462	2.477	2.433	2.582	110,634,761	2.4915	-2.87%
2009-10-09	0	5	6.970	6.950	6.960	304,951,284	2.542	2.535	2.539	2.323	2.612	122,451,172	2.4904	8.06%
2009-10-02	0	4	6.450	6.420	6.480	184,860,600	2.353	2.342	2.364	2.334	2.586	75,019,085	2.4642	-7.46%
2009-09-25	0	5	6.970	6.920	6.970	262,898,895	2.542	2.524	2.542	2.498	2.685	101,824,942	2.5819	-3.86%
2009-09-18	0	5	7.250	7.240	7.260	289,434,365	2.644	2.641	2.648	2.608	2.765	108,814,484	2.6599	-3.97%
2009-09-11	0	5	7.550	7.530	7.570	189,142,745	2.754	2.747	2.761	2.714	2.918	67,444,162	2.8044	-1.44%
2009-09-04	0	5	7.660	7.660	7.680	328,698,705	2.794	2.794	2.801	2.590	2.805	122,062,535	2.6929	0.79%
2009-08-28	0	5	7.600	7.590	7.600	320,181,172	2.772	2.768	2.772	2.571	2.903	118,466,377	2.7027	4.63%
2009-08-21	0	5	7.330	7.290	7.300	471,317,669	2.649	2.635	2.639	2.386	2.718	184,934,912	2.5486	0.41%
2009-08-14	0	5	7.300	7.270	7.300	366,513,339	2.639	2.628	2.639	2.494	2.740	141,082,804	2.5979	0.14%
2009-08-07	0	5	7.290	7.280	7.300	390,834,803	2.635	2.631	2.639	2.631	2.949	140,665,329	2.7785	-2.93%
2009-07-31	0	5	7.510	7.480	7.570	453,672,749	2.714	2.704	2.736	2.617	3.029	163,912,199	2.7678	-0.13%
2009-07-24	0	5	7.520	7.500	7.520	491,654,657	2.718	2.711	2.718	2.606	2.848	179,744,394	2.7353	0.00%
2009-07-17	0	5	7.520	7.510	7.520	524,177,016	2.718	2.714	2.718	2.422	2.729	205,749,807	2.5476	10.43%
2009-07-10	0	5	6.810	6.790	6.820	413,545,134	2.461	2.454	2.465	2.212	2.494	175,273,969	2.3594	9.13%
2009-07-03	0	4	6.240	6.230	6.260	284,897,710	2.255	2.252	2.263	2.212	2.346	124,924,144	2.2806	-3.55%
2009-06-26	0	5	6.470	6.410	6.480	681,307,260	2.339	2.317	2.342	2.078	2.375	310,358,423	2.1952	12.52%
2009-06-19	0	5	5.750	5.750	5.800	508,117,729	2.078	2.078	2.096	2.049	2.198	242,596,106	2.0945	-2.21%
2009-06-12	0	5	5.880	5.880	5.890	313,480,733	2.125	2.125	2.129	2.118	2.292	143,795,564	2.1800	-7.40%
2009-06-05	0	5	6.350	6.310	6.350	334,591,503	2.295	2.281	2.295	2.169	2.368	147,545,662	2.2677	5.31%
2009-05-29	0	4	6.030	5.990	6.000	290,433,826	2.180	2.165	2.169	2.143	2.255	132,424,479	2.1932	-1.95%
2009-05-22	0	5	6.150	6.140	6.150	562,624,136	2.223	2.219	2.223	1.995	2.248	263,354,882	2.1364	10.22%
2009-05-15	0	5	5.580	5.560	5.590	768,283,435	2.017	2.010	2.021	1.974	2.169	375,577,575	2.0456	-7.00%
2009-05-08	0	5	6.000	5.960	6.000	638,797,960	2.169	2.154	2.169	2.133	2.480	283,350,870	2.2544	-10.04%
2009-04-30	0	4	6.670	6.610	6.620	259,322,423	2.411	2.389	2.393	2.042	2.458	114,497,715	2.2649	13.44%
2009-04-24	0	5	5.880	5.870	5.890	211,050,047	2.125	2.122	2.129	2.096	2.245	98,380,164	2.1453	-3.61%
2009-04-17	0	4	6.100	6.080	6.100	194,724,971	2.205	2.198	2.205	2.096	2.353	89,235,081	2.1822	6.46%
2009-04-09	0	4	5.730	5.730	5.740	177,565,502	2.071	2.071	2.075	1.945	2.147	86,680,494	2.0485	-0.69%
2009-04-03	0	5	5.770	5.760	5.770	256,422,302	2.086	2.082	2.086	1.936	2.216	124,722,753	2.0559	-1.56%
2009-03-27	0	5	6.140	6.120	6.160	287,794,013	2.119	2.112	2.125	1.967	2.277	139,233,615	2.0670	5.86%
2009-03-20	0	5	5.800	5.790	5.800	360,604,363	2.001	1.998	2.001	1.746	2.070	191,528,603	1.8828	11.11%
2009-03-13	0	5	5.220	5.210	5.220	284,155,479	1.801	1.798	1.801	1.725	1.901	156,415,204	1.8167	2.76%
2009-03-06	0	5	5.080	5.080	5.130	261,039,925	1.753	1.753	1.770	1.660	1.870	148,186,941	1.7616	-0.20%
2009-02-27	0	5	5.090	5.080	5.100	250,655,575	1.756	1.753	1.760	1.622	1.791	146,806,477	1.7074	2.00%
2009-02-20	0	5	4.990	4.990	5.020	343,158,316	1.722	1.722	1.732	1.718	1.925	189,671,325	1.8092	-8.27%
2009-02-13	0	5	5.440	5.430	5.440	316,433,045	1.877	1.874	1.877	1.760	1.984	172,152,907	1.8381	7.94%
2009-02-06	0	5	5.040	5.030	5.040	262,064,724	1.739	1.736	1.739	1.535	1.894	152,805,301	1.7150	12.25%
2009-01-30	0	2	4.490	4.440	4.490	114,111,826	1.549	1.532	1.549	1.453	1.549	76,294,473	1.4957	5.40%
2009-01-23	0	5	4.260	4.260	4.290	238,771,799	1.470	1.470	1.480	1.449	1.746	152,700,825	1.5637	-8.97%
2009-01-16	0	5	4.680	4.680	4.780	280,508,620	1.615	1.615	1.649	1.553	1.780	170,889,611	1.6415	-5.84%
2009-01-09	0	5	4.970	4.970	4.990	216,179,714	1.715	1.715	1.722	1.622	1.912	122,691,665	1.7620	7.11%
2009-01-02	0	4	4.640	4.630	4.640	90,322,115	1.601	1.598	1.601	1.522	1.649	56,992,674	1.5848	3.80%
2008-12-24	0	3	4.470	4.470	4.480	135,686,136	1.542	1.542	1.546	1.501	1.725	82,690,276	1.6409	-7.84%
2008-12-19	0	5	4.850	4.840	4.850	307,684,890	1.673	1.670	1.673	1.497	1.715	188,303,903	1.6340	15.48%
2008-12-12	0	5	4.200	4.200	4.250	254,320,182	1.449	1.449	1.466	1.449	1.649	164,218,970	1.5487	2.44%
2008-12-05	0	5	4.100	4.080	4.100	235,191,043	1.415	1.408	1.415	1.215	1.415	182,100,330	1.2915	11.72%
2008-11-28	0	5	3.670	3.660	3.670	131,117,177	1.266	1.263	1.266	1.183	1.277	105,468,967	1.2432	8.26%
2008-11-21	0	5	3.390	3.350	3.390	123,535,424	1.170	1.156	1.170	1.087	1.270	103,203,920	1.1970	-3.14%
2008-11-14	0	5	3.500	3.500	3.540	141,465,912	1.208	1.208	1.221	1.135	1.373	111,660,072	1.2669	-3.05%
2008-11-07	0	5	3.610	3.600	3.610	222,704,167	1.246	1.242	1.246	1.215	1.387	174,732,721	1.2745	0.84%
2008-10-31	0	5	3.580	3.570	3.580	218,152,174	1.235	1.232	1.235	1.004	1.373	185,667,945	1.1750	-0.56%
2008-10-24	0	5	3.600	3.600	3.610	117,697,912	1.242	1.242	1.246	1.218	1.573	85,455,520	1.3773	-13.25%
2008-10-17	0	5	4.150	4.040	4.150	263,954,567	1.432	1.394	1.432	1.373	1.829	172,295,875	1.5320	-1.89%
2008-10-10	0	4	4.230	4.220	4.230	215,142,931	1.460	1.456	1.460	1.446	1.691	139,699,319	1.5400	-13.14%
2008-10-03	0	4	4.870	4.780	4.870	181,990,393	1.680	1.649	1.680	1.387	1.718	113,861,039	1.5984	-0.20%
2008-09-26	0	5	4.880	4.880	4.890	193,140,601	1.684	1.684	1.687	1.573	1.742	115,983,315	1.6652	3.17%
2008-09-19	0	4	4.730	4.560	4.730	255,463,446	1.632	1.573	1.632	1.415	1.684	164,607,639	1.5520	-2.07%
2008-09-12	0	5	4.830	4.830	4.860	160,488,568	1.667	1.667	1.677	1.618	1.932	90,037,087	1.7825	-6.03%
2008-09-05	0	5	5.140	5.140	5.160	124,454,875	1.773	1.773	1.780	1.725	1.860	69,204,279	1.7984	-2.47%
2008-08-29	0	5	5.270	5.270	5.300	251,970,059	1.818	1.818	1.829	1.629	1.860	144,104,134	1.7485	14.57%
2008-08-21	0	4	4.600	4.600	4.660	137,771,058	1.587	1.587	1.608	1.561	1.676	85,561,093	1.6102	-6.82%
2008-08-15	0	5	5.020	5.020	5.040	129,680,102	1.703	1.703	1.710	1.659	1.734	76,335,284	1.6988	3.29%
2008-08-08	0	4	4.860	4.860	4.900	122,119,479	1.649	1.649	1.663	1.635	1.893	70,126,166	1.7414	-12.43%
2008-08-01	0	5	5.550	5.540	5.550	98,492,111	1.883	1.880	1.883	1.798	1.883	53,405,357	1.8442	3.54%
2008-07-25	0	5	5.360	5.360	5.390	351,747,986	1.819	1.819	1.829	1.819	1.975	188,327,870	1.8677	-4.29%
2008-07-18	0	5	5.600	5.560	5.600	191,577,436	1.900	1.887	1.900	1.856	2.104	99,026,290	1.9346	-8.65%
2008-07-11	0	5	6.130	6.120	6.130	134,003,955	2.080	2.077	2.080	1.880	2.104	67,202,444	1.9940	11.86%
2008-07-04	0	4	5.480	5.480	5.500	113,755,005	1.859	1.859	1.866	1.839	2.039	59,326,938	1.9174	-5.52%
2008-06-27	0	5	5.800	5.800	5.810	123,585,395	1.968	1.968	1.971	1.934	2.066	61,338,598	2.0148	-3.65%
2008-06-20	0	5	6.020	6.020	6.040	141,784,155	2.043	2.043	2.049	2.015	2.165	68,690,950	2.0641	2.38%
2008-06-13	0	4	5.880	5.880	5.900	160,255,796	1.995	1.995	2.002	1.985	2.165	77,670,794	2.0633	-8.55%
2008-06-06	0	5	6.430	6.430	6.500	150,321,753	2.182	2.182	2.206	2.144	2.277	68,426,566	2.1968	1.10%
2008-05-30	0	5	6.360	6.360	6.400	335,956,667	2.158	2.158	2.172	2.046	2.233	157,406,917	2.1343	-1.85%
2008-05-23	0	5	6.480	6.470	6.480	237,484,752	2.199	2.195	2.199	2.158	2.433	103,976,521	2.2840	-7.82%
2008-05-16	0	4	7.030	7.000	7.020	180,089,159	2.385	2.375	2.382	2.362	2.613	73,157,731	2.4617	-4.61%
2008-05-09	0	5	7.370	7.340	7.360	242,477,663	2.501	2.491	2.497	2.443	2.738	93,105,700	2.6043	-9.01%
2008-05-02	0	4	8.100	8.070	8.110	228,330,221	2.748	2.738	2.752	2.626	2.881	83,275,475	2.7419	2.53%
2008-04-25	0	5	7.900	7.880	7.890	596,417,421	2.681	2.674	2.677	2.253	2.745	239,971,648	2.4854	17.56%
2008-04-18	0	5	6.720	6.700	6.730	222,063,480	2.280	2.273	2.284	2.243	2.460	93,727,295	2.3693	-10.28%
2008-04-11	0	5	7.490	7.410	7.500	610,826,253	2.541	2.514	2.545	2.355	2.548	251,675,414	2.4270	8.22%
2008-04-03	0	4	7.180	7.180	7.200	521,952,242	2.348	2.348	2.355	2.093	2.381	231,034,857	2.2592	4.66%
2008-03-28	0	4	6.860	6.890	6.900	294,887,982	2.244	2.253	2.257	1.995	2.355	134,896,581	2.1860	14.33%
2008-03-20	0	4	6.000	6.000	6.030	309,118,055	1.962	1.962	1.972	1.913	2.123	153,806,696	2.0098	-13.92%
2008-03-14	0	5	6.970	6.940	7.000	323,460,142	2.280	2.270	2.289	2.191	2.502	139,689,449	2.3156	-5.56%
2008-03-07	0	5	7.380	7.460	7.490	335,700,000	2.414	2.440	2.450	2.329	2.541	138,134,833	2.4302	-5.63%
2008-02-29	0	5	7.820	7.800	7.820	413,215,127	2.558	2.551	2.558	2.551	2.813	154,910,220	2.6674	-8.54%
2008-02-22	0	5	8.550	8.500	8.550	134,940,031	2.796	2.780	2.796	2.620	3.009	47,835,710	2.8209	-3.72%
2008-02-15	0	5	8.880	8.850	8.950	307,928,454	2.904	2.895	2.927	2.639	2.940	112,595,356	2.7348	6.73%
2008-02-06	0	3	8.320	8.280	8.290	152,188,591	2.721	2.708	2.711	2.685	3.061	52,877,782	2.8781	-3.37%
2008-02-01	0	5	8.610	8.500	8.620	297,195,126	2.816	2.780	2.819	2.414	2.845	110,467,523	2.6903	-1.82%
2008-01-25	0	5	8.770	8.750	8.770	691,759,217	2.868	2.862	2.868	2.518	3.222	242,501,987	2.8526	-12.65%
2008-01-18	0	5	10.04	10.04	10.12	273,195,942	3.284	3.284	3.310	3.212	3.663	80,306,698	3.4019	-7.72%
2008-01-11	0	5	10.88	10.88	11.02	463,446,871	3.558	3.558	3.604	3.473	3.729	128,894,901	3.5955	-4.90%
2008-01-04	0	4	11.44	11.38	11.48	302,059,128	3.742	3.722	3.755	3.644	4.219	77,629,886	3.8910	-9.21%
2007-12-28	0	3	12.60	12.60	12.62	163,503,222	4.121	4.121	4.128	3.434	4.252	40,431,504	4.0440	5.53%
2007-12-21	0	5	11.94	11.84	11.86	471,344,237	3.905	3.872	3.879	3.565	3.951	126,363,562	3.7301	8.15%
2007-12-14	0	5	11.04	11.12	11.20	555,716,268	3.611	3.637	3.663	3.428	3.833	150,969,334	3.6810	-2.99%
2007-12-07	0	5	11.38	11.30	11.38	552,445,791	3.722	3.696	3.722	3.513	3.774	150,623,666	3.6677	2.15%
2007-11-30	0	5	11.14	11.08	11.16	535,927,237	3.644	3.624	3.650	3.009	3.729	156,407,465	3.4265	22.15%
2007-11-23	0	5	9.120	9.120	9.150	382,533,116	2.983	2.983	2.993	2.904	3.231	126,139,618	3.0326	-1.72%
2007-11-16	0	5	9.280	9.270	9.280	313,140,840	3.035	3.032	3.035	2.960	3.271	99,823,145	3.1370	-10.60%
2007-11-09	0	5	10.38	10.38	10.40	334,279,925	3.395	3.395	3.401	3.336	3.657	97,230,117	3.4380	-4.95%
2007-11-02	0	5	10.92	10.92	10.94	463,745,394	3.572	3.572	3.578	3.526	3.755	127,153,430	3.6471	-4.21%
2007-10-26	0	5	11.40	11.36	11.40	400,307,427	3.729	3.715	3.729	3.467	3.886	108,502,601	3.6894	-0.70%
2007-10-18	0	4	11.48	11.46	11.50	468,191,080	3.755	3.748	3.761	3.441	3.892	126,760,829	3.6935	6.10%
2007-10-12	0	5	10.82	10.80	10.84	562,317,910	3.539	3.532	3.545	3.428	3.696	158,603,260	3.5454	2.08%
2007-10-05	0	4	10.60	10.60	10.70	520,944,568	3.467	3.467	3.500	3.336	4.134	145,576,237	3.5785	-3.99%
2007-09-28	0	4	11.04	11.00	11.02	478,179,747	3.611	3.598	3.604	3.180	3.794	135,098,704	3.5395	13.32%
2007-09-21	0	5	9.810	9.810	9.850	446,810,670	3.186	3.186	3.199	3.060	3.358	138,920,496	3.2163	-0.51%
2007-09-14	0	5	9.860	9.860	9.870	381,183,381	3.203	3.203	3.206	3.141	3.300	119,250,605	3.1965	-1.99%
2007-09-07	0	5	10.06	10.00	10.08	382,592,686	3.268	3.248	3.274	3.216	3.534	115,398,598	3.3154	-3.08%
2007-08-31	0	5	10.38	10.34	10.36	635,554,278	3.371	3.358	3.365	3.021	3.638	192,087,397	3.3087	11.02%
2007-08-24	0	5	9.350	9.340	9.360	627,256,427	3.037	3.034	3.040	2.663	3.216	209,374,520	2.9959	17.31%
2007-08-17	0	5	7.970	7.840	7.980	371,088,191	2.589	2.546	2.592	2.533	2.914	136,128,332	2.7260	-6.24%
2007-08-10	0	5	8.500	8.500	8.510	260,168,508	2.761	2.761	2.764	2.621	2.923	94,141,566	2.7636	-2.41%
2007-08-03	0	5	8.710	8.700	8.710	277,394,646	2.829	2.826	2.829	2.715	2.930	98,086,207	2.8281	1.75%
2007-07-27	0	5	8.560	8.550	8.560	461,067,343	2.780	2.777	2.780	2.771	2.930	161,860,144	2.8486	-3.39%
2007-07-20	0	5	8.860	8.830	8.860	253,446,941	2.878	2.868	2.878	2.761	3.066	89,500,249	2.8318	-1.99%
2007-07-13	0	5	9.040	9.000	9.050	310,508,510	2.936	2.923	2.939	2.797	3.008	107,243,294	2.8954	1.46%
2007-07-06	0	4	8.910	8.820	8.990	251,277,570	2.894	2.865	2.920	2.735	2.939	88,078,654	2.8529	6.20%
2007-06-29	0	5	8.390	8.400	8.420	247,249,896	2.725	2.728	2.735	2.550	2.767	92,256,145	2.6800	1.33%
2007-06-22	0	4	8.280	8.270	8.290	326,520,125	2.689	2.686	2.693	2.663	2.790	119,787,714	2.7258	-0.72%
2007-06-15	0	5	8.340	8.310	8.350	229,444,020	2.709	2.699	2.712	2.501	2.715	87,849,477	2.6118	8.88%
2007-06-08	0	5	7.660	7.660	7.700	309,090,412	2.488	2.488	2.501	2.469	2.663	119,528,236	2.5859	-1.92%
2007-06-01	0	5	7.810	7.810	7.900	322,232,176	2.537	2.537	2.566	2.413	2.598	129,716,048	2.4841	-0.38%
2007-05-25	0	4	7.840	7.820	7.840	325,714,558	2.546	2.540	2.546	2.387	2.595	129,822,471	2.5089	6.38%
2007-05-18	0	5	7.370	7.330	7.370	418,914,915	2.394	2.381	2.394	2.215	2.465	178,946,069	2.3410	12.52%
2007-05-11	0	5	6.550	6.570	6.610	366,196,527	2.127	2.134	2.147	2.066	2.153	173,246,499	2.1137	0.13%
2007-05-04	0	4	6.750	6.740	6.750	325,688,678	2.125	2.122	2.125	1.971	2.150	154,693,734	2.1054	3.05%
2007-04-27	0	5	6.550	6.540	6.550	204,827,304	2.062	2.059	2.062	2.056	2.131	98,058,231	2.0888	-0.46%
2007-04-20	0	5	6.580	6.560	6.580	184,133,025	2.071	2.065	2.071	1.996	2.200	87,318,172	2.1088	-3.09%
2007-04-13	0	4	6.790	6.750	6.790	156,217,879	2.137	2.125	2.137	2.040	2.204	73,058,918	2.1382	5.11%
2007-04-04	0	3	6.460	6.440	6.460	89,672,852	2.034	2.027	2.034	1.952	2.078	44,618,902	2.0098	3.19%
2007-03-30	0	5	6.260	6.240	6.260	197,215,659	1.971	1.964	1.971	1.876	2.008	101,581,880	1.9414	3.64%
2007-03-23	0	5	6.040	6.020	6.050	118,975,254	1.901	1.895	1.904	1.788	1.920	63,397,004	1.8767	5.78%
2007-03-16	0	5	5.710	5.710	5.770	92,922,473	1.797	1.797	1.816	1.731	1.889	51,778,776	1.7946	4.39%
2007-03-09	0	5	5.470	5.470	5.580	196,941,713	1.722	1.722	1.757	1.687	1.823	113,489,674	1.7353	-5.69%
2007-03-02	0	5	5.800	5.800	5.820	193,514,874	1.826	1.826	1.832	1.779	1.983	103,346,439	1.8725	-7.94%
2007-02-23	0	3	6.300	6.290	6.310	84,179,331	1.983	1.980	1.986	1.917	2.021	42,704,483	1.9712	2.11%
2007-02-16	0	5	6.170	6.160	6.170	74,678,998	1.942	1.939	1.942	1.860	1.958	38,992,343	1.9152	-0.48%
2007-02-09	0	5	6.200	6.200	6.220	118,752,794	1.952	1.952	1.958	1.819	1.980	62,779,998	1.8916	3.33%
2007-02-02	0	5	6.000	5.960	6.000	207,138,771	1.889	1.876	1.889	1.845	1.971	108,410,864	1.9107	-2.12%
2007-01-26	0	5	6.130	6.130	6.150	223,244,578	1.930	1.930	1.936	1.920	2.071	111,277,375	2.0062	-2.70%
2007-01-19	0	5	6.300	6.230	6.310	622,099,809	1.983	1.961	1.986	1.908	2.125	312,969,375	1.9877	2.44%
2007-01-12	0	5	6.150	6.140	6.200	115,464,990	1.936	1.933	1.952	1.848	1.977	59,896,956	1.9277	4.06%
2007-01-05	0	4	5.910	5.890	5.930	86,220,725	1.860	1.854	1.867	1.804	1.914	46,441,993	1.8565	-0.84%
2006-12-29	0	3	5.960	5.950	5.960	65,975,201	1.876	1.873	1.876	1.819	1.920	35,017,200	1.8841	3.11%
2006-12-22	0	5	5.780	5.700	5.780	72,755,571	1.819	1.794	1.819	1.763	1.842	40,191,680	1.8102	0.35%
2006-12-15	0	5	5.760	5.690	5.760	152,354,529	1.813	1.791	1.813	1.694	1.813	86,893,753	1.7533	7.66%
2006-12-08	0	5	5.350	5.320	5.350	138,057,792	1.684	1.675	1.684	1.662	1.750	80,889,425	1.7067	0.19%
2006-12-01	0	5	5.340	5.310	5.350	153,235,902	1.681	1.672	1.684	1.609	1.684	92,636,044	1.6542	1.52%
2006-11-24	0	5	5.260	5.240	5.260	126,162,746	1.656	1.649	1.656	1.605	1.672	77,291,793	1.6323	-1.13%
2006-11-17	0	5	5.320	5.310	5.320	90,218,046	1.675	1.672	1.675	1.646	1.694	53,985,551	1.6712	0.57%
2006-11-10	0	5	5.290	5.280	5.300	142,423,930	1.665	1.662	1.668	1.634	1.709	85,241,514	1.6708	1.15%
2006-11-03	0	4	5.230	5.230	5.240	68,969,540	1.646	1.646	1.649	1.587	1.684	41,507,309	1.6616	1.55%
2006-10-27	0	5	5.150	5.150	5.160	112,328,904	1.621	1.621	1.624	1.583	1.634	69,628,050	1.6133	0.78%
2006-10-20	0	5	5.110	5.090	5.110	72,914,420	1.609	1.602	1.609	1.577	1.621	45,692,984	1.5957	1.39%
2006-10-13	0	5	5.040	5.030	5.040	75,874,114	1.587	1.583	1.587	1.574	1.646	47,346,629	1.6025	-1.93%
2006-10-06	0	4	5.210	5.220	5.230	83,828,787	1.618	1.621	1.624	1.584	1.649	51,691,260	1.6217	0.77%
2006-09-29	0	5	5.170	5.140	5.180	54,457,490	1.605	1.596	1.608	1.556	1.630	34,199,131	1.5924	-0.96%
2006-09-22	0	5	5.220	5.190	5.260	68,940,000	1.621	1.612	1.633	1.559	1.658	42,356,810	1.6276	1.16%
2006-09-15	0	5	5.160	5.140	5.160	106,719,270	1.602	1.596	1.602	1.518	1.615	67,671,059	1.5770	3.61%
2006-09-08	0	5	4.980	4.980	5.050	75,471,798	1.546	1.546	1.568	1.537	1.590	48,219,776	1.5652	-0.20%
2006-09-01	0	5	4.990	4.970	5.000	88,114,290	1.549	1.543	1.553	1.509	1.593	56,459,464	1.5607	1.84%
2006-08-25	0	5	4.900	4.900	4.920	35,207,647	1.521	1.521	1.528	1.490	1.553	23,223,622	1.5160	-2.00%
2006-08-18	0	5	5.000	4.990	5.000	60,606,540	1.553	1.549	1.553	1.475	1.580	39,460,238	1.5359	3.09%
2006-08-11	0	5	4.850	4.840	4.860	80,434,158	1.506	1.503	1.509	1.431	1.521	53,777,745	1.4957	1.68%
2006-08-04	0	5	4.770	4.760	4.770	57,735,644	1.481	1.478	1.481	1.469	1.521	38,632,651	1.4945	-0.83%
2006-07-28	0	5	4.810	4.810	4.830	95,154,480	1.494	1.494	1.500	1.441	1.503	64,675,294	1.4713	0.21%
2006-07-21	0	5	4.800	4.775	4.800	51,679,206	1.490	1.483	1.490	1.413	1.514	34,949,521	1.4787	3.78%
2006-07-14	0	5	4.625	4.625	4.650	81,240,931	1.436	1.436	1.444	1.413	1.537	54,935,318	1.4788	-5.13%
2006-07-07	0	5	4.875	4.850	4.875	86,326,110	1.514	1.506	1.514	1.436	1.521	58,356,554	1.4793	3.17%
2006-06-30	0	5	4.725	4.700	4.725	159,826,508	1.467	1.459	1.467	1.390	1.467	113,093,199	1.4132	5.00%
2006-06-23	0	5	4.500	4.475	4.500	93,842,360	1.397	1.390	1.397	1.358	1.436	67,185,412	1.3968	-0.55%
2006-06-16	0	5	4.525	4.500	4.525	193,343,970	1.405	1.397	1.405	1.304	1.413	142,498,410	1.3568	1.12%
2006-06-09	0	5	4.475	4.475	4.500	448,531,125	1.390	1.390	1.397	1.320	1.452	322,598,383	1.3904	4.68%
2006-06-02	0	4	4.275	4.275	4.300	847,027,853	1.327	1.327	1.335	1.211	1.351	664,292,814	1.2751	-0.58%
2006-05-26	0	5	4.300	4.275	4.300	230,635,285	1.335	1.327	1.335	1.320	1.452	167,602,472	1.3761	-6.01%
2006-05-19	0	5	4.575	4.550	4.575	213,942,794	1.421	1.413	1.421	1.397	1.459	150,238,853	1.4240	-1.61%
2006-05-12	0	5	4.650	4.600	4.625	168,627,168	1.444	1.428	1.436	1.415	1.467	117,062,968	1.4405	0.94%
2006-05-04	0	3	4.750	4.750	4.775	187,579,350	1.430	1.430	1.438	1.393	1.445	132,578,643	1.4149	1.06%
2006-04-28	2	5	4.700	4.650	4.675	709,927,204	1.415	1.400	1.408	1.227	1.461	517,217,435	1.3726	-6.93%
2006-04-21	1	4	-	-	-	105,796,600	1.521	-	-	1.491	1.611	68,686,922	1.5403	2.54%
2006-04-13	0	4	4.925	4.900	4.925	199,470,948	1.483	1.476	1.483	1.476	1.566	131,859,031	1.5128	-5.29%
2006-04-07	0	4	5.200	5.150	5.200	221,164,100	1.566	1.551	1.566	1.521	1.656	139,306,535	1.5876	2.97%
2006-03-31	0	5	5.050	5.050	5.150	163,936,850	1.521	1.521	1.551	1.506	1.596	106,228,289	1.5433	1.00%
2006-03-24	0	5	5.000	5.000	5.050	127,699,036	1.506	1.506	1.521	1.491	1.551	84,686,906	1.5079	-0.99%
2006-03-17	0	5	5.050	5.050	5.100	123,203,116	1.521	1.521	1.536	1.498	1.581	80,214,596	1.5359	-1.94%
2006-03-10	0	5	5.150	5.100	5.150	171,291,048	1.551	1.536	1.551	1.521	1.686	108,581,391	1.5775	-7.21%
2006-03-03	0	5	5.550	5.500	5.550	142,217,504	1.671	1.656	1.671	1.611	1.701	86,071,182	1.6523	1.83%
2006-02-24	0	5	5.450	5.400	5.500	233,014,915	1.641	1.626	1.656	1.611	1.732	139,422,563	1.6713	-1.80%
2006-02-17	0	5	5.550	5.500	5.550	221,683,038	1.671	1.656	1.671	1.566	1.701	133,907,086	1.6555	5.71%
2006-02-10	0	5	5.250	5.250	5.300	344,870,051	1.581	1.581	1.596	1.551	1.656	214,627,154	1.6068	-0.94%
2006-02-03	0	3	5.300	5.200	5.250	412,496,813	1.596	1.566	1.581	1.476	1.611	270,609,442	1.5243	7.07%
2006-01-27	0	5	4.950	4.925	4.950	263,815,544	1.491	1.483	1.491	1.461	1.506	177,550,671	1.4859	0.00%
2006-01-20	0	5	4.950	4.925	4.950	246,685,792	1.491	1.483	1.491	1.461	1.521	164,969,156	1.4953	-0.50%
2006-01-13	0	5	4.975	4.975	5.000	159,396,789	1.498	1.498	1.506	1.476	1.521	106,468,836	1.4971	1.02%
2006-01-06	0	4	4.925	4.925	4.950	127,818,955	1.483	1.483	1.491	1.438	1.491	86,549,373	1.4768	2.60%
2005-12-30	0	3	4.800	4.775	4.800	74,253,100	1.445	1.438	1.445	1.415	1.453	51,824,023	1.4328	1.59%
2005-12-23	0	5	4.725	4.700	4.725	134,468,110	1.423	1.415	1.423	1.400	1.438	95,189,367	1.4126	-1.05%
2005-12-16	0	5	4.775	4.750	4.775	86,773,583	1.438	1.430	1.438	1.423	1.476	60,261,948	1.4399	-1.55%
2005-12-09	0	5	4.850	4.850	4.875	168,791,808	1.461	1.461	1.468	1.461	1.521	114,044,067	1.4801	-2.51%
2005-12-02	0	5	4.975	4.975	5.000	192,346,796	1.498	1.498	1.506	1.483	1.581	127,102,382	1.5133	-4.33%
2005-11-25	0	5	5.200	5.150	5.200	108,555,000	1.566	1.551	1.566	1.521	1.611	69,527,078	1.5613	1.96%
2005-11-18	0	5	5.100	5.100	5.150	65,989,510	1.536	1.536	1.551	1.483	1.566	43,210,470	1.5272	0.99%
2005-11-11	0	5	5.050	5.000	5.100	96,603,977	1.521	1.506	1.536	1.461	1.551	64,057,877	1.5081	2.54%
2005-11-04	0	5	4.925	4.925	4.950	180,878,450	1.483	1.483	1.491	1.370	1.506	125,000,634	1.4470	7.07%
2005-10-28	0	5	4.600	4.575	4.600	174,273,040	1.385	1.378	1.385	1.378	1.521	120,916,080	1.4413	-8.91%
2005-10-21	0	5	5.050	5.050	5.100	68,399,781	1.521	1.521	1.536	1.521	1.596	44,115,045	1.5505	-3.81%
2005-10-14	0	4	5.250	5.250	5.300	75,749,950	1.581	1.581	1.596	1.581	1.641	47,291,165	1.6018	-1.87%
2005-10-07	0	5	5.350	5.350	5.400	151,099,990	1.611	1.611	1.626	1.596	1.686	91,737,753	1.6471	-1.83%
2005-09-30	0	5	5.450	5.450	5.500	177,438,135	1.641	1.641	1.656	1.561	1.671	109,712,027	1.6173	4.15%
2005-09-23	0	4	5.300	5.250	5.300	111,450,437	1.576	1.561	1.576	1.546	1.576	71,161,305	1.5662	1.92%
2005-09-16	0	5	5.200	5.200	5.250	118,964,760	1.546	1.546	1.561	1.546	1.620	75,305,993	1.5798	-0.95%
2005-09-09	0	5	5.250	5.250	5.300	173,349,200	1.561	1.561	1.576	1.546	1.591	110,782,886	1.5648	0.00%
2005-09-02	0	5	5.250	5.200	5.250	96,769,168	1.561	1.546	1.561	1.546	1.606	61,690,263	1.5686	-2.78%
2005-08-26	0	5	5.400	5.350	5.400	152,470,854	1.606	1.591	1.606	1.561	1.635	95,197,000	1.6016	-1.82%
2005-08-19	0	5	5.500	5.400	5.500	287,464,140	1.635	1.606	1.635	1.620	1.665	174,587,478	1.6465	0.00%
2005-08-12	0	5	5.500	5.500	5.550	103,345,744	1.635	1.635	1.650	1.620	1.710	62,754,445	1.6468	-3.51%
2005-08-05	0	5	5.700	5.700	5.800	176,551,770	1.695	1.695	1.724	1.635	1.739	103,620,576	1.7038	2.70%
2005-07-29	0	5	5.550	5.500	5.550	117,164,400	1.650	1.635	1.650	1.635	1.724	70,691,441	1.6574	-2.63%
2005-07-22	0	5	5.700	5.700	5.750	176,056,433	1.695	1.695	1.710	1.620	1.769	105,528,539	1.6683	3.64%
2005-07-15	0	5	5.500	5.450	5.500	107,642,884	1.635	1.620	1.635	1.591	1.650	66,567,101	1.6171	2.80%
2005-07-08	0	5	5.350	5.300	5.350	97,850,250	1.591	1.576	1.591	1.546	1.606	61,923,119	1.5802	0.94%
2005-06-30	0	4	5.300	5.250	5.300	129,349,000	1.576	1.561	1.576	1.546	1.591	82,778,574	1.5626	0.95%
2005-06-24	0	5	5.250	5.250	5.300	232,051,300	1.561	1.561	1.576	1.531	1.606	148,284,530	1.5649	0.00%
2005-06-17	0	5	5.250	5.250	5.300	126,863,459	1.561	1.561	1.576	1.531	1.591	81,459,700	1.5574	-1.87%
2005-06-10	0	5	5.350	5.300	5.350	93,693,400	1.591	1.576	1.591	1.561	1.606	58,884,117	1.5911	1.90%
2005-06-03	0	5	5.250	5.250	5.300	84,466,472	1.561	1.561	1.576	1.546	1.606	53,760,205	1.5712	-1.87%
2005-05-27	0	5	5.350	5.300	5.350	105,106,875	1.591	1.576	1.591	1.546	1.591	66,993,463	1.5689	0.00%
2005-05-20	0	4	5.350	5.350	5.400	82,125,954	1.591	1.591	1.606	1.561	1.620	51,857,543	1.5837	0.94%
2005-05-13	0	5	5.300	5.250	5.300	74,319,950	1.576	1.561	1.576	1.561	1.606	46,804,743	1.5879	-1.85%
2005-05-06	0	4	5.400	5.350	5.400	107,947,450	1.606	1.591	1.606	1.561	1.635	67,607,225	1.5967	0.00%
2005-04-29	0	5	5.400	5.350	5.400	102,914,200	1.606	1.591	1.606	1.546	1.606	65,447,938	1.5725	1.89%
2005-04-22	0	5	5.300	5.200	5.300	92,585,750	1.576	1.546	1.576	1.491	1.591	60,106,619	1.5404	2.69%
2005-04-15	0	5	5.300	5.350	5.400	119,471,675	1.535	1.549	1.563	1.535	1.621	76,097,616	1.5700	-3.64%
2005-04-08	0	4	5.500	5.500	5.550	62,817,900	1.592	1.592	1.607	1.563	1.621	39,390,610	1.5947	0.00%
2005-04-01	0	4	5.500	5.450	5.500	97,868,954	1.592	1.578	1.592	1.535	1.621	62,158,072	1.5745	0.92%
2005-03-24	0	4	5.450	5.400	5.450	74,258,443	1.578	1.563	1.578	1.535	1.607	47,434,515	1.5655	0.00%
2005-03-18	0	5	5.450	5.450	5.500	97,184,894	1.578	1.578	1.592	1.549	1.621	61,439,681	1.5818	-1.80%
2005-03-11	0	5	5.550	5.500	5.550	106,361,978	1.607	1.592	1.607	1.563	1.621	66,723,998	1.5941	1.83%
2005-03-04	0	5	5.450	5.450	5.500	181,836,220	1.578	1.578	1.592	1.563	1.665	113,036,027	1.6087	-2.68%
2005-02-25	0	5	5.600	5.600	5.650	196,311,932	1.621	1.621	1.636	1.563	1.650	122,732,980	1.5995	1.82%
2005-02-18	0	5	5.500	5.550	5.600	185,332,146	1.592	1.607	1.621	1.578	1.665	114,089,782	1.6244	-1.79%
2005-02-08	0	2	5.600	5.550	5.600	42,504,400	1.621	1.607	1.621	1.592	1.650	26,331,785	1.6142	1.82%
2005-02-04	0	5	5.500	5.450	5.500	172,402,418	1.592	1.578	1.592	1.563	1.650	107,819,750	1.5990	1.85%
2005-01-28	0	5	5.400	5.450	5.500	85,007,300	1.563	1.578	1.592	1.520	1.621	54,062,360	1.5724	0.00%
2005-01-21	0	5	5.400	5.300	5.400	80,711,562	1.563	1.535	1.563	1.535	1.621	51,226,789	1.5756	0.00%
2005-01-14	0	5	5.400	5.350	5.400	126,935,457	1.563	1.549	1.563	1.506	1.578	82,245,384	1.5434	1.89%
2005-01-07	0	5	5.300	5.250	5.300	146,752,740	1.535	1.520	1.535	1.506	1.592	95,580,513	1.5354	-0.93%
2004-12-31	0	4	5.350	5.350	5.400	236,692,130	1.549	1.549	1.563	1.535	1.636	150,309,457	1.5747	-5.31%
2004-12-24	0	5	5.650	5.600	5.650	109,783,712	1.636	1.621	1.636	1.563	1.650	67,729,054	1.6209	3.67%
2004-12-17	0	5	5.450	5.500	5.550	146,682,000	1.578	1.592	1.607	1.535	1.621	92,741,487	1.5816	1.87%
2004-12-10	0	5	5.350	5.350	5.400	153,000,349	1.549	1.549	1.563	1.535	1.650	95,621,958	1.6001	-4.46%
2004-12-03	1	5	5.600	5.550	5.600	201,709,603	1.621	1.607	1.621	1.592	1.694	124,459,719	1.6207	-1.75%
2004-11-26	0	5	5.700	5.700	5.750	145,536,202	1.650	1.650	1.665	1.592	1.708	87,418,246	1.6648	0.88%
2004-11-19	0	5	5.650	5.600	5.650	166,610,888	1.636	1.621	1.636	1.578	1.650	103,022,765	1.6172	4.63%
2004-11-12	0	5	5.400	5.400	5.450	169,061,052	1.563	1.563	1.578	1.520	1.578	108,808,574	1.5537	1.89%
2004-11-05	0	5	5.300	5.250	5.300	174,865,479	1.535	1.520	1.535	1.506	1.549	114,296,295	1.5299	0.95%
2004-10-29	0	5	5.250	5.200	5.250	159,685,628	1.520	1.506	1.520	1.440	1.520	107,560,370	1.4846	3.96%
2004-10-21	0	4	5.050	5.000	5.050	96,487,625	1.462	1.448	1.462	1.440	1.491	66,145,255	1.4587	1.00%
2004-10-15	0	5	5.000	4.950	5.000	189,140,814	1.448	1.433	1.448	1.433	1.549	126,979,025	1.4895	-4.76%
2004-10-08	0	5	5.250	5.200	5.250	237,897,412	1.520	1.506	1.520	1.491	1.578	153,998,117	1.5448	2.94%
2004-09-30	0	3	5.100	5.100	5.150	78,877,816	1.477	1.477	1.491	1.462	1.520	52,938,486	1.4900	-0.97%
2004-09-24	0	5	5.150	5.150	5.200	296,033,708	1.491	1.491	1.506	1.477	1.549	194,240,090	1.5241	0.00%
2004-09-17	0	5	5.150	5.150	5.200	332,333,210	1.491	1.491	1.506	1.433	1.535	224,622,494	1.4795	4.04%
2004-09-10	0	5	4.950	4.925	4.950	332,919,143	1.433	1.426	1.433	1.426	1.523	226,455,007	1.4701	-5.90%
2004-09-03	0	5	5.300	5.250	5.300	110,915,705	1.523	1.509	1.523	1.494	1.537	72,718,550	1.5253	0.00%
2004-08-27	0	5	5.300	5.250	5.300	172,880,240	1.523	1.509	1.523	1.466	1.537	115,232,672	1.5003	1.92%
2004-08-20	0	5	5.200	5.150	5.200	126,720,325	1.494	1.480	1.494	1.430	1.523	85,444,078	1.4831	0.97%
2004-08-13	0	5	5.150	5.100	5.200	120,374,900	1.480	1.466	1.494	1.451	1.595	79,735,511	1.5097	-7.21%
2004-08-06	0	5	5.550	5.550	5.600	212,776,364	1.595	1.595	1.609	1.509	1.652	136,136,363	1.5630	-3.48%
2004-07-30	0	5	5.750	5.700	5.750	138,468,598	1.652	1.638	1.652	1.566	1.667	85,795,187	1.6139	-0.86%
2004-07-23	0	5	5.800	5.700	5.800	157,270,686	1.667	1.638	1.667	1.581	1.696	95,481,134	1.6471	4.50%
2004-07-16	0	5	5.550	5.500	5.550	152,632,350	1.595	1.581	1.595	1.537	1.595	97,575,958	1.5642	1.83%
2004-07-09	0	5	5.450	5.400	5.450	109,808,798	1.566	1.552	1.566	1.552	1.638	68,833,731	1.5953	-1.80%
2004-07-02	0	4	5.550	5.500	5.550	134,990,746	1.595	1.581	1.595	1.537	1.652	83,745,253	1.6119	-1.77%
2004-06-25	0	4	5.650	5.600	5.700	272,766,644	1.624	1.609	1.638	1.408	1.667	176,090,417	1.5490	15.90%
2004-06-18	0	5	4.875	4.850	4.875	231,269,900	1.401	1.394	1.401	1.365	1.638	155,170,023	1.4904	-13.72%
2004-06-11	0	5	5.650	5.600	5.700	201,260,149	1.624	1.609	1.638	1.480	1.638	126,489,389	1.5911	10.78%
2004-06-04	0	5	5.100	5.100	5.150	120,126,134	1.466	1.466	1.480	1.466	1.581	78,942,123	1.5217	-5.56%
2004-05-28	0	4	5.400	5.400	5.450	195,915,868	1.552	1.552	1.566	1.437	1.595	128,688,953	1.5224	6.93%
2004-05-21	0	5	5.050	5.000	5.050	238,942,213	1.451	1.437	1.451	1.200	1.523	174,819,162	1.3668	12.22%
2004-05-14	0	5	4.500	4.500	4.525	251,585,952	1.293	1.293	1.300	1.293	1.437	184,833,920	1.3611	-10.89%
2004-05-07	0	5	5.050	5.000	5.050	268,043,234	1.451	1.437	1.451	1.394	1.537	183,616,632	1.4598	3.59%
2004-04-30	0	5	4.875	4.850	4.875	318,196,788	1.401	1.394	1.401	1.365	1.609	217,004,192	1.4663	-12.95%
2004-04-23	0	5	5.600	5.500	5.550	251,539,550	1.609	1.581	1.595	1.480	1.696	159,097,991	1.5810	-5.03%
2004-04-16	0	4	6.000	5.850	5.900	348,882,306	1.694	1.652	1.666	1.581	1.709	213,761,064	1.6321	2.56%
2004-04-08	0	3	5.850	5.800	5.850	221,085,550	1.652	1.638	1.652	1.610	1.709	132,407,360	1.6697	-0.85%
2004-04-02	0	5	5.900	5.850	5.900	311,359,231	1.666	1.652	1.666	1.525	1.680	193,468,140	1.6094	5.36%
2004-03-26	0	5	5.600	5.550	5.600	153,280,730	1.581	1.567	1.581	1.567	1.666	94,629,850	1.6198	-3.45%
2004-03-19	0	5	5.800	5.700	5.800	284,541,062	1.638	1.610	1.638	1.596	1.723	172,315,822	1.6513	-1.69%
2004-03-12	0	5	5.900	5.800	5.850	371,916,124	1.666	1.638	1.652	1.553	1.836	221,104,179	1.6821	-4.84%
2004-03-05	0	5	6.200	6.100	6.150	385,661,754	1.751	1.723	1.737	1.723	1.906	212,877,381	1.8117	-1.59%
2004-02-27	0	5	6.300	6.250	6.300	375,704,306	1.779	1.765	1.779	1.581	1.864	222,163,017	1.6911	9.57%
2004-02-20	0	5	5.750	5.700	5.750	262,961,325	1.624	1.610	1.624	1.497	1.624	166,944,668	1.5751	6.48%
2004-02-13	0	5	5.400	5.400	5.450	310,795,890	1.525	1.525	1.539	1.469	1.567	204,747,322	1.5179	5.88%
2004-02-06	0	5	5.100	5.100	5.150	276,005,515	1.440	1.440	1.454	1.370	1.454	195,385,219	1.4126	2.00%
2004-01-30	0	5	5.000	5.000	5.050	349,880,148	1.412	1.412	1.426	1.384	1.624	242,842,668	1.4408	-9.91%
2004-01-21	0	3	5.550	5.500	5.550	155,923,306	1.567	1.553	1.567	1.377	1.596	104,255,656	1.4956	11.00%
2004-01-16	0	5	5.000	4.950	5.050	282,250,194	1.412	1.398	1.426	1.377	1.539	194,043,232	1.4546	-8.26%
2004-01-09	0	5	5.450	5.400	5.450	322,320,973	1.539	1.525	1.539	1.525	1.694	203,909,299	1.5807	-3.54%
2004-01-02	0	4	5.650	5.600	5.650	125,705,800	1.596	1.581	1.596	1.469	1.624	80,790,691	1.5559	6.60%
2003-12-24	0	3	5.300	5.250	5.300	94,232,552	1.497	1.483	1.497	1.412	1.525	63,516,086	1.4836	-0.93%
2003-12-19	0	5	5.350	5.350	5.400	337,233,235	1.511	1.511	1.525	1.271	1.525	238,536,853	1.4138	3.88%
2003-12-12	0	5	5.150	5.150	5.200	190,896,267	1.454	1.454	1.469	1.299	1.469	136,896,675	1.3945	7.29%
2003-12-05	0	5	4.800	4.775	4.800	145,488,439	1.356	1.349	1.356	1.341	1.412	105,466,978	1.3795	0.52%
2003-11-28	0	5	4.775	4.775	4.825	115,000,392	1.349	1.349	1.363	1.221	1.377	88,676,424	1.2969	7.91%
2003-11-21	0	5	4.425	4.400	4.425	157,372,034	1.250	1.243	1.250	1.221	1.320	123,346,026	1.2759	-3.28%
2003-11-14	0	5	4.575	4.575	4.600	163,389,635	1.292	1.292	1.299	1.292	1.370	124,549,955	1.3118	-3.68%
2003-11-07	0	5	4.750	4.750	4.775	156,693,924	1.341	1.341	1.349	1.334	1.454	114,010,123	1.3744	-2.56%
2003-10-31	0	5	4.875	4.850	4.900	241,703,973	1.377	1.370	1.384	1.271	1.405	178,531,150	1.3538	5.98%
2003-10-24	0	5	4.600	4.575	4.600	159,010,913	1.299	1.292	1.299	1.228	1.356	122,699,984	1.2959	-2.65%
2003-10-17	0	5	4.725	4.725	4.750	143,183,750	1.334	1.334	1.341	1.264	1.356	109,008,653	1.3135	1.61%
2003-10-10	0	5	4.650	4.675	4.700	246,797,804	1.313	1.320	1.327	1.221	1.405	186,434,279	1.3238	7.51%
2003-10-03	0	4	4.325	4.325	4.400	209,517,671	1.221	1.221	1.243	1.151	1.299	167,385,441	1.2517	4.85%
2003-09-26	0	5	4.125	4.050	4.125	166,679,914	1.165	1.144	1.165	1.038	1.186	149,438,548	1.1154	9.27%
2003-09-19	0	5	3.775	3.750	3.825	154,062,058	1.066	1.059	1.080	1.045	1.108	142,474,327	1.0813	-1.95%
2003-09-11	0	4	3.850	3.800	3.850	115,952,343	1.087	1.073	1.087	1.052	1.151	105,872,270	1.0952	-2.53%
2003-09-05	0	5	3.950	3.925	3.950	100,463,093	1.116	1.108	1.116	1.070	1.116	91,926,507	1.0929	4.96%
2003-08-29	0	5	3.800	3.775	3.825	159,929,611	1.063	1.056	1.070	1.007	1.077	153,027,531	1.0451	1.33%
2003-08-22	0	5	3.750	3.725	3.750	122,780,255	1.049	1.042	1.049	1.014	1.084	116,652,078	1.0525	-1.96%
2003-08-15	0	5	3.825	3.775	3.825	217,106,941	1.070	1.056	1.070	1.021	1.091	204,125,443	1.0636	4.08%
2003-08-08	0	5	3.675	3.625	3.650	196,012,770	1.028	1.014	1.021	1.000	1.077	189,848,360	1.0325	-2.00%
2003-08-01	0	5	3.750	3.725	3.775	192,380,633	1.049	1.042	1.056	0.993	1.063	185,996,452	1.0343	2.04%
2003-07-25	0	5	3.675	3.650	3.675	200,722,755	1.028	1.021	1.028	0.944	1.035	202,883,928	0.9893	2.80%
2003-07-18	0	5	3.575	3.575	3.600	185,224,327	1.000	1.000	1.007	0.965	1.091	179,855,857	1.0298	-1.38%
2003-07-11	0	5	3.625	3.575	3.600	252,228,708	1.014	1.000	1.007	0.895	1.028	262,543,073	0.9607	13.28%
2003-07-04	0	4	3.200	3.175	3.200	81,949,290	0.895	0.888	0.895	0.881	0.916	90,916,501	0.9014	0.00%
2003-06-27	0	5	3.200	3.175	3.200	186,300,957	0.895	0.888	0.895	0.874	0.951	206,463,298	0.9023	-1.54%
2003-06-20	0	5	3.250	3.250	3.275	274,492,383	0.909	0.909	0.916	0.874	0.937	303,321,803	0.9050	-1.52%
2003-06-13	0	5	3.300	3.300	3.325	359,798,269	0.923	0.923	0.930	0.832	0.937	415,077,901	0.8668	4.76%
2003-06-06	0	4	3.150	3.150	3.175	96,013,806	0.881	0.881	0.888	0.867	0.923	106,912,428	0.8981	-1.56%
2003-05-30	0	5	3.200	3.200	3.225	159,132,308	0.895	0.895	0.902	0.874	0.937	174,728,866	0.9107	-0.78%
2003-05-23	0	5	3.225	3.200	3.225	257,101,095	0.902	0.895	0.902	0.790	0.923	295,963,977	0.8687	12.17%
2003-05-16	0	5	2.875	2.875	2.900	268,696,335	0.804	0.804	0.811	0.755	0.825	339,963,659	0.7904	3.60%
2003-05-09	0	4	2.775	2.750	2.775	178,592,003	0.776	0.769	0.776	0.762	0.867	222,401,519	0.8030	-6.72%
2003-05-02	0	4	2.975	2.975	3.000	157,713,310	0.832	0.832	0.839	0.762	0.860	191,485,182	0.8236	7.21%
2003-04-25	0	4	2.775	2.775	2.800	363,225,600	0.776	0.776	0.783	0.727	0.839	473,783,697	0.7666	-8.26%
2003-04-17	0	4	3.025	3.000	3.025	224,011,396	0.846	0.839	0.846	0.811	0.888	265,813,049	0.8427	-3.20%
2003-04-11	0	5	3.125	3.100	3.125	132,853,897	0.874	0.867	0.874	0.860	0.930	147,328,437	0.9018	-3.85%
2003-04-04	0	5	3.250	3.225	3.250	135,077,430	0.909	0.902	0.909	0.895	0.972	145,927,617	0.9256	-6.47%
2003-03-28	0	5	3.475	3.425	3.475	114,868,243	0.972	0.958	0.972	0.899	0.986	122,498,418	0.9377	7.27%
2003-03-21	0	5	3.325	3.300	3.325	88,787,794	0.906	0.899	0.906	0.879	0.927	99,022,550	0.8966	2.31%
2003-03-14	0	5	3.250	3.250	3.275	134,181,284	0.886	0.886	0.892	0.818	0.892	157,175,900	0.8537	7.44%
2003-03-07	0	5	3.025	3.000	3.025	170,857,843	0.824	0.818	0.824	0.783	0.933	206,529,732	0.8273	-11.68%
2003-02-28	0	5	3.425	3.400	3.425	100,599,406	0.933	0.927	0.933	0.879	0.947	110,845,138	0.9076	3.01%
2003-02-21	0	5	3.325	3.300	3.325	55,874,846	0.906	0.899	0.906	0.892	0.940	61,099,502	0.9145	2.31%
2003-02-14	0	5	3.250	3.250	3.275	101,946,486	0.886	0.886	0.892	0.879	0.947	112,707,847	0.9045	-5.80%
2003-02-07	0	4	3.450	3.450	3.475	175,229,188	0.940	0.940	0.947	0.858	0.967	189,670,292	0.9239	9.52%
2003-01-30	0	4	3.150	3.125	3.150	78,167,030	0.858	0.852	0.858	0.831	0.886	91,397,038	0.8552	0.00%
2003-01-24	0	5	3.150	3.100	3.150	144,600,584	0.858	0.845	0.858	0.818	0.892	169,493,321	0.8531	3.28%
2003-01-17	0	5	3.050	3.025	3.050	168,393,112	0.831	0.824	0.831	0.818	0.899	195,895,388	0.8596	-3.17%
2003-01-10	0	5	3.150	3.125	3.175	154,555,662	0.858	0.852	0.865	0.831	0.879	182,017,434	0.8491	3.28%
2003-01-03	0	4	3.050	3.000	3.050	22,826,450	0.831	0.818	0.831	0.804	0.845	27,896,601	0.8183	-1.61%
2002-12-27	0	3	3.100	3.075	3.100	20,012,350	0.845	0.838	0.845	0.824	0.852	23,874,676	0.8382	0.81%
2002-12-20	0	5	3.075	3.075	3.100	118,798,440	0.838	0.838	0.845	0.804	0.845	144,359,665	0.8229	3.36%
2002-12-13	0	5	2.975	2.950	2.975	78,085,085	0.811	0.804	0.811	0.749	0.818	100,323,180	0.7783	4.39%
2002-12-06	0	5	2.850	2.825	2.850	111,680,020	0.777	0.770	0.777	0.736	0.797	143,244,388	0.7796	5.56%
2002-11-29	0	5	2.700	2.700	2.725	65,460,310	0.736	0.736	0.743	0.715	0.756	88,988,764	0.7356	-1.82%
2002-11-22	0	5	2.750	2.700	2.750	85,155,930	0.749	0.736	0.749	0.688	0.749	117,406,454	0.7253	8.91%
2002-11-15	0	5	2.525	2.525	2.550	55,043,770	0.688	0.688	0.695	0.688	0.722	76,981,703	0.7150	-3.81%
2002-11-08	0	5	2.625	2.625	2.650	47,926,800	0.715	0.715	0.722	0.674	0.715	68,307,408	0.7016	8.25%
2002-11-01	0	5	2.425	2.425	2.450	52,987,480	0.661	0.661	0.668	0.661	0.722	76,441,532	0.6932	-3.00%
2002-10-25	0	5	2.500	2.500	2.525	55,469,670	0.681	0.681	0.688	0.647	0.709	82,765,055	0.6702	1.01%
2002-10-18	0	4	2.475	2.475	2.500	68,108,700	0.674	0.674	0.681	0.661	0.702	100,155,478	0.6800	2.06%
2002-10-11	0	5	2.425	2.400	2.425	56,147,225	0.661	0.654	0.661	0.634	0.695	85,087,937	0.6599	-4.90%
2002-10-04	0	4	2.550	2.550	2.575	53,115,675	0.695	0.695	0.702	0.668	0.722	76,713,819	0.6924	-2.86%
2002-09-27	0	5	2.625	2.625	2.650	64,878,715	0.715	0.715	0.722	0.709	0.736	90,087,454	0.7202	0.96%
2002-09-20	0	5	2.600	2.600	2.625	34,796,852	0.709	0.709	0.715	0.695	0.722	49,158,494	0.7079	0.00%
2002-09-13	0	5	2.600	2.600	2.625	63,260,982	0.709	0.709	0.715	0.678	0.722	89,330,594	0.7082	4.46%
2002-09-06	0	5	2.525	2.500	2.525	57,313,800	0.678	0.672	0.678	0.665	0.698	84,349,204	0.6795	0.00%
2002-08-30	0	5	2.525	2.475	2.500	35,919,110	0.678	0.665	0.672	0.651	0.685	53,806,652	0.6676	1.00%
2002-08-23	0	5	2.500	2.475	2.500	45,030,800	0.672	0.665	0.672	0.631	0.678	68,101,487	0.6612	5.26%
2002-08-16	0	5	2.375	2.350	2.375	91,029,116	0.638	0.631	0.638	0.591	0.651	149,613,687	0.6084	-1.04%
2002-08-09	0	5	2.400	2.375	2.400	54,091,550	0.645	0.638	0.645	0.591	0.665	86,394,408	0.6261	2.13%
2002-08-02	0	5	2.350	2.350	2.375	88,473,470	0.631	0.631	0.638	0.625	0.698	133,176,489	0.6643	2.17%
2002-07-26	0	5	2.300	2.300	2.325	108,276,384	0.618	0.618	0.625	0.598	0.658	173,771,958	0.6231	-6.12%
2002-07-19	0	5	2.450	2.425	2.450	69,292,375	0.658	0.651	0.658	0.651	0.705	100,633,404	0.6886	-5.77%
2002-07-12	0	5	2.600	2.600	2.625	92,891,704	0.698	0.698	0.705	0.665	0.712	133,924,734	0.6936	2.97%
2002-07-05	0	4	2.525	2.500	2.525	90,690,838	0.678	0.672	0.678	0.665	0.719	131,557,152	0.6894	-4.72%
2002-06-28	0	5	2.650	2.625	2.650	79,878,486	0.712	0.705	0.712	0.665	0.712	116,016,731	0.6885	7.07%
2002-06-21	0	5	2.475	2.475	2.500	77,664,863	0.665	0.665	0.672	0.625	0.705	116,398,671	0.6672	-1.98%
2002-06-14	0	5	2.525	2.525	2.550	83,227,425	0.678	0.678	0.685	0.678	0.739	117,746,257	0.7068	-5.61%
2002-06-07	0	5	2.675	2.650	2.675	87,007,400	0.719	0.712	0.719	0.658	0.719	127,372,935	0.6831	8.08%
2002-05-31	0	5	2.475	2.450	2.475	60,138,823	0.665	0.658	0.665	0.631	0.678	92,874,461	0.6475	1.02%
2002-05-24	0	4	2.450	2.425	2.450	71,762,320	0.658	0.651	0.658	0.651	0.678	107,505,348	0.6675	-1.01%
2002-05-17	0	5	2.475	2.450	2.475	59,810,510	0.665	0.658	0.665	0.631	0.672	91,159,353	0.6561	6.45%
2002-05-10	0	5	2.325	2.300	2.325	81,588,660	0.625	0.618	0.625	0.618	0.678	125,236,155	0.6515	-3.13%
2002-05-03	0	4	2.400	2.375	2.425	72,023,902	0.645	0.638	0.651	0.604	0.651	115,810,498	0.6219	4.35%
2002-04-26	0	5	2.300	2.275	2.300	62,755,379	0.618	0.611	0.618	0.591	0.631	103,473,758	0.6065	1.10%
2002-04-19	0	5	2.275	2.275	2.300	67,667,018	0.611	0.611	0.618	0.578	0.625	111,767,740	0.6054	4.60%
2002-04-12	0	5	2.175	2.175	2.200	94,365,436	0.584	0.584	0.591	0.578	0.631	154,957,499	0.6090	-3.33%
2002-04-04	0	3	2.250	2.225	2.250	74,745,289	0.604	0.598	0.604	0.551	0.604	129,882,423	0.5755	11.11%
2002-03-28	0	4	2.025	2.000	2.025	48,292,252	0.544	0.537	0.544	0.527	0.551	89,308,189	0.5407	3.29%
2002-03-22	0	5	2.025	2.000	2.025	62,346,460	0.527	0.520	0.527	0.518	0.553	117,992,572	0.5284	-3.57%
2002-03-15	0	5	2.100	2.100	2.125	102,002,973	0.546	0.546	0.553	0.527	0.559	187,631,182	0.5436	2.44%
2002-03-08	0	5	2.050	2.025	2.050	44,074,586	0.533	0.527	0.533	0.520	0.540	83,769,420	0.5261	0.00%
2002-03-01	0	5	2.050	2.000	2.050	42,591,265	0.533	0.520	0.533	0.527	0.553	78,923,450	0.5397	-2.38%
2002-02-22	0	5	2.100	2.075	2.100	83,002,001	0.546	0.540	0.546	0.527	0.566	151,393,298	0.5483	-3.45%
2002-02-15	0	2	2.175	2.150	2.175	56,608,167	0.566	0.559	0.566	0.520	0.566	103,924,703	0.5447	9.85%
2002-02-08	0	5	1.980	1.980	1.990	48,637,284	0.515	0.515	0.518	0.479	0.518	97,027,755	0.5013	7.61%
2002-02-01	0	5	1.840	1.820	1.830	76,285,417	0.479	0.473	0.476	0.476	0.512	152,335,685	0.5008	-4.17%
2002-01-25	0	5	1.920	1.920	1.930	40,783,186	0.499	0.499	0.502	0.481	0.505	82,507,798	0.4943	-0.52%
2002-01-18	0	5	1.930	1.920	1.930	64,047,462	0.502	0.499	0.502	0.471	0.502	131,002,952	0.4889	3.76%
2002-01-11	0	5	1.860	1.850	1.860	98,933,016	0.484	0.481	0.484	0.471	0.510	202,050,360	0.4896	-4.12%
2002-01-04	0	4	1.940	1.940	1.950	45,295,130	0.505	0.505	0.507	0.492	0.518	89,395,491	0.5067	2.65%
2001-12-28	0	3	1.890	1.880	1.900	17,343,220	0.492	0.489	0.494	0.481	0.494	35,334,715	0.4908	1.07%
2001-12-21	0	5	1.870	1.860	1.870	65,867,286	0.486	0.484	0.486	0.473	0.502	135,193,303	0.4872	3.31%
2001-12-14	0	5	1.810	1.810	1.820	54,631,050	0.471	0.471	0.473	0.468	0.499	113,513,253	0.4813	-4.74%
2001-12-07	0	5	1.900	1.900	1.910	58,483,407	0.494	0.494	0.497	0.486	0.499	118,296,262	0.4944	1.60%
2001-11-30	0	5	1.870	1.870	1.880	56,166,900	0.486	0.486	0.489	0.481	0.510	113,429,607	0.4952	-4.59%
2001-11-23	0	5	1.960	1.950	1.960	38,537,104	0.510	0.507	0.510	0.484	0.510	78,047,811	0.4938	3.70%
2001-11-16	0	5	1.890	1.880	1.890	55,743,288	0.492	0.489	0.492	0.486	0.505	112,128,624	0.4971	-1.56%
2001-11-09	0	5	1.920	1.910	1.920	93,474,146	0.499	0.497	0.499	0.476	0.502	191,739,467	0.4875	3.78%
2001-11-02	0	5	1.850	1.840	1.850	181,341,127	0.481	0.479	0.481	0.458	0.481	385,348,864	0.4706	3.35%
2001-10-26	0	4	1.790	1.780	1.800	124,707,960	0.466	0.463	0.468	0.434	0.471	273,019,309	0.4568	5.92%
2001-10-19	0	5	1.690	1.680	1.700	86,031,287	0.440	0.437	0.442	0.408	0.445	199,767,564	0.4307	6.96%
2001-10-12	0	5	1.580	1.590	1.600	155,105,883	0.411	0.414	0.416	0.408	0.471	355,603,324	0.4362	-10.23%
2001-10-05	0	3	1.760	1.760	1.770	36,905,405	0.458	0.458	0.460	0.442	0.463	81,157,419	0.4547	2.92%
2001-09-28	0	5	1.710	1.710	1.720	86,719,501	0.445	0.445	0.447	0.432	0.463	193,893,804	0.4473	2.40%
2001-09-21	0	5	1.670	1.650	1.680	57,735,857	0.434	0.429	0.437	0.401	0.445	135,986,551	0.4246	4.37%
2001-09-14	0	5	1.600	1.600	1.610	53,294,040	0.416	0.416	0.419	0.401	0.445	126,551,340	0.4211	0.63%
2001-09-07	0	5	1.590	1.580	1.590	23,796,080	0.414	0.411	0.414	0.398	0.414	58,165,786	0.4091	0.63%
2001-08-31	0	5	1.580	1.580	1.590	23,813,916	0.411	0.411	0.414	0.393	0.421	58,185,010	0.4093	2.48%
2001-08-24	0	5	1.570	1.600	1.610	58,568,820	0.401	0.409	0.411	0.398	0.447	136,326,797	0.4296	-6.55%
2001-08-17	0	5	1.680	1.680	1.690	48,267,930	0.429	0.429	0.432	0.414	0.444	112,556,334	0.4288	1.82%
2001-08-10	0	5	1.650	1.650	1.660	60,692,520	0.421	0.421	0.424	0.365	0.424	154,462,983	0.3929	5.77%
2001-08-03	0	5	1.560	1.550	1.560	35,223,460	0.398	0.396	0.398	0.391	0.442	85,042,738	0.4142	-8.24%
2001-07-27	0	4	1.700	1.690	1.700	34,793,920	0.434	0.432	0.434	0.414	0.442	80,633,984	0.4315	1.19%
2001-07-20	0	5	1.680	1.670	1.680	63,775,574	0.429	0.427	0.429	0.398	0.460	150,810,241	0.4229	-5.08%
2001-07-13	0	5	1.770	1.780	1.790	108,480,390	0.452	0.455	0.457	0.432	0.480	240,776,663	0.4505	-5.85%
2001-07-05	0	3	1.880	1.870	1.880	38,357,028	0.480	0.478	0.480	0.470	0.503	78,605,801	0.4880	-1.05%
2001-06-29	0	4	1.900	1.890	1.900	65,838,620	0.485	0.483	0.485	0.470	0.495	136,111,450	0.4837	0.00%
2001-06-22	0	5	1.900	1.900	1.910	104,522,352	0.485	0.485	0.488	0.427	0.495	223,526,927	0.4676	5.56%
2001-06-15	0	5	1.800	1.800	1.810	215,812,616	0.460	0.460	0.462	0.421	0.555	448,580,864	0.4811	-12.20%
2001-06-08	0	5	2.050	2.050	2.075	270,523,597	0.524	0.524	0.530	0.475	0.562	525,314,753	0.5150	10.81%
2001-06-01	0	5	1.850	1.850	1.860	187,873,605	0.472	0.472	0.475	0.462	0.508	388,551,341	0.4835	0.54%
2001-05-25	0	5	1.840	1.840	1.850	152,181,058	0.470	0.470	0.472	0.437	0.478	329,117,744	0.4624	8.24%
2001-05-18	0	5	1.700	1.700	1.710	229,904,884	0.434	0.434	0.437	0.388	0.439	554,101,203	0.4149	6.92%
2001-05-11	0	5	1.590	1.590	1.600	53,017,916	0.406	0.406	0.409	0.404	0.437	125,892,226	0.4211	-4.22%
2001-05-04	0	3	1.660	1.660	1.670	42,478,730	0.424	0.424	0.427	0.416	0.432	100,136,649	0.4242	1.84%
2001-04-27	0	5	1.630	1.630	1.640	59,756,320	0.416	0.416	0.419	0.404	0.429	144,020,581	0.4149	0.62%
2001-04-20	0	4	1.620	1.610	1.630	95,228,041	0.414	0.411	0.416	0.393	0.450	224,910,649	0.4234	-2.41%
2001-04-12	0	4	1.660	1.660	1.670	109,455,956	0.424	0.424	0.427	0.388	0.427	269,098,401	0.4068	8.50%
2001-04-06	0	4	1.530	1.520	1.530	79,449,690	0.391	0.388	0.391	0.370	0.409	203,213,772	0.3910	-0.65%
2001-03-30	0	5	1.540	1.530	1.540	94,180,003	0.393	0.391	0.393	0.350	0.396	252,514,190	0.3730	13.24%
2001-03-23	0	5	1.360	1.360	1.370	66,432,360	0.347	0.347	0.350	0.333	0.362	192,908,497	0.3444	-4.14%
2001-03-16	0	5	1.490	1.480	1.490	98,841,317	0.362	0.360	0.362	0.323	0.375	284,847,445	0.3470	5.67%
2001-03-09	0	5	1.410	1.410	1.420	65,654,375	0.343	0.343	0.345	0.340	0.370	182,519,747	0.3597	-2.08%
2001-03-02	0	5	1.440	1.430	1.440	72,294,474	0.350	0.348	0.350	0.338	0.375	203,250,851	0.3557	-5.26%
2001-02-23	0	5	1.520	1.510	1.520	163,001,277	0.370	0.367	0.370	0.333	0.382	452,624,841	0.3601	10.95%
2001-02-16	0	5	1.370	1.370	1.380	80,092,919	0.333	0.333	0.336	0.323	0.338	240,495,330	0.3330	0.00%
2001-02-09	0	5	1.370	1.370	1.380	127,869,180	0.333	0.333	0.336	0.302	0.340	390,125,446	0.3278	8.73%
2001-02-02	0	5	1.260	1.260	1.270	61,046,260	0.306	0.306	0.309	0.292	0.309	202,579,846	0.3013	3.28%
2001-01-23	0	2	1.220	1.220	1.230	18,138,544	0.297	0.297	0.299	0.292	0.302	61,284,112	0.2960	0.00%
2001-01-19	0	5	1.220	1.210	1.230	58,423,220	0.297	0.294	0.299	0.292	0.311	193,985,392	0.3012	-1.61%
2001-01-12	0	5	1.240	1.240	1.250	62,715,276	0.302	0.302	0.304	0.287	0.311	208,126,391	0.3013	3.33%
2001-01-05	0	4	1.200	1.200	1.210	42,578,551	0.292	0.292	0.294	0.292	0.314	141,057,595	0.3019	-3.23%
2000-12-29	0	3	1.240	1.240	1.250	10,506,630	0.302	0.302	0.304	0.287	0.306	34,972,142	0.3004	5.08%
2000-12-22	0	5	1.180	1.180	1.190	25,339,346	0.287	0.287	0.289	0.270	0.294	88,167,343	0.2874	-1.67%
2000-12-15	0	5	1.200	1.200	1.210	17,978,600	0.292	0.292	0.294	0.292	0.309	59,771,317	0.3008	-4.00%
2000-12-08	0	5	1.250	1.240	1.250	57,210,218	0.304	0.302	0.304	0.277	0.309	194,544,617	0.2941	9.65%
2000-12-01	0	5	1.140	1.140	1.150	37,072,000	0.277	0.277	0.280	0.270	0.297	132,371,921	0.2801	-5.00%
2000-11-24	0	5	1.200	1.190	1.200	16,488,311	0.292	0.289	0.292	0.285	0.309	55,201,052	0.2987	-2.44%
2000-11-17	0	5	1.230	1.220	1.230	20,084,330	0.299	0.297	0.299	0.280	0.304	68,817,609	0.2918	3.36%
2000-11-10	0	5	1.190	1.190	1.200	31,821,430	0.289	0.289	0.292	0.285	0.323	106,047,212	0.3001	-8.46%
2000-11-03	0	5	1.300	1.280	1.300	44,800,352	0.316	0.311	0.316	0.275	0.323	146,952,898	0.3049	15.04%
2000-10-27	0	5	1.130	1.120	1.130	32,593,287	0.275	0.272	0.275	0.270	0.294	115,991,965	0.2810	-8.13%
2000-10-20	0	5	1.230	1.220	1.230	11,450,056	0.299	0.297	0.299	0.275	0.304	39,132,202	0.2926	3.36%
2000-10-13	0	5	1.190	1.180	1.190	51,885,350	0.289	0.287	0.289	0.282	0.350	160,148,149	0.3240	-12.50%
2000-10-05	0	3	1.360	1.360	1.370	27,489,113	0.331	0.331	0.333	0.309	0.333	84,655,610	0.3247	3.03%
2000-09-29	0	5	1.320	1.310	1.320	39,082,100	0.321	0.319	0.321	0.280	0.326	127,330,669	0.3069	15.79%
2000-09-22	0	5	1.140	1.130	1.150	57,663,888	0.277	0.275	0.280	0.260	0.289	208,906,017	0.2760	-5.00%
2000-09-15	0	4	1.200	1.190	1.200	62,366,820	0.292	0.289	0.292	0.282	0.345	205,371,384	0.3037	-16.67%
2000-09-08	0	5	1.440	1.420	1.450	26,256,590	0.350	0.345	0.353	0.348	0.362	74,108,456	0.3543	-1.37%
2000-09-01	0	5	1.460	1.460	1.470	53,241,330	0.355	0.355	0.357	0.338	0.362	153,223,623	0.3475	2.10%
2000-08-25	0	5	1.430	1.420	1.430	86,385,338	0.348	0.345	0.348	0.343	0.379	239,620,962	0.3605	-6.59%
2000-08-18	0	5	1.550	1.550	1.560	105,729,470	0.372	0.372	0.375	0.343	0.379	290,088,549	0.3645	1.31%
2000-08-11	0	5	1.530	1.530	1.550	42,449,544	0.367	0.367	0.372	0.367	0.399	110,512,937	0.3841	-6.13%
2000-08-04	0	5	1.630	1.620	1.630	213,283,735	0.391	0.389	0.391	0.329	0.413	559,962,263	0.3809	18.12%
2000-07-28	0	5	1.380	1.370	1.380	88,775,220	0.331	0.329	0.331	0.327	0.370	256,747,143	0.3458	-6.76%
2000-07-21	0	5	1.480	1.470	1.480	174,610,960	0.355	0.353	0.355	0.315	0.372	508,563,022	0.3433	10.45%
2000-07-14	0	5	1.340	1.340	1.350	90,142,360	0.322	0.322	0.324	0.305	0.346	274,708,535	0.3281	1.52%
2000-07-07	0	5	1.320	1.320	1.330	38,043,620	0.317	0.317	0.319	0.310	0.336	115,795,601	0.3285	-0.75%
2000-06-30	0	5	1.330	1.320	1.330	68,240,332	0.319	0.317	0.319	0.300	0.336	212,855,398	0.3206	6.40%
2000-06-23	0	5	1.250	1.250	1.260	96,160,870	0.300	0.300	0.303	0.293	0.343	300,309,971	0.3202	-7.41%
2000-06-16	0	5	1.350	1.330	1.350	141,088,819	0.324	0.319	0.324	0.276	0.331	465,464,010	0.3031	17.39%
2000-06-09	0	4	1.150	1.150	1.160	81,455,990	0.276	0.276	0.279	0.252	0.279	304,811,977	0.2672	5.50%
2000-06-02	0	5	1.090	1.080	1.090	45,623,352	0.262	0.259	0.262	0.231	0.262	185,698,057	0.2457	2.83%
2000-05-26	0	5	1.060	1.050	1.060	50,706,060	0.255	0.252	0.255	0.243	0.279	196,805,058	0.2576	-6.19%
2000-05-19	0	5	1.130	1.130	1.140	156,160,609	0.271	0.271	0.274	0.238	0.291	572,479,638	0.2728	17.71%
2000-05-12	0	4	0.960	0.950	0.960	13,175,820	0.231	0.228	0.231	0.219	0.235	58,655,560	0.2246	1.05%
2000-05-05	0	4	0.950	0.940	0.950	14,774,028	0.228	0.226	0.228	0.214	0.231	66,624,522	0.2218	5.56%
2000-04-28	0	4	0.900	0.900	0.910	27,988,080	0.216	0.216	0.219	0.216	0.233	124,772,134	0.2243	-3.23%
2000-04-20	0	4	0.930	0.920	0.940	78,165,560	0.223	0.221	0.226	0.204	0.250	342,339,903	0.2283	1.51%
2000-04-14	0	5	0.950	0.940	0.960	39,979,499	0.220	0.218	0.222	0.190	0.222	192,424,701	0.2078	13.10%
2000-04-07	0	4	0.840	0.830	0.840	27,807,773	0.195	0.192	0.195	0.181	0.204	144,245,150	0.1928	-4.55%
2000-03-31	0	5	0.880	0.880	0.900	40,616,628	0.204	0.204	0.208	0.199	0.215	197,088,629	0.2061	0.00%
2000-03-24	0	5	0.880	0.880	0.890	21,305,366	0.204	0.204	0.206	0.202	0.213	103,407,529	0.2060	-5.38%
2000-03-17	0	5	0.930	0.930	0.940	29,155,627	0.215	0.215	0.218	0.206	0.229	133,458,004	0.2185	2.20%
2000-03-10	0	5	0.910	0.900	0.910	34,145,034	0.211	0.208	0.211	0.206	0.220	162,014,516	0.2108	0.00%
2000-03-03	0	5	0.910	0.900	0.920	26,403,840	0.211	0.208	0.213	0.208	0.236	121,789,747	0.2168	-6.19%
2000-02-25	0	5	0.970	0.970	0.980	50,560,186	0.225	0.225	0.227	0.218	0.262	212,896,991	0.2375	-4.90%
2000-02-18	0	5	1.020	1.010	1.020	54,439,050	0.236	0.234	0.236	0.202	0.252	244,516,305	0.2226	3.03%
2000-02-11	0	4	0.990	0.980	0.990	42,023,130	0.229	0.227	0.229	0.218	0.250	181,590,235	0.2314	-7.48%
2000-02-03	0	4	1.070	1.050	1.060	49,081,850	0.248	0.243	0.246	0.243	0.271	193,574,509	0.2536	-4.46%
2000-01-28	0	5	1.120	1.120	1.140	30,207,096	0.259	0.259	0.264	0.259	0.278	112,956,958	0.2674	-3.45%
2000-01-21	0	5	1.160	1.160	1.180	39,120,850	0.269	0.269	0.273	0.257	0.283	144,130,919	0.2714	4.50%
2000-01-14	0	5	1.110	1.110	1.130	30,584,232	0.257	0.257	0.262	0.255	0.273	115,529,950	0.2647	-2.63%
2000-01-07	0	5	1.140	1.130	1.150	28,783,342	0.264	0.262	0.266	0.250	0.285	107,858,461	0.2669	-3.39%
1999-12-30	0	3	1.180	1.170	1.180	12,397,600	0.273	0.271	0.273	0.269	0.280	45,122,344	0.2748	0.85%
1999-12-24	0	5	1.170	1.170	1.180	23,761,400	0.271	0.271	0.273	0.269	0.290	84,761,969	0.2803	-4.10%
1999-12-17	0	5	1.220	1.220	1.230	39,444,356	0.283	0.283	0.285	0.276	0.294	140,815,213	0.2801	0.83%
1999-12-10	0	5	1.210	1.210	1.220	39,302,900	0.280	0.280	0.283	0.264	0.290	141,082,873	0.2786	3.42%
1999-12-03	0	5	1.170	1.170	1.180	33,337,980	0.271	0.271	0.273	0.269	0.292	119,621,267	0.2787	0.00%
1999-11-26	0	5	1.170	1.170	1.180	44,522,028	0.271	0.271	0.273	0.262	0.299	158,264,937	0.2813	-4.88%
1999-11-19	0	5	1.230	1.240	1.250	130,680,216	0.285	0.287	0.290	0.269	0.334	427,117,606	0.3060	6.96%
1999-11-12	0	5	1.150	1.140	1.150	45,360,740	0.266	0.264	0.266	0.262	0.292	165,513,350	0.2741	-2.54%
1999-11-05	0	5	1.180	1.160	1.180	40,760,892	0.273	0.269	0.273	0.255	0.278	153,564,477	0.2654	0.00%
1999-10-29	0	5	1.180	1.180	1.190	36,190,576	0.273	0.273	0.276	0.255	0.278	136,027,547	0.2661	3.51%
1999-10-22	0	4	1.140	1.130	1.140	20,279,500	0.264	0.262	0.264	0.239	0.266	79,465,749	0.2552	5.56%
1999-10-15	0	5	1.080	1.070	1.080	41,580,440	0.250	0.248	0.250	0.248	0.278	159,672,312	0.2604	-9.24%
1999-10-08	0	5	1.190	1.190	1.200	55,837,018	0.276	0.276	0.278	0.269	0.292	200,929,649	0.2779	-2.46%
1999-09-30	0	4	1.220	1.210	1.220	34,130,368	0.283	0.280	0.283	0.276	0.296	119,825,466	0.2848	-4.69%
1999-09-24	0	5	1.280	1.280	1.290	31,451,960	0.296	0.296	0.299	0.290	0.310	105,475,421	0.2982	-3.76%
1999-09-17	0	4	1.330	1.320	1.330	30,623,040	0.308	0.306	0.308	0.303	0.327	97,937,762	0.3127	-2.21%
1999-09-10	0	5	1.360	1.350	1.360	38,240,494	0.315	0.313	0.315	0.306	0.324	121,733,625	0.3141	1.49%
1999-09-03	0	5	1.340	1.320	1.340	27,794,360	0.310	0.306	0.310	0.303	0.327	88,897,752	0.3127	-0.74%
1999-08-27	0	5	1.350	1.350	1.360	68,448,414	0.313	0.313	0.315	0.310	0.352	207,497,161	0.3299	-7.53%
1999-08-20	0	5	1.460	1.450	1.460	52,205,774	0.338	0.336	0.338	0.301	0.338	163,800,563	0.3187	10.94%
1999-08-13	0	5	1.330	1.320	1.340	55,301,908	0.305	0.303	0.307	0.277	0.314	188,205,321	0.2938	-2.92%
1999-08-06	0	5	1.370	1.370	1.380	84,137,772	0.314	0.314	0.316	0.309	0.362	250,250,633	0.3362	0.00%
1999-07-30	0	5	1.370	1.360	1.370	54,814,750	0.314	0.312	0.314	0.298	0.323	178,561,284	0.3070	-0.72%
1999-07-23	0	5	1.380	1.370	1.380	54,283,050	0.316	0.314	0.316	0.314	0.342	164,141,476	0.3307	-7.38%
1999-07-16	0	5	1.490	1.480	1.490	87,702,952	0.342	0.339	0.342	0.339	0.406	235,882,745	0.3718	-12.87%
1999-07-09	0	5	1.710	1.700	1.720	217,502,960	0.392	0.390	0.394	0.367	0.408	556,150,815	0.3911	8.23%
1999-07-02	0	4	1.580	1.570	1.580	126,312,814	0.362	0.360	0.362	0.325	0.367	360,551,907	0.3503	12.06%
1999-06-25	0	5	1.410	1.400	1.420	333,972,732	0.323	0.321	0.325	0.291	0.360	1,016,267,021	0.3286	12.80%
1999-06-17	0	4	1.250	1.240	1.250	62,206,130	0.286	0.284	0.286	0.282	0.293	216,702,023	0.2871	0.00%
1999-06-11	0	5	1.250	1.240	1.250	73,426,627	0.286	0.284	0.286	0.259	0.289	265,594,966	0.2765	9.65%
1999-06-04	0	5	1.140	1.140	1.150	31,831,604	0.261	0.261	0.264	0.259	0.275	119,171,747	0.2671	0.88%
1999-05-28	0	5	1.130	1.140	1.150	65,248,380	0.259	0.261	0.264	0.250	0.291	239,451,702	0.2725	-10.32%
1999-05-21	0	5	1.260	1.240	1.260	50,326,244	0.289	0.284	0.289	0.284	0.300	173,530,712	0.2900	-3.08%
1999-05-14	0	5	1.300	1.290	1.300	104,319,212	0.298	0.296	0.298	0.286	0.307	351,788,307	0.2965	-2.99%
1999-05-07	0	5	1.340	1.340	1.350	113,179,270	0.307	0.307	0.309	0.293	0.325	368,696,371	0.3070	3.88%
1999-04-30	0	5	1.290	1.280	1.290	140,035,818	0.296	0.293	0.296	0.284	0.325	460,508,878	0.3041	-7.19%
1999-04-23	0	5	1.390	1.370	1.380	257,835,794	0.319	0.314	0.316	0.291	0.335	829,987,541	0.3107	11.20%
1999-04-16	0	5	1.250	1.250	1.260	157,815,175	0.286	0.286	0.289	0.282	0.303	538,854,201	0.2929	-0.79%
1999-04-09	0	3	1.260	1.250	1.260	106,301,710	0.289	0.286	0.289	0.284	0.316	356,562,354	0.2981	-5.97%
1999-04-01	0	4	1.340	1.330	1.340	22,269,792	0.307	0.305	0.307	0.288	0.309	74,788,942	0.2978	4.14%
1999-03-26	0	5	1.320	1.320	1.330	71,824,446	0.295	0.295	0.297	0.295	0.324	229,661,047	0.3127	-5.04%
1999-03-19	0	5	1.390	1.380	1.390	71,840,816	0.311	0.308	0.311	0.270	0.324	237,543,785	0.3024	12.10%
1999-03-12	0	5	1.240	1.220	1.240	28,906,543	0.277	0.273	0.277	0.270	0.288	103,827,990	0.2784	-2.36%
1999-03-05	0	5	1.270	1.250	1.270	40,742,842	0.284	0.279	0.284	0.273	0.290	145,131,531	0.2807	0.79%
1999-02-26	0	5	1.260	1.250	1.260	46,523,350	0.282	0.279	0.282	0.246	0.284	178,426,833	0.2607	10.53%
1999-02-19	0	2	1.140	1.130	1.140	9,256,252	0.255	0.252	0.255	0.255	0.270	35,031,903	0.2642	-8.80%
1999-02-12	0	5	1.250	1.240	1.250	42,098,620	0.279	0.277	0.279	0.230	0.284	161,509,910	0.2607	17.92%
1999-02-05	0	5	1.060	1.060	1.090	25,338,060	0.237	0.237	0.244	0.232	0.264	101,883,892	0.2487	-7.02%
1999-01-29	0	5	1.140	1.130	1.150	100,734,720	0.255	0.252	0.257	0.223	0.284	393,071,649	0.2563	6.54%
1999-01-22	0	5	1.070	1.060	1.080	47,197,356	0.239	0.237	0.241	0.237	0.308	175,213,315	0.2694	-20.74%
1999-01-15	0	5	1.350	1.340	1.350	69,256,572	0.302	0.299	0.302	0.270	0.346	228,696,965	0.3028	-14.01%
1999-01-08	0	5	1.570	1.570	1.580	40,067,592	0.351	0.351	0.353	0.344	0.369	112,753,763	0.3554	0.00%
1998-12-31	0	4	1.570	1.570	1.580	4,421,600	0.351	0.351	0.353	0.335	0.355	12,881,285	0.3433	2.61%
1998-12-24	0	4	1.530	1.520	1.530	10,304,786	0.342	0.340	0.342	0.333	0.342	30,444,232	0.3385	0.66%
1998-12-18	0	5	1.520	1.510	1.520	18,758,040	0.340	0.337	0.340	0.333	0.346	55,262,413	0.3394	-2.56%
1998-12-11	0	5	1.560	1.550	1.570	35,409,206	0.349	0.346	0.351	0.340	0.364	100,579,651	0.3521	6.85%
1998-12-04	0	5	1.460	1.450	1.460	25,750,644	0.326	0.324	0.326	0.313	0.346	78,079,922	0.3298	-7.01%
1998-11-27	0	5	1.570	1.560	1.570	44,655,439	0.351	0.349	0.351	0.335	0.375	124,735,806	0.3580	-0.63%
1998-11-20	0	5	1.580	1.580	1.590	75,835,124	0.353	0.353	0.355	0.351	0.382	206,319,872	0.3676	-3.07%
1998-11-13	0	5	1.630	1.610	1.630	84,979,227	0.364	0.360	0.364	0.351	0.384	232,467,645	0.3656	-2.98%
1998-11-06	0	5	1.680	1.680	1.690	179,094,010	0.375	0.375	0.378	0.331	0.436	466,387,555	0.3840	10.53%
1998-10-30	0	4	1.520	1.510	1.520	62,739,270	0.340	0.337	0.340	0.308	0.351	191,381,968	0.3278	6.29%
1998-10-23	0	5	1.430	1.420	1.430	76,078,927	0.319	0.317	0.319	0.304	0.375	217,153,042	0.3503	-9.49%
1998-10-16	0	5	1.580	1.580	1.590	100,413,481	0.353	0.353	0.355	0.322	0.360	289,249,728	0.3472	7.48%
1998-10-09	0	4	1.470	1.460	1.470	51,023,320	0.328	0.326	0.328	0.275	0.335	166,662,254	0.3061	8.89%
1998-09-30	0	3	1.350	1.330	1.390	26,350,464	0.302	0.297	0.311	0.293	0.328	85,339,632	0.3088	-7.53%
1998-09-25	0	5	1.460	1.450	1.460	79,165,640	0.326	0.324	0.326	0.268	0.333	251,753,480	0.3145	15.87%
1998-09-18	0	5	1.260	1.260	1.270	63,436,852	0.282	0.282	0.284	0.250	0.304	229,271,654	0.2767	14.55%
1998-09-11	0	5	1.100	1.090	1.100	99,500,762	0.246	0.244	0.246	0.223	0.257	417,343,338	0.2384	10.00%
1998-09-04	0	5	1.000	1.000	1.010	71,063,414	0.223	0.223	0.226	0.165	0.232	361,651,250	0.1965	25.00%
1998-08-28	0	5	0.800	0.780	0.800	20,998,082	0.179	0.174	0.179	0.168	0.197	113,904,038	0.1843	-6.98%
1998-08-21	0	4	0.860	0.860	0.870	46,577,368	0.192	0.192	0.194	0.172	0.208	246,020,010	0.1893	-8.51%
1998-08-14	0	5	0.940	0.940	0.950	30,674,508	0.210	0.210	0.212	0.194	0.212	151,585,601	0.2024	4.44%
1998-08-07	0	5	0.900	0.890	0.900	48,670,540	0.201	0.199	0.201	0.188	0.248	225,391,156	0.2159	-22.41%
1998-07-31	0	5	1.160	1.150	1.160	52,779,048	0.259	0.257	0.259	0.221	0.275	217,217,958	0.2430	-5.69%
1998-07-24	0	5	1.230	1.220	1.230	33,216,560	0.275	0.273	0.275	0.259	0.315	112,601,645	0.2950	-5.38%
1998-07-17	0	5	1.300	1.300	1.310	47,974,484	0.290	0.290	0.293	0.279	0.306	163,638,867	0.2932	-6.47%
1998-07-10	0	5	1.390	1.380	1.390	43,841,860	0.311	0.308	0.311	0.290	0.313	144,836,130	0.3027	5.30%
1998-07-03	0	4	1.320	1.300	1.320	23,046,640	0.295	0.290	0.295	0.284	0.308	78,599,560	0.2932	-2.94%
1998-06-26	0	5	1.360	1.360	1.370	25,846,020	0.304	0.304	0.306	0.302	0.337	82,501,989	0.3133	-8.11%
1998-06-19	0	5	1.480	1.460	1.490	59,600,780	0.331	0.326	0.333	0.266	0.344	194,324,791	0.3067	12.98%
1998-06-12	0	5	1.310	1.270	1.310	36,249,344	0.293	0.284	0.293	0.279	0.362	118,021,752	0.3071	-19.63%
1998-06-05	0	5	1.630	1.630	1.640	50,850,210	0.364	0.364	0.366	0.349	0.409	134,416,522	0.3783	-7.39%
1998-05-29	0	5	1.760	1.730	1.760	40,836,372	0.393	0.387	0.393	0.380	0.431	99,536,795	0.4103	-8.81%
1998-05-22	0	5	1.930	1.930	1.940	64,053,352	0.431	0.431	0.433	0.407	0.438	150,242,868	0.4263	-1.53%
1998-05-15	0	5	1.960	1.940	1.950	55,466,209	0.438	0.433	0.436	0.400	0.445	129,618,444	0.4279	4.81%
1998-05-08	0	5	1.870	1.870	1.880	43,358,280	0.418	0.418	0.420	0.366	0.420	109,929,548	0.3944	0.00%
1998-05-01	0	5	1.870	1.870	1.880	48,857,340	0.418	0.418	0.420	0.407	0.447	113,810,046	0.4293	-3.61%
1998-04-24	0	5	1.940	1.930	1.940	40,079,808	0.433	0.431	0.433	0.420	0.466	89,763,441	0.4465	-4.64%
1998-04-17	0	4	2.050	2.050	2.075	51,228,786	0.455	0.455	0.460	0.428	0.466	114,358,737	0.4480	3.02%
1998-04-09	0	3	1.990	1.990	2.000	27,496,688	0.441	0.441	0.443	0.415	0.455	63,157,239	0.4354	4.19%
1998-04-03	0	5	1.910	1.900	1.910	45,357,070	0.424	0.421	0.424	0.419	0.471	103,476,127	0.4383	-7.95%
1998-03-27	0	5	2.075	2.075	2.100	204,309,694	0.460	0.460	0.466	0.439	0.499	437,730,538	0.4667	4.80%
1998-03-20	0	5	1.980	1.990	2.000	206,171,180	0.439	0.441	0.443	0.399	0.455	485,744,742	0.4244	11.24%
1998-03-13	0	5	1.780	1.770	1.790	41,264,792	0.395	0.392	0.397	0.359	0.395	110,498,113	0.3734	5.33%
1998-03-06	0	5	1.690	1.680	1.690	138,121,778	0.375	0.373	0.375	0.359	0.421	357,034,131	0.3869	-10.11%
1998-02-27	0	5	1.880	1.850	1.880	80,309,310	0.417	0.410	0.417	0.355	0.417	203,258,612	0.3951	11.24%
1998-02-20	0	5	1.690	1.680	1.690	62,205,470	0.375	0.373	0.375	0.350	0.386	171,373,316	0.3630	1.81%
1998-02-13	0	5	1.660	1.650	1.660	152,695,662	0.368	0.366	0.368	0.355	0.412	403,346,734	0.3786	7.79%
1998-02-06	0	5	1.540	1.540	1.550	90,744,050	0.341	0.341	0.344	0.251	0.355	288,575,455	0.3145	41.28%
1998-01-27	0	2	1.090	1.090	1.110	10,636,460	0.242	0.242	0.246	0.224	0.246	45,843,569	0.2320	5.83%
1998-01-23	0	5	1.030	1.020	1.030	44,232,920	0.228	0.226	0.228	0.226	0.262	183,320,155	0.2413	0.98%
1998-01-16	0	5	1.020	1.020	1.030	61,166,408	0.226	0.226	0.228	0.211	0.277	266,623,308	0.2294	-25.55%
1998-01-09	0	5	1.370	1.360	1.370	57,959,656	0.304	0.302	0.304	0.302	0.348	178,936,490	0.3239	-11.04%
1998-01-02	0	4	1.540	1.530	1.540	56,290,100	0.341	0.339	0.341	0.330	0.350	165,587,060	0.3399	1.32%
1997-12-24	0	3	1.520	1.510	1.520	37,590,260	0.337	0.335	0.337	0.326	0.388	107,066,042	0.3511	-14.61%
1997-12-19	0	5	1.780	1.770	1.780	60,072,770	0.395	0.392	0.395	0.375	0.399	154,497,110	0.3888	1.14%
1997-12-12	0	5	1.760	1.750	1.760	131,820,330	0.390	0.388	0.390	0.350	0.408	346,056,930	0.3809	2.92%
1997-12-05	0	5	1.710	1.700	1.710	182,226,199	0.379	0.377	0.379	0.304	0.388	524,063,804	0.3477	20.42%
1997-11-28	0	5	1.420	1.410	1.430	20,514,840	0.315	0.313	0.317	0.308	0.337	64,144,916	0.3198	-5.96%
1997-11-21	0	5	1.510	1.500	1.510	27,038,460	0.335	0.333	0.335	0.319	0.355	80,412,280	0.3362	2.03%
1997-11-14	0	5	1.480	1.480	1.500	58,374,080	0.328	0.328	0.333	0.299	0.348	179,337,875	0.3255	-5.73%
1997-11-07	0	5	1.570	1.530	1.570	198,106,988	0.348	0.339	0.348	0.317	0.460	514,358,976	0.3852	4.67%
1997-10-31	0	5	1.500	1.490	1.530	105,582,350	0.333	0.330	0.339	0.222	0.344	382,961,792	0.2757	15.38%
1997-10-24	0	5	1.300	1.300	1.340	81,138,574	0.288	0.288	0.297	0.239	0.370	268,945,929	0.3017	-22.62%
1997-10-17	0	5	1.680	1.680	1.730	142,471,160	0.373	0.373	0.384	0.295	0.417	406,729,191	0.3503	-12.50%
1997-10-09	0	4	1.920	1.920	1.940	50,957,200	0.426	0.426	0.430	0.392	0.482	118,304,819	0.4307	-9.65%
1997-10-03	0	3	2.125	2.125	2.150	44,345,220	0.471	0.471	0.477	0.449	0.488	94,307,414	0.4702	-2.30%
1997-09-26	0	5	2.175	2.150	2.175	203,173,360	0.482	0.477	0.482	0.426	0.510	432,665,872	0.4696	-3.33%
1997-09-19	0	4	2.250	2.250	2.275	331,552,350	0.499	0.499	0.504	0.499	0.621	598,144,693	0.5543	-13.46%
1997-09-12	0	5	2.600	2.575	2.600	898,775,750	0.577	0.571	0.577	0.527	0.632	1,512,702,462	0.5942	9.47%
1997-09-05	0	5	2.375	2.375	2.400	429,006,030	0.527	0.527	0.532	0.350	0.593	867,997,120	0.4942	-5.00%
1997-08-29	0	5	2.500	2.475	2.500	1,418,655,250	0.554	0.549	0.554	0.549	0.743	2,158,404,502	0.6573	-8.26%
1997-08-22	0	4	2.725	2.725	2.750	439,646,400	0.604	0.604	0.610	0.521	0.643	756,741,341	0.5810	2.83%
1997-08-15	0	5	2.650	2.650	2.675	1,545,570,300	0.588	0.588	0.593	0.571	0.721	2,430,304,443	0.6360	-4.50%
1997-08-08	0	5	2.775	2.750	2.775	658,148,546	0.615	0.610	0.615	0.482	0.621	1,183,192,512	0.5562	20.65%
1997-08-01	0	5	2.300	2.275	2.300	273,190,875	0.510	0.504	0.510	0.471	0.521	550,930,102	0.4959	0.00%
1997-07-25	0	5	2.300	2.275	2.300	302,325,650	0.510	0.504	0.510	0.488	0.565	576,880,313	0.5241	-6.12%
1997-07-18	0	5	2.450	2.450	2.475	716,313,634	0.543	0.543	0.549	0.477	0.571	1,395,493,559	0.5133	8.89%
1997-07-11	0	5	2.250	2.250	2.275	473,673,110	0.499	0.499	0.504	0.377	0.521	1,042,031,302	0.4546	32.35%
1997-07-04	0	2	1.700	1.690	1.700	48,973,900	0.377	0.375	0.377	0.368	0.421	126,648,214	0.3867	-9.57%
1997-06-27	0	5	1.880	1.870	1.880	236,762,748	0.417	0.415	0.417	0.404	0.499	536,917,710	0.4410	-16.44%
1997-06-20	0	5	2.250	2.250	2.275	149,762,650	0.499	0.499	0.504	0.466	0.538	298,093,689	0.5024	3.45%
1997-06-13	0	4	2.175	2.150	2.200	132,635,075	0.482	0.477	0.488	0.439	0.554	268,125,119	0.4947	-12.12%
1997-06-06	0	5	2.475	2.425	2.500	365,144,030	0.549	0.538	0.554	0.538	0.621	624,087,237	0.5851	-11.61%
1997-05-30	0	5	2.800	2.775	2.800	637,620,829	0.621	0.615	0.621	0.588	0.643	1,030,291,921	0.6189	1.82%
1997-05-23	0	5	2.750	2.750	2.775	1,027,463,594	0.610	0.610	0.615	0.565	0.649	1,702,166,061	0.6036	6.80%
1997-05-16	0	2	2.575	2.550	2.575	1,430,746,972	0.571	0.565	0.571	0.532	0.643	2,455,866,799	0.5826