PICC PROPERTY AND CASUALTY COMPANY LIMITED: H HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	02328	2003-11-06			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	0	15.23	15.23	15.28	15.20	15.63	45,422,484	694,902,894	15.299	15.23	15.23	15.28	15.20	15.63	45,422,484	15.299	-2.25%
2026-03-19	0	15.58	15.57	15.58	15.38	15.68	26,371,592	409,988,477	15.547	15.58	15.57	15.58	15.38	15.68	26,371,592	15.547	-0.89%
2026-03-18	0	15.72	15.71	15.72	15.64	15.99	29,839,560	471,066,989	15.787	15.72	15.71	15.72	15.64	15.99	29,839,560	15.787	0.51%
2026-03-17	0	15.64	15.64	15.66	15.59	16.01	30,698,164	483,423,439	15.748	15.64	15.64	15.66	15.59	16.01	30,698,164	15.748	-0.76%
2026-03-16	0	15.76	15.75	15.76	15.31	15.92	36,234,984	568,738,523	15.696	15.76	15.75	15.76	15.31	15.92	36,234,984	15.696	0.13%
2026-03-13	0	15.74	15.72	15.74	15.32	15.86	39,344,156	616,953,363	15.681	15.74	15.72	15.74	15.32	15.86	39,344,156	15.681	2.34%
2026-03-12	0	15.38	15.38	15.41	15.20	15.54	26,841,080	412,420,723	15.365	15.38	15.38	15.41	15.20	15.54	26,841,080	15.365	-1.22%
2026-03-11	0	15.57	15.57	15.58	15.38	15.78	18,810,434	292,069,162	15.527	15.57	15.57	15.58	15.38	15.78	18,810,434	15.527	-0.70%
2026-03-10	0	15.68	15.67	15.68	15.35	15.79	21,101,390	330,418,994	15.659	15.68	15.67	15.68	15.35	15.79	21,101,390	15.659	2.62%
2026-03-09	0	15.28	15.27	15.28	15.16	15.56	46,433,049	711,000,851	15.312	15.28	15.27	15.28	15.16	15.56	46,433,049	15.312	-3.17%
2026-03-06	0	15.78	15.77	15.78	15.44	15.84	24,170,016	379,960,995	15.720	15.78	15.77	15.78	15.44	15.84	24,170,016	15.720	1.22%
2026-03-05	0	15.59	15.57	15.59	15.52	15.94	25,814,299	404,445,791	15.668	15.59	15.57	15.59	15.52	15.94	25,814,299	15.668	0.39%
2026-03-04	0	15.53	15.53	15.55	15.32	15.70	43,336,696	671,077,995	15.485	15.53	15.53	15.55	15.32	15.70	43,336,696	15.485	-1.65%
2026-03-03	0	15.79	15.78	15.79	15.75	16.19	24,016,968	380,873,670	15.859	15.79	15.78	15.79	15.75	16.19	24,016,968	15.859	-0.57%
2026-03-02	0	15.88	15.87	15.88	15.70	16.18	28,969,173	460,910,138	15.910	15.88	15.87	15.88	15.70	16.18	28,969,173	15.910	-1.91%
2026-02-27	0	16.19	16.19	16.21	15.90	16.28	30,187,484	487,964,632	16.165	16.19	16.19	16.21	15.90	16.28	30,187,484	16.164	0.37%
2026-02-26	0	16.13	16.13	16.14	16.04	16.72	35,681,949	581,993,443	16.311	16.13	16.13	16.14	16.04	16.72	35,681,949	16.311	-2.77%
2026-02-25	0	16.59	16.57	16.59	16.31	16.71	23,756,977	393,685,419	16.571	16.59	16.57	16.59	16.31	16.71	23,756,977	16.571	0.48%
2026-02-24	0	16.51	16.51	16.52	16.34	16.96	28,425,497	470,746,786	16.561	16.51	16.51	16.52	16.34	16.96	28,425,497	16.561	-2.48%
2026-02-23	0	16.93	16.93	16.94	16.78	17.01	17,959,866	303,271,678	16.886	16.93	16.93	16.94	16.78	17.01	17,959,866	16.886	2.54%
2026-02-20	0	16.51	16.50	16.51	16.41	16.69	18,880,721	312,552,522	16.554	16.51	16.50	16.51	16.41	16.69	18,880,721	16.554	-0.90%
2026-02-16	0	16.66	16.65	16.66	16.53	16.79	7,206,745	120,098,825	16.665	16.66	16.65	16.66	16.53	16.79	7,206,745	16.665	0.54%
2026-02-13	0	16.57	16.56	16.57	16.38	16.83	33,166,367	549,574,963	16.570	16.57	16.56	16.57	16.38	16.83	33,166,367	16.570	-1.60%
2026-02-12	0	16.84	16.83	16.84	16.26	16.97	44,823,089	751,651,371	16.769	16.84	16.83	16.84	16.26	16.97	44,823,089	16.769	3.25%
2026-02-11	0	16.31	16.30	16.31	16.30	16.60	38,296,547	628,351,420	16.408	16.31	16.30	16.31	16.30	16.60	38,296,547	16.408	-1.15%
2026-02-10	0	16.50	16.49	16.50	16.18	16.55	36,938,709	605,596,147	16.395	16.50	16.49	16.50	16.18	16.55	36,938,709	16.395	0.49%
2026-02-09	0	16.42	16.42	16.43	15.95	16.49	41,132,911	671,608,849	16.328	16.42	16.42	16.43	15.95	16.49	41,132,911	16.328	3.73%
2026-02-06	0	15.83	15.82	15.83	15.58	15.93	23,231,004	367,721,842	15.829	15.83	15.82	15.83	15.58	15.93	23,231,004	15.829	-0.38%
2026-02-05	0	15.89	15.86	15.89	15.46	15.91	44,463,449	697,577,347	15.689	15.89	15.86	15.89	15.46	15.91	44,463,449	15.689	0.32%
2026-02-04	0	15.84	15.84	15.85	15.69	15.95	25,779,094	407,888,799	15.823	15.84	15.84	15.85	15.69	15.95	25,779,094	15.822	0.51%
2026-02-03	0	15.76	15.76	15.77	15.66	16.13	53,220,451	841,828,638	15.818	15.76	15.76	15.77	15.66	16.13	53,220,451	15.818	-0.25%
2026-02-02	0	15.80	15.79	15.80	15.63	16.09	37,294,743	589,448,884	15.805	15.80	15.79	15.80	15.63	16.09	37,294,743	15.805	-2.41%
2026-01-30	0	16.19	16.18	16.19	16.04	16.74	44,324,496	719,131,331	16.224	16.19	16.18	16.19	16.04	16.74	44,324,496	16.224	-1.22%
2026-01-29	0	16.39	16.39	16.40	16.05	16.62	44,667,574	731,820,199	16.384	16.39	16.39	16.40	16.05	16.62	44,667,574	16.384	0.37%
2026-01-28	0	16.33	16.31	16.33	15.68	16.33	47,948,407	772,263,567	16.106	16.33	16.31	16.33	15.68	16.33	47,948,407	16.106	3.81%
2026-01-27	0	15.73	15.72	15.73	15.60	15.87	43,870,534	689,771,552	15.723	15.73	15.72	15.73	15.60	15.87	43,870,534	15.723	0.25%
2026-01-26	0	15.69	15.69	15.71	15.66	16.01	45,527,226	719,581,329	15.806	15.69	15.69	15.71	15.66	16.01	45,527,226	15.806	-0.88%
2026-01-23	0	15.83	15.81	15.83	15.65	16.05	46,409,274	735,332,208	15.845	15.83	15.81	15.83	15.65	16.05	46,409,274	15.845	0.57%
2026-01-22	0	15.74	15.73	15.74	15.61	16.16	44,674,555	705,742,025	15.797	15.74	15.73	15.74	15.61	16.16	44,674,555	15.797	-1.81%
2026-01-21	0	16.03	16.03	16.04	15.94	16.14	30,657,005	491,522,568	16.033	16.03	16.03	16.04	15.94	16.14	30,657,005	16.033	-0.56%
2026-01-20	0	16.12	16.12	16.13	15.99	16.33	26,661,426	429,826,142	16.122	16.12	16.12	16.13	15.99	16.33	26,661,426	16.122	0.62%
2026-01-19	0	16.02	16.01	16.02	15.93	16.25	21,634,452	346,797,674	16.030	16.02	16.01	16.02	15.93	16.25	21,634,452	16.030	-0.74%
2026-01-16	0	16.14	16.12	16.14	16.06	16.58	33,411,411	540,432,258	16.175	16.14	16.12	16.14	16.06	16.58	33,411,411	16.175	-1.16%
2026-01-15	0	16.33	16.32	16.33	16.25	16.74	32,612,601	536,239,802	16.443	16.33	16.32	16.33	16.25	16.74	32,612,601	16.443	-1.51%
2026-01-14	0	16.58	16.51	16.58	16.35	16.59	31,024,600	512,100,202	16.506	16.58	16.51	16.58	16.35	16.59	31,024,600	16.506	0.30%
2026-01-13	0	16.53	16.50	16.53	16.32	16.83	47,696,778	791,405,801	16.592	16.53	16.50	16.53	16.32	16.83	47,696,778	16.592	-0.24%
2026-01-09	0	16.57	16.56	16.57	16.36	16.77	24,549,273	406,239,700	16.548	16.57	16.56	16.57	16.36	16.77	24,549,273	16.548	0.36%
2026-01-08	0	16.51	16.50	16.51	16.35	17.00	28,562,939	472,562,562	16.545	16.51	16.50	16.51	16.35	17.00	28,562,939	16.545	-3.34%
2026-01-07	0	17.08	17.06	17.08	16.92	17.49	83,314,310	1,431,686,934	17.184	17.08	17.06	17.08	16.92	17.49	83,314,310	17.184	-2.06%
2026-01-06	0	17.44	17.43	17.44	16.79	17.59	64,872,937	1,126,648,493	17.367	17.44	17.43	17.44	16.79	17.59	64,872,937	17.367	2.89%
2026-01-05	0	16.95	16.94	16.95	16.37	17.08	42,333,196	714,358,013	16.875	16.95	16.94	16.95	16.37	17.08	42,333,196	16.875	3.61%
2025-12-31	0	16.36	16.36	16.37	16.27	16.47	8,202,861	134,258,399	16.367	16.36	16.36	16.37	16.27	16.47	8,202,861	16.367	-0.49%
2025-12-30	0	16.44	16.43	16.44	16.22	16.58	32,505,722	534,129,446	16.432	16.44	16.43	16.44	16.22	16.58	32,505,722	16.432	0.37%
2025-12-29	0	16.38	16.35	16.38	16.31	17.20	37,326,245	620,758,201	16.631	16.38	16.35	16.38	16.31	17.20	37,326,245	16.631	-1.33%
2025-12-24	0	16.60	16.59	16.60	16.47	16.76	10,972,881	182,154,052	16.600	16.60	16.59	16.60	16.47	16.76	10,972,881	16.600	-0.12%
2025-12-23	0	16.62	16.60	16.62	16.58	16.95	18,215,035	304,661,513	16.726	16.62	16.60	16.62	16.58	16.95	18,215,035	16.726	-0.36%
2025-12-22	0	16.68	16.65	16.68	16.41	16.79	35,055,299	583,531,522	16.646	16.68	16.65	16.68	16.41	16.79	35,055,299	16.646	0.12%
2025-12-19	0	16.66	16.63	16.66	16.43	16.71	35,319,549	585,861,567	16.588	16.66	16.63	16.66	16.43	16.71	35,319,549	16.587	0.97%
2025-12-18	0	16.50	16.50	16.51	16.31	16.61	51,060,782	839,336,093	16.438	16.50	16.50	16.51	16.31	16.61	51,060,782	16.438	-0.24%
2025-12-17	0	16.54	16.53	16.54	16.21	16.62	68,939,612	1,130,139,318	16.393	16.54	16.53	16.54	16.21	16.62	68,939,612	16.393	1.22%
2025-12-16	0	16.34	16.33	16.34	16.20	17.19	87,215,302	1,434,195,588	16.444	16.34	16.33	16.34	16.20	17.19	87,215,302	16.444	-3.60%
2025-12-15	0	16.95	16.94	16.95	16.68	17.36	42,150,072	716,603,179	17.001	16.95	16.94	16.95	16.68	17.36	42,150,072	17.001	0.00%
2025-12-12	0	16.95	16.94	16.95	16.79	17.10	42,203,655	713,165,570	16.898	16.95	16.94	16.95	16.79	17.10	42,203,655	16.898	1.25%
2025-12-11	0	16.74	16.73	16.74	16.60	16.96	50,789,362	848,945,853	16.715	16.74	16.73	16.74	16.60	16.96	50,789,362	16.715	-0.24%
2025-12-10	0	16.78	16.78	16.79	16.58	16.96	32,423,293	542,315,273	16.726	16.78	16.78	16.79	16.58	16.96	32,423,293	16.726	-1.12%
2025-12-09	0	16.97	16.96	16.97	16.74	17.37	36,812,497	623,477,058	16.937	16.97	16.96	16.97	16.74	17.37	36,812,497	16.937	-2.42%
2025-12-08	0	17.39	17.36	17.40	17.34	17.64	17,331,314	301,865,298	17.417	17.39	17.36	17.40	17.34	17.64	17,331,314	17.417	-0.23%
2025-12-05	0	17.43	17.42	17.43	16.97	17.49	40,473,311	698,409,508	17.256	17.43	17.42	17.43	16.97	17.49	40,473,311	17.256	2.53%
2025-12-04	0	17.00	16.99	17.00	16.93	17.16	62,317,991	1,062,159,572	17.044	17.00	16.99	17.00	16.93	17.16	62,317,991	17.044	-0.23%
2025-12-03	0	17.04	17.04	17.05	16.99	17.61	48,733,887	836,293,484	17.160	17.04	17.04	17.05	16.99	17.61	48,733,887	17.160	-4.00%
2025-12-02	0	17.75	17.75	17.77	17.20	17.84	44,993,042	793,799,113	17.643	17.75	17.75	17.77	17.20	17.84	44,993,042	17.643	3.32%
2025-12-01	0	17.18	17.17	17.18	16.55	17.83	94,199,212	1,599,337,796	16.978	17.18	17.17	17.18	16.55	17.83	94,199,212	16.978	-2.72%
2025-11-28	0	17.66	17.66	17.69	17.66	18.11	13,645,588	241,919,791	17.729	17.66	17.66	17.69	17.66	18.11	13,645,588	17.729	-1.73%
2025-11-27	0	17.97	17.97	18.01	17.78	18.10	15,775,044	283,438,999	17.968	17.97	17.97	18.01	17.78	18.10	15,775,044	17.968	0.00%
2025-11-26	0	17.97	17.96	17.97	17.73	18.12	18,757,122	337,203,196	17.977	17.97	17.96	17.97	17.73	18.12	18,757,122	17.977	0.34%
2025-11-25	0	17.91	17.91	17.92	17.72	17.99	23,470,300	419,138,809	17.858	17.91	17.91	17.92	17.72	17.99	23,470,300	17.858	1.07%
2025-11-24	0	17.72	17.71	17.72	17.54	18.04	44,022,117	779,318,427	17.703	17.72	17.71	17.72	17.54	18.04	44,022,117	17.703	-0.28%
2025-11-21	0	17.77	17.76	17.77	17.69	18.14	29,859,127	533,611,377	17.871	17.77	17.76	17.77	17.69	18.14	29,859,127	17.871	-3.42%
2025-11-20	0	18.40	18.40	18.43	18.25	18.62	14,784,250	271,960,471	18.395	18.40	18.40	18.43	18.25	18.62	14,784,250	18.395	0.05%
2025-11-19	0	18.39	18.39	18.41	18.28	18.66	12,146,231	223,760,427	18.422	18.39	18.39	18.41	18.28	18.66	12,146,231	18.422	-0.22%
2025-11-18	0	18.43	18.43	18.45	18.34	19.08	16,499,735	305,715,474	18.529	18.43	18.43	18.45	18.34	19.08	16,499,735	18.529	-3.00%
2025-11-17	0	19.00	19.00	19.01	18.68	19.07	19,933,401	377,260,420	18.926	19.00	19.00	19.01	18.68	19.07	19,933,401	18.926	1.33%
2025-11-14	0	18.75	18.75	18.76	18.74	19.05	22,018,705	415,401,244	18.866	18.75	18.75	18.76	18.74	19.05	22,018,705	18.866	-2.50%
2025-11-13	0	19.23	19.22	19.23	18.86	19.28	17,705,207	338,997,566	19.147	19.23	19.22	19.23	18.86	19.28	17,705,207	19.147	0.05%
2025-11-12	0	19.22	19.21	19.22	18.48	19.24	24,103,194	458,505,745	19.023	19.22	19.21	19.22	18.48	19.24	24,103,194	19.023	3.22%
2025-11-11	0	18.62	18.62	18.63	18.42	19.28	36,885,513	688,557,372	18.667	18.62	18.62	18.63	18.42	19.28	36,885,513	18.667	-2.67%
2025-11-10	0	19.13	19.13	19.14	18.97	19.36	28,826,750	551,556,826	19.134	19.13	19.13	19.14	18.97	19.36	28,826,750	19.134	-0.78%
2025-11-07	0	19.28	19.24	19.28	18.82	19.28	28,366,190	542,985,183	19.142	19.28	19.24	19.28	18.82	19.28	28,366,190	19.142	1.37%
2025-11-06	0	19.02	19.01	19.02	18.22	19.04	22,814,728	430,484,549	18.869	19.02	19.01	19.02	18.22	19.04	22,814,728	18.869	3.20%
2025-11-05	0	18.43	18.42	18.43	17.86	18.49	22,630,165	413,202,506	18.259	18.43	18.42	18.43	17.86	18.49	22,630,165	18.259	0.71%
2025-11-04	0	18.30	18.29	18.30	18.29	18.58	21,105,467	388,630,359	18.414	18.30	18.29	18.30	18.29	18.58	21,105,467	18.414	-0.69%
2025-11-03	0	18.69	18.69	18.74	18.20	18.77	13,868,472	257,484,325	18.566	18.43	18.43	18.48	17.94	18.51	14,066,447	18.305	1.80%
2025-10-31	0	18.36	18.36	18.37	18.28	18.88	28,330,834	522,116,804	18.429	18.10	18.10	18.11	18.02	18.61	28,735,262	18.170	-3.16%
2025-10-30	0	18.96	18.95	18.96	18.78	19.69	32,438,059	619,976,679	19.113	18.69	18.68	18.69	18.52	19.41	32,901,118	18.844	-2.02%
2025-10-28	0	19.35	19.35	19.36	19.24	19.59	16,598,563	321,482,724	19.368	19.08	19.08	19.09	18.97	19.31	16,835,510	19.096	-0.10%
2025-10-27	0	19.37	19.37	19.38	19.21	19.74	16,779,797	325,516,476	19.399	19.10	19.10	19.11	18.94	19.46	17,019,332	19.126	0.52%
2025-10-24	0	19.27	19.27	19.28	19.01	19.36	12,416,300	238,955,153	19.245	19.00	19.00	19.01	18.74	19.09	12,593,545	18.974	0.21%
2025-10-23	0	19.23	19.20	19.23	18.98	19.38	12,593,245	241,288,708	19.160	18.96	18.93	18.96	18.71	19.11	12,773,016	18.891	0.94%
2025-10-22	0	19.05	19.05	19.06	18.94	19.32	14,206,961	271,426,560	19.105	18.78	18.78	18.79	18.67	19.05	14,409,768	18.836	0.05%
2025-10-21	0	19.04	19.04	19.05	18.93	19.40	14,227,917	271,961,598	19.115	18.77	18.77	18.78	18.66	19.13	14,431,023	18.846	1.55%
2025-10-20	0	18.75	18.75	18.76	18.64	19.34	11,677,654	219,943,724	18.835	18.49	18.49	18.50	18.38	19.07	11,844,355	18.569	0.48%
2025-10-17	0	18.66	18.65	18.66	18.53	19.35	39,206,480	741,771,229	18.920	18.40	18.39	18.40	18.27	19.08	39,766,159	18.653	-0.64%
2025-10-16	0	18.78	18.77	18.78	18.51	19.00	20,894,725	392,621,174	18.790	18.52	18.51	18.52	18.25	18.73	21,193,001	18.526	0.48%
2025-10-15	0	18.69	18.69	18.71	18.24	18.80	28,118,082	522,069,179	18.567	18.43	18.43	18.45	17.98	18.54	28,519,473	18.306	3.43%
2025-10-14	0	18.07	18.05	18.07	17.80	18.35	32,936,079	593,379,123	18.016	17.82	17.80	17.82	17.55	18.09	33,406,247	17.763	0.89%
2025-10-13	0	17.91	17.90	17.91	17.26	18.09	38,755,947	691,196,374	17.835	17.66	17.65	17.66	17.02	17.84	39,309,195	17.584	-2.45%
2025-10-10	0	18.36	18.36	18.37	18.16	18.64	33,363,984	613,146,553	18.378	18.10	18.10	18.11	17.90	18.38	33,840,261	18.119	-0.16%
2025-10-09	0	18.39	18.38	18.39	17.78	18.45	23,844,952	433,465,087	18.179	18.13	18.12	18.13	17.53	18.19	24,185,343	17.923	2.97%
2025-10-08	0	17.86	17.85	17.86	17.62	17.86	13,263,740	235,826,159	17.780	17.61	17.60	17.61	17.37	17.61	13,453,082	17.530	0.22%
2025-10-06	0	17.82	17.79	17.82	17.60	17.97	8,514,035	151,729,697	17.821	17.57	17.54	17.57	17.35	17.72	8,635,574	17.570	0.28%
2025-10-03	0	17.77	17.76	17.77	17.60	17.84	13,698,249	242,781,145	17.724	17.52	17.51	17.52	17.35	17.59	13,893,794	17.474	-0.62%
2025-10-02	0	17.88	17.88	17.90	17.40	17.92	21,077,170	375,556,742	17.818	17.63	17.63	17.65	17.16	17.67	21,378,050	17.567	1.82%
2025-09-30	0	17.56	17.56	17.57	17.45	17.96	43,895,788	773,433,716	17.620	17.31	17.31	17.32	17.20	17.71	44,522,408	17.372	-0.68%
2025-09-29	0	17.68	17.68	17.69	17.23	17.79	22,803,350	401,595,383	17.611	17.43	17.43	17.44	16.99	17.54	23,128,872	17.363	1.32%
2025-09-26	0	17.45	17.44	17.45	17.02	17.60	14,836,693	258,888,272	17.449	17.20	17.19	17.20	16.78	17.35	15,048,489	17.204	1.28%
2025-09-25	0	17.23	17.23	17.26	17.00	17.39	17,216,743	296,512,198	17.222	16.99	16.99	17.02	16.76	17.15	17,462,515	16.980	-0.63%
2025-09-24	0	17.34	17.34	17.36	17.13	17.43	15,095,455	261,174,198	17.302	17.10	17.10	17.12	16.89	17.18	15,310,945	17.058	0.23%
2025-09-23	0	17.30	17.29	17.30	17.19	17.50	14,365,812	248,305,506	17.285	17.06	17.05	17.06	16.95	17.25	14,570,887	17.041	-0.40%
2025-09-22	0	17.37	17.37	17.38	17.21	17.82	23,014,670	401,539,486	17.447	17.13	17.13	17.14	16.97	17.57	23,343,208	17.202	-2.63%
2025-09-19	0	17.84	17.83	17.84	17.41	17.89	34,978,492	620,564,181	17.741	17.59	17.58	17.59	17.16	17.64	35,477,816	17.492	2.71%
2025-09-18	0	17.37	17.37	17.38	17.21	18.09	38,394,020	670,055,771	17.452	17.13	17.13	17.14	16.97	17.84	38,942,101	17.206	-3.71%
2025-09-17	0	18.04	18.03	18.04	17.71	18.07	23,725,004	424,927,169	17.911	17.79	17.78	17.79	17.46	17.82	24,063,683	17.658	-0.06%
2025-09-16	0	18.05	18.04	18.05	17.99	18.68	22,143,715	402,567,738	18.180	17.80	17.79	17.80	17.74	18.42	22,459,820	17.924	-2.43%
2025-09-15	0	18.50	18.49	18.50	18.44	18.87	17,144,667	318,215,193	18.561	18.24	18.23	18.24	18.18	18.60	17,389,410	18.299	-1.33%
2025-09-12	0	18.75	18.74	18.75	18.48	19.03	18,468,243	346,064,327	18.738	18.49	18.48	18.49	18.22	18.76	18,731,880	18.475	0.54%
2025-09-11	0	18.65	18.64	18.65	18.56	18.92	14,306,219	267,455,408	18.695	18.39	18.38	18.39	18.30	18.65	14,510,443	18.432	-1.53%
2025-09-10	0	18.94	18.93	18.94	18.38	18.99	17,580,702	330,688,604	18.810	18.67	18.66	18.67	18.12	18.72	17,831,670	18.545	3.33%
2025-09-09	0	18.33	18.32	18.33	18.12	18.55	20,478,201	375,236,589	18.324	18.07	18.06	18.07	17.86	18.29	20,770,531	18.066	0.88%
2025-09-08	0	18.17	18.17	18.18	17.94	18.24	13,636,304	246,791,641	18.098	17.91	17.91	17.92	17.69	17.98	13,830,965	17.843	0.28%
2025-09-05	0	18.12	18.09	18.12	17.89	18.33	18,537,960	334,615,074	18.050	17.86	17.84	17.86	17.64	18.07	18,802,593	17.796	-0.28%
2025-09-04	0	18.17	18.16	18.17	18.05	18.80	21,481,723	390,823,045	18.193	17.91	17.90	17.91	17.80	18.54	21,788,378	17.937	-1.36%
2025-09-03	0	18.42	18.41	18.42	18.39	18.95	13,569,202	251,064,279	18.503	18.16	18.15	18.16	18.13	18.68	13,762,905	18.242	-0.65%
2025-09-02	0	18.54	18.53	18.54	18.22	18.72	17,117,572	317,056,725	18.522	18.28	18.27	18.28	17.96	18.46	17,361,928	18.262	1.15%
2025-09-01	0	18.33	18.33	18.35	18.26	18.98	15,244,675	281,173,159	18.444	18.07	18.07	18.09	18.00	18.71	15,462,295	18.184	-2.29%
2025-08-29	0	18.76	18.76	18.84	18.60	19.01	28,642,747	538,491,352	18.800	18.50	18.50	18.57	18.34	18.74	29,051,627	18.536	-0.16%
2025-08-28	0	18.79	18.78	18.79	18.72	19.81	37,674,670	718,377,347	19.068	18.53	18.52	18.53	18.46	19.53	38,212,483	18.800	3.13%
2025-08-27	0	18.22	18.21	18.22	17.97	18.63	33,636,319	615,576,134	18.301	17.96	17.95	17.96	17.72	18.37	34,116,483	18.043	-0.55%
2025-08-26	0	18.32	18.31	18.32	18.00	18.40	36,566,867	668,452,891	18.280	18.06	18.05	18.06	17.75	18.14	37,088,865	18.023	1.16%
2025-08-25	0	18.11	18.11	18.12	17.99	18.58	45,736,060	828,705,996	18.119	17.86	17.86	17.86	17.74	18.32	46,388,950	17.864	-1.90%
2025-08-22	0	18.46	18.45	18.46	18.20	18.59	28,150,747	519,137,293	18.441	18.20	18.19	18.20	17.94	18.33	28,552,604	18.182	1.26%
2025-08-21	0	18.23	18.22	18.23	18.10	18.46	54,695,952	1,001,526,867	18.311	17.97	17.96	17.97	17.85	18.20	55,476,746	18.053	-0.87%
2025-08-20	0	18.39	18.39	18.41	18.12	18.62	34,675,351	638,551,767	18.415	18.13	18.13	18.15	17.86	18.36	35,170,348	18.156	-1.08%
2025-08-19	0	18.59	18.59	18.60	18.29	18.77	31,465,094	584,537,446	18.577	18.33	18.33	18.34	18.03	18.51	31,914,264	18.316	-0.64%
2025-08-18	0	18.71	18.71	18.72	18.14	18.83	32,559,257	605,892,941	18.609	18.45	18.45	18.46	17.88	18.56	33,024,046	18.347	2.07%
2025-08-15	0	18.33	18.32	18.33	18.00	18.47	40,411,481	739,216,078	18.292	18.07	18.06	18.07	17.75	18.21	40,988,362	18.035	-0.27%
2025-08-14	0	18.38	18.33	18.38	17.60	18.40	53,359,677	969,870,554	18.176	18.12	18.07	18.12	17.35	18.14	54,121,396	17.920	5.45%
2025-08-13	0	17.43	17.42	17.43	16.94	17.62	29,978,013	519,870,225	17.342	17.18	17.17	17.18	16.70	17.37	30,405,954	17.098	2.11%
2025-08-12	0	17.07	17.03	17.07	16.56	17.12	16,283,176	275,660,688	16.929	16.83	16.79	16.83	16.33	16.88	16,515,621	16.691	3.71%
2025-08-11	0	16.46	16.46	16.47	16.32	16.77	17,743,867	292,453,961	16.482	16.23	16.23	16.24	16.09	16.53	17,997,164	16.250	-1.44%
2025-08-08	0	16.70	16.69	16.70	16.54	16.78	15,991,586	266,971,391	16.695	16.46	16.46	16.46	16.31	16.54	16,219,869	16.460	-0.06%
2025-08-07	0	16.71	16.70	16.71	16.38	16.71	18,863,242	312,758,874	16.580	16.47	16.46	16.47	16.15	16.47	19,132,518	16.347	2.08%
2025-08-06	0	16.37	16.36	16.37	16.33	16.71	12,437,162	204,491,438	16.442	16.14	16.13	16.14	16.10	16.47	12,614,705	16.211	-0.97%
2025-08-05	0	16.53	16.52	16.53	16.45	16.80	14,790,048	244,587,052	16.537	16.30	16.29	16.30	16.22	16.56	15,001,179	16.305	1.04%
2025-08-04	0	16.36	16.34	16.36	16.24	16.50	14,879,939	243,588,945	16.370	16.13	16.11	16.13	16.01	16.27	15,092,353	16.140	0.86%
2025-08-01	0	16.22	16.22	16.24	16.22	16.48	18,568,928	302,660,008	16.299	15.99	15.99	16.01	15.99	16.25	18,834,003	16.070	-0.61%
2025-07-31	0	16.32	16.32	16.34	16.24	16.52	24,238,996	396,382,813	16.353	16.09	16.09	16.11	16.01	16.29	24,585,012	16.123	-0.97%
2025-07-30	0	16.48	16.48	16.50	16.22	16.60	28,886,640	476,419,952	16.493	16.25	16.25	16.27	15.99	16.37	29,299,002	16.261	0.61%
2025-07-29	0	16.38	16.36	16.38	16.12	16.62	30,191,916	492,901,389	16.326	16.15	16.13	16.15	15.89	16.39	30,622,911	16.096	-0.73%
2025-07-28	0	16.50	16.48	16.50	16.16	16.78	31,013,886	511,582,144	16.495	16.27	16.25	16.27	15.93	16.54	31,456,615	16.263	1.35%
2025-07-25	0	16.28	16.26	16.28	16.10	16.42	23,769,566	386,765,286	16.271	16.05	16.03	16.05	15.87	16.19	24,108,881	16.042	-0.12%
2025-07-24	0	16.30	16.26	16.30	15.86	16.30	39,151,685	632,739,973	16.161	16.07	16.03	16.07	15.64	16.07	39,710,582	15.934	3.03%
2025-07-23	0	15.82	15.80	15.82	15.38	15.86	40,212,441	629,624,249	15.657	15.60	15.58	15.60	15.16	15.64	40,786,481	15.437	1.54%
2025-07-22	0	15.58	15.58	15.60	15.20	15.62	23,315,846	360,020,046	15.441	15.36	15.36	15.38	14.99	15.40	23,648,684	15.224	1.30%
2025-07-21	0	15.38	15.38	15.40	15.22	15.70	24,129,417	370,383,997	15.350	15.16	15.16	15.18	15.01	15.48	24,473,869	15.134	-0.52%
2025-07-18	0	15.46	15.46	15.48	15.24	15.54	27,948,732	430,215,610	15.393	15.24	15.24	15.26	15.03	15.32	28,347,705	15.176	1.05%
2025-07-17	0	15.30	15.28	15.30	15.20	15.48	12,514,324	191,513,614	15.304	15.08	15.06	15.08	14.99	15.26	12,692,968	15.088	-0.52%
2025-07-16	0	15.38	15.36	15.38	15.22	15.58	17,856,954	274,481,528	15.371	15.16	15.14	15.16	15.01	15.36	18,111,865	15.155	0.26%
2025-07-15	0	15.34	15.32	15.34	15.24	15.78	20,285,728	311,477,530	15.355	15.12	15.10	15.12	15.03	15.56	20,575,310	15.138	-1.29%
2025-07-14	0	15.54	15.50	15.54	15.46	15.84	24,286,234	378,341,632	15.578	15.32	15.28	15.32	15.24	15.62	24,632,924	15.359	0.00%
2025-07-11	0	15.54	15.52	15.54	15.12	15.78	46,257,196	721,403,723	15.596	15.32	15.30	15.32	14.91	15.56	46,917,526	15.376	2.78%
2025-07-10	0	15.12	15.12	15.14	14.70	15.26	28,714,403	432,438,922	15.060	14.91	14.91	14.93	14.49	15.05	29,124,306	14.848	2.30%
2025-07-09	0	14.78	14.78	14.80	14.76	15.18	26,440,115	394,229,017	14.910	14.57	14.57	14.59	14.55	14.97	26,817,552	14.700	-2.64%
2025-07-08	0	15.18	15.16	15.18	15.06	15.40	22,827,918	346,154,239	15.164	14.97	14.95	14.97	14.85	15.18	23,153,791	14.950	-1.04%
2025-07-07	0	15.34	15.32	15.34	14.94	15.34	20,931,182	317,868,131	15.186	15.12	15.10	15.12	14.73	15.12	21,229,978	14.973	1.46%
2025-07-04	0	15.12	15.10	15.12	14.90	15.24	28,566,673	431,077,600	15.090	14.91	14.89	14.91	14.69	15.03	28,974,467	14.878	0.42%
2025-07-03	0	15.42	15.40	15.42	15.06	15.50	24,345,059	371,650,388	15.266	14.84	14.83	14.84	14.50	14.92	25,288,929	14.696	0.00%
2025-07-02	0	15.42	15.40	15.42	15.30	15.50	25,386,496	391,153,622	15.408	14.84	14.83	14.84	14.73	14.92	26,370,743	14.833	1.45%
2025-06-30	0	15.20	15.18	15.20	15.16	15.58	26,996,480	411,453,713	15.241	14.63	14.61	14.63	14.59	15.00	28,043,147	14.672	-1.81%
2025-06-27	0	15.48	15.46	15.48	15.40	15.92	35,999,914	559,492,501	15.542	14.90	14.88	14.90	14.83	15.33	37,395,648	14.961	-2.40%
2025-06-26	0	15.86	15.84	15.86	15.76	16.12	21,175,324	335,262,755	15.833	15.27	15.25	15.27	15.17	15.52	21,996,302	15.242	-1.37%
2025-06-25	0	16.08	16.08	16.10	15.70	16.30	43,817,052	699,900,179	15.973	15.48	15.48	15.50	15.11	15.69	45,515,861	15.377	0.88%
2025-06-24	0	15.94	15.90	15.94	15.22	16.02	47,624,619	750,613,908	15.761	15.35	15.31	15.35	14.65	15.42	49,471,049	15.173	4.32%
2025-06-23	0	15.28	15.22	15.28	14.88	15.28	35,465,060	537,349,171	15.152	14.71	14.65	14.71	14.32	14.71	36,840,058	14.586	2.28%
2025-06-20	0	14.94	14.92	14.94	14.68	15.14	39,451,901	588,099,426	14.907	14.38	14.36	14.38	14.13	14.57	40,981,471	14.350	1.77%
2025-06-19	0	14.68	14.66	14.68	14.52	14.74	25,411,510	372,234,622	14.648	14.13	14.11	14.13	13.98	14.19	26,396,727	14.102	0.27%
2025-06-18	0	14.64	14.62	14.64	14.58	14.96	20,556,477	301,496,271	14.667	14.09	14.07	14.09	14.04	14.40	21,353,462	14.119	-1.61%
2025-06-17	0	14.88	14.86	14.88	14.78	15.06	29,580,096	440,111,074	14.879	14.32	14.31	14.32	14.23	14.50	30,726,931	14.323	-0.67%
2025-06-16	0	14.98	14.96	14.98	14.82	15.24	24,231,097	362,826,305	14.974	14.42	14.40	14.42	14.27	14.67	25,170,549	14.415	-0.79%
2025-06-13	0	15.10	15.08	15.10	14.92	15.18	22,931,599	345,293,684	15.058	14.54	14.52	14.54	14.36	14.61	23,820,668	14.496	0.53%
2025-06-12	0	15.02	15.02	15.04	15.00	15.46	27,699,019	420,698,923	15.188	14.46	14.46	14.48	14.44	14.88	28,772,924	14.621	-1.83%
2025-06-11	0	15.30	15.28	15.30	15.28	15.58	32,532,471	500,877,548	15.396	14.73	14.71	14.73	14.71	15.00	33,793,771	14.822	0.13%
2025-06-10	0	15.28	15.24	15.28	14.96	15.40	32,687,995	498,183,026	15.241	14.71	14.67	14.71	14.40	14.83	33,955,325	14.672	1.73%
2025-06-09	0	15.02	15.02	15.04	14.88	15.32	26,033,823	391,023,419	15.020	14.46	14.46	14.48	14.32	14.75	27,043,167	14.459	-0.53%
2025-06-06	0	15.10	15.10	15.12	15.08	15.46	24,802,624	377,052,181	15.202	14.54	14.54	14.56	14.52	14.88	25,764,234	14.635	-1.82%
2025-06-05	0	15.38	15.34	15.38	14.96	15.38	29,289,382	446,257,987	15.236	14.81	14.77	14.81	14.40	14.81	30,424,946	14.668	3.50%
2025-06-04	0	14.86	14.86	14.88	14.86	15.40	61,305,846	921,966,537	15.039	14.31	14.31	14.32	14.31	14.83	63,682,704	14.478	-4.50%
2025-06-03	0	15.56	15.48	15.56	15.02	15.56	39,558,980	609,504,338	15.408	14.98	14.90	14.98	14.46	14.98	41,092,701	14.832	3.87%
2025-06-02	0	14.98	14.96	14.98	14.62	15.00	24,808,219	368,191,234	14.842	14.42	14.40	14.42	14.07	14.44	25,770,046	14.288	0.27%
2025-05-30	0	14.94	14.90	14.94	14.74	15.10	66,199,059	986,364,901	14.900	14.38	14.34	14.38	14.19	14.54	68,765,629	14.344	-0.53%
2025-05-29	0	15.02	15.00	15.02	14.98	15.20	31,333,848	472,559,241	15.081	14.46	14.44	14.46	14.42	14.63	32,548,677	14.519	-1.57%
2025-05-28	0	15.26	15.24	15.26	15.10	15.50	36,856,974	563,074,474	15.277	14.69	14.67	14.69	14.54	14.92	38,285,937	14.707	1.19%
2025-05-27	0	15.08	15.06	15.08	15.02	15.42	30,194,509	456,722,778	15.126	14.52	14.50	14.52	14.46	14.84	31,365,165	14.561	-0.40%
2025-05-26	0	15.14	15.12	15.14	15.00	15.40	15,850,623	240,222,704	15.155	14.57	14.56	14.57	14.44	14.83	16,465,159	14.590	1.07%
2025-05-23	0	14.98	14.98	15.00	14.92	15.18	20,095,442	301,290,323	14.993	14.42	14.42	14.44	14.36	14.61	20,874,552	14.433	-1.19%
2025-05-22	0	15.16	15.12	15.16	15.04	15.28	15,339,024	232,185,035	15.137	14.59	14.56	14.59	14.48	14.71	15,933,725	14.572	-0.26%
2025-05-21	0	15.20	15.18	15.20	14.96	15.30	23,592,165	357,625,164	15.159	14.63	14.61	14.63	14.40	14.73	24,506,845	14.593	0.66%
2025-05-20	0	15.10	15.10	15.12	14.96	15.18	28,241,700	425,631,845	15.071	14.54	14.54	14.56	14.40	14.61	29,336,645	14.509	0.67%
2025-05-19	0	15.00	14.98	15.00	14.84	15.06	20,996,073	313,891,262	14.950	14.44	14.42	14.44	14.29	14.50	21,810,101	14.392	-0.13%
2025-05-16	0	15.02	15.00	15.02	14.84	15.24	17,182,237	257,473,901	14.985	14.46	14.44	14.46	14.29	14.67	17,848,401	14.426	-1.31%
2025-05-15	0	15.22	15.20	15.22	15.08	15.44	40,539,292	615,953,218	15.194	14.65	14.63	14.65	14.52	14.86	42,111,020	14.627	-0.52%
2025-05-14	0	15.30	15.28	15.30	14.66	15.32	38,431,383	581,173,011	15.122	14.73	14.71	14.73	14.11	14.75	39,921,387	14.558	3.52%
2025-05-13	0	14.78	14.76	14.78	14.66	14.96	21,831,388	322,885,172	14.790	14.23	14.21	14.23	14.11	14.40	22,677,802	14.238	-0.67%
2025-05-12	0	14.88	14.88	14.90	14.68	15.12	29,540,264	438,129,125	14.832	14.32	14.32	14.34	14.13	14.56	30,685,555	14.278	1.09%
2025-05-09	0	14.72	14.68	14.72	14.66	15.00	27,460,673	405,562,707	14.769	14.17	14.13	14.17	14.11	14.44	28,525,337	14.218	0.68%
2025-05-08	0	14.62	14.58	14.62	14.34	14.78	23,050,827	336,731,271	14.608	14.07	14.04	14.07	13.80	14.23	23,944,519	14.063	1.67%
2025-05-07	0	14.38	14.38	14.40	14.26	15.16	40,863,125	590,732,842	14.456	13.84	13.84	13.86	13.73	14.59	42,447,408	13.917	-2.71%
2025-05-06	0	14.78	14.76	14.78	14.60	15.16	33,090,542	489,216,792	14.784	14.23	14.21	14.23	14.06	14.59	34,373,479	14.232	-0.81%
2025-05-02	0	14.90	14.88	14.90	14.46	15.02	26,465,372	392,735,775	14.840	14.34	14.32	14.34	13.92	14.46	27,491,447	14.286	4.20%
2025-04-30	0	14.30	14.26	14.30	13.92	14.34	36,784,034	522,738,530	14.211	13.77	13.73	13.77	13.40	13.80	38,210,169	13.681	3.03%
2025-04-29	0	13.88	13.88	13.90	13.82	14.10	22,333,610	310,196,138	13.889	13.36	13.36	13.38	13.30	13.57	23,199,495	13.371	-0.72%
2025-04-28	0	13.98	13.96	13.98	13.70	14.04	38,418,885	534,320,627	13.908	13.46	13.44	13.46	13.19	13.52	39,908,404	13.389	-0.29%
2025-04-25	0	14.02	13.98	14.02	13.96	14.18	28,059,653	393,975,104	14.041	13.50	13.46	13.50	13.44	13.65	29,147,539	13.517	-0.28%
2025-04-24	0	14.06	14.04	14.06	13.98	14.24	23,196,520	326,143,969	14.060	13.54	13.52	13.54	13.46	13.71	24,095,860	13.535	-0.85%
2025-04-23	0	14.18	14.14	14.18	13.98	14.22	26,828,118	378,432,581	14.106	13.65	13.61	13.65	13.46	13.69	27,868,257	13.579	0.85%
2025-04-22	0	14.06	14.02	14.06	13.74	14.16	31,669,768	443,572,941	14.006	13.54	13.50	13.54	13.23	13.63	32,897,620	13.483	2.48%
2025-04-17	0	13.72	13.72	13.74	13.70	14.00	29,809,417	410,428,532	13.768	13.21	13.21	13.23	13.19	13.48	30,965,143	13.255	-0.58%
2025-04-16	0	13.80	13.78	13.80	13.70	14.28	38,481,615	534,672,318	13.894	13.28	13.27	13.28	13.19	13.75	39,973,566	13.376	-1.85%
2025-04-15	0	14.06	14.06	14.08	13.90	14.24	29,484,819	413,436,033	14.022	13.54	13.54	13.55	13.38	13.71	30,627,960	13.499	0.72%
2025-04-14	0	13.96	13.96	13.98	13.76	14.38	42,713,444	598,514,391	14.012	13.44	13.44	13.46	13.25	13.84	44,369,465	13.489	2.95%
2025-04-11	0	13.56	13.54	13.56	13.18	13.70	45,432,703	613,190,548	13.497	13.05	13.03	13.05	12.69	13.19	47,194,151	12.993	0.74%
2025-04-10	0	13.46	13.46	13.48	13.30	13.78	42,888,547	579,504,402	13.512	12.96	12.96	12.98	12.80	13.27	44,551,357	13.008	-0.30%
2025-04-09	0	13.50	13.48	13.50	12.52	13.60	49,837,777	662,233,835	13.288	13.00	12.98	13.00	12.05	13.09	51,770,012	12.792	0.90%
2025-04-08	0	13.38	13.36	13.38	12.88	13.44	70,697,448	930,014,585	13.155	12.88	12.86	12.88	12.40	12.94	73,438,423	12.664	2.14%
2025-04-07	0	13.10	13.08	13.10	13.02	14.74	77,206,673	1,051,986,782	13.626	12.61	12.59	12.61	12.53	14.19	80,200,014	13.117	-13.25%
2025-04-03	0	15.10	15.10	15.12	14.66	15.20	37,879,800	570,288,869	15.055	14.54	14.54	14.56	14.11	14.63	39,348,418	14.493	0.94%
2025-04-02	0	14.96	14.94	14.96	14.60	15.00	33,094,986	491,282,709	14.845	14.40	14.38	14.40	14.06	14.44	34,378,095	14.291	2.05%
2025-04-01	0	14.66	14.64	14.66	14.20	14.74	25,565,343	371,835,519	14.545	14.11	14.09	14.11	13.67	14.19	26,556,524	14.002	1.95%
2025-03-31	0	14.38	14.36	14.38	14.26	15.18	62,436,789	908,322,709	14.548	13.84	13.82	13.84	13.73	14.61	64,857,494	14.005	-0.14%
2025-03-28	0	14.40	14.38	14.40	13.92	14.56	52,189,552	745,130,572	14.277	13.86	13.84	13.86	13.40	14.02	54,212,966	13.745	-0.96%
2025-03-27	0	14.54	14.52	14.54	14.36	14.68	41,543,975	602,589,955	14.505	14.00	13.98	14.00	13.82	14.13	43,154,655	13.963	0.14%
2025-03-26	0	14.52	14.52	14.54	14.38	14.92	61,055,512	888,544,742	14.553	13.98	13.98	14.00	13.84	14.36	63,422,664	14.010	-1.36%
2025-03-25	0	14.72	14.72	14.74	14.62	14.90	34,775,655	512,621,134	14.741	14.17	14.17	14.19	14.07	14.34	36,123,924	14.191	-0.54%
2025-03-24	0	14.80	14.80	14.82	14.60	15.12	32,885,863	486,671,863	14.799	14.25	14.25	14.27	14.06	14.56	34,160,864	14.246	0.54%
2025-03-21	0	14.72	14.70	14.72	14.50	14.86	48,299,892	709,367,887	14.687	14.17	14.15	14.17	13.96	14.31	50,172,502	14.139	-0.54%
2025-03-20	0	14.80	14.78	14.80	14.66	15.02	49,700,854	734,844,194	14.785	14.25	14.23	14.25	14.11	14.46	51,627,780	14.234	-0.54%
2025-03-19	0	14.88	14.86	14.88	14.16	14.96	36,876,728	539,604,545	14.633	14.32	14.31	14.32	13.63	14.40	38,306,457	14.087	2.06%
2025-03-18	0	14.58	14.56	14.58	14.14	14.62	47,520,438	685,923,137	14.434	14.04	14.02	14.04	13.61	14.07	49,362,829	13.896	2.97%
2025-03-17	0	14.16	14.14	14.16	13.42	14.18	37,347,861	522,727,222	13.996	13.63	13.61	13.63	12.92	13.65	38,795,856	13.474	4.58%
2025-03-14	0	13.54	13.54	13.56	13.18	13.72	35,529,686	478,903,902	13.479	13.03	13.03	13.05	12.69	13.21	36,907,189	12.976	2.11%
2025-03-13	0	13.26	13.24	13.26	13.06	13.34	24,382,607	322,641,029	13.232	12.77	12.75	12.77	12.57	12.84	25,327,933	12.739	1.22%
2025-03-12	0	13.10	13.10	13.14	13.00	13.24	27,239,789	356,777,649	13.098	12.61	12.61	12.65	12.51	12.75	28,295,889	12.609	0.92%
2025-03-11	0	12.98	12.98	13.00	12.84	13.08	30,620,237	397,143,126	12.970	12.50	12.50	12.51	12.36	12.59	31,807,399	12.486	-0.15%
2025-03-10	0	13.00	13.00	13.02	12.86	13.24	26,870,166	349,010,244	12.989	12.51	12.51	12.53	12.38	12.75	27,911,935	12.504	-0.76%
2025-03-07	0	13.10	13.08	13.10	13.00	13.32	21,315,106	281,020,187	13.184	12.61	12.59	12.61	12.51	12.82	22,141,503	12.692	-0.46%
2025-03-06	0	13.16	13.16	13.18	13.10	13.34	27,210,614	358,777,168	13.185	12.67	12.67	12.69	12.61	12.84	28,265,583	12.693	-0.45%
2025-03-05	0	13.22	13.20	13.22	13.12	13.36	18,296,999	241,957,893	13.224	12.73	12.71	12.73	12.63	12.86	19,006,383	12.730	1.23%
2025-03-04	0	13.06	13.04	13.06	12.70	13.20	35,968,344	468,930,564	13.037	12.57	12.55	12.57	12.23	12.71	37,362,854	12.551	2.19%
2025-03-03	0	12.78	12.78	12.80	12.68	13.06	31,705,951	407,314,560	12.847	12.30	12.30	12.32	12.21	12.57	32,935,206	12.367	0.47%
2025-02-28	0	12.72	12.72	12.74	12.66	12.98	75,759,685	970,295,895	12.808	12.25	12.25	12.26	12.19	12.50	78,696,925	12.330	-1.85%
2025-02-27	0	12.96	12.94	12.96	12.90	13.60	79,389,485	1,036,880,953	13.061	12.48	12.46	12.48	12.42	13.09	82,467,454	12.573	-4.71%
2025-02-26	0	13.60	13.58	13.60	13.18	13.68	36,721,640	496,522,509	13.521	13.09	13.07	13.09	12.69	13.17	38,145,356	13.017	3.19%
2025-02-25	0	13.18	13.18	13.20	13.12	13.40	47,028,494	623,773,630	13.264	12.69	12.69	12.71	12.63	12.90	48,851,812	12.769	-1.05%
2025-02-24	0	13.32	13.32	13.34	13.16	13.46	42,974,021	570,997,280	13.287	12.82	12.82	12.84	12.67	12.96	44,640,145	12.791	0.76%
2025-02-21	0	13.22	13.22	13.24	13.06	13.40	50,508,964	665,278,643	13.172	12.73	12.73	12.75	12.57	12.90	52,467,221	12.680	-0.30%
2025-02-20	0	13.26	13.26	13.28	13.16	13.44	32,417,307	430,224,318	13.271	12.77	12.77	12.78	12.67	12.94	33,674,142	12.776	-0.45%
2025-02-19	0	13.32	13.32	13.34	13.12	13.44	31,969,590	424,621,807	13.282	12.82	12.82	12.84	12.63	12.94	33,209,067	12.786	-0.89%
2025-02-18	0	13.44	13.42	13.44	13.20	13.48	25,454,538	339,603,291	13.342	12.94	12.92	12.94	12.71	12.98	26,441,423	12.844	0.15%
2025-02-17	0	13.42	13.42	13.44	13.24	13.50	26,195,582	350,589,331	13.384	12.92	12.92	12.94	12.75	13.00	27,211,198	12.884	-0.15%
2025-02-14	0	13.44	13.42	13.44	13.00	13.44	37,621,780	497,335,410	13.219	12.94	12.92	12.94	12.51	12.94	39,080,395	12.726	3.07%
2025-02-13	0	13.04	13.02	13.04	12.92	13.24	51,993,384	679,063,122	13.061	12.55	12.53	12.55	12.44	12.75	54,009,193	12.573	-1.36%
2025-02-12	0	13.22	13.20	13.22	12.62	13.36	43,820,658	570,471,836	13.018	12.73	12.71	12.73	12.15	12.86	45,519,606	12.532	3.12%
2025-02-11	0	12.82	12.82	12.84	12.64	13.02	38,393,991	492,239,030	12.821	12.34	12.34	12.36	12.17	12.53	39,882,545	12.342	-0.16%
2025-02-10	0	12.84	12.84	12.86	12.80	13.10	41,566,064	535,579,030	12.885	12.36	12.36	12.38	12.32	12.61	43,177,601	12.404	-1.68%
2025-02-07	0	13.06	13.02	13.06	12.90	13.06	47,630,633	617,606,660	12.967	12.57	12.53	12.57	12.42	12.57	49,477,296	12.483	-0.46%
2025-02-06	0	13.12	13.10	13.12	12.88	13.14	26,976,837	351,690,878	13.037	12.63	12.61	12.63	12.40	12.65	28,022,742	12.550	0.15%
2025-02-05	0	13.10	13.10	13.12	12.88	13.12	33,317,450	434,485,706	13.041	12.61	12.61	12.63	12.40	12.63	34,609,184	12.554	0.31%
2025-02-04	0	13.06	13.06	13.12	12.60	13.16	40,120,147	521,830,528	13.007	12.57	12.57	12.63	12.13	12.67	41,675,625	12.521	2.19%
2025-02-03	0	12.78	12.74	12.78	12.52	12.90	17,798,621	225,633,755	12.677	12.30	12.26	12.30	12.05	12.42	18,488,682	12.204	1.11%
2025-01-28	0	12.64	12.64	12.66	12.56	12.96	5,326,604	67,361,889	12.646	12.17	12.17	12.19	12.09	12.48	5,533,119	12.174	-1.40%
2025-01-27	0	12.82	12.82	12.84	12.52	12.90	25,466,218	325,728,556	12.791	12.34	12.34	12.36	12.05	12.42	26,453,556	12.313	1.42%
2025-01-24	0	12.64	12.60	12.64	12.42	12.72	28,753,584	362,254,876	12.599	12.17	12.13	12.17	11.96	12.25	29,868,375	12.128	0.96%
2025-01-23	0	12.52	12.52	12.54	12.22	12.56	32,549,850	406,420,504	12.486	12.05	12.05	12.07	11.76	12.09	33,811,824	12.020	2.45%
2025-01-22	0	12.22	12.20	12.22	12.14	12.44	22,283,608	272,909,067	12.247	11.76	11.74	11.76	11.69	11.98	23,147,554	11.790	-0.97%
2025-01-21	0	12.34	12.32	12.34	11.92	12.36	30,266,760	368,568,421	12.177	11.88	11.86	11.88	11.48	11.90	31,440,217	11.723	2.32%
2025-01-20	0	12.06	12.04	12.06	11.84	12.10	45,445,363	544,514,408	11.982	11.61	11.59	11.61	11.40	11.65	47,207,302	11.535	1.86%
2025-01-17	0	11.84	11.82	11.84	11.80	12.04	26,184,645	310,687,892	11.865	11.40	11.38	11.40	11.36	11.59	27,199,837	11.422	-1.99%
2025-01-16	0	12.08	12.06	12.08	11.88	12.10	29,496,950	354,129,819	12.006	11.63	11.61	11.63	11.44	11.65	30,640,561	11.558	1.51%
2025-01-15	0	11.90	11.88	11.90	11.82	12.08	30,521,782	364,241,365	11.934	11.46	11.44	11.46	11.38	11.63	31,705,126	11.488	-0.83%
2025-01-14	0	12.00	11.98	12.00	11.76	12.08	43,263,263	516,559,216	11.940	11.55	11.53	11.55	11.32	11.63	44,940,601	11.494	1.87%
2025-01-13	0	11.78	11.76	11.78	11.48	11.86	33,864,228	397,556,301	11.740	11.34	11.32	11.34	11.05	11.42	35,177,161	11.302	0.17%
2025-01-10	0	11.76	11.74	11.76	11.60	11.90	22,607,449	265,962,649	11.764	11.32	11.30	11.32	11.17	11.46	23,483,951	11.325	1.73%
2025-01-09	0	11.56	11.56	11.60	11.56	11.86	12,404,645	144,591,553	11.656	11.13	11.13	11.17	11.13	11.42	12,885,579	11.221	-1.53%
2025-01-08	0	11.74	11.74	11.76	11.56	11.84	21,944,334	257,306,383	11.725	11.30	11.30	11.32	11.13	11.40	22,795,127	11.288	0.51%
2025-01-07	0	11.68	11.68	11.70	11.40	11.76	21,860,720	253,897,349	11.614	11.24	11.24	11.26	10.97	11.32	22,708,271	11.181	-0.51%
2025-01-06	0	11.74	11.74	11.76	11.64	11.88	14,680,786	172,506,131	11.751	11.30	11.30	11.32	11.21	11.44	15,249,967	11.312	0.00%
2025-01-03	0	11.74	11.72	11.74	11.54	11.82	21,533,768	250,985,597	11.655	11.30	11.28	11.30	11.11	11.38	22,368,643	11.220	-0.34%
2025-01-02	0	11.78	11.76	11.78	11.74	12.16	30,363,389	359,742,397	11.848	11.34	11.32	11.34	11.30	11.71	31,540,592	11.406	-3.92%
2024-12-31	0	12.26	12.24	12.26	12.04	12.44	14,883,753	182,497,553	12.262	11.80	11.78	11.80	11.59	11.98	15,460,803	11.804	0.49%
2024-12-30	0	12.20	12.20	12.22	12.12	12.30	23,379,743	285,400,995	12.207	11.74	11.74	11.76	11.67	11.84	24,286,187	11.752	-0.16%
2024-12-27	0	12.22	12.20	12.22	12.16	12.38	23,744,960	290,781,684	12.246	11.76	11.74	11.76	11.71	11.92	24,665,564	11.789	-1.13%
2024-12-24	0	12.36	12.32	12.36	12.00	12.46	14,020,015	173,094,415	12.346	11.90	11.86	11.90	11.55	11.99	14,563,578	11.885	3.00%
2024-12-23	0	12.00	12.00	12.02	11.86	12.12	31,943,253	382,366,876	11.970	11.55	11.55	11.57	11.42	11.67	33,181,709	11.523	0.00%
2024-12-20	0	12.00	12.00	12.02	11.86	12.10	22,925,829	275,196,166	12.004	11.55	11.55	11.57	11.42	11.65	23,814,675	11.556	0.33%
2024-12-19	0	11.96	11.96	11.98	11.84	12.02	15,099,171	180,715,097	11.969	11.51	11.51	11.53	11.40	11.57	15,684,573	11.522	-1.32%
2024-12-18	0	12.12	12.10	12.12	11.96	12.22	20,068,656	243,092,541	12.113	11.67	11.65	11.67	11.51	11.76	20,846,728	11.661	1.17%
2024-12-17	0	11.98	11.98	12.00	11.76	12.16	26,395,268	317,134,337	12.015	11.53	11.53	11.55	11.32	11.71	27,418,625	11.566	1.18%
2024-12-16	0	11.84	11.84	11.86	11.80	11.98	31,158,896	370,104,209	11.878	11.40	11.40	11.42	11.36	11.53	32,366,942	11.435	-1.00%
2024-12-13	0	11.96	11.94	11.96	11.74	12.08	24,133,832	287,675,283	11.920	11.51	11.49	11.51	11.30	11.63	25,069,512	11.475	0.00%
2024-12-12	0	11.96	11.96	11.98	11.82	12.10	27,577,316	329,617,531	11.953	11.51	11.51	11.53	11.38	11.65	28,646,502	11.506	-0.83%
2024-12-11	0	12.06	12.06	12.08	12.02	12.28	20,596,266	249,653,675	12.121	11.61	11.61	11.63	11.57	11.82	21,394,793	11.669	-0.82%
2024-12-10	0	12.16	12.16	12.18	12.12	12.90	40,610,045	501,466,722	12.348	11.71	11.71	11.73	11.67	12.42	42,184,516	11.887	-3.03%
2024-12-09	0	12.54	12.52	12.54	12.12	12.56	61,796,263	761,095,720	12.316	12.07	12.05	12.07	11.67	12.09	64,192,134	11.857	1.29%
2024-12-06	0	12.38	12.38	12.40	12.34	12.64	60,266,094	749,361,783	12.434	11.92	11.92	11.94	11.88	12.17	62,602,640	11.970	0.81%
2024-12-05	0	12.28	12.28	12.30	12.22	12.54	23,288,445	287,381,162	12.340	11.82	11.82	11.84	11.76	12.07	24,191,349	11.880	-0.16%
2024-12-04	0	12.30	12.28	12.30	12.14	12.36	22,195,846	271,734,273	12.243	11.84	11.82	11.84	11.69	11.90	23,056,390	11.786	0.99%
2024-12-03	0	12.18	12.14	12.18	11.80	12.32	27,394,462	330,688,906	12.071	11.73	11.69	11.73	11.36	11.86	28,456,559	11.621	2.87%
2024-12-02	0	11.84	11.84	11.86	11.60	11.86	19,492,088	228,861,266	11.741	11.40	11.40	11.42	11.17	11.42	20,247,806	11.303	0.51%
2024-11-29	0	11.78	11.78	11.80	11.62	12.00	16,539,145	194,626,332	11.768	11.34	11.34	11.36	11.19	11.55	17,180,376	11.328	-1.34%
2024-11-28	0	11.94	11.92	11.94	11.90	12.14	12,056,714	144,181,305	11.959	11.49	11.48	11.49	11.46	11.69	12,524,159	11.512	-1.00%
2024-11-27	0	12.06	12.04	12.06	11.74	12.10	18,335,531	219,033,789	11.946	11.61	11.59	11.61	11.30	11.65	19,046,409	11.500	1.01%
2024-11-26	0	11.94	11.94	11.98	11.94	12.22	27,851,671	335,704,617	12.053	11.49	11.49	11.53	11.49	11.76	28,931,494	11.603	-1.97%
2024-11-25	0	12.18	12.12	12.18	12.04	12.38	30,322,296	369,001,878	12.169	11.73	11.67	11.73	11.59	11.92	31,497,906	11.715	1.67%
2024-11-22	0	11.98	11.96	11.98	11.88	12.32	23,635,611	284,762,673	12.048	11.53	11.51	11.53	11.44	11.86	24,551,975	11.598	-1.16%
2024-11-21	0	12.12	12.12	12.14	12.02	12.22	16,108,528	195,441,950	12.133	11.67	11.67	11.69	11.57	11.76	16,733,064	11.680	-0.82%
2024-11-20	0	12.22	12.20	12.22	12.04	12.24	11,846,572	143,824,886	12.141	11.76	11.74	11.76	11.59	11.78	12,305,869	11.688	0.33%
2024-11-19	0	12.18	12.16	12.18	12.00	12.26	16,677,641	202,171,981	12.122	11.73	11.71	11.73	11.55	11.80	17,324,241	11.670	0.00%
2024-11-18	0	12.18	12.16	12.18	12.04	12.34	17,695,696	215,671,399	12.188	11.73	11.71	11.73	11.59	11.88	18,381,767	11.733	0.33%
2024-11-15	0	12.14	12.14	12.16	12.06	12.32	22,701,519	275,851,439	12.151	11.69	11.69	11.71	11.61	11.86	23,581,668	11.698	0.66%
2024-11-14	0	12.06	12.06	12.08	11.98	12.26	19,303,880	233,394,967	12.091	11.61	11.61	11.63	11.53	11.80	20,052,301	11.639	-1.31%
2024-11-13	0	12.22	12.22	12.24	11.94	12.24	22,469,154	273,278,866	12.162	11.76	11.76	11.78	11.49	11.78	23,340,294	11.708	-0.33%
2024-11-12	0	12.26	12.24	12.26	12.20	12.68	31,198,714	385,717,350	12.363	11.80	11.78	11.80	11.74	12.21	32,408,303	11.902	-1.76%
2024-11-11	0	12.48	12.46	12.48	12.26	12.70	30,197,063	377,348,231	12.496	12.01	11.99	12.01	11.80	12.23	31,367,818	12.030	-0.32%
2024-11-08	0	12.52	12.52	12.54	12.38	12.98	28,300,327	355,526,049	12.563	12.05	12.05	12.07	11.92	12.50	29,397,545	12.094	0.16%
2024-11-07	0	12.50	12.48	12.50	12.10	12.52	24,197,369	298,697,192	12.344	12.03	12.01	12.03	11.65	12.05	25,135,513	11.883	2.12%
2024-11-06	0	12.24	12.22	12.24	12.12	12.60	29,957,025	366,808,651	12.245	11.78	11.76	11.78	11.67	12.13	31,118,474	11.787	-0.97%
2024-11-05	0	12.36	12.34	12.36	11.92	12.38	14,988,615	183,085,344	12.215	11.90	11.88	11.90	11.48	11.92	15,569,731	11.759	2.49%
2024-11-04	0	12.06	12.02	12.06	11.86	12.10	16,612,338	199,711,133	12.022	11.61	11.57	11.61	11.42	11.65	17,256,406	11.573	0.67%
2024-11-01	0	11.98	11.98	12.00	11.78	12.06	15,534,904	186,077,272	11.978	11.53	11.53	11.55	11.34	11.61	16,137,200	11.531	1.35%
2024-10-31	0	11.82	11.82	11.84	11.70	12.04	24,586,319	291,343,441	11.850	11.38	11.38	11.40	11.26	11.59	25,539,543	11.408	-0.28%
2024-10-30	0	12.08	12.08	12.12	11.86	12.32	27,767,777	335,564,725	12.085	11.41	11.41	11.45	11.20	11.64	29,396,622	11.415	-0.98%
2024-10-29	0	12.20	12.20	12.22	11.98	12.32	18,792,658	228,490,616	12.159	11.52	11.52	11.54	11.32	11.64	19,895,026	11.485	-1.13%
2024-10-28	0	12.34	12.34	12.36	12.26	12.64	19,845,157	245,933,100	12.393	11.66	11.66	11.68	11.58	11.94	21,009,265	11.706	-2.06%
2024-10-25	0	12.60	12.58	12.60	12.48	12.80	22,436,482	282,335,899	12.584	11.90	11.88	11.90	11.79	12.09	23,752,595	11.887	-1.25%
2024-10-24	0	12.76	12.76	12.78	12.26	12.80	38,678,018	487,370,784	12.601	12.05	12.05	12.07	11.58	12.09	40,946,852	11.903	2.08%
2024-10-23	0	12.50	12.50	12.52	11.98	12.54	39,796,887	492,352,939	12.372	11.81	11.81	11.83	11.32	11.85	42,131,354	11.686	2.63%
2024-10-22	0	12.18	12.16	12.18	11.90	12.40	44,896,479	543,984,731	12.116	11.51	11.49	11.51	11.24	11.71	47,530,085	11.445	-0.16%
2024-10-21	0	12.20	12.20	12.22	12.16	12.46	30,577,375	374,426,543	12.245	11.52	11.52	11.54	11.49	11.77	32,371,029	11.567	-0.16%
2024-10-18	0	12.22	12.20	12.22	11.76	12.26	37,412,494	450,953,647	12.054	11.54	11.52	11.54	11.11	11.58	39,607,093	11.386	5.34%
2024-10-17	0	11.60	11.58	11.60	11.42	12.04	27,285,432	319,259,505	11.701	10.96	10.94	10.96	10.79	11.37	28,885,983	11.052	-1.53%
2024-10-16	0	11.78	11.76	11.78	11.68	12.10	43,024,877	510,250,623	11.859	11.13	11.11	11.13	11.03	11.43	45,548,696	11.202	0.51%
2024-10-15	0	11.72	11.70	11.72	11.60	12.22	34,042,609	402,958,177	11.837	11.07	11.05	11.07	10.96	11.54	36,039,532	11.181	-1.51%
2024-10-14	0	11.90	11.88	11.90	11.70	12.20	30,041,337	357,843,423	11.912	11.24	11.22	11.24	11.05	11.52	31,803,548	11.252	-0.83%
2024-10-10	0	12.00	11.98	12.00	11.70	12.24	54,874,187	658,947,745	12.008	11.34	11.32	11.34	11.05	11.56	58,093,081	11.343	2.21%
2024-10-09	0	11.74	11.74	11.76	11.44	12.48	63,636,141	753,923,406	11.847	11.09	11.09	11.11	10.81	11.79	67,369,007	11.191	-5.17%
2024-10-08	0	12.38	12.38	12.40	12.20	14.04	71,906,766	920,928,348	12.807	11.69	11.69	11.71	11.52	13.26	76,124,783	12.098	-11.82%
2024-10-07	0	14.04	14.02	14.04	13.52	14.12	30,379,942	421,237,257	13.866	13.26	13.24	13.26	12.77	13.34	32,162,015	13.097	4.46%
2024-10-04	0	13.44	13.40	13.44	12.44	13.48	36,281,663	480,155,729	13.234	12.70	12.66	12.70	11.75	12.73	38,409,928	12.501	5.83%
2024-10-03	0	12.70	12.70	12.72	12.28	12.82	42,158,932	526,119,810	12.479	12.00	12.00	12.02	11.60	12.11	44,631,955	11.788	1.60%
2024-10-02	0	12.50	12.46	12.50	11.30	12.54	71,607,540	856,464,948	11.961	11.81	11.77	11.81	10.67	11.85	75,808,005	11.298	8.51%
2024-09-30	0	11.52	11.50	11.52	10.92	11.58	79,266,652	896,149,580	11.306	10.88	10.86	10.88	10.31	10.94	83,916,397	10.679	2.86%
2024-09-27	0	11.20	11.18	11.20	10.90	11.80	89,477,650	998,285,825	11.157	10.58	10.56	10.58	10.30	11.15	94,726,367	10.539	-2.27%
2024-09-26	0	11.46	11.42	11.46	11.32	11.76	49,554,783	566,499,744	11.432	10.83	10.79	10.83	10.69	11.11	52,461,643	10.798	0.88%
2024-09-25	0	11.36	11.34	11.36	11.10	11.60	52,574,881	596,204,199	11.340	10.73	10.71	10.73	10.48	10.96	55,658,899	10.712	2.71%
2024-09-24	0	11.06	11.02	11.06	10.62	11.12	36,191,231	396,349,441	10.952	10.45	10.41	10.45	10.03	10.50	38,314,192	10.345	2.79%
2024-09-23	0	10.76	10.74	10.76	10.26	10.80	33,112,921	352,489,444	10.645	10.16	10.14	10.16	9.692	10.20	35,055,309	10.055	4.26%
2024-09-20	0	10.32	10.30	10.32	10.08	10.34	32,995,162	338,839,230	10.269	9.748	9.729	9.748	9.521	9.767	34,930,643	9.7003	0.78%
2024-09-19	0	10.24	10.24	10.26	9.950	10.28	16,427,734	167,294,633	10.184	9.673	9.673	9.692	9.399	9.710	17,391,377	9.6194	1.59%
2024-09-17	0	10.08	10.08	10.10	9.980	10.16	12,861,635	129,448,835	10.065	9.521	9.521	9.540	9.427	9.597	13,616,092	9.5070	-0.40%
2024-09-16	0	10.12	10.12	10.14	10.04	10.18	4,857,080	49,099,530	10.109	9.559	9.559	9.578	9.484	9.616	5,141,994	9.5487	0.40%
2024-09-13	0	10.08	10.08	10.10	9.950	10.18	26,399,029	264,809,479	10.031	9.521	9.521	9.540	9.399	9.616	27,947,584	9.4752	-0.20%
2024-09-12	0	10.10	10.08	10.10	10.02	10.44	34,832,888	353,384,900	10.145	9.540	9.521	9.540	9.465	9.862	36,876,169	9.5830	-1.56%
2024-09-11	0	10.26	10.24	10.26	10.02	10.42	30,063,625	307,224,415	10.219	9.692	9.673	9.692	9.465	9.843	31,827,143	9.6529	-1.54%
2024-09-10	0	10.42	10.40	10.42	10.36	10.80	14,321,316	149,731,266	10.455	9.843	9.824	9.843	9.786	10.20	15,161,398	9.8758	0.58%
2024-09-09	0	10.36	10.34	10.36	10.30	10.74	14,958,901	156,129,533	10.437	9.786	9.767	9.786	9.729	10.14	15,836,383	9.8589	-2.81%
2024-09-05	0	10.66	10.64	10.66	10.20	10.68	34,050,161	359,165,723	10.548	10.07	10.05	10.07	9.635	10.09	36,047,527	9.9637	4.10%
2024-09-04	0	10.24	10.22	10.24	10.08	10.44	16,446,733	168,627,742	10.253	9.673	9.654	9.673	9.521	9.862	17,411,491	9.6849	-0.39%
2024-09-03	0	10.28	10.28	10.30	10.26	10.50	13,299,228	137,323,604	10.326	9.710	9.710	9.729	9.692	9.918	14,079,354	9.7535	-1.34%
2024-09-02	0	10.42	10.40	10.42	10.00	10.48	25,327,172	261,916,770	10.341	9.843	9.824	9.843	9.446	9.899	26,812,852	9.7683	3.17%
2024-08-30	0	10.10	10.10	10.12	10.08	10.48	29,254,645	298,281,313	10.196	9.540	9.540	9.559	9.521	9.899	30,970,709	9.6311	-2.70%
2024-08-29	0	10.38	10.36	10.38	10.18	10.58	24,134,587	251,569,138	10.424	9.805	9.786	9.805	9.616	9.994	25,550,311	9.8460	2.98%
2024-08-28	0	10.08	10.08	10.10	10.00	10.28	20,146,530	203,305,042	10.091	9.521	9.521	9.540	9.446	9.710	21,328,316	9.5322	-1.75%
2024-08-27	0	10.26	10.26	10.28	10.14	10.28	8,428,133	86,331,893	10.243	9.692	9.692	9.710	9.578	9.710	8,922,523	9.6757	0.20%
2024-08-26	0	10.24	10.24	10.26	10.02	10.28	10,636,708	108,502,293	10.201	9.673	9.673	9.692	9.465	9.710	11,260,652	9.6355	1.79%
2024-08-23	0	10.06	10.06	10.08	9.880	10.14	16,251,765	163,528,541	10.062	9.503	9.503	9.521	9.333	9.578	17,205,086	9.5047	1.11%
2024-08-22	0	9.950	9.940	9.950	9.790	9.980	15,878,880	157,245,947	9.9028	9.399	9.389	9.399	9.248	9.427	16,810,328	9.3541	0.61%
2024-08-21	0	9.890	9.880	9.890	9.830	10.06	21,214,405	209,726,579	9.8860	9.342	9.333	9.342	9.285	9.503	22,458,832	9.3383	-2.08%
2024-08-20	0	10.10	10.10	10.12	10.00	10.16	16,584,982	167,244,014	10.084	9.540	9.540	9.559	9.446	9.597	17,557,849	9.5253	0.20%
2024-08-19	0	10.08	10.06	10.08	10.02	10.24	19,857,498	200,461,659	10.095	9.521	9.503	9.521	9.465	9.673	21,022,329	9.5357	-1.56%
2024-08-16	0	10.24	10.24	10.26	10.14	10.28	7,994,120	81,799,572	10.233	9.673	9.673	9.692	9.578	9.710	8,463,051	9.6655	0.59%
2024-08-15	0	10.18	10.18	10.20	10.04	10.26	9,410,811	95,862,778	10.187	9.616	9.616	9.635	9.484	9.692	9,962,845	9.6220	0.20%
2024-08-14	0	10.16	10.14	10.16	10.02	10.24	6,683,788	67,903,497	10.159	9.597	9.578	9.597	9.465	9.673	7,075,856	9.5965	0.00%
2024-08-13	0	10.16	10.14	10.16	9.920	10.18	13,660,962	138,199,622	10.116	9.597	9.578	9.597	9.370	9.616	14,462,308	9.5558	2.01%
2024-08-12	0	9.960	9.950	9.960	9.840	10.02	9,183,111	91,526,212	9.9668	9.408	9.399	9.408	9.295	9.465	9,721,788	9.4145	1.12%
2024-08-09	0	9.850	9.850	9.860	9.750	10.00	8,744,526	86,492,513	9.8910	9.304	9.304	9.314	9.210	9.446	9,257,476	9.3430	0.72%
2024-08-08	0	9.780	9.770	9.780	9.680	9.900	11,888,035	116,492,916	9.7992	9.238	9.229	9.238	9.144	9.351	12,585,382	9.2562	0.00%
2024-08-07	0	9.780	9.770	9.780	9.660	9.880	14,745,099	143,423,283	9.7268	9.238	9.229	9.238	9.125	9.333	15,610,040	9.1879	-0.51%
2024-08-06	0	9.830	9.830	9.850	9.780	10.16	22,604,742	223,752,898	9.8985	9.285	9.285	9.304	9.238	9.597	23,930,726	9.3500	-2.29%
2024-08-05	0	10.06	10.04	10.06	9.890	10.18	19,816,898	198,829,778	10.033	9.503	9.484	9.503	9.342	9.616	20,979,348	9.4774	-1.57%
2024-08-02	0	10.22	10.22	10.24	10.00	10.28	19,932,681	202,385,087	10.153	9.654	9.654	9.673	9.446	9.710	21,101,923	9.5908	0.20%
2024-08-01	0	10.20	10.18	10.20	10.08	10.30	12,812,502	130,889,176	10.216	9.635	9.616	9.635	9.521	9.729	13,564,077	9.6497	-0.39%
2024-07-31	0	10.24	10.22	10.24	10.06	10.28	32,198,828	329,015,649	10.218	9.673	9.654	9.673	9.503	9.710	34,087,596	9.6521	2.20%
2024-07-30	0	10.02	10.02	10.04	9.870	10.16	21,367,957	214,085,034	10.019	9.465	9.465	9.484	9.323	9.597	22,621,391	9.4638	-0.40%
2024-07-29	0	10.06	10.06	10.08	9.930	10.20	22,537,385	227,125,940	10.078	9.503	9.503	9.521	9.380	9.635	23,859,417	9.5193	1.93%
2024-07-26	0	9.870	9.860	9.870	9.430	9.930	26,527,038	260,902,073	9.8353	9.323	9.314	9.323	8.907	9.380	28,083,102	9.2904	2.71%
2024-07-25	0	9.610	9.610	9.620	9.460	9.760	40,748,828	392,122,071	9.6229	9.078	9.078	9.087	8.936	9.219	43,139,135	9.0897	-2.04%
2024-07-24	0	9.810	9.800	9.810	9.620	9.870	24,564,117	240,015,425	9.7710	9.266	9.257	9.266	9.087	9.323	26,005,037	9.2296	0.93%
2024-07-23	0	9.720	9.720	9.730	9.620	9.880	31,968,240	312,147,893	9.7643	9.181	9.181	9.191	9.087	9.333	33,843,482	9.2233	0.62%
2024-07-22	0	9.660	9.650	9.660	9.340	9.690	19,810,080	189,810,357	9.5815	9.125	9.115	9.125	8.822	9.153	20,972,130	9.0506	1.15%
2024-07-19	0	9.550	9.540	9.550	9.360	9.620	32,614,885	310,989,306	9.5352	9.021	9.011	9.021	8.841	9.087	34,528,059	9.0069	-0.10%
2024-07-18	0	9.560	9.540	9.560	9.140	9.640	27,367,659	260,954,915	9.5352	9.030	9.011	9.030	8.634	9.106	28,973,033	9.0068	3.58%
2024-07-17	0	9.230	9.230	9.240	9.060	9.370	25,934,773	239,178,690	9.2223	8.719	8.719	8.728	8.558	8.851	27,456,095	8.7113	-1.28%
2024-07-16	0	9.350	9.340	9.350	9.180	9.460	27,921,443	261,602,578	9.3692	8.832	8.822	8.832	8.671	8.936	29,559,302	8.8501	0.97%
2024-07-15	0	9.260	9.250	9.260	9.200	9.360	21,489,184	199,444,863	9.2812	8.747	8.737	8.747	8.690	8.841	22,749,729	8.7669	-0.54%
2024-07-12	0	9.310	9.310	9.320	9.150	9.370	23,281,605	215,957,428	9.2759	8.794	8.794	8.804	8.643	8.851	24,647,293	8.7619	2.20%
2024-07-11	0	9.110	9.110	9.120	9.030	9.190	23,690,044	215,754,196	9.1074	8.605	8.605	8.615	8.530	8.681	25,079,691	8.6027	0.00%
2024-07-10	0	9.110	9.100	9.110	9.020	9.210	20,360,748	185,585,670	9.1149	8.605	8.596	8.605	8.520	8.700	21,555,100	8.6098	0.11%
2024-07-09	0	9.100	9.080	9.100	8.960	9.190	23,830,421	216,515,749	9.0857	8.596	8.577	8.596	8.464	8.681	25,228,302	8.5823	-0.44%
2024-07-08	0	9.140	9.120	9.140	8.960	9.170	28,669,714	260,215,240	9.0763	8.634	8.615	8.634	8.464	8.662	30,351,466	8.5734	0.55%
2024-07-05	0	9.090	9.080	9.090	9.070	9.350	51,845,790	483,374,054	9.3233	8.586	8.577	8.586	8.567	8.832	54,887,040	8.8067	-2.20%
2024-07-04	0	9.830	9.820	9.830	9.760	9.920	37,959,484	372,392,248	9.8103	8.779	8.770	8.779	8.717	8.859	42,503,474	8.7615	0.41%
2024-07-03	0	9.790	9.790	9.800	9.630	10.10	38,322,556	376,653,454	9.8285	8.743	8.743	8.752	8.600	9.020	42,910,008	8.7778	1.14%
2024-07-02	0	9.680	9.670	9.680	9.600	9.850	53,299,907	518,235,889	9.7230	8.645	8.636	8.645	8.574	8.797	59,680,242	8.6835	-0.21%
2024-06-28	0	9.700	9.700	9.730	9.670	9.840	41,124,456	399,899,753	9.7241	8.663	8.663	8.690	8.636	8.788	46,047,313	8.6845	-0.21%
2024-06-27	0	9.720	9.720	9.730	9.630	9.890	35,907,458	350,714,848	9.7672	8.681	8.681	8.690	8.600	8.833	40,205,807	8.7230	-1.72%
2024-06-26	0	9.890	9.890	9.900	9.890	10.12	39,234,475	392,136,035	9.9947	8.833	8.833	8.842	8.833	9.038	43,931,089	8.9262	-2.08%
2024-06-25	0	10.10	10.06	10.10	9.910	10.16	40,029,013	403,282,130	10.075	9.020	8.984	9.020	8.851	9.074	44,820,738	8.9977	1.10%
2024-06-24	0	9.990	9.990	10.00	9.840	10.06	16,193,757	161,779,830	9.9903	8.922	8.922	8.931	8.788	8.984	18,132,252	8.9222	0.40%
2024-06-21	0	9.950	9.950	9.960	9.870	10.08	25,576,918	255,552,957	9.9915	8.886	8.886	8.895	8.815	9.002	28,638,636	8.9234	-0.90%
2024-06-20	0	10.04	10.00	10.04	9.950	10.14	21,139,595	211,858,510	10.022	8.967	8.931	8.967	8.886	9.056	23,670,138	8.9505	0.00%
2024-06-19	0	10.04	10.04	10.06	9.940	10.16	24,676,888	248,140,119	10.056	8.967	8.967	8.984	8.877	9.074	27,630,867	8.9805	1.01%
2024-06-18	0	9.940	9.940	9.950	9.850	10.10	21,964,245	219,445,840	9.9910	8.877	8.877	8.886	8.797	9.020	24,593,504	8.9229	0.91%
2024-06-17	0	9.850	9.850	9.860	9.620	10.04	20,654,865	204,904,306	9.9204	8.797	8.797	8.806	8.592	8.967	23,127,383	8.8598	1.34%
2024-06-14	0	9.720	9.720	9.730	9.660	9.880	37,034,156	361,786,893	9.7690	8.681	8.681	8.690	8.627	8.824	41,467,378	8.7246	-0.72%
2024-06-13	0	9.790	9.780	9.790	9.700	9.870	15,363,347	150,385,665	9.7886	8.743	8.734	8.743	8.663	8.815	17,202,437	8.7421	0.10%
2024-06-12	0	9.780	9.780	9.790	9.670	9.900	20,790,000	203,173,177	9.7726	8.734	8.734	8.743	8.636	8.842	23,278,694	8.7279	-0.91%
2024-06-11	0	9.870	9.870	9.890	9.800	10.06	24,864,014	246,637,984	9.9195	8.815	8.815	8.833	8.752	8.984	27,840,393	8.8590	-2.66%
2024-06-07	0	10.14	10.10	10.14	9.960	10.18	16,310,143	164,852,446	10.107	9.056	9.020	9.056	8.895	9.092	18,262,570	9.0268	1.71%
2024-06-06	0	9.970	9.960	9.970	9.940	10.16	19,675,064	197,146,550	10.020	8.904	8.895	8.904	8.877	9.074	22,030,293	8.9489	-1.09%
2024-06-05	0	10.08	10.06	10.08	9.990	10.30	23,123,984	234,134,641	10.125	9.002	8.984	9.002	8.922	9.199	25,892,071	9.0427	-0.40%
2024-06-04	0	10.12	10.12	10.14	9.990	10.22	12,524,398	126,915,055	10.133	9.038	9.038	9.056	8.922	9.127	14,023,647	9.0501	0.40%
2024-06-03	0	10.08	10.08	10.10	10.02	10.36	32,350,565	328,129,719	10.143	9.002	9.002	9.020	8.949	9.252	36,223,132	9.0586	-0.79%
2024-05-31	0	10.16	10.16	10.18	10.16	10.48	24,223,993	248,788,332	10.270	9.074	9.074	9.092	9.074	9.360	27,123,758	9.1723	-0.39%
2024-05-30	0	10.20	10.18	10.20	10.14	10.40	18,356,370	187,735,362	10.227	9.110	9.092	9.110	9.056	9.288	20,553,743	9.1339	-0.78%
2024-05-29	0	10.28	10.28	10.32	10.22	10.44	19,196,468	197,885,891	10.309	9.181	9.181	9.217	9.127	9.324	21,494,406	9.2064	-1.53%
2024-05-28	0	10.44	10.44	10.46	10.38	10.58	10,158,363	106,461,163	10.480	9.324	9.324	9.342	9.270	9.449	11,374,383	9.3597	0.00%
2024-05-27	0	10.44	10.38	10.44	10.28	10.74	26,277,024	275,684,863	10.492	9.324	9.270	9.324	9.181	9.592	29,422,549	9.3698	1.56%
2024-05-24	0	10.28	10.26	10.28	10.10	10.40	17,466,022	179,390,964	10.271	9.181	9.163	9.181	9.020	9.288	19,556,815	9.1728	0.59%
2024-05-23	0	10.22	10.20	10.22	10.08	10.30	28,590,318	293,119,784	10.252	9.127	9.110	9.127	9.002	9.199	32,012,759	9.1563	-0.78%
2024-05-22	0	10.30	10.28	10.30	10.22	10.56	27,991,819	290,259,489	10.369	9.199	9.181	9.199	9.127	9.431	31,342,616	9.2609	-2.09%
2024-05-21	0	10.52	10.48	10.52	10.44	10.64	32,318,029	340,122,928	10.524	9.395	9.360	9.395	9.324	9.502	36,186,701	9.3991	-1.13%
2024-05-20	0	10.64	10.64	10.66	10.50	10.88	38,020,974	407,184,127	10.710	9.502	9.502	9.520	9.377	9.717	42,572,324	9.5645	0.76%
2024-05-17	0	10.56	10.54	10.56	10.30	10.56	64,214,856	671,340,534	10.455	9.431	9.413	9.431	9.199	9.431	71,901,779	9.3369	2.13%
2024-05-16	0	10.34	10.30	10.34	10.24	10.52	41,313,289	427,747,168	10.354	9.235	9.199	9.235	9.145	9.395	46,258,750	9.2468	-0.19%
2024-05-14	0	10.36	10.36	10.38	10.22	10.40	25,738,418	265,595,343	10.319	9.252	9.252	9.270	9.127	9.288	28,819,469	9.2158	0.19%
2024-05-13	0	10.34	10.34	10.36	10.16	10.38	35,906,183	369,341,245	10.286	9.235	9.235	9.252	9.074	9.270	40,204,379	9.1866	0.58%
2024-05-10	0	10.28	10.28	10.30	9.880	10.38	34,248,046	352,092,335	10.281	9.181	9.181	9.199	8.824	9.270	38,347,753	9.1816	4.47%
2024-05-09	0	9.840	9.830	9.840	9.580	9.950	40,710,338	400,318,505	9.8333	8.788	8.779	8.788	8.556	8.886	45,583,622	8.7821	2.71%
2024-05-08	0	9.580	9.570	9.580	9.480	9.730	35,945,454	345,785,356	9.6197	8.556	8.547	8.556	8.467	8.690	40,248,351	8.5913	0.31%
2024-05-07	0	9.550	9.540	9.550	9.380	9.740	63,097,694	600,069,728	9.5102	8.529	8.520	8.529	8.377	8.699	70,650,886	8.4934	-0.73%
2024-05-06	0	9.620	9.610	9.620	9.470	9.830	49,294,248	473,928,794	9.6143	8.592	8.583	8.592	8.458	8.779	55,195,080	8.5864	1.80%
2024-05-03	0	9.450	9.450	9.460	9.250	9.500	28,513,637	268,327,453	9.4105	8.440	8.440	8.449	8.261	8.484	31,926,899	8.4044	2.38%
2024-05-02	0	9.230	9.230	9.250	9.230	9.730	46,770,616	437,464,246	9.3534	8.243	8.243	8.261	8.243	8.690	52,369,354	8.3534	-5.53%
2024-04-30	0	9.770	9.770	9.780	9.550	9.850	89,462,784	867,168,179	9.6931	8.726	8.726	8.734	8.529	8.797	100,172,043	8.6568	-2.10%
2024-04-29	0	9.980	9.970	9.980	9.740	10.04	53,567,620	531,784,124	9.9273	8.913	8.904	8.913	8.699	8.967	59,980,002	8.8660	-0.60%
2024-04-26	0	10.04	10.04	10.06	9.930	10.20	38,239,931	384,057,712	10.043	8.967	8.967	8.984	8.868	9.110	42,817,492	8.9696	-0.59%
2024-04-25	0	10.10	10.10	10.12	9.910	10.16	41,121,170	413,429,654	10.054	9.020	9.020	9.038	8.851	9.074	46,043,633	8.9791	1.10%
2024-04-24	0	9.990	9.980	9.990	9.610	10.08	32,736,628	325,974,378	9.9575	8.922	8.913	8.922	8.583	9.002	36,655,409	8.8929	1.73%
2024-04-23	0	9.820	9.810	9.820	9.470	9.990	46,534,177	456,086,429	9.8011	8.770	8.761	8.770	8.458	8.922	52,104,611	8.7533	1.66%
2024-04-22	0	9.660	9.650	9.660	9.570	10.06	93,114,275	908,510,787	9.7569	8.627	8.618	8.627	8.547	8.984	104,260,641	8.7138	-4.73%
2024-04-19	0	10.14	10.14	10.16	9.880	10.26	33,975,552	342,231,744	10.073	9.056	9.056	9.074	8.824	9.163	38,042,640	8.9960	-0.98%
2024-04-18	0	10.24	10.22	10.24	9.970	10.52	40,768,923	418,970,969	10.277	9.145	9.127	9.145	8.904	9.395	45,649,220	9.1781	2.50%
2024-04-17	0	9.990	9.990	10.02	9.750	10.06	23,600,168	234,508,703	9.9367	8.922	8.922	8.949	8.708	8.984	26,425,257	8.8744	0.20%
2024-04-16	0	9.970	9.970	9.990	9.940	10.22	21,268,272	213,352,165	10.032	8.904	8.904	8.922	8.877	9.127	23,814,218	8.9590	-1.68%
2024-04-15	0	10.14	10.14	10.16	9.820	10.28	20,562,586	208,842,426	10.156	9.056	9.056	9.074	8.770	9.181	23,024,057	9.0706	1.81%
2024-04-12	0	9.960	9.960	9.980	9.950	10.18	25,543,206	256,000,990	10.022	8.895	8.895	8.913	8.886	9.092	28,600,889	8.9508	-2.54%
2024-04-11	0	10.22	10.20	10.22	10.00	10.40	16,425,848	167,679,961	10.208	9.127	9.110	9.127	8.931	9.288	18,392,126	9.1169	0.99%
2024-04-10	0	10.12	10.12	10.14	10.06	10.36	30,963,209	314,260,921	10.150	9.038	9.038	9.056	8.984	9.252	34,669,700	9.0644	-1.75%
2024-04-09	0	10.30	10.28	10.30	10.22	10.68	22,808,274	235,979,569	10.346	9.199	9.181	9.199	9.127	9.538	25,538,568	9.2401	-1.90%
2024-04-08	0	10.50	10.48	10.50	10.06	10.72	27,998,823	293,151,530	10.470	9.377	9.360	9.377	8.984	9.574	31,350,459	9.3508	3.35%
2024-04-05	0	10.16	10.16	10.18	10.10	10.50	12,280,814	125,536,483	10.222	9.074	9.074	9.092	9.020	9.377	13,750,905	9.1293	-3.42%
2024-04-03	0	10.52	10.52	10.54	10.42	10.64	17,471,116	184,050,869	10.535	9.395	9.395	9.413	9.306	9.502	19,562,519	9.4083	-0.57%
2024-04-02	0	10.58	10.54	10.58	10.40	10.78	23,614,598	249,331,598	10.558	9.449	9.413	9.449	9.288	9.628	26,441,414	9.4296	2.52%
2024-03-28	0	10.32	10.32	10.34	10.24	10.58	29,635,192	306,964,954	10.358	9.217	9.217	9.235	9.145	9.449	33,182,711	9.2507	-1.90%
2024-03-27	0	10.52	10.52	10.54	10.22	10.74	37,304,597	393,964,246	10.561	9.395	9.395	9.413	9.127	9.592	41,770,192	9.4317	2.14%
2024-03-26	0	10.30	10.30	10.34	10.24	10.50	20,308,845	209,779,144	10.329	9.199	9.199	9.235	9.145	9.377	22,739,942	9.2251	-0.77%
2024-03-25	0	10.38	10.38	10.40	10.34	10.48	11,743,924	122,116,287	10.398	9.270	9.270	9.288	9.235	9.360	13,149,746	9.2866	-1.14%
2024-03-22	0	10.50	10.48	10.50	10.28	10.60	19,284,228	202,004,740	10.475	9.377	9.360	9.377	9.181	9.467	21,592,672	9.3552	1.16%
2024-03-21	0	10.38	10.38	10.40	10.26	10.54	26,091,148	270,684,883	10.375	9.270	9.270	9.288	9.163	9.413	29,214,423	9.2655	0.00%
2024-03-20	0	10.38	10.38	10.40	10.22	10.60	31,924,278	333,468,494	10.446	9.270	9.270	9.288	9.127	9.467	35,745,815	9.3289	-0.38%
2024-03-19	0	10.42	10.42	10.44	10.28	10.48	50,651,072	524,611,466	10.357	9.306	9.306	9.324	9.181	9.360	56,714,325	9.2501	-1.51%
2024-03-18	0	10.58	10.58	10.60	10.22	10.70	46,805,669	492,440,093	10.521	9.449	9.449	9.467	9.127	9.556	52,408,603	9.3962	-0.75%
2024-03-15	0	10.66	10.66	10.68	10.52	11.12	60,256,039	645,188,927	10.708	9.520	9.520	9.538	9.395	9.931	67,469,067	9.5627	-4.82%
2024-03-14	0	11.20	11.18	11.20	11.02	11.54	37,144,795	417,959,300	11.252	10.00	9.985	10.00	9.842	10.31	41,591,261	10.049	0.72%
2024-03-13	0	11.12	11.12	11.14	10.94	11.18	20,219,862	224,275,965	11.092	9.931	9.931	9.949	9.770	9.985	22,640,307	9.9060	-0.36%
2024-03-12	0	11.16	11.14	11.16	11.04	11.34	24,657,667	274,967,310	11.151	9.967	9.949	9.967	9.860	10.13	27,609,345	9.9592	-1.06%
2024-03-11	0	11.28	11.26	11.28	11.02	11.36	35,451,681	398,381,864	11.237	10.07	10.06	10.07	9.842	10.15	39,695,471	10.036	2.36%
2024-03-08	0	11.02	11.00	11.02	10.78	11.04	22,622,562	248,094,916	10.967	9.842	9.824	9.842	9.628	9.860	25,330,625	9.7943	1.29%
2024-03-07	0	10.88	10.86	10.88	10.56	10.98	36,092,450	392,514,504	10.875	9.717	9.699	9.717	9.431	9.806	40,412,944	9.7126	1.87%
2024-03-06	0	10.68	10.68	10.70	10.36	10.76	19,626,446	208,314,633	10.614	9.538	9.538	9.556	9.252	9.610	21,975,855	9.4793	0.56%
2024-03-05	0	10.62	10.62	10.64	10.48	10.86	16,912,397	180,254,088	10.658	9.485	9.485	9.502	9.360	9.699	18,936,918	9.5187	-0.56%
2024-03-04	0	10.68	10.66	10.68	10.52	10.80	19,057,720	202,278,728	10.614	9.538	9.520	9.538	9.395	9.645	21,339,049	9.4793	-0.93%
2024-03-01	0	10.78	10.76	10.78	10.66	10.94	20,550,758	221,447,479	10.776	9.628	9.610	9.628	9.520	9.770	23,010,813	9.6236	0.56%
2024-02-29	0	10.72	10.70	10.72	10.66	10.98	34,559,601	371,141,390	10.739	9.574	9.556	9.574	9.520	9.806	38,696,603	9.5911	-1.65%
2024-02-28	0	10.90	10.88	10.90	10.74	11.06	27,869,254	303,795,097	10.901	9.735	9.717	9.735	9.592	9.878	31,205,379	9.7353	0.00%
2024-02-27	0	10.90	10.90	10.92	10.48	11.00	28,776,315	312,015,681	10.843	9.735	9.735	9.753	9.360	9.824	32,221,021	9.6836	1.87%
2024-02-26	0	10.70	10.68	10.70	10.54	10.76	20,953,830	222,857,248	10.636	9.556	9.538	9.556	9.413	9.610	23,462,136	9.4986	0.00%
2024-02-23	0	10.70	10.70	10.72	10.64	10.88	22,866,595	246,366,718	10.774	9.556	9.556	9.574	9.502	9.717	25,603,871	9.6222	0.19%
2024-02-22	0	10.68	10.68	10.70	10.06	10.74	49,210,323	519,856,170	10.564	9.538	9.538	9.556	8.984	9.592	55,101,109	9.4346	6.16%
2024-02-21	0	10.06	10.04	10.06	9.870	10.16	34,822,118	349,668,624	10.042	8.984	8.967	8.984	8.815	9.074	38,990,545	8.9680	0.60%
2024-02-20	0	10.00	9.980	10.00	9.790	10.08	34,827,090	347,188,075	9.9689	8.931	8.913	8.931	8.743	9.002	38,996,112	8.9031	2.35%
2024-02-19	0	9.770	9.750	9.770	9.570	9.840	34,308,638	334,967,091	9.7633	8.726	8.708	8.726	8.547	8.788	38,415,598	8.7196	1.24%
2024-02-16	0	9.650	9.640	9.650	9.470	9.680	18,201,328	175,166,325	9.6238	8.618	8.609	8.618	8.458	8.645	20,380,142	8.5950	0.21%
2024-02-15	0	9.630	9.610	9.630	9.470	9.670	11,374,906	109,287,181	9.6077	8.600	8.583	8.600	8.458	8.636	12,736,554	8.5806	1.26%
2024-02-14	0	9.510	9.510	9.520	9.310	9.540	6,465,160	61,119,465	9.4537	8.493	8.493	8.502	8.315	8.520	7,239,080	8.4430	0.53%
2024-02-09	0	9.460	9.430	9.460	9.350	9.580	3,521,129	33,218,545	9.4341	8.449	8.422	8.449	8.350	8.556	3,942,630	8.4255	-1.56%
2024-02-08	0	9.610	9.600	9.610	9.450	9.790	18,496,219	177,913,196	9.6189	8.583	8.574	8.583	8.440	8.743	20,710,333	8.5906	-0.93%
2024-02-07	0	9.700	9.700	9.720	9.610	9.920	22,672,086	221,430,056	9.7666	8.663	8.663	8.681	8.583	8.859	25,386,078	8.7225	-1.42%
2024-02-06	0	9.840	9.840	9.850	9.500	9.870	39,347,423	385,180,211	9.7892	8.788	8.788	8.797	8.484	8.815	44,057,558	8.7427	2.39%
2024-02-05	0	9.610	9.600	9.610	9.530	9.810	17,453,234	168,393,200	9.6483	8.583	8.574	8.583	8.511	8.761	19,542,496	8.6168	-0.72%
2024-02-02	0	9.680	9.650	9.690	9.560	9.890	13,453,426	130,995,716	9.7370	8.645	8.618	8.654	8.538	8.833	15,063,886	8.6960	-0.51%
2024-02-01	0	9.730	9.720	9.730	9.580	9.750	16,327,052	158,308,168	9.6961	8.690	8.681	8.690	8.556	8.708	18,281,503	8.6595	0.10%
2024-01-31	0	9.720	9.700	9.720	9.320	9.810	45,130,321	437,774,147	9.7002	8.681	8.663	8.681	8.324	8.761	50,532,705	8.6632	1.78%
2024-01-30	0	9.550	9.550	9.570	9.500	9.700	22,786,319	218,249,564	9.5781	8.529	8.529	8.547	8.484	8.663	25,513,985	8.5541	-1.65%
2024-01-29	0	9.710	9.700	9.710	9.580	9.880	29,245,360	283,849,324	9.7058	8.672	8.663	8.672	8.556	8.824	32,746,214	8.6682	-0.10%
2024-01-26	0	9.720	9.710	9.720	9.590	9.940	39,842,547	387,376,699	9.7227	8.681	8.672	8.681	8.565	8.877	44,611,951	8.6832	-2.31%
2024-01-25	0	9.950	9.940	9.950	9.700	10.06	46,965,589	464,443,108	9.8890	8.886	8.877	8.886	8.663	8.984	52,587,666	8.8318	-0.50%
2024-01-24	0	10.00	9.990	10.00	9.430	10.10	35,035,148	342,403,738	9.7731	8.931	8.922	8.931	8.422	9.020	39,229,076	8.7283	5.49%
2024-01-23	0	9.480	9.470	9.480	9.200	9.570	26,764,866	253,383,343	9.4670	8.467	8.458	8.467	8.216	8.547	29,968,789	8.4549	1.50%
2024-01-22	0	9.340	9.330	9.340	9.270	9.690	38,160,694	360,094,443	9.4363	8.341	8.333	8.341	8.279	8.654	42,728,770	8.4274	-1.79%
2024-01-19	0	9.510	9.500	9.510	9.440	9.720	36,094,169	345,183,438	9.5634	8.493	8.484	8.493	8.431	8.681	40,414,869	8.5410	-0.42%
2024-01-18	0	9.550	9.550	9.560	9.360	9.600	27,609,543	262,809,707	9.5188	8.529	8.529	8.538	8.359	8.574	30,914,579	8.5012	1.70%
2024-01-17	0	9.390	9.390	9.420	9.230	9.680	25,698,345	242,586,747	9.4398	8.386	8.386	8.413	8.243	8.645	28,774,599	8.4306	-3.00%
2024-01-16	0	9.680	9.680	9.690	9.670	9.940	24,754,162	241,498,508	9.7559	8.645	8.645	8.654	8.636	8.877	27,717,391	8.7129	-1.53%
2024-01-15	0	9.830	9.810	9.830	9.640	9.850	19,841,073	193,397,859	9.7473	8.779	8.761	8.779	8.609	8.797	22,216,175	8.7053	0.31%
2024-01-12	0	9.800	9.780	9.800	9.700	9.950	19,029,703	187,499,633	9.8530	8.752	8.734	8.752	8.663	8.886	21,307,678	8.7996	0.62%
2024-01-11	0	9.740	9.740	9.760	9.500	9.910	22,713,461	222,451,301	9.7938	8.699	8.699	8.717	8.484	8.851	25,432,405	8.7468	1.04%
2024-01-10	0	9.640	9.640	9.650	9.430	9.700	25,274,558	243,098,682	9.6183	8.609	8.609	8.618	8.422	8.663	28,300,082	8.5900	0.31%
2024-01-09	0	9.610	9.610	9.630	9.350	9.750	27,395,939	264,219,322	9.6445	8.583	8.583	8.600	8.350	8.708	30,675,406	8.6134	-1.33%
2024-01-08	0	9.740	9.730	9.740	9.660	10.08	35,789,868	350,862,813	9.8034	8.699	8.690	8.699	8.627	9.002	40,074,141	8.7553	-1.52%
2024-01-05	0	9.890	9.850	9.890	9.660	10.00	31,334,068	310,111,582	9.8969	8.833	8.797	8.833	8.627	8.931	35,084,954	8.8389	0.71%
2024-01-04	0	9.820	9.790	9.820	9.450	9.870	40,278,646	393,814,398	9.7773	8.770	8.743	8.770	8.440	8.815	45,100,254	8.7320	3.15%
2024-01-03	0	9.520	9.480	9.520	9.110	9.540	27,447,800	259,330,250	9.4481	8.502	8.467	8.502	8.136	8.520	30,733,475	8.4380	3.25%
2024-01-02	0	9.220	9.200	9.220	9.170	9.390	10,946,470	101,359,606	9.2596	8.234	8.216	8.234	8.190	8.386	12,256,831	8.2696	-0.65%
2023-12-29	0	9.280	9.280	9.290	9.050	9.280	15,724,538	144,969,185	9.2193	8.288	8.288	8.297	8.082	8.288	17,606,864	8.2337	1.42%
2023-12-28	0	9.150	9.140	9.150	8.820	9.220	28,003,926	256,087,380	9.1447	8.172	8.163	8.172	7.877	8.234	31,356,173	8.1670	3.16%
2023-12-27	0	8.870	8.860	8.870	8.810	9.110	20,491,306	182,676,413	8.9148	7.922	7.913	7.922	7.868	8.136	22,944,245	7.9618	-0.89%
2023-12-22	0	8.950	8.940	8.950	8.900	9.100	23,356,875	209,648,194	8.9759	7.993	7.984	7.993	7.949	8.127	26,152,840	8.0163	0.45%
2023-12-21	0	8.910	8.900	8.910	8.730	8.940	12,253,858	109,033,501	8.8979	7.957	7.949	7.957	7.797	7.984	13,720,722	7.9466	1.02%
2023-12-20	0	8.820	8.820	8.830	8.750	8.960	15,449,561	137,008,214	8.8681	7.877	7.877	7.886	7.815	8.002	17,298,971	7.9200	0.00%
2023-12-19	0	8.820	8.810	8.820	8.670	8.880	14,787,838	130,256,568	8.8084	7.877	7.868	7.877	7.743	7.931	16,558,035	7.8667	0.23%
2023-12-18	0	8.800	8.800	8.810	8.710	8.890	14,648,012	129,226,512	8.8221	7.859	7.859	7.868	7.779	7.940	16,401,471	7.8790	-0.79%
2023-12-15	0	8.870	8.860	8.870	8.800	9.010	48,519,573	431,204,095	8.8872	7.922	7.913	7.922	7.859	8.047	54,327,672	7.9371	0.80%
2023-12-14	0	8.800	8.770	8.800	8.720	8.960	23,103,678	203,353,454	8.8018	7.859	7.832	7.859	7.788	8.002	25,869,334	7.8608	1.27%
2023-12-13	0	8.690	8.690	8.710	8.680	8.910	29,205,993	254,494,149	8.7138	7.761	7.761	7.779	7.752	7.957	32,702,135	7.7822	-2.36%
2023-12-12	0	8.900	8.890	8.900	8.660	8.950	37,872,924	335,642,273	8.8623	7.949	7.940	7.949	7.734	7.993	42,406,552	7.9149	2.18%
2023-12-11	0	8.710	8.690	8.710	8.600	8.830	43,497,423	378,207,330	8.6949	7.779	7.761	7.779	7.681	7.886	48,704,339	7.7654	-1.58%
2023-12-08	0	8.850	8.840	8.850	8.720	8.920	18,776,310	166,034,379	8.8428	7.904	7.895	7.904	7.788	7.966	21,023,953	7.8974	0.57%
2023-12-07	0	8.800	8.800	8.810	8.690	8.840	31,209,836	274,491,616	8.7950	7.859	7.859	7.868	7.761	7.895	34,945,850	7.8548	-0.90%
2023-12-06	0	8.880	8.880	8.890	8.770	8.960	44,187,333	391,811,139	8.8670	7.931	7.931	7.940	7.832	8.002	49,476,835	7.9191	-0.89%
2023-12-05	0	8.960	8.960	8.970	8.890	9.180	30,530,129	274,558,901	8.9930	8.002	8.002	8.011	7.940	8.199	34,184,778	8.0316	-1.75%
2023-12-04	0	9.120	9.110	9.120	9.060	9.310	27,396,253	251,432,247	9.1776	8.145	8.136	8.145	8.091	8.315	30,675,757	8.1964	-1.19%
2023-12-01	0	9.230	9.230	9.250	9.070	9.310	24,834,021	229,420,373	9.2381	8.243	8.243	8.261	8.100	8.315	27,806,810	8.2505	1.76%
2023-11-30	0	9.070	9.060	9.070	8.990	9.230	34,616,812	315,209,075	9.1057	8.100	8.091	8.100	8.029	8.243	38,760,663	8.1322	0.44%
2023-11-29	0	9.030	9.020	9.030	8.870	9.270	35,189,222	317,369,092	9.0189	8.065	8.056	8.065	7.922	8.279	39,401,594	8.0547	-3.11%
2023-11-28	0	9.320	9.280	9.320	9.090	9.330	20,033,956	185,628,932	9.2657	8.324	8.288	8.324	8.118	8.333	22,432,147	8.2751	1.53%
2023-11-27	0	9.180	9.170	9.180	9.080	9.540	22,605,000	208,064,424	9.2044	8.199	8.190	8.199	8.109	8.520	25,310,961	8.2203	-3.27%
2023-11-24	0	9.490	9.460	9.490	9.220	9.560	22,252,310	210,916,982	9.4784	8.475	8.449	8.475	8.234	8.538	24,916,052	8.4651	2.37%
2023-11-23	0	9.270	9.270	9.280	8.950	9.310	19,444,892	178,695,803	9.1899	8.279	8.279	8.288	7.993	8.315	21,772,568	8.2074	2.21%
2023-11-22	0	9.070	9.050	9.070	8.980	9.130	21,134,992	191,224,732	9.0478	8.100	8.082	8.100	8.020	8.154	23,664,984	8.0805	-0.87%
2023-11-21	0	9.150	9.150	9.160	9.120	9.350	23,394,054	214,479,351	9.1681	8.172	8.172	8.181	8.145	8.350	26,194,470	8.1880	-0.22%
2023-11-20	0	9.170	9.170	9.180	9.000	9.200	22,415,571	204,071,342	9.1040	8.190	8.190	8.199	8.038	8.216	25,098,856	8.1307	0.22%
2023-11-17	0	9.150	9.130	9.150	9.090	9.240	19,830,040	181,851,639	9.1705	8.172	8.154	8.172	8.118	8.252	22,203,821	8.1901	-1.19%
2023-11-16	0	9.260	9.260	9.270	9.180	9.600	27,552,955	255,584,467	9.2761	8.270	8.270	8.279	8.199	8.574	30,851,217	8.2844	-3.54%
2023-11-15	0	9.600	9.580	9.600	9.180	9.600	22,205,106	210,954,244	9.5003	8.574	8.556	8.574	8.199	8.574	24,863,197	8.4846	4.58%
2023-11-14	0	9.180	9.180	9.200	9.080	9.420	21,436,609	197,000,178	9.1899	8.199	8.199	8.216	8.109	8.413	24,002,706	8.2074	-1.92%
2023-11-13	0	9.360	9.360	9.370	9.280	9.470	25,842,075	241,603,276	9.3492	8.359	8.359	8.368	8.288	8.458	28,935,534	8.3497	0.97%
2023-11-10	0	9.270	9.270	9.280	9.040	9.330	18,335,786	169,560,493	9.2475	8.279	8.279	8.288	8.074	8.333	20,530,695	8.2589	1.09%
2023-11-09	0	9.170	9.170	9.180	9.050	9.300	18,056,108	165,692,012	9.1765	8.190	8.190	8.199	8.082	8.306	20,217,538	8.1955	-1.61%
2023-11-08	0	9.320	9.300	9.320	9.220	9.380	18,731,336	174,524,262	9.3172	8.324	8.306	8.324	8.234	8.377	20,973,595	8.3211	-0.32%
2023-11-07	0	9.350	9.350	9.360	9.250	9.420	22,326,906	208,746,008	9.3495	8.350	8.350	8.359	8.261	8.413	24,999,577	8.3500	-0.85%
2023-11-06	0	9.430	9.430	9.440	9.170	9.500	33,214,987	311,948,822	9.3918	8.422	8.422	8.431	8.190	8.484	37,191,030	8.3877	2.28%
2023-11-03	0	9.220	9.220	9.230	9.030	9.340	19,028,810	176,069,730	9.2528	8.234	8.234	8.243	8.065	8.341	21,306,679	8.2636	0.55%
2023-11-02	0	9.170	9.150	9.170	9.080	9.430	29,373,442	270,319,428	9.2029	8.190	8.172	8.190	8.109	8.422	32,889,628	8.2190	-1.19%
2023-11-01	0	9.280	9.280	9.290	9.000	9.400	40,712,124	376,347,750	9.2441	8.288	8.288	8.297	8.038	8.395	45,585,622	8.2558	3.80%
2023-10-31	0	8.940	8.930	8.940	8.550	9.020	67,572,230	602,376,022	8.9145	7.984	7.975	7.984	7.636	8.056	75,661,052	7.9615	-2.83%
2023-10-30	0	9.200	9.200	9.220	8.920	9.280	37,068,279	339,478,252	9.1582	8.216	8.216	8.234	7.966	8.288	41,505,586	8.1791	-1.81%
2023-10-27	0	9.370	9.370	9.390	9.270	9.470	30,135,390	282,525,127	9.3752	8.368	8.368	8.386	8.279	8.458	33,742,786	8.3729	-0.95%
2023-10-26	0	9.460	9.450	9.460	9.250	9.560	21,657,637	204,826,669	9.4575	8.449	8.440	8.449	8.261	8.538	24,250,193	8.4464	0.64%
2023-10-25	0	9.400	9.400	9.410	9.290	9.560	21,853,627	205,474,103	9.4023	8.395	8.395	8.404	8.297	8.538	24,469,644	8.3971	1.18%
2023-10-24	0	9.290	9.290	9.300	9.180	9.380	31,273,177	290,484,906	9.2886	8.297	8.297	8.306	8.199	8.377	35,016,773	8.2956	-1.17%
2023-10-20	0	9.400	9.390	9.400	9.360	9.530	15,781,445	148,898,117	9.4350	8.395	8.386	8.395	8.359	8.511	17,670,583	8.4263	-1.26%
2023-10-19	0	9.520	9.520	9.530	9.430	9.720	25,551,297	244,299,695	9.5611	8.502	8.502	8.511	8.422	8.681	28,609,948	8.5390	-2.06%
2023-10-18	0	9.720	9.720	9.730	9.580	9.860	17,678,192	172,630,178	9.7651	8.681	8.681	8.690	8.556	8.806	19,794,383	8.7212	0.21%
2023-10-17	0	9.700	9.700	9.710	9.560	9.840	22,948,756	222,762,759	9.7070	8.663	8.663	8.672	8.538	8.788	25,695,867	8.6692	-0.10%
2023-10-16	0	9.710	9.710	9.720	9.650	9.940	21,354,407	207,940,872	9.7376	8.672	8.672	8.681	8.618	8.877	23,910,664	8.6966	-1.52%
2023-10-13	0	9.860	9.850	9.860	9.790	10.14	23,659,730	234,280,322	9.9021	8.806	8.797	8.806	8.743	9.056	26,491,949	8.8435	-2.76%
2023-10-12	0	10.14	10.12	10.14	9.870	10.26	39,827,141	402,876,547	10.116	9.056	9.038	9.056	8.815	9.163	44,594,701	9.0342	3.79%
2023-10-11	0	9.770	9.770	9.780	9.760	10.06	29,415,435	290,044,320	9.8603	8.726	8.726	8.734	8.717	8.984	32,936,648	8.8061	-0.71%
2023-10-10	0	9.840	9.830	9.840	9.710	10.04	31,229,816	308,500,831	9.8784	8.788	8.779	8.788	8.672	8.967	34,968,222	8.8223	0.41%
2023-10-09	0	9.800	9.800	9.820	9.660	10.14	26,183,411	256,604,511	9.8003	8.752	8.752	8.770	8.627	9.056	29,317,730	8.7525	-3.35%
2023-10-06	0	10.14	10.12	10.14	10.08	10.26	5,078,652	51,559,159	10.152	9.056	9.038	9.056	9.002	9.163	5,686,599	9.0668	0.00%
2023-10-05	0	10.14	10.12	10.14	10.08	10.24	25,246,153	257,382,180	10.195	9.056	9.038	9.056	9.002	9.145	28,268,277	9.1050	0.40%
2023-10-04	0	10.10	10.08	10.10	9.830	10.14	24,464,287	245,240,649	10.024	9.020	9.002	9.020	8.779	9.056	27,392,816	8.9527	2.12%
2023-10-03	0	9.890	9.880	9.890	9.750	9.940	18,577,289	183,797,545	9.8937	8.833	8.824	8.833	8.708	8.877	20,801,108	8.8359	-1.69%
2023-09-29	0	10.06	10.00	10.06	9.710	10.08	24,692,357	246,798,594	9.9949	8.984	8.931	8.984	8.672	9.002	27,648,188	8.9264	2.86%
2023-09-28	0	9.780	9.770	9.780	9.650	9.840	27,413,035	267,873,276	9.7717	8.734	8.726	8.734	8.618	8.788	30,694,548	8.7271	-0.10%
2023-09-27	0	9.790	9.750	9.790	9.520	9.790	25,471,543	247,507,773	9.7170	8.743	8.708	8.743	8.502	8.743	28,520,647	8.6782	1.14%
2023-09-26	0	9.680	9.670	9.680	9.590	9.900	26,835,190	260,162,458	9.6948	8.645	8.636	8.645	8.565	8.842	30,047,531	8.6584	-1.43%
2023-09-25	0	9.820	9.770	9.820	9.680	9.960	19,859,444	194,271,897	9.7823	8.770	8.726	8.770	8.645	8.895	22,236,745	8.7365	-0.30%
2023-09-22	0	9.850	9.810	9.850	9.590	9.860	26,746,736	261,634,059	9.7819	8.797	8.761	8.797	8.565	8.806	29,948,489	8.7361	1.13%
2023-09-21	0	9.740	9.720	9.740	9.640	9.850	21,523,806	210,093,980	9.7610	8.699	8.681	8.699	8.609	8.797	24,100,341	8.7175	-0.10%
2023-09-20	0	9.750	9.750	9.770	9.640	9.850	31,100,668	303,559,038	9.7605	8.708	8.708	8.726	8.609	8.797	34,823,614	8.7170	-0.71%
2023-09-19	0	9.820	9.800	9.820	9.340	9.850	54,513,321	528,384,214	9.6928	8.770	8.752	8.770	8.341	8.797	61,038,909	8.6565	3.70%
2023-09-18	0	9.470	9.430	9.470	9.270	9.550	20,320,627	190,978,798	9.3983	8.458	8.422	8.458	8.279	8.529	22,753,134	8.3935	0.53%
2023-09-15	0	9.420	9.410	9.420	9.260	9.520	33,097,971	311,206,100	9.4026	8.413	8.404	8.413	8.270	8.502	37,060,007	8.3974	-0.11%
2023-09-14	0	9.430	9.420	9.430	9.260	9.520	18,378,777	173,266,120	9.4275	8.422	8.413	8.422	8.270	8.502	20,578,832	8.4196	0.75%
2023-09-13	0	9.360	9.350	9.360	9.180	9.430	15,084,919	140,550,228	9.3173	8.359	8.350	8.359	8.199	8.422	16,890,679	8.3212	-0.43%
2023-09-12	0	9.400	9.400	9.430	9.260	9.500	17,885,387	168,139,223	9.4009	8.395	8.395	8.422	8.270	8.484	20,026,381	8.3959	-0.95%
2023-09-11	0	9.490	9.480	9.490	9.330	9.650	26,946,406	256,426,984	9.5162	8.475	8.467	8.475	8.333	8.618	30,172,061	8.4988	0.32%
2023-09-07	0	9.460	9.450	9.460	9.300	9.540	12,535,744	118,756,147	9.4734	8.449	8.440	8.449	8.306	8.520	14,036,352	8.4606	0.11%
2023-09-06	0	9.450	9.440	9.450	9.250	9.500	27,266,721	256,885,113	9.4212	8.440	8.431	8.440	8.261	8.484	30,530,719	8.4140	1.72%
2023-09-05	0	9.290	9.280	9.290	9.150	9.390	16,618,770	154,743,208	9.3114	8.297	8.288	8.297	8.172	8.386	18,608,142	8.3159	-0.75%
2023-09-04	0	9.360	9.350	9.360	9.050	9.370	17,237,281	160,098,558	9.2879	8.359	8.350	8.359	8.082	8.368	19,300,692	8.2950	3.77%
2023-08-31	0	9.020	9.010	9.020	8.990	9.300	33,510,449	302,759,654	9.0348	8.056	8.047	8.056	8.029	8.306	37,521,861	8.0689	-0.55%
2023-08-30	0	9.070	9.070	9.080	9.030	9.240	24,731,244	225,675,970	9.1251	8.100	8.100	8.109	8.065	8.252	27,691,730	8.1496	1.68%
2023-08-29	0	8.920	8.900	8.920	8.650	8.930	16,279,740	144,646,846	8.8851	7.966	7.949	7.966	7.725	7.975	18,228,528	7.9352	1.94%
2023-08-28	0	8.750	8.740	8.750	8.620	8.790	29,214,894	255,505,496	8.7457	7.815	7.806	7.815	7.698	7.850	32,712,101	7.8107	3.31%
2023-08-25	0	8.470	8.470	8.480	8.330	8.620	14,721,967	125,254,769	8.5080	7.564	7.564	7.573	7.439	7.698	16,484,279	7.5984	1.44%
2023-08-24	0	8.350	8.350	8.370	8.310	8.400	20,222,099	168,929,594	8.3537	7.457	7.457	7.475	7.422	7.502	22,642,812	7.4606	0.24%
2023-08-23	0	8.330	8.320	8.330	8.230	8.430	29,994,554	250,276,644	8.3441	7.439	7.431	7.439	7.350	7.529	33,585,091	7.4520	0.36%
2023-08-22	0	8.300	8.300	8.320	8.130	8.460	29,244,459	244,372,825	8.3562	7.413	7.413	7.431	7.261	7.556	32,745,205	7.4629	1.59%
2023-08-21	0	8.170	8.170	8.180	8.080	8.300	49,626,921	408,768,518	8.2368	7.297	7.297	7.305	7.216	7.413	55,567,576	7.3562	-1.45%
2023-08-18	0	8.290	8.290	8.300	8.250	8.610	30,700,419	257,542,040	8.3889	7.404	7.404	7.413	7.368	7.690	34,375,453	7.4920	-0.84%
2023-08-17	0	8.360	8.350	8.360	8.030	8.410	69,301,810	576,301,894	8.3158	7.466	7.457	7.466	7.172	7.511	77,597,674	7.4268	0.36%
2023-08-16	0	8.330	8.320	8.330	8.220	8.410	54,334,288	451,205,602	8.3043	7.439	7.431	7.439	7.341	7.511	60,838,445	7.4165	-1.30%
2023-08-15	0	8.440	8.440	8.470	8.370	8.550	24,089,882	203,330,564	8.4405	7.538	7.538	7.564	7.475	7.636	26,973,593	7.5381	-0.47%
2023-08-14	0	8.480	8.470	8.480	8.370	8.550	36,164,245	305,808,813	8.4561	7.573	7.564	7.573	7.475	7.636	40,493,333	7.5521	-0.82%
2023-08-11	0	8.550	8.550	8.560	8.500	8.780	30,444,377	261,050,526	8.5747	7.636	7.636	7.645	7.591	7.841	34,088,761	7.6580	-1.95%
2023-08-10	0	8.720	8.720	8.730	8.600	8.900	22,166,642	193,024,287	8.7079	7.788	7.788	7.797	7.681	7.949	24,820,129	7.7769	-1.02%
2023-08-09	0	8.810	8.790	8.810	8.660	8.810	11,534,201	100,924,587	8.7500	7.868	7.850	7.868	7.734	7.868	12,914,918	7.8146	0.11%
2023-08-08	0	8.800	8.800	8.810	8.530	8.840	28,446,502	248,869,451	8.7487	7.859	7.859	7.868	7.618	7.895	31,851,728	7.8134	1.03%
2023-08-07	0	8.710	8.710	8.720	8.590	8.840	14,361,854	125,247,608	8.7209	7.779	7.779	7.788	7.672	7.895	16,081,058	7.7885	-2.13%
2023-08-04	0	8.900	8.890	8.900	8.810	9.120	27,426,952	246,117,403	8.9736	7.949	7.940	7.949	7.868	8.145	30,710,131	8.0142	1.48%
2023-08-03	0	8.770	8.760	8.770	8.390	8.860	33,860,905	296,299,013	8.7505	7.832	7.823	7.832	7.493	7.913	37,914,269	7.8150	3.54%
2023-08-02	0	8.470	8.460	8.470	8.410	8.940	49,318,094	422,591,423	8.5687	7.564	7.556	7.564	7.511	7.984	55,221,781	7.6526	-4.19%
2023-08-01	0	8.840	8.840	8.850	8.820	9.170	25,486,975	228,431,200	8.9627	7.895	7.895	7.904	7.877	8.190	28,537,927	8.0045	-2.86%
2023-07-31	0	9.100	9.090	9.100	8.830	9.180	39,734,232	361,296,296	9.0928	8.127	8.118	8.127	7.886	8.199	44,490,670	8.1207	3.06%
2023-07-28	0	8.830	8.830	8.840	8.640	8.920	18,630,901	164,577,455	8.8336	7.886	7.886	7.895	7.716	7.966	20,861,137	7.8892	0.80%
2023-07-27	0	8.760	8.740	8.760	8.660	8.970	19,311,351	169,721,052	8.7887	7.823	7.806	7.823	7.734	8.011	21,623,041	7.8491	-0.68%
2023-07-26	0	8.820	8.800	8.820	8.750	8.900	19,756,003	174,084,529	8.8117	7.877	7.859	7.877	7.815	7.949	22,120,921	7.8697	0.00%
2023-07-25	0	8.820	8.810	8.820	8.530	8.860	38,500,467	336,772,385	8.7472	7.877	7.868	7.877	7.618	7.913	43,109,216	7.8121	6.39%
2023-07-24	0	8.290	8.280	8.290	8.250	8.470	12,127,547	101,116,976	8.3378	7.404	7.395	7.404	7.368	7.564	13,579,291	7.4464	-2.24%
2023-07-21	0	8.480	8.470	8.480	8.320	8.500	15,114,864	127,441,600	8.4315	7.573	7.564	7.573	7.431	7.591	16,924,209	7.5301	1.56%
2023-07-20	0	8.350	8.350	8.370	8.320	8.530	18,335,328	154,213,952	8.4108	7.457	7.457	7.475	7.431	7.618	20,530,182	7.5116	-1.18%
2023-07-19	0	8.450	8.440	8.450	8.320	8.520	28,159,124	237,158,028	8.4221	7.547	7.538	7.547	7.431	7.609	31,529,949	7.5217	-0.71%
2023-07-18	0	8.510	8.510	8.520	8.470	8.630	23,487,196	200,457,916	8.5348	7.600	7.600	7.609	7.564	7.707	26,298,761	7.6223	-1.28%
2023-07-14	0	8.620	8.610	8.620	8.510	8.720	24,954,487	214,953,294	8.6138	7.698	7.690	7.698	7.600	7.788	27,941,696	7.6929	0.82%
2023-07-13	0	8.550	8.550	8.560	8.490	8.650	14,021,349	120,243,603	8.5758	7.636	7.636	7.645	7.582	7.725	15,699,793	7.6589	1.42%
2023-07-12	0	8.430	8.420	8.430	8.310	8.440	23,675,432	198,935,273	8.4026	7.529	7.520	7.529	7.422	7.538	26,509,530	7.5043	0.96%
2023-07-11	0	8.350	8.340	8.350	8.260	8.480	28,108,899	235,202,546	8.3675	7.457	7.448	7.457	7.377	7.573	31,473,711	7.4730	-0.83%
2023-07-10	0	8.420	8.420	8.430	8.320	8.650	21,785,719	183,043,167	8.4020	7.520	7.520	7.529	7.431	7.725	24,393,607	7.5037	-0.47%
2023-07-07	0	8.460	8.460	8.490	8.450	8.640	19,702,465	167,524,926	8.5027	7.556	7.556	7.582	7.547	7.716	22,060,974	7.5937	-1.17%
2023-07-06	0	8.560	8.550	8.560	8.510	8.830	22,682,311	194,967,302	8.5956	7.645	7.636	7.645	7.600	7.886	25,397,527	7.6766	-1.38%
2023-07-05	0	8.680	8.670	8.680	8.560	8.780	21,045,158	182,300,067	8.6623	7.752	7.743	7.752	7.645	7.841	23,564,396	7.7363	-0.69%
2023-07-04	0	8.740	8.740	8.750	8.720	8.890	8,033,739	70,583,775	8.7859	7.806	7.806	7.815	7.788	7.940	8,995,428	7.8466	-1.02%
2023-07-03	0	8.830	8.820	8.830	8.720	8.900	12,024,494	106,065,076	8.8208	7.886	7.877	7.886	7.788	7.949	13,463,902	7.8777	1.38%
2023-06-30	0	8.710	8.710	8.730	8.610	8.740	19,696,651	171,146,828	8.6891	7.779	7.779	7.797	7.690	7.806	22,054,464	7.7602	-0.46%
2023-06-29	0	8.750	8.750	8.770	8.710	9.060	18,412,470	161,388,284	8.7652	7.815	7.815	7.832	7.779	8.091	20,616,559	7.8281	-1.69%
2023-06-28	0	8.900	8.890	8.900	8.820	9.130	18,228,399	163,193,156	8.9527	7.949	7.940	7.949	7.877	8.154	20,410,453	7.9956	0.56%
2023-06-27	0	8.850	8.850	8.870	8.660	8.900	19,042,742	168,052,637	8.8250	7.904	7.904	7.922	7.734	7.949	21,322,278	7.8816	1.84%
2023-06-26	0	8.690	8.690	8.700	8.610	8.770	13,750,488	119,610,855	8.6987	7.761	7.761	7.770	7.690	7.832	15,396,508	7.7687	-0.87%
2023-06-23	0	9.290	9.290	9.320	9.290	9.500	12,396,458	115,632,607	9.3279	7.829	7.829	7.854	7.829	8.006	14,710,350	7.8606	-2.42%
2023-06-21	0	9.520	9.500	9.520	9.300	9.600	26,143,201	248,713,254	9.5135	8.023	8.006	8.023	7.837	8.090	31,023,027	8.0171	1.49%
2023-06-20	0	9.380	9.380	9.390	9.340	9.490	14,015,300	131,929,520	9.4132	7.905	7.905	7.913	7.871	7.997	16,631,362	7.9326	-1.05%
2023-06-19	0	9.480	9.480	9.510	9.320	9.700	30,111,023	286,671,128	9.5205	7.989	7.989	8.014	7.854	8.174	35,731,473	8.0229	-2.17%
2023-06-16	0	9.690	9.680	9.690	9.460	9.880	88,055,201	856,284,825	9.7244	8.166	8.157	8.166	7.972	8.326	104,491,369	8.1948	2.22%
2023-06-15	0	9.480	9.470	9.480	9.270	9.620	27,575,689	260,239,726	9.4373	7.989	7.980	7.989	7.812	8.107	32,722,900	7.9528	-0.21%
2023-06-14	0	9.500	9.490	9.500	9.420	9.620	17,339,545	164,578,306	9.4915	8.006	7.997	8.006	7.938	8.107	20,576,102	7.9985	0.21%
2023-06-13	0	9.480	9.480	9.500	9.450	9.700	19,287,072	183,498,848	9.5141	7.989	7.989	8.006	7.964	8.174	22,887,150	8.0175	-1.96%
2023-06-12	0	9.670	9.660	9.670	9.580	9.710	15,841,358	153,120,899	9.6659	8.149	8.141	8.149	8.073	8.183	18,798,267	8.1455	0.10%
2023-06-09	0	9.660	9.650	9.670	9.590	9.710	29,984,570	290,038,131	9.6729	8.141	8.132	8.149	8.082	8.183	35,581,416	8.1514	0.31%
2023-06-08	0	9.630	9.620	9.630	9.420	9.680	22,067,135	211,772,055	9.5967	8.115	8.107	8.115	7.938	8.157	26,186,132	8.0872	1.58%
2023-06-07	0	9.480	9.480	9.490	9.420	9.700	23,224,109	221,941,978	9.5565	7.989	7.989	7.997	7.938	8.174	27,559,064	8.0533	0.00%
2023-06-06	0	9.480	9.470	9.480	9.370	9.790	23,492,350	225,594,964	9.6029	7.989	7.980	7.989	7.896	8.250	27,877,374	8.0924	0.96%
2023-06-05	0	9.390	9.390	9.400	9.200	9.440	25,086,842	234,676,200	9.3546	7.913	7.913	7.921	7.753	7.955	29,769,490	7.8831	0.75%
2023-06-02	0	9.320	9.320	9.330	9.230	9.570	52,260,706	491,981,303	9.4140	7.854	7.854	7.862	7.778	8.065	62,015,561	7.9332	-0.11%
2023-06-01	0	9.330	9.320	9.330	9.150	9.460	46,618,657	434,777,909	9.3263	7.862	7.854	7.862	7.711	7.972	55,320,381	7.8593	0.00%
2023-05-31	0	9.330	9.330	9.350	9.270	9.580	51,926,775	485,715,249	9.3538	7.862	7.862	7.879	7.812	8.073	61,619,300	7.8825	-3.22%
2023-05-30	0	9.640	9.630	9.640	9.440	9.870	34,631,080	335,381,420	9.6844	8.124	8.115	8.124	7.955	8.317	41,095,233	8.1611	0.10%
2023-05-29	0	9.630	9.620	9.630	9.350	9.740	35,702,170	342,862,619	9.6034	8.115	8.107	8.115	7.879	8.208	42,366,250	8.0928	1.26%
2023-05-25	0	9.510	9.500	9.510	9.310	9.670	36,523,519	344,870,408	9.4424	8.014	8.006	8.014	7.846	8.149	43,340,910	7.9572	-1.65%
2023-05-24	0	9.670	9.660	9.670	9.560	10.06	45,698,541	442,869,631	9.6911	8.149	8.141	8.149	8.056	8.478	54,228,519	8.1667	-2.91%
2023-05-23	0	9.960	9.960	9.980	9.960	10.24	37,734,139	378,358,457	10.027	8.393	8.393	8.410	8.393	8.629	44,777,501	8.4497	-0.40%
2023-05-22	0	10.00	10.00	10.02	9.810	10.06	34,834,101	346,327,705	9.9422	8.427	8.427	8.444	8.267	8.478	41,336,149	8.3783	0.40%
2023-05-19	0	9.960	9.940	9.960	9.700	10.02	32,017,724	316,872,838	9.8968	8.393	8.376	8.393	8.174	8.444	37,994,074	8.3401	-0.80%
2023-05-18	0	10.04	10.02	10.04	9.810	10.20	28,905,171	290,649,964	10.055	8.461	8.444	8.461	8.267	8.596	34,300,539	8.4736	2.24%
2023-05-17	0	9.820	9.810	9.820	9.760	9.980	29,271,442	288,836,127	9.8675	8.275	8.267	8.275	8.225	8.410	34,735,178	8.3154	-1.31%
2023-05-16	0	9.950	9.950	9.960	9.830	10.14	27,732,556	275,472,862	9.9332	8.385	8.385	8.393	8.284	8.545	32,909,047	8.3707	-0.20%
2023-05-15	0	9.970	9.970	9.980	9.650	10.08	43,997,272	435,485,536	9.8980	8.402	8.402	8.410	8.132	8.494	52,209,695	8.3411	2.47%
2023-05-12	0	9.730	9.730	9.740	9.610	10.00	45,626,569	443,748,403	9.7257	8.200	8.200	8.208	8.098	8.427	54,143,113	8.1958	-2.89%
2023-05-11	0	10.02	10.02	10.04	9.940	10.24	45,390,929	455,607,870	10.037	8.444	8.444	8.461	8.376	8.629	53,863,489	8.4586	-1.96%
2023-05-10	0	10.22	10.20	10.22	10.00	10.50	71,318,541	724,025,594	10.152	8.612	8.596	8.612	8.427	8.848	84,630,685	8.5551	-1.73%
2023-05-09	0	10.40	10.38	10.40	10.36	10.70	43,156,345	454,845,324	10.540	8.764	8.747	8.764	8.730	9.017	51,211,803	8.8817	-1.52%
2023-05-08	0	10.56	10.52	10.56	9.930	10.64	63,106,058	655,862,992	10.393	8.899	8.865	8.899	8.368	8.966	74,885,280	8.7582	4.14%
2023-05-05	0	10.14	10.14	10.16	9.810	10.16	46,686,816	469,194,053	10.050	8.545	8.545	8.562	8.267	8.562	55,401,263	8.4690	2.42%
2023-05-04	0	9.900	9.900	9.910	9.430	9.980	47,851,295	471,853,624	9.8608	8.343	8.343	8.351	7.947	8.410	56,783,100	8.3098	4.21%
2023-05-03	0	9.500	9.480	9.500	9.300	9.510	13,672,115	128,945,530	9.4313	8.006	7.989	8.006	7.837	8.014	16,224,118	7.9478	-0.11%
2023-05-02	0	9.510	9.500	9.510	9.230	9.700	33,501,733	316,654,032	9.4519	8.014	8.006	8.014	7.778	8.174	39,755,084	7.9651	0.42%
2023-04-28	0	9.470	9.460	9.470	9.070	9.630	43,927,404	414,163,209	9.4284	7.980	7.972	7.980	7.643	8.115	52,126,786	7.9453	2.71%
2023-04-27	0	9.220	9.220	9.230	9.010	9.400	46,977,991	434,283,665	9.2444	7.770	7.770	7.778	7.593	7.921	55,746,788	7.7903	1.10%
2023-04-26	0	9.120	9.100	9.120	8.960	9.180	23,354,695	212,201,856	9.0860	7.685	7.669	7.685	7.551	7.736	27,714,025	7.6568	0.44%
2023-04-25	0	9.080	9.080	9.100	9.010	9.190	23,222,458	211,173,111	9.0935	7.652	7.652	7.669	7.593	7.744	27,557,105	7.6631	0.22%
2023-04-24	0	9.060	9.050	9.060	8.930	9.270	29,900,470	271,211,501	9.0705	7.635	7.626	7.635	7.525	7.812	35,481,618	7.6437	-0.11%
2023-04-21	0	9.070	9.050	9.070	8.980	9.200	33,801,024	306,364,450	9.0638	7.643	7.626	7.643	7.567	7.753	40,110,240	7.6381	-0.87%
2023-04-20	0	9.150	9.150	9.160	8.860	9.230	50,185,293	457,000,718	9.1063	7.711	7.711	7.719	7.466	7.778	59,552,757	7.6739	2.46%
2023-04-19	0	8.930	8.920	8.930	8.780	9.010	37,374,336	334,425,473	8.9480	7.525	7.517	7.525	7.399	7.593	44,350,538	7.5405	1.13%
2023-04-18	0	8.830	8.820	8.830	8.550	8.940	46,417,156	409,553,329	8.8233	7.441	7.433	7.441	7.205	7.534	55,081,269	7.4354	0.91%
2023-04-17	0	8.750	8.750	8.760	8.560	8.760	41,766,170	362,711,232	8.6843	7.374	7.374	7.382	7.214	7.382	49,562,141	7.3183	1.74%
2023-04-14	0	8.600	8.570	8.600	8.450	8.730	40,096,152	344,280,862	8.5864	7.247	7.222	7.247	7.121	7.357	47,580,401	7.2358	-0.12%
2023-04-13	0	8.610	8.590	8.610	8.400	8.740	46,053,815	396,523,457	8.6100	7.256	7.239	7.256	7.079	7.365	54,650,107	7.2557	1.18%
2023-04-12	0	8.510	8.480	8.510	8.060	8.560	52,240,159	442,289,834	8.4665	7.171	7.146	7.171	6.792	7.214	61,991,179	7.1347	5.06%
2023-04-11	0	8.100	8.070	8.100	7.910	8.220	41,958,874	340,105,696	8.1057	6.826	6.801	6.826	6.666	6.927	49,790,815	6.8307	1.50%
2023-04-06	0	7.980	7.970	7.990	7.880	8.050	16,206,283	129,521,003	7.9920	6.725	6.716	6.733	6.641	6.784	19,231,308	6.7349	1.01%
2023-04-04	0	7.900	7.900	7.910	7.860	7.970	21,768,846	172,037,688	7.9029	6.657	6.657	6.666	6.624	6.716	25,832,165	6.6598	-0.50%
2023-04-03	0	7.940	7.940	7.950	7.860	8.070	24,625,453	195,480,452	7.9381	6.691	6.691	6.699	6.624	6.801	29,221,980	6.6895	-0.87%
2023-03-31	0	8.010	8.010	8.020	7.950	8.160	45,847,968	368,299,269	8.0331	6.750	6.750	6.758	6.699	6.876	54,405,837	6.7695	-1.23%
2023-03-30	0	8.110	8.110	8.120	7.950	8.180	42,606,219	343,352,664	8.0587	6.834	6.834	6.843	6.699	6.893	50,558,991	6.7911	-0.86%
2023-03-29	0	8.180	8.170	8.180	8.030	8.220	43,066,102	350,761,836	8.1447	6.893	6.885	6.893	6.767	6.927	51,104,715	6.8636	0.25%
2023-03-28	0	8.160	8.160	8.170	7.490	8.190	95,780,431	770,074,151	8.0400	6.876	6.876	6.885	6.312	6.902	113,658,572	6.7753	10.57%
2023-03-27	0	7.380	7.370	7.380	7.350	7.630	35,188,937	261,173,940	7.4220	6.219	6.211	6.219	6.194	6.430	41,757,218	6.2546	-2.51%
2023-03-24	0	7.570	7.570	7.590	7.520	7.690	27,997,670	212,248,671	7.5809	6.379	6.379	6.396	6.337	6.480	33,223,646	6.3885	-1.17%
2023-03-23	0	7.660	7.640	7.660	7.490	7.690	27,865,340	212,493,801	7.6257	6.455	6.438	6.455	6.312	6.480	33,066,616	6.4262	1.46%
2023-03-22	0	7.550	7.550	7.560	7.480	7.610	17,605,022	133,074,908	7.5589	6.362	6.362	6.371	6.303	6.413	20,891,132	6.3699	1.62%
2023-03-21	0	7.430	7.430	7.440	7.410	7.510	19,155,090	142,759,780	7.4528	6.261	6.261	6.270	6.244	6.329	22,730,532	6.2805	0.41%
2023-03-20	0	7.400	7.400	7.420	7.320	7.570	26,653,930	197,594,553	7.4133	6.236	6.236	6.253	6.169	6.379	31,629,087	6.2472	-1.46%
2023-03-17	0	7.510	7.510	7.520	7.340	7.620	37,882,384	284,365,141	7.5065	6.329	6.329	6.337	6.185	6.421	44,953,417	6.3258	1.76%
2023-03-16	0	7.380	7.370	7.380	7.300	7.480	27,816,226	206,070,982	7.4083	6.219	6.211	6.219	6.152	6.303	33,008,335	6.2430	-0.94%
2023-03-15	0	7.450	7.450	7.470	7.370	7.560	30,046,742	224,289,615	7.4647	6.278	6.278	6.295	6.211	6.371	35,655,193	6.2905	0.13%
2023-03-14	0	7.440	7.440	7.450	7.400	7.610	34,906,878	262,703,169	7.5258	6.270	6.270	6.278	6.236	6.413	41,422,510	6.3420	-0.27%
2023-03-13	0	7.460	7.460	7.470	7.310	7.510	23,812,275	177,185,909	7.4409	6.287	6.287	6.295	6.160	6.329	28,257,016	6.2705	2.61%
2023-03-10	0	7.270	7.260	7.270	7.230	7.420	21,848,557	159,321,102	7.2921	6.126	6.118	6.126	6.093	6.253	25,926,755	6.1450	-1.22%
2023-03-09	0	7.360	7.360	7.380	7.320	7.530	32,292,259	239,362,048	7.4124	6.202	6.202	6.219	6.169	6.346	38,319,853	6.2464	-2.00%
2023-03-08	0	7.510	7.510	7.520	7.370	7.550	39,017,728	291,122,604	7.4613	6.329	6.329	6.337	6.211	6.362	46,300,681	6.2877	-1.44%
2023-03-07	0	7.620	7.600	7.620	7.490	7.740	55,227,168	420,983,250	7.6228	6.421	6.405	6.421	6.312	6.523	65,535,736	6.4237	0.26%
2023-03-06	0	7.600	7.590	7.600	7.310	7.660	68,343,391	515,530,536	7.5432	6.405	6.396	6.405	6.160	6.455	81,100,201	6.3567	3.97%
2023-03-03	0	7.310	7.300	7.310	7.270	7.380	24,239,261	177,599,506	7.3269	6.160	6.152	6.160	6.126	6.219	28,763,702	6.1744	0.55%
2023-03-02	0	7.270	7.270	7.280	7.020	7.320	27,499,029	199,664,733	7.2608	6.126	6.126	6.135	5.916	6.169	32,631,930	6.1187	3.12%
2023-03-01	0	7.050	7.050	7.060	6.900	7.090	22,518,612	158,442,075	7.0360	5.941	5.941	5.949	5.815	5.975	26,721,881	5.9293	2.32%
2023-02-28	0	6.890	6.880	6.890	6.890	7.170	47,102,713	327,284,192	6.9483	5.806	5.798	5.806	5.806	6.042	55,894,790	5.8554	-2.27%
2023-02-27	0	7.050	7.040	7.050	7.030	7.180	31,213,860	221,459,203	7.0949	5.941	5.933	5.941	5.924	6.051	37,040,163	5.9789	-2.22%
2023-02-24	0	7.210	7.200	7.210	7.150	7.220	20,918,807	150,536,767	7.1962	6.076	6.067	6.076	6.025	6.084	24,823,460	6.0643	-0.14%
2023-02-23	0	7.220	7.210	7.220	7.150	7.290	14,592,359	105,604,564	7.2370	6.084	6.076	6.084	6.025	6.143	17,316,133	6.0986	0.00%
2023-02-22	0	7.220	7.210	7.220	7.170	7.290	14,444,311	104,311,450	7.2216	6.084	6.076	6.084	6.042	6.143	17,140,451	6.0857	-0.28%
2023-02-21	0	7.240	7.230	7.240	7.230	7.320	12,831,952	93,133,637	7.2579	6.101	6.093	6.101	6.093	6.169	15,227,133	6.1163	-0.82%
2023-02-20	0	7.300	7.290	7.300	7.130	7.330	18,715,085	135,728,592	7.2524	6.152	6.143	6.152	6.008	6.177	22,208,397	6.1116	1.39%
2023-02-17	0	7.200	7.190	7.200	7.170	7.290	13,614,695	98,336,732	7.2228	6.067	6.059	6.067	6.042	6.143	16,155,981	6.0867	-0.83%
2023-02-16	0	7.260	7.230	7.260	7.180	7.330	17,269,636	125,362,495	7.2591	6.118	6.093	6.118	6.051	6.177	20,493,144	6.1173	0.83%
2023-02-15	0	7.200	7.180	7.200	7.120	7.280	37,815,041	271,519,405	7.1802	6.067	6.051	6.067	6.000	6.135	44,873,504	6.0508	-0.41%
2023-02-14	0	7.230	7.230	7.240	7.140	7.280	38,619,641	278,699,380	7.2165	6.093	6.093	6.101	6.017	6.135	45,828,289	6.0814	0.56%
2023-02-13	0	7.190	7.190	7.210	7.160	7.250	25,299,018	182,507,132	7.2140	6.059	6.059	6.076	6.034	6.110	30,021,271	6.0793	-1.10%
2023-02-10	0	7.270	7.260	7.270	7.240	7.390	18,471,933	134,715,781	7.2930	6.126	6.118	6.126	6.101	6.228	21,919,859	6.1458	0.69%
2023-02-09	0	7.220	7.220	7.230	7.190	7.300	18,227,926	131,945,885	7.2387	6.084	6.084	6.093	6.059	6.152	21,630,306	6.1000	-0.69%
2023-02-08	0	7.270	7.260	7.270	7.220	7.340	14,482,004	105,474,099	7.2831	6.126	6.118	6.126	6.084	6.185	17,185,179	6.1375	0.97%
2023-02-07	0	7.200	7.200	7.210	7.140	7.290	28,956,620	208,579,303	7.2032	6.067	6.067	6.076	6.017	6.143	34,361,592	6.0701	-0.69%
2023-02-06	0	7.250	7.240	7.250	7.180	7.300	28,809,438	208,962,209	7.2533	6.110	6.101	6.110	6.051	6.152	34,186,937	6.1123	0.14%
2023-02-03	0	7.240	7.240	7.250	7.220	7.340	30,476,090	221,009,499	7.2519	6.101	6.101	6.110	6.084	6.185	36,164,682	6.1112	-0.82%
2023-02-02	0	7.300	7.300	7.310	7.280	7.410	59,246,846	433,005,241	7.3085	6.152	6.152	6.160	6.135	6.244	70,305,717	6.1589	-1.48%
2023-02-01	0	7.410	7.400	7.410	7.340	7.430	35,160,595	259,755,622	7.3877	6.244	6.236	6.244	6.185	6.261	41,723,586	6.2256	0.54%
2023-01-31	0	7.370	7.370	7.380	7.370	7.650	43,214,421	320,750,182	7.4223	6.211	6.211	6.219	6.211	6.447	51,280,719	6.2548	-1.99%
2023-01-30	0	7.520	7.520	7.530	7.510	7.740	28,803,365	218,329,984	7.5800	6.337	6.337	6.346	6.329	6.523	34,179,731	6.3877	-3.09%
2023-01-27	0	7.760	7.750	7.760	7.690	7.800	25,986,677	200,274,972	7.7068	6.539	6.531	6.539	6.480	6.573	30,837,286	6.4946	0.13%
2023-01-26	0	7.750	7.750	7.760	7.570	7.750	50,206,364	382,675,272	7.6220	6.531	6.531	6.539	6.379	6.531	59,577,761	6.4231	1.97%
2023-01-20	0	7.600	7.590	7.600	7.430	7.600	18,304,806	137,563,684	7.5152	6.405	6.396	6.405	6.261	6.405	21,721,536	6.3331	1.20%
2023-01-19	0	7.510	7.500	7.510	7.450	7.620	47,364,067	354,840,304	7.4918	6.329	6.320	6.329	6.278	6.421	56,204,928	6.3133	-1.44%
2023-01-18	0	7.620	7.610	7.620	7.510	7.630	27,828,352	210,744,842	7.5730	6.421	6.413	6.421	6.329	6.430	33,022,724	6.3818	1.06%
2023-01-17	0	7.540	7.540	7.550	7.500	7.650	27,927,422	210,670,525	7.5435	6.354	6.354	6.362	6.320	6.447	33,140,286	6.3569	-1.82%
2023-01-16	0	7.680	7.670	7.680	7.530	7.720	30,151,014	230,636,163	7.6494	6.472	6.464	6.472	6.346	6.506	35,778,928	6.4461	-0.39%
2023-01-13	0	7.710	7.710	7.720	7.590	7.760	53,054,108	408,083,567	7.6918	6.497	6.497	6.506	6.396	6.539	62,957,058	6.4819	-0.26%
2023-01-12	0	7.730	7.730	7.740	7.520	7.750	48,793,390	373,549,629	7.6557	6.514	6.514	6.523	6.337	6.531	57,901,045	6.4515	2.38%
2023-01-11	0	7.550	7.530	7.550	7.330	7.560	59,094,658	441,888,303	7.4776	6.362	6.346	6.362	6.177	6.371	70,125,122	6.3014	2.72%
2023-01-10	0	7.350	7.340	7.350	7.200	7.370	33,983,472	248,366,717	7.3085	6.194	6.185	6.194	6.067	6.211	40,326,744	6.1589	1.24%
2023-01-09	0	7.260	7.250	7.260	7.180	7.550	88,918,905	644,915,782	7.2529	6.118	6.110	6.118	6.051	6.362	105,516,290	6.1120	-3.20%
2023-01-06	0	7.500	7.490	7.500	7.240	7.540	53,685,487	395,072,690	7.3590	6.320	6.312	6.320	6.101	6.354	63,706,288	6.2015	0.67%
2023-01-05	0	7.450	7.440	7.450	7.390	7.720	37,309,560	281,304,088	7.5397	6.278	6.270	6.278	6.228	6.506	44,273,671	6.3538	-1.32%
2023-01-04	0	7.550	7.550	7.560	7.320	7.560	38,040,973	283,652,252	7.4565	6.362	6.362	6.371	6.169	6.371	45,141,608	6.2836	2.30%
2023-01-03	0	7.380	7.360	7.380	7.240	7.390	16,992,593	124,843,222	7.3469	6.219	6.202	6.219	6.101	6.228	20,164,389	6.1913	-0.40%
2022-12-30	0	7.410	7.400	7.410	7.370	7.480	19,032,038	141,623,074	7.4413	6.244	6.236	6.244	6.211	6.303	22,584,512	6.2708	0.54%
2022-12-29	0	7.370	7.360	7.370	7.320	7.460	14,264,224	104,870,252	7.3520	6.211	6.202	6.211	6.169	6.287	16,926,749	6.1955	-1.47%
2022-12-28	0	7.480	7.470	7.480	7.430	7.600	20,866,105	156,627,852	7.5063	6.303	6.295	6.303	6.261	6.405	24,760,921	6.3256	0.00%
2022-12-23	0	7.480	7.470	7.480	7.390	7.540	8,920,011	66,799,826	7.4888	6.303	6.295	6.303	6.228	6.354	10,584,998	6.3108	0.54%
2022-12-22	0	7.440	7.440	7.450	7.400	7.500	20,647,670	153,713,068	7.4446	6.270	6.270	6.278	6.236	6.320	24,501,713	6.2736	1.09%
2022-12-21	0	7.360	7.360	7.370	7.280	7.410	25,841,942	190,218,346	7.3608	6.202	6.202	6.211	6.135	6.244	30,665,536	6.2030	0.14%
2022-12-20	0	7.350	7.330	7.350	7.260	7.380	15,356,750	112,390,020	7.3186	6.194	6.177	6.194	6.118	6.219	18,223,203	6.1674	0.00%
2022-12-19	0	7.350	7.340	7.350	7.300	7.420	15,933,423	116,912,946	7.3376	6.194	6.185	6.194	6.152	6.253	18,907,517	6.1834	-1.08%
2022-12-16	0	7.430	7.420	7.430	7.320	7.450	35,065,740	259,972,938	7.4139	6.261	6.253	6.261	6.169	6.278	41,611,025	6.2477	0.41%
2022-12-15	0	7.400	7.380	7.400	7.300	7.460	33,315,947	245,626,074	7.3726	6.236	6.219	6.236	6.152	6.287	39,534,620	6.2129	-0.27%
2022-12-14	0	7.420	7.410	7.420	7.360	7.420	30,309,984	224,236,701	7.3981	6.253	6.244	6.253	6.202	6.253	35,967,571	6.2344	0.13%
2022-12-13	0	7.410	7.410	7.420	7.340	7.460	43,693,552	323,805,356	7.4108	6.244	6.244	6.253	6.185	6.287	51,849,283	6.2451	-0.40%
2022-12-12	0	7.440	7.430	7.440	7.350	7.620	37,040,499	275,975,290	7.4506	6.270	6.261	6.270	6.194	6.421	43,954,388	6.2787	-3.25%
2022-12-09	0	7.690	7.680	7.690	7.600	7.740	35,043,825	268,338,028	7.6572	6.480	6.472	6.480	6.405	6.523	41,585,019	6.4528	0.52%
2022-12-08	0	7.650	7.640	7.650	7.510	7.700	29,534,257	224,858,810	7.6135	6.447	6.438	6.447	6.329	6.489	35,047,049	6.4159	2.55%
2022-12-07	0	7.460	7.460	7.470	7.450	7.720	65,553,516	496,434,358	7.5730	6.287	6.287	6.295	6.278	6.506	77,789,575	6.3818	-2.10%
2022-12-06	0	7.620	7.600	7.620	7.380	7.640	37,752,806	285,643,436	7.5662	6.421	6.405	6.421	6.219	6.438	44,799,652	6.3760	2.56%
2022-12-05	0	7.430	7.420	7.430	7.280	7.440	58,746,798	433,328,698	7.3762	6.261	6.253	6.261	6.135	6.270	69,712,331	6.2160	0.27%
2022-12-02	0	7.410	7.410	7.420	7.330	7.470	31,555,123	233,767,630	7.4082	6.244	6.244	6.253	6.177	6.295	37,445,125	6.2429	0.14%
2022-12-01	0	7.400	7.390	7.400	7.350	7.910	98,487,256	741,372,347	7.5276	6.236	6.228	6.236	6.194	6.666	116,870,646	6.3435	-5.85%
2022-11-30	0	7.860	7.850	7.860	7.700	7.900	82,233,202	644,435,836	7.8367	6.624	6.615	6.624	6.489	6.657	97,582,650	6.6040	0.38%
2022-11-29	0	7.830	7.820	7.830	7.740	7.980	40,328,727	316,219,226	7.8410	6.598	6.590	6.598	6.523	6.725	47,856,388	6.6077	1.95%
2022-11-28	0	7.680	7.670	7.680	7.420	7.740	20,302,652	155,072,997	7.6381	6.472	6.464	6.472	6.253	6.523	24,092,295	6.4366	-0.39%
2022-11-25	0	7.710	7.710	7.720	7.620	7.770	27,399,824	211,388,939	7.7150	6.497	6.497	6.506	6.421	6.548	32,514,208	6.5014	1.58%
2022-11-24	0	7.590	7.590	7.600	7.500	7.690	25,212,276	191,709,279	7.6038	6.396	6.396	6.405	6.320	6.480	29,918,338	6.4078	-0.91%
2022-11-23	0	7.660	7.650	7.660	7.570	7.740	28,026,116	215,070,071	7.6739	6.455	6.447	6.455	6.379	6.523	33,257,402	6.4668	1.32%
2022-11-22	0	7.560	7.550	7.560	7.280	7.600	38,332,129	286,709,762	7.4796	6.371	6.362	6.371	6.135	6.405	45,487,110	6.3031	3.42%
2022-11-21	0	7.310	7.300	7.310	7.130	7.380	35,014,433	255,385,840	7.2937	6.160	6.152	6.160	6.008	6.219	41,550,141	6.1464	0.14%
2022-11-18	0	7.300	7.280	7.300	7.240	7.380	34,081,922	249,377,842	7.3170	6.152	6.135	6.152	6.101	6.219	40,443,570	6.1661	0.00%
2022-11-17	0	7.300	7.300	7.310	7.230	7.370	23,973,282	175,024,185	7.3008	6.152	6.152	6.160	6.093	6.211	28,448,076	6.1524	1.11%
2022-11-16	0	7.220	7.220	7.240	7.080	7.280	71,951,422	516,573,438	7.1795	6.084	6.084	6.101	5.966	6.135	85,381,698	6.0502	0.28%
2022-11-15	0	7.200	7.190	7.200	7.130	7.330	72,233,964	520,120,625	7.2005	6.067	6.059	6.067	6.008	6.177	85,716,979	6.0679	-1.37%
2022-11-14	0	7.300	7.290	7.300	7.210	7.870	81,438,860	601,021,812	7.3800	6.152	6.143	6.152	6.076	6.632	96,640,038	6.2192	-4.33%
2022-11-11	0	7.630	7.630	7.640	7.460	7.730	35,237,164	268,464,973	7.6188	6.430	6.430	6.438	6.287	6.514	41,814,447	6.4204	2.01%
2022-11-10	0	7.480	7.480	7.490	7.370	7.550	24,343,917	181,765,601	7.4666	6.303	6.303	6.312	6.211	6.362	28,887,893	6.2921	-1.19%
2022-11-09	0	7.570	7.560	7.570	7.450	7.650	28,974,620	219,438,509	7.5735	6.379	6.371	6.379	6.278	6.447	34,382,952	6.3822	0.93%
2022-11-08	0	7.500	7.490	7.500	7.160	7.510	41,510,229	307,343,172	7.4040	6.320	6.312	6.320	6.034	6.329	49,258,427	6.2394	4.75%
2022-11-07	0	7.160	7.160	7.170	7.110	7.400	43,679,282	315,133,325	7.2147	6.034	6.034	6.042	5.992	6.236	51,832,350	6.0799	-3.11%
2022-11-04	0	7.390	7.380	7.390	7.160	7.440	37,326,657	274,217,747	7.3464	6.228	6.219	6.228	6.034	6.270	44,293,959	6.1909	4.23%
2022-11-03	0	7.090	7.080	7.090	6.980	7.400	46,121,010	327,077,103	7.0917	5.975	5.966	5.975	5.882	6.236	54,729,845	5.9762	-2.48%
2022-11-02	0	7.270	7.260	7.270	7.240	7.430	23,323,050	171,320,395	7.3455	6.126	6.118	6.126	6.101	6.261	27,676,473	6.1901	-1.89%
2022-11-01	0	7.410	7.400	7.410	7.320	7.430	36,164,151	267,206,888	7.3887	6.244	6.236	6.244	6.169	6.261	42,914,463	6.2265	2.35%
2022-10-31	0	7.240	7.240	7.250	7.190	7.520	46,511,975	341,099,730	7.3336	6.101	6.101	6.110	6.059	6.337	55,193,786	6.1800	-2.82%
2022-10-28	0	7.450	7.440	7.450	7.420	7.830	32,719,071	246,873,474	7.5452	6.278	6.270	6.278	6.253	6.598	38,826,333	6.3584	-2.49%
2022-10-27	0	7.640	7.630	7.640	7.570	7.810	15,927,164	122,749,711	7.7069	6.438	6.430	6.438	6.379	6.582	18,900,089	6.4947	0.92%
2022-10-26	0	7.570	7.570	7.580	7.440	7.690	27,323,710	207,908,168	7.6091	6.379	6.379	6.388	6.270	6.480	32,423,887	6.4122	0.40%
2022-10-25	0	7.540	7.530	7.540	7.420	7.600	31,672,730	238,336,814	7.5250	6.354	6.346	6.354	6.253	6.405	37,584,684	6.3413	-0.13%
2022-10-24	0	7.550	7.530	7.550	7.470	8.120	51,015,363	388,178,247	7.6090	6.362	6.346	6.362	6.295	6.843	60,537,766	6.4122	-7.25%
2022-10-21	0	8.140	8.140	8.150	8.120	8.390	27,053,181	222,685,997	8.2314	6.860	6.860	6.868	6.843	7.070	32,102,861	6.9366	-1.93%
2022-10-20	0	8.300	8.300	8.310	8.140	8.390	23,564,804	194,681,147	8.2615	6.994	6.994	7.003	6.860	7.070	27,963,353	6.9620	-0.60%
2022-10-19	0	8.350	8.340	8.350	8.260	8.420	32,635,730	272,211,084	8.3409	7.037	7.028	7.037	6.961	7.096	38,727,435	7.0289	0.36%
2022-10-18	0	8.320	8.320	8.330	8.180	8.600	43,047,104	357,027,896	8.2939	7.011	7.011	7.020	6.893	7.247	51,082,171	6.9893	-1.07%
2022-10-17	0	8.410	8.410	8.440	8.250	8.460	17,468,625	146,690,029	8.3973	7.087	7.087	7.112	6.952	7.129	20,729,276	7.0765	1.33%
2022-10-14	0	8.300	8.290	8.300	8.240	8.440	25,070,302	209,324,306	8.3495	6.994	6.986	6.994	6.944	7.112	29,749,863	7.0361	1.10%
2022-10-13	0	8.210	8.210	8.220	8.170	8.290	13,590,571	111,861,120	8.2308	6.919	6.919	6.927	6.885	6.986	16,127,354	6.9361	-0.12%
2022-10-12	0	8.220	8.220	8.230	8.100	8.340	24,771,632	204,009,714	8.2356	6.927	6.927	6.935	6.826	7.028	29,395,444	6.9402	0.74%
2022-10-11	0	8.160	8.140	8.160	8.110	8.300	22,364,180	183,270,851	8.1948	6.876	6.860	6.876	6.834	6.994	26,538,623	6.9058	-0.61%
2022-10-10	0	8.210	8.200	8.210	8.110	8.370	15,081,591	124,101,020	8.2286	6.919	6.910	6.919	6.834	7.053	17,896,684	6.9343	-1.08%
2022-10-07	0	8.300	8.290	8.300	8.240	8.410	5,488,372	45,733,401	8.3328	6.994	6.986	6.994	6.944	7.087	6,512,818	7.0221	-1.07%
2022-10-06	0	8.390	8.380	8.390	8.340	8.450	8,377,901	70,291,487	8.3901	7.070	7.062	7.070	7.028	7.121	9,941,699	7.0704	-0.24%
2022-10-05	0	8.410	8.390	8.410	8.250	8.480	21,198,245	177,975,131	8.3957	7.087	7.070	7.087	6.952	7.146	25,155,057	7.0751	4.21%
2022-10-03	0	8.070	8.060	8.070	7.940	8.140	17,000,676	136,374,962	8.0217	6.801	6.792	6.801	6.691	6.860	20,173,981	6.7599	-0.86%
2022-09-30	0	8.140	8.130	8.140	7.850	8.240	27,640,385	224,826,317	8.1340	6.860	6.851	6.860	6.615	6.944	32,799,672	6.8545	2.65%
2022-09-29	0	7.930	7.920	7.930	7.870	8.180	12,718,995	101,352,810	7.9686	6.683	6.674	6.683	6.632	6.893	15,093,091	6.7152	-1.49%
2022-09-28	0	8.050	8.050	8.060	7.990	8.260	30,157,856	244,219,389	8.0980	6.784	6.784	6.792	6.733	6.961	35,787,047	6.8242	-2.66%
2022-09-27	0	8.270	8.270	8.280	8.190	8.360	20,748,893	171,292,423	8.2555	6.969	6.969	6.978	6.902	7.045	24,621,831	6.9569	-0.96%
2022-09-26	0	8.350	8.340	8.350	8.100	8.450	25,666,320	213,784,080	8.3294	7.037	7.028	7.037	6.826	7.121	30,457,132	7.0192	-1.18%
2022-09-23	0	8.450	8.450	8.460	8.380	8.770	33,225,346	283,280,314	8.5260	7.121	7.121	7.129	7.062	7.391	39,427,108	7.1849	-1.29%
2022-09-22	0	8.560	8.550	8.560	8.250	8.580	24,297,815	206,559,583	8.5012	7.214	7.205	7.214	6.952	7.230	28,833,186	7.1640	0.71%
2022-09-21	0	8.500	8.490	8.500	8.350	8.530	25,902,521	219,711,423	8.4822	7.163	7.155	7.163	7.037	7.188	30,737,422	7.1480	0.71%
2022-09-20	0	8.440	8.440	8.450	8.400	8.540	17,735,397	150,029,632	8.4593	7.112	7.112	7.121	7.079	7.197	21,045,843	7.1287	-0.59%
2022-09-19	0	8.490	8.490	8.500	8.440	8.800	47,266,378	404,805,161	8.5643	7.155	7.155	7.163	7.112	7.416	56,089,004	7.2172	-3.74%
2022-09-16	0	8.820	8.810	8.820	8.760	8.860	57,748,494	509,753,191	8.8271	7.433	7.424	7.433	7.382	7.466	68,527,686	7.4386	-0.56%
2022-09-15	0	8.870	8.860	8.870	8.800	8.870	30,879,048	273,288,115	8.8503	7.475	7.466	7.475	7.416	7.475	36,642,855	7.4582	0.23%
2022-09-14	0	8.850	8.830	8.850	8.620	8.870	39,051,713	344,687,780	8.8264	7.458	7.441	7.458	7.264	7.475	46,341,010	7.4381	0.11%
2022-09-13	0	8.840	8.830	8.840	8.740	8.870	46,509,809	410,036,796	8.8161	7.449	7.441	7.449	7.365	7.475	55,191,216	7.4294	0.45%
2022-09-09	0	8.800	8.790	8.800	8.640	8.820	21,563,526	189,171,791	8.7728	7.416	7.407	7.416	7.281	7.433	25,588,521	7.3928	1.85%
2022-09-08	0	8.640	8.640	8.650	8.600	8.760	30,056,098	261,132,528	8.6882	7.281	7.281	7.289	7.247	7.382	35,666,296	7.3215	-0.92%
2022-09-07	0	8.720	8.710	8.720	8.530	8.760	16,187,951	140,794,981	8.6975	7.348	7.340	7.348	7.188	7.382	19,209,554	7.3294	-0.68%
2022-09-06	0	8.780	8.780	8.800	8.660	8.840	27,265,386	239,565,016	8.7864	7.399	7.399	7.416	7.298	7.449	32,354,676	7.4043	0.69%
2022-09-05	0	8.720	8.710	8.720	8.600	8.780	24,578,421	213,910,727	8.7032	7.348	7.340	7.348	7.247	7.399	29,166,169	7.3342	1.16%
2022-09-02	0	8.620	8.620	8.630	8.530	8.700	37,633,645	324,079,409	8.6114	7.264	7.264	7.273	7.188	7.332	44,658,249	7.2569	-0.46%
2022-09-01	0	8.660	8.650	8.660	8.380	8.710	41,982,398	361,331,351	8.6067	7.298	7.289	7.298	7.062	7.340	49,818,730	7.2529	1.88%
2022-08-31	0	8.500	8.490	8.500	8.290	8.530	31,114,815	263,553,306	8.4703	7.163	7.155	7.163	6.986	7.188	36,922,630	7.1380	0.12%
2022-08-30	0	8.490	8.470	8.490	8.160	8.580	59,624,963	503,464,734	8.4439	7.155	7.138	7.155	6.876	7.230	70,754,412	7.1157	4.30%
2022-08-29	0	8.140	8.130	8.140	7.800	8.230	43,052,398	347,922,044	8.0814	6.860	6.851	6.860	6.573	6.935	51,088,453	6.8102	4.90%
2022-08-26	0	7.760	7.750	7.760	7.680	7.800	13,760,472	106,550,819	7.7433	6.539	6.531	6.539	6.472	6.573	16,328,968	6.5253	0.13%
2022-08-25	0	7.750	7.740	7.750	7.690	7.900	15,935,663	123,787,668	7.7680	6.531	6.523	6.531	6.480	6.657	18,910,175	6.5461	0.91%
2022-08-24	0	7.680	7.660	7.680	7.600	7.830	15,363,374	117,897,068	7.6739	6.472	6.455	6.472	6.405	6.598	18,231,064	6.4668	-1.29%
2022-08-23	0	7.780	7.760	7.780	7.760	7.840	18,320,557	142,995,847	7.8052	6.556	6.539	6.556	6.539	6.607	21,740,227	6.5775	-0.51%
2022-08-22	0	7.820	7.810	7.820	7.690	7.880	19,076,259	148,734,580	7.7968	6.590	6.582	6.590	6.480	6.641	22,636,987	6.5704	0.77%
2022-08-19	0	7.760	7.750	7.760	7.550	7.790	15,539,802	120,183,406	7.7339	6.539	6.531	6.539	6.362	6.565	18,440,423	6.5174	1.84%
2022-08-18	0	7.620	7.610	7.620	7.580	7.740	7,852,444	59,894,462	7.6275	6.421	6.413	6.421	6.388	6.523	9,318,162	6.4277	-1.17%
2022-08-17	0	7.710	7.700	7.710	7.460	7.740	17,714,038	135,950,020	7.6747	6.497	6.489	6.497	6.287	6.523	21,020,497	6.4675	3.35%
2022-08-16	0	7.460	7.450	7.460	7.420	7.580	24,566,025	183,428,833	7.4668	6.287	6.278	6.287	6.253	6.388	29,151,459	6.2923	-1.84%
2022-08-15	0	7.600	7.590	7.600	7.580	7.730	11,088,000	84,406,950	7.6125	6.405	6.396	6.405	6.388	6.514	13,157,659	6.4150	-1.04%
2022-08-12	0	7.680	7.670	7.680	7.570	7.710	21,761,215	166,797,768	7.6649	6.472	6.464	6.472	6.379	6.497	25,823,110	6.4592	1.19%
2022-08-11	0	7.590	7.570	7.590	7.510	7.670	22,947,345	173,781,101	7.5730	6.396	6.379	6.396	6.329	6.464	27,230,640	6.3818	0.66%
2022-08-10	0	7.540	7.530	7.540	7.480	7.670	18,399,194	138,644,928	7.5354	6.354	6.346	6.354	6.303	6.464	21,833,542	6.3501	-1.18%
2022-08-09	0	7.630	7.620	7.630	7.580	7.750	13,812,716	105,546,081	7.6412	6.430	6.421	6.430	6.388	6.531	16,390,964	6.4393	-1.55%
2022-08-08	0	7.750	7.730	7.750	7.710	7.890	10,288,148	79,928,405	7.7690	6.531	6.514	6.531	6.497	6.649	12,208,508	6.5469	-1.02%
2022-08-05	0	7.830	7.820	7.830	7.760	7.920	23,485,346	183,602,159	7.8177	6.598	6.590	6.598	6.539	6.674	27,869,063	6.5880	0.90%
2022-08-04	0	7.760	7.740	7.760	7.660	7.760	35,698,020	275,554,349	7.7190	6.539	6.523	6.539	6.455	6.539	42,361,325	6.5049	1.44%
2022-08-03	0	7.650	7.640	7.650	7.600	7.750	25,212,915	192,855,040	7.6491	6.447	6.438	6.447	6.405	6.531	29,919,096	6.4459	0.00%
2022-08-02	0	7.650	7.640	7.650	7.560	7.790	32,419,000	248,471,586	7.6644	6.447	6.438	6.447	6.371	6.565	38,470,251	6.4588	-2.55%
2022-08-01	0	7.850	7.850	7.860	7.810	8.040	35,788,396	282,453,650	7.8923	6.615	6.615	6.624	6.582	6.775	42,468,570	6.6509	-2.61%
2022-07-29	0	8.060	8.060	8.070	8.030	8.230	19,746,640	160,060,636	8.1057	6.792	6.792	6.801	6.767	6.935	23,432,499	6.8307	-1.95%
2022-07-28	0	8.220	8.210	8.220	8.160	8.230	10,562,402	86,604,798	8.1993	6.927	6.919	6.927	6.876	6.935	12,533,954	6.9096	0.24%
2022-07-27	0	8.200	8.190	8.200	8.160	8.250	8,450,080	69,278,013	8.1985	6.910	6.902	6.910	6.876	6.952	10,027,351	6.9089	0.00%
2022-07-26	0	8.200	8.190	8.200	8.170	8.240	22,077,773	180,977,890	8.1973	6.910	6.902	6.910	6.885	6.944	26,198,756	6.9079	0.00%
2022-07-25	0	8.200	8.190	8.200	8.150	8.310	16,877,907	138,394,506	8.1997	6.910	6.902	6.910	6.868	7.003	20,028,296	6.9099	-0.85%
2022-07-22	0	8.270	8.270	8.280	8.220	8.360	17,199,940	142,401,751	8.2792	6.969	6.969	6.978	6.927	7.045	20,410,439	6.9769	0.73%
2022-07-21	0	8.210	8.210	8.220	8.100	8.300	16,286,837	133,536,183	8.1990	6.919	6.919	6.927	6.826	6.994	19,326,898	6.9093	-0.97%
2022-07-20	0	8.290	8.280	8.290	8.230	8.390	13,426,800	111,772,008	8.3245	6.986	6.978	6.986	6.935	7.070	15,933,014	7.0151	0.12%
2022-07-19	0	8.280	8.270	8.280	8.150	8.320	18,762,611	154,728,178	8.2466	6.978	6.969	6.978	6.868	7.011	22,264,794	6.9495	0.73%
2022-07-18	0	8.220	8.210	8.220	7.950	8.220	15,046,240	122,417,013	8.1361	6.927	6.919	6.927	6.699	6.927	17,854,734	6.8563	1.36%
2022-07-15	0	8.110	8.100	8.120	8.080	8.270	21,066,991	171,900,060	8.1597	6.834	6.826	6.843	6.809	6.969	24,999,304	6.8762	-2.05%
2022-07-14	0	8.280	8.270	8.280	8.240	8.430	26,471,325	219,754,003	8.3016	6.978	6.969	6.978	6.944	7.104	31,412,398	6.9958	-0.96%
2022-07-13	0	8.360	8.350	8.360	8.200	8.420	26,829,453	223,591,149	8.3338	7.045	7.037	7.045	6.910	7.096	31,837,373	7.0229	1.58%
2022-07-12	0	8.230	8.220	8.230	8.120	8.350	15,040,621	123,842,996	8.2339	6.935	6.927	6.935	6.843	7.037	17,848,066	6.9387	0.24%
2022-07-11	0	8.210	8.200	8.210	8.140	8.280	9,266,103	75,765,305	8.1766	6.919	6.910	6.919	6.860	6.978	10,995,691	6.8905	-0.97%
2022-07-08	0	8.290	8.280	8.290	8.180	8.480	12,934,449	106,992,188	8.2719	6.986	6.978	6.986	6.893	7.146	15,348,762	6.9707	-0.48%
2022-07-07	0	8.330	8.330	8.340	7.990	8.350	11,882,113	97,877,261	8.2374	7.020	7.020	7.028	6.733	7.037	14,099,999	6.9417	0.60%
2022-07-06	0	8.280	8.260	8.280	8.190	8.550	14,018,184	116,056,570	8.2790	6.978	6.961	6.978	6.902	7.205	16,634,784	6.9767	-2.24%
2022-07-05	0	8.470	8.470	8.480	8.370	8.590	34,036,180	289,659,695	8.5103	7.138	7.138	7.146	7.053	7.239	40,389,290	7.1717	1.32%
2022-07-04	0	8.360	8.360	8.370	8.100	8.390	27,390,639	227,031,396	8.2886	7.045	7.045	7.053	6.826	7.070	32,503,309	6.9849	2.45%
2022-06-30	0	8.160	8.150	8.160	8.130	8.300	23,185,186	190,313,688	8.2084	6.876	6.868	6.876	6.851	6.994	27,512,876	6.9173	-0.97%
2022-06-29	0	8.240	8.220	8.240	8.150	8.370	22,241,609	184,374,865	8.2896	6.944	6.927	6.944	6.868	7.053	26,393,173	6.9857	0.00%
2022-06-28	0	8.240	8.240	8.250	7.900	8.360	37,674,315	309,779,698	8.2226	6.944	6.944	6.952	6.657	7.045	44,706,510	6.9292	3.78%
2022-06-27	0	7.940	7.940	7.950	7.800	8.050	20,723,325	164,394,096	7.9328	6.691	6.691	6.699	6.573	6.784	24,591,490	6.6850	2.32%
2022-06-24	0	7.760	7.750	7.760	7.650	7.900	26,887,837	208,374,262	7.7498	6.539	6.531	6.539	6.447	6.657	31,906,655	6.5307	-0.89%
2022-06-23	0	7.830	7.820	7.830	7.730	7.940	28,365,825	222,111,626	7.8303	6.598	6.590	6.598	6.514	6.691	33,660,520	6.5986	0.84%
2022-06-22	0	8.240	8.240	8.250	8.190	8.330	32,931,100	271,926,214	8.2574	6.543	6.543	6.551	6.504	6.615	41,469,116	6.5573	-0.72%
2022-06-21	0	8.300	8.280	8.300	8.260	8.440	15,723,693	130,641,607	8.3086	6.591	6.575	6.591	6.559	6.702	19,800,360	6.5979	0.36%
2022-06-20	0	8.270	8.260	8.280	8.150	8.300	8,468,416	69,931,018	8.2579	6.567	6.559	6.575	6.472	6.591	10,664,014	6.5577	0.00%
2022-06-17	0	8.270	8.270	8.300	8.070	8.340	29,030,969	240,162,171	8.2726	6.567	6.567	6.591	6.408	6.623	36,557,802	6.5694	-0.36%
2022-06-16	0	8.300	8.290	8.300	8.240	8.490	32,695,609	272,163,322	8.3242	6.591	6.583	6.591	6.543	6.742	41,172,570	6.6103	-1.19%
2022-06-15	0	8.400	8.400	8.410	8.130	8.490	36,743,018	308,898,773	8.4070	6.671	6.671	6.678	6.456	6.742	46,269,347	6.6761	3.32%
2022-06-14	0	8.130	8.120	8.130	7.920	8.190	20,008,533	161,581,471	8.0756	6.456	6.448	6.456	6.289	6.504	25,196,127	6.4129	1.37%
2022-06-13	0	8.020	8.010	8.020	7.840	8.040	12,761,783	101,882,749	7.9834	6.369	6.361	6.369	6.226	6.385	16,070,519	6.3397	-0.25%
2022-06-10	0	8.040	8.040	8.050	7.960	8.130	13,844,879	111,439,220	8.0491	6.385	6.385	6.393	6.321	6.456	17,434,428	6.3919	-1.47%
2022-06-09	0	8.160	8.160	8.170	8.120	8.380	27,891,456	228,741,855	8.2011	6.480	6.480	6.488	6.448	6.655	35,122,848	6.5126	-0.49%
2022-06-08	0	8.200	8.190	8.200	7.870	8.280	44,043,462	357,006,606	8.1058	6.512	6.504	6.512	6.250	6.575	55,462,570	6.4369	4.06%
2022-06-07	0	7.880	7.880	7.890	7.660	7.900	30,604,241	239,681,303	7.8316	6.258	6.258	6.266	6.083	6.273	38,538,975	6.2192	0.38%
2022-06-06	0	7.850	7.840	7.850	7.600	7.880	29,844,757	232,436,207	7.7882	6.234	6.226	6.234	6.035	6.258	37,582,580	6.1847	2.35%
2022-06-02	0	7.670	7.670	7.680	7.460	7.710	28,930,195	220,854,950	7.6341	6.091	6.091	6.099	5.924	6.123	36,430,900	6.0623	2.40%
2022-06-01	0	7.490	7.480	7.490	7.450	7.670	32,580,195	244,792,003	7.5135	5.948	5.940	5.948	5.916	6.091	41,027,232	5.9666	-1.71%
2022-05-31	0	7.620	7.610	7.620	7.560	7.760	53,176,543	405,676,241	7.6289	6.051	6.043	6.051	6.003	6.162	66,963,577	6.0582	-1.93%
2022-05-30	0	7.770	7.760	7.770	7.740	7.920	25,200,317	196,224,059	7.7866	6.170	6.162	6.170	6.146	6.289	31,733,980	6.1834	-1.27%
2022-05-27	0	7.870	7.850	7.870	7.780	7.910	17,378,645	136,247,958	7.8400	6.250	6.234	6.250	6.178	6.281	21,884,390	6.2258	1.55%
2022-05-26	0	7.750	7.730	7.750	7.640	7.780	15,451,367	118,827,012	7.6904	6.154	6.138	6.154	6.067	6.178	19,457,429	6.1070	0.39%
2022-05-25	0	7.720	7.710	7.720	7.650	7.840	20,505,655	158,317,412	7.7207	6.131	6.123	6.131	6.075	6.226	25,822,137	6.1311	-1.28%
2022-05-24	0	7.820	7.810	7.820	7.760	7.980	11,737,674	91,972,105	7.8356	6.210	6.202	6.210	6.162	6.337	14,780,890	6.2224	-0.51%
2022-05-23	0	7.860	7.830	7.860	7.710	7.880	15,649,534	122,161,932	7.8061	6.242	6.218	6.242	6.123	6.258	19,706,974	6.1989	0.77%
2022-05-20	0	7.800	7.790	7.800	7.730	7.870	16,929,771	132,348,004	7.8175	6.194	6.186	6.194	6.138	6.250	21,319,137	6.2079	1.30%
2022-05-19	0	7.700	7.690	7.700	7.460	7.770	16,237,511	124,734,193	7.6819	6.115	6.107	6.115	5.924	6.170	20,447,396	6.1002	0.79%
2022-05-18	0	7.640	7.630	7.640	7.560	7.700	15,367,513	117,120,310	7.6213	6.067	6.059	6.067	6.003	6.115	19,351,834	6.0522	-0.13%
2022-05-17	0	7.650	7.650	7.660	7.410	7.680	18,354,855	139,826,073	7.6179	6.075	6.075	6.083	5.884	6.099	23,113,701	6.0495	1.86%
2022-05-16	0	7.510	7.500	7.510	7.460	7.640	10,279,411	77,325,208	7.5223	5.964	5.956	5.964	5.924	6.067	12,944,544	5.9736	0.13%
2022-05-13	0	7.500	7.500	7.530	7.460	7.600	21,899,847	164,591,598	7.5157	5.956	5.956	5.980	5.924	6.035	27,577,800	5.9683	0.40%
2022-05-12	0	7.470	7.460	7.470	7.410	7.670	22,553,512	169,174,880	7.5010	5.932	5.924	5.932	5.884	6.091	28,400,940	5.9567	-2.23%
2022-05-11	0	7.640	7.640	7.650	7.530	7.720	26,987,455	206,754,393	7.6611	6.067	6.067	6.075	5.980	6.131	33,984,468	6.0838	-0.65%
2022-05-10	0	7.690	7.690	7.700	7.410	7.750	23,757,881	181,901,985	7.6565	6.107	6.107	6.115	5.884	6.154	29,917,565	6.0801	-0.77%
2022-05-06	0	7.750	7.750	7.760	7.610	7.930	30,613,913	236,378,941	7.7213	6.154	6.154	6.162	6.043	6.297	38,551,154	6.1316	-3.25%
2022-05-05	0	8.010	8.000	8.010	7.980	8.240	15,022,100	120,910,734	8.0489	6.361	6.353	6.361	6.337	6.543	18,916,866	6.3917	-2.44%
2022-05-04	0	8.210	8.190	8.210	8.080	8.230	11,468,027	93,859,097	8.1844	6.520	6.504	6.520	6.416	6.536	14,441,332	6.4993	1.36%
2022-05-03	0	8.100	8.100	8.110	7.930	8.190	13,368,949	108,147,179	8.0894	6.432	6.432	6.440	6.297	6.504	16,835,104	6.4239	0.50%
2022-04-29	0	8.060	8.050	8.060	7.940	8.150	29,955,805	240,980,086	8.0445	6.401	6.393	6.401	6.305	6.472	37,722,419	6.3882	0.25%
2022-04-28	0	8.040	8.030	8.040	7.660	8.050	20,399,188	161,995,566	7.9413	6.385	6.377	6.385	6.083	6.393	25,688,067	6.3063	4.28%
2022-04-27	0	7.710	7.710	7.720	7.520	7.760	19,059,672	146,686,952	7.6962	6.123	6.123	6.131	5.972	6.162	24,001,256	6.1116	0.39%
2022-04-26	0	7.680	7.670	7.680	7.630	7.930	29,034,686	224,901,124	7.7459	6.099	6.091	6.099	6.059	6.297	36,562,482	6.1511	-2.04%
2022-04-25	0	7.840	7.840	7.860	7.760	8.040	30,081,688	236,612,401	7.8657	6.226	6.226	6.242	6.162	6.385	37,880,940	6.2462	-3.92%
2022-04-22	0	8.160	8.160	8.170	7.900	8.280	18,929,022	154,555,139	8.1650	6.480	6.480	6.488	6.273	6.575	23,836,732	6.4839	-0.85%
2022-04-21	0	8.230	8.220	8.230	8.080	8.380	25,761,009	211,285,395	8.2018	6.536	6.528	6.536	6.416	6.655	32,440,042	6.5131	-1.67%
2022-04-20	0	8.370	8.360	8.370	8.300	8.630	29,030,757	243,446,300	8.3858	6.647	6.639	6.647	6.591	6.853	36,557,535	6.6593	0.00%
2022-04-19	0	8.370	8.370	8.400	8.170	8.430	32,700,441	272,555,160	8.3349	6.647	6.647	6.671	6.488	6.694	41,178,654	6.6188	0.36%
2022-04-14	0	8.340	8.340	8.350	8.250	8.430	14,486,794	120,997,435	8.3523	6.623	6.623	6.631	6.551	6.694	18,242,772	6.6326	0.97%
2022-04-13	0	8.260	8.260	8.270	8.130	8.340	16,157,024	133,457,577	8.2600	6.559	6.559	6.567	6.456	6.623	20,346,041	6.5594	0.73%
2022-04-12	0	8.200	8.190	8.200	8.130	8.350	18,239,922	149,844,717	8.2152	6.512	6.504	6.512	6.456	6.631	22,968,970	6.5238	-0.36%
2022-04-11	0	8.230	8.220	8.230	8.160	8.400	27,124,636	223,606,178	8.2437	6.536	6.528	6.536	6.480	6.671	34,157,216	6.5464	-1.91%
2022-04-08	0	8.390	8.380	8.390	8.090	8.440	32,329,708	270,135,508	8.3556	6.663	6.655	6.663	6.424	6.702	40,711,802	6.6353	2.57%
2022-04-07	0	8.180	8.180	8.200	8.170	8.380	29,618,317	244,172,363	8.2440	6.496	6.496	6.512	6.488	6.655	37,297,431	6.5466	-0.73%
2022-04-06	0	8.240	8.240	8.250	7.940	8.360	45,629,823	376,547,880	8.2522	6.543	6.543	6.551	6.305	6.639	57,460,225	6.5532	1.35%
2022-04-04	0	8.130	8.110	8.130	7.950	8.150	11,092,508	89,614,146	8.0788	6.456	6.440	6.456	6.313	6.472	13,968,452	6.4155	1.50%
2022-04-01	0	8.010	8.000	8.010	7.840	8.040	15,247,105	121,633,890	7.9775	6.361	6.353	6.361	6.226	6.385	19,200,208	6.3350	-0.12%
2022-03-31	0	8.020	8.020	8.040	8.010	8.150	17,527,056	141,190,518	8.0556	6.369	6.369	6.385	6.361	6.472	22,071,280	6.3970	-1.23%
2022-03-30	0	8.120	8.110	8.120	7.940	8.200	36,034,819	290,242,973	8.0545	6.448	6.440	6.448	6.305	6.512	45,377,533	6.3962	3.70%
2022-03-29	0	7.830	7.830	7.840	7.610	7.900	44,484,578	347,659,175	7.8153	6.218	6.218	6.226	6.043	6.273	56,018,054	6.2062	3.03%
2022-03-28	0	7.600	7.590	7.600	7.300	7.630	49,052,414	367,946,844	7.5011	6.035	6.027	6.035	5.797	6.059	61,770,188	5.9567	-1.04%
2022-03-25	0	7.680	7.670	7.680	7.480	7.810	24,282,397	185,028,475	7.6199	6.099	6.091	6.099	5.940	6.202	30,578,072	6.0510	-1.41%
2022-03-24	0	7.790	7.790	7.800	7.730	7.850	20,115,686	156,680,906	7.7890	6.186	6.186	6.194	6.138	6.234	25,331,061	6.1853	-1.02%
2022-03-23	0	7.870	7.860	7.870	7.700	7.890	30,270,603	236,850,738	7.8244	6.250	6.242	6.250	6.115	6.266	38,118,834	6.2135	0.90%
2022-03-22	0	7.800	7.800	7.810	7.780	7.950	19,571,851	153,441,877	7.8399	6.194	6.194	6.202	6.178	6.313	24,646,227	6.2258	0.65%
2022-03-21	0	7.750	7.740	7.750	7.670	7.820	28,886,474	224,035,836	7.7557	6.154	6.146	6.154	6.091	6.210	36,375,844	6.1589	-1.90%
2022-03-18	0	7.900	7.900	7.910	7.510	7.990	89,412,036	701,358,464	7.8441	6.273	6.273	6.281	5.964	6.345	112,593,813	6.2291	3.00%
2022-03-17	0	7.670	7.650	7.670	7.340	7.720	46,924,492	355,348,153	7.5728	6.091	6.075	6.091	5.829	6.131	59,090,562	6.0136	6.23%
2022-03-16	0	7.220	7.210	7.220	6.950	7.310	53,004,540	380,209,456	7.1731	5.733	5.726	5.733	5.519	5.805	66,746,978	5.6963	5.09%
2022-03-15	0	6.870	6.860	6.870	6.760	7.210	44,241,984	306,281,656	6.9229	5.456	5.448	5.456	5.368	5.726	55,712,563	5.4975	-6.28%
2022-03-14	0	7.330	7.330	7.350	7.200	7.740	39,949,102	294,656,309	7.3758	5.821	5.821	5.837	5.718	6.146	50,306,669	5.8572	-2.91%
2022-03-11	0	7.550	7.550	7.560	7.380	7.610	30,107,655	225,646,685	7.4947	5.996	5.996	6.003	5.861	6.043	37,913,639	5.9516	-1.82%
2022-03-10	0	7.690	7.680	7.690	7.580	7.960	36,529,680	284,577,393	7.7903	6.107	6.099	6.107	6.019	6.321	46,000,697	6.1864	2.95%
2022-03-09	0	7.470	7.470	7.480	7.290	7.670	26,902,426	201,023,374	7.4723	5.932	5.932	5.940	5.789	6.091	33,877,393	5.9339	-0.53%
2022-03-08	0	7.510	7.500	7.510	7.400	7.820	42,904,455	325,039,523	7.5759	5.964	5.956	5.964	5.876	6.210	54,028,254	6.0161	-2.21%
2022-03-07	0	7.680	7.680	7.690	7.390	7.790	45,301,229	343,816,485	7.5896	6.099	6.099	6.107	5.868	6.186	57,046,437	6.0270	-3.15%
2022-03-04	0	7.930	7.930	7.940	7.800	8.000	16,085,269	127,414,236	7.9212	6.297	6.297	6.305	6.194	6.353	20,255,682	6.2903	-0.75%
2022-03-03	0	7.990	7.980	7.990	7.770	8.170	22,109,252	177,569,698	8.0315	6.345	6.337	6.345	6.170	6.488	27,841,497	6.3779	2.04%
2022-03-02	0	7.830	7.830	7.840	7.680	8.200	49,024,003	385,722,843	7.8680	6.218	6.218	6.226	6.099	6.512	61,734,411	6.2481	-4.04%
2022-03-01	0	8.160	8.150	8.160	8.080	8.300	16,138,619	131,920,211	8.1742	6.480	6.472	6.480	6.416	6.591	20,322,864	6.4912	-1.09%
2022-02-28	0	8.250	8.230	8.250	7.990	8.280	30,444,841	248,587,294	8.1652	6.551	6.536	6.551	6.345	6.575	38,338,247	6.4841	1.48%
2022-02-25	0	8.130	8.120	8.130	8.050	8.360	30,742,234	250,818,315	8.1588	6.456	6.448	6.456	6.393	6.639	38,712,745	6.4790	-0.49%
2022-02-24	0	8.170	8.160	8.170	8.050	8.300	29,568,130	241,455,402	8.1661	6.488	6.480	6.488	6.393	6.591	37,234,232	6.4848	-1.92%
2022-02-23	0	8.330	8.330	8.340	8.300	8.440	20,064,204	167,511,312	8.3488	6.615	6.615	6.623	6.591	6.702	25,266,232	6.6298	-1.77%
2022-02-22	0	8.480	8.460	8.480	8.260	8.520	24,257,138	203,524,559	8.3903	6.734	6.718	6.734	6.559	6.766	30,546,264	6.6628	-0.59%
2022-02-21	0	8.530	8.510	8.530	8.380	8.540	15,996,029	135,404,180	8.4649	6.774	6.758	6.774	6.655	6.782	20,143,305	6.7220	1.31%
2022-02-18	0	8.420	8.420	8.430	8.310	8.530	28,795,806	242,972,131	8.4378	6.686	6.686	6.694	6.599	6.774	36,261,668	6.7005	0.72%
2022-02-17	0	8.360	8.360	8.370	8.240	8.460	28,514,442	238,364,589	8.3594	6.639	6.639	6.647	6.543	6.718	35,907,355	6.6383	-0.36%
2022-02-16	0	8.390	8.380	8.390	8.020	8.650	67,740,641	568,606,700	8.3939	6.663	6.655	6.663	6.369	6.869	85,303,695	6.6657	5.67%
2022-02-15	0	7.940	7.940	7.950	7.820	8.120	23,161,513	183,565,483	7.9255	6.305	6.305	6.313	6.210	6.448	29,166,577	6.2937	-2.34%
2022-02-14	0	8.130	8.130	8.140	7.990	8.200	33,397,863	270,311,133	8.0937	6.456	6.456	6.464	6.345	6.512	42,056,896	6.4273	-1.09%
2022-02-11	0	8.220	8.200	8.220	7.960	8.270	52,374,752	427,385,216	8.1601	6.528	6.512	6.528	6.321	6.567	65,953,906	6.4801	2.37%
2022-02-10	0	8.030	8.010	8.040	7.960	8.100	50,831,288	407,621,188	8.0191	6.377	6.361	6.385	6.321	6.432	64,010,269	6.3681	-0.12%
2022-02-09	0	8.040	8.000	8.040	7.630	8.040	83,572,848	656,903,812	7.8603	6.385	6.353	6.385	6.059	6.385	105,240,704	6.2419	4.15%
2022-02-08	0	7.720	7.700	7.720	7.440	7.720	55,088,427	419,228,039	7.6101	6.131	6.115	6.131	5.908	6.131	69,371,153	6.0433	4.18%
2022-02-07	0	7.410	7.410	7.420	7.330	7.490	13,810,733	102,323,532	7.4090	5.884	5.884	5.892	5.821	5.948	17,391,429	5.8836	0.00%
2022-02-04	0	7.410	7.400	7.410	7.250	7.490	18,178,181	134,850,357	7.4183	5.884	5.876	5.884	5.757	5.948	22,891,221	5.8909	2.35%
2022-01-31	0	7.240	7.240	7.250	7.160	7.350	9,867,459	71,435,627	7.2395	5.749	5.749	5.757	5.686	5.837	12,425,786	5.7490	-0.28%
2022-01-28	0	7.260	7.240	7.260	7.230	7.360	13,836,465	100,906,035	7.2928	5.765	5.749	5.765	5.741	5.845	17,423,833	5.7913	0.00%
2022-01-27	0	7.260	7.240	7.260	7.170	7.280	17,096,847	123,626,894	7.2310	5.765	5.749	5.765	5.694	5.781	21,529,531	5.7422	0.00%
2022-01-26	0	7.260	7.250	7.260	7.200	7.400	17,841,149	129,471,434	7.2569	5.765	5.757	5.765	5.718	5.876	22,466,807	5.7628	0.69%
2022-01-25	0	7.210	7.180	7.210	7.140	7.240	37,820,685	271,730,197	7.1847	5.726	5.702	5.726	5.670	5.749	47,626,419	5.7055	0.14%
2022-01-24	0	7.200	7.190	7.200	7.090	7.230	21,757,205	156,254,078	7.1817	5.718	5.710	5.718	5.630	5.741	27,398,176	5.7031	-0.28%
2022-01-21	0	7.220	7.210	7.220	7.140	7.310	21,553,217	155,334,025	7.2070	5.733	5.726	5.733	5.670	5.805	27,141,300	5.7232	-1.10%
2022-01-20	0	7.300	7.280	7.300	7.210	7.380	30,836,307	224,265,144	7.2728	5.797	5.781	5.797	5.726	5.861	38,831,208	5.7754	0.27%
2022-01-19	0	7.280	7.280	7.290	7.070	7.300	32,524,943	235,642,892	7.2450	5.781	5.781	5.789	5.614	5.797	40,957,655	5.7533	2.82%
2022-01-18	0	7.080	7.070	7.080	7.030	7.180	17,181,138	121,942,740	7.0975	5.622	5.614	5.622	5.583	5.702	21,635,676	5.6362	-0.28%
2022-01-17	0	7.100	7.090	7.100	7.020	7.140	19,736,806	139,577,035	7.0719	5.638	5.630	5.638	5.575	5.670	24,853,950	5.6159	0.00%
2022-01-14	0	7.100	7.090	7.100	7.050	7.180	16,964,096	120,315,135	7.0923	5.638	5.630	5.638	5.598	5.702	21,362,362	5.6321	-0.98%
2022-01-13	0	7.170	7.140	7.170	7.060	7.260	50,184,948	357,491,232	7.1235	5.694	5.670	5.694	5.606	5.765	63,196,353	5.6568	1.85%
2022-01-12	0	7.040	7.030	7.040	6.980	7.180	40,341,172	285,463,248	7.0762	5.591	5.583	5.591	5.543	5.702	50,800,391	5.6193	-0.85%
2022-01-11	0	7.100	7.070	7.100	6.970	7.100	23,741,482	167,652,855	7.0616	5.638	5.614	5.638	5.535	5.638	29,896,914	5.6077	1.43%
2022-01-10	0	7.000	7.000	7.020	6.940	7.100	21,734,240	152,533,725	7.0181	5.559	5.559	5.575	5.511	5.638	27,369,256	5.5732	0.14%
2022-01-07	0	6.990	6.970	6.990	6.710	7.010	32,577,540	226,474,195	6.9519	5.551	5.535	5.551	5.328	5.567	41,023,889	5.5205	2.79%
2022-01-06	0	6.800	6.790	6.800	6.690	6.830	51,034,469	345,054,028	6.7612	5.400	5.392	5.400	5.313	5.424	64,266,129	5.3691	0.74%
2022-01-05	0	6.750	6.720	6.750	6.580	6.830	61,689,770	415,300,555	6.7321	5.360	5.336	5.360	5.225	5.424	77,684,020	5.3460	1.50%
2022-01-04	0	6.650	6.650	6.660	6.510	6.680	45,248,468	299,914,941	6.6282	5.281	5.281	5.289	5.170	5.305	56,979,997	5.2635	2.78%
2022-01-03	0	6.470	6.460	6.470	6.430	6.570	12,018,714	78,003,852	6.4902	5.138	5.130	5.138	5.106	5.217	15,134,795	5.1539	1.57%
2021-12-31	0	6.370	6.370	6.380	6.340	6.460	12,276,000	78,473,960	6.3925	5.058	5.058	5.066	5.035	5.130	15,458,787	5.0763	-0.16%
2021-12-30	0	6.380	6.380	6.390	6.370	6.500	23,662,605	151,961,938	6.4220	5.066	5.066	5.074	5.058	5.162	29,797,587	5.0998	-0.93%
2021-12-29	0	6.440	6.430	6.440	6.390	6.460	8,341,176	53,635,957	6.4303	5.114	5.106	5.114	5.074	5.130	10,503,785	5.1063	0.16%
2021-12-28	0	6.430	6.430	6.440	6.390	6.490	10,146,700	65,246,605	6.4303	5.106	5.106	5.114	5.074	5.154	12,777,426	5.1064	0.47%
2021-12-24	0	6.400	6.400	6.410	6.350	6.450	5,440,193	34,803,992	6.3976	5.082	5.082	5.090	5.043	5.122	6,850,667	5.0804	0.31%
2021-12-23	0	6.380	6.360	6.380	6.290	6.390	33,461,408	212,754,564	6.3582	5.066	5.051	5.066	4.995	5.074	42,136,917	5.0491	1.75%
2021-12-22	0	6.270	6.270	6.280	6.210	6.300	16,810,158	105,120,735	6.2534	4.979	4.979	4.987	4.931	5.003	21,168,512	4.9659	0.16%
2021-12-21	0	6.260	6.250	6.260	6.210	6.350	29,497,469	184,954,914	6.2702	4.971	4.963	4.971	4.931	5.043	37,145,251	4.9792	0.81%
2021-12-20	0	6.210	6.210	6.220	6.050	6.370	40,061,548	247,715,184	6.1834	4.931	4.931	4.939	4.804	5.058	50,448,269	4.9103	-2.20%
2021-12-17	0	6.350	6.350	6.360	6.260	6.480	34,453,901	218,996,915	6.3562	5.043	5.043	5.051	4.971	5.146	43,386,732	5.0476	-2.31%
2021-12-16	0	6.500	6.490	6.500	6.430	6.550	30,310,201	196,575,470	6.4855	5.162	5.154	5.162	5.106	5.201	38,168,699	5.1502	-1.07%
2021-12-15	0	6.570	6.560	6.570	6.410	6.780	52,455,769	346,342,860	6.6026	5.217	5.209	5.217	5.090	5.384	66,055,928	5.2432	-3.52%
2021-12-14	0	6.810	6.790	6.810	6.700	6.850	37,232,747	252,754,527	6.7885	5.408	5.392	5.408	5.321	5.440	46,886,047	5.3908	-0.15%
2021-12-13	0	6.820	6.820	6.830	6.780	6.950	58,370,236	399,481,865	6.8439	5.416	5.416	5.424	5.384	5.519	73,503,834	5.4348	-0.44%
2021-12-10	0	6.850	6.830	6.850	6.810	6.880	13,058,846	89,447,526	6.8496	5.440	5.424	5.440	5.408	5.463	16,444,601	5.4393	-0.29%
2021-12-09	0	6.870	6.860	6.870	6.830	6.950	13,365,898	91,939,814	6.8787	5.456	5.448	5.456	5.424	5.519	16,831,262	5.4624	0.00%
2021-12-08	0	6.870	6.870	6.880	6.840	7.000	14,291,790	98,485,404	6.8910	5.456	5.456	5.463	5.432	5.559	17,997,209	5.4723	-1.01%
2021-12-07	0	6.940	6.940	6.950	6.790	6.970	18,325,266	126,814,839	6.9202	5.511	5.511	5.519	5.392	5.535	23,076,441	5.4954	2.36%
2021-12-06	0	6.780	6.780	6.800	6.690	6.920	15,937,057	108,802,436	6.8270	5.384	5.384	5.400	5.313	5.495	20,069,043	5.4214	-0.59%
2021-12-03	0	6.820	6.820	6.840	6.800	6.990	27,511,169	189,320,863	6.8816	5.416	5.416	5.432	5.400	5.551	34,643,965	5.4648	-1.87%
2021-12-02	0	6.950	6.930	6.950	6.710	6.970	26,210,947	181,209,414	6.9135	5.519	5.503	5.519	5.328	5.535	33,006,635	5.4901	3.12%
2021-12-01	0	6.740	6.730	6.740	6.630	6.850	20,457,182	138,441,948	6.7674	5.352	5.344	5.352	5.265	5.440	25,761,097	5.3741	1.05%
2021-11-30	0	6.670	6.660	6.670	6.630	6.860	35,716,207	238,822,980	6.6867	5.297	5.289	5.297	5.265	5.448	44,976,315	5.3100	-1.91%
2021-11-29	0	6.800	6.790	6.800	6.720	6.910	18,366,744	125,021,703	6.8070	5.400	5.392	5.400	5.336	5.487	23,128,673	5.4055	-0.15%
2021-11-26	0	6.810	6.800	6.810	6.790	6.880	21,752,300	148,659,856	6.8342	5.408	5.400	5.408	5.392	5.463	27,391,999	5.4271	-1.73%
2021-11-25	0	6.930	6.930	6.940	6.840	6.960	10,872,637	75,301,968	6.9258	5.503	5.503	5.511	5.432	5.527	13,691,576	5.4999	1.17%
2021-11-24	0	6.850	6.850	6.870	6.810	7.000	28,260,599	194,186,576	6.8713	5.440	5.440	5.456	5.408	5.559	35,587,699	5.4566	-2.00%
2021-11-23	0	6.990	6.980	6.990	6.920	7.130	31,006,314	217,617,731	7.0185	5.551	5.543	5.551	5.495	5.662	39,045,293	5.5735	0.14%
2021-11-22	0	6.980	6.980	6.990	6.910	7.050	17,975,835	126,155,998	7.0181	5.543	5.543	5.551	5.487	5.598	22,636,413	5.5731	-0.43%
2021-11-19	0	7.010	7.000	7.010	6.930	7.040	17,988,949	125,636,143	6.9841	5.567	5.559	5.567	5.503	5.591	22,652,927	5.5461	0.29%
2021-11-18	0	6.990	6.970	6.990	6.900	7.020	28,867,469	201,272,982	6.9723	5.551	5.535	5.551	5.479	5.575	36,351,911	5.5368	-0.14%
2021-11-17	0	7.000	6.980	7.000	6.890	7.060	20,661,608	144,695,364	7.0031	5.559	5.543	5.559	5.471	5.606	26,018,524	5.5612	0.29%
2021-11-16	0	6.980	6.960	6.980	6.830	6.990	19,832,359	137,942,458	6.9554	5.543	5.527	5.543	5.424	5.551	24,974,277	5.5234	1.60%
2021-11-15	0	6.870	6.860	6.870	6.770	6.920	17,396,238	118,985,509	6.8397	5.456	5.448	5.456	5.376	5.495	21,906,545	5.4315	-0.15%
2021-11-12	0	6.880	6.880	6.890	6.810	6.990	22,925,063	157,726,521	6.8801	5.463	5.463	5.471	5.408	5.551	28,868,823	5.4636	-1.15%
2021-11-11	0	6.960	6.940	6.960	6.720	6.960	28,335,460	195,035,565	6.8831	5.527	5.511	5.527	5.336	5.527	35,681,969	5.4659	1.46%
2021-11-10	0	6.860	6.860	6.870	6.770	7.010	28,443,224	195,166,295	6.8616	5.448	5.448	5.456	5.376	5.567	35,817,673	5.4489	-1.86%
2021-11-09	0	6.990	6.970	6.990	6.920	7.040	12,523,674	87,461,823	6.9837	5.551	5.535	5.551	5.495	5.591	15,770,675	5.5459	-0.71%
2021-11-08	0	7.040	7.030	7.040	6.900	7.120	16,226,017	114,431,692	7.0524	5.591	5.583	5.591	5.479	5.654	20,432,922	5.6004	1.29%
2021-11-05	0	6.950	6.940	6.950	6.850	7.030	26,300,764	183,164,882	6.9642	5.519	5.511	5.519	5.440	5.583	33,119,739	5.5304	-2.11%
2021-11-04	0	7.100	7.090	7.100	7.000	7.240	66,408,861	470,650,943	7.0872	5.638	5.630	5.638	5.559	5.749	83,626,626	5.6280	-1.11%
2021-11-03	0	7.180	7.170	7.180	7.140	7.500	27,171,729	195,909,187	7.2100	5.702	5.694	5.702	5.670	5.956	34,216,518	5.7256	-2.58%
2021-11-02	0	7.370	7.370	7.380	7.300	7.550	18,036,589	133,298,037	7.3904	5.853	5.853	5.861	5.797	5.996	22,712,919	5.8688	-1.47%
2021-11-01	0	7.480	7.450	7.480	7.100	7.590	34,869,818	259,512,503	7.4423	5.940	5.916	5.940	5.638	6.027	43,910,484	5.9100	2.75%
2021-10-29	0	7.280	7.260	7.280	6.950	7.290	30,302,284	217,919,208	7.1915	5.781	5.765	5.781	5.519	5.789	38,158,729	5.7109	1.53%
2021-10-28	0	7.170	7.160	7.170	7.100	7.420	15,922,684	114,037,168	7.1619	5.694	5.686	5.694	5.638	5.892	20,050,944	5.6874	-2.32%
2021-10-27	0	7.340	7.330	7.340	7.310	7.470	12,645,240	93,055,025	7.3589	5.829	5.821	5.829	5.805	5.932	15,923,760	5.8438	-1.74%
2021-10-26	0	7.470	7.460	7.470	7.390	7.520	15,927,775	118,579,525	7.4448	5.932	5.924	5.932	5.868	5.972	20,057,355	5.9120	-0.80%
2021-10-25	0	7.530	7.520	7.530	7.390	7.640	19,037,547	143,595,959	7.5428	5.980	5.972	5.980	5.868	6.067	23,973,394	5.9898	0.40%
2021-10-22	0	7.500	7.480	7.500	7.390	7.520	18,871,353	140,791,317	7.4606	5.956	5.940	5.956	5.868	5.972	23,764,111	5.9245	0.67%
2021-10-21	0	7.450	7.450	7.460	7.370	7.550	27,880,131	208,030,012	7.4616	5.916	5.916	5.924	5.853	5.996	35,108,587	5.9253	1.22%
2021-10-20	0	7.360	7.350	7.360	7.320	7.510	14,360,368	106,040,147	7.3842	5.845	5.837	5.845	5.813	5.964	18,083,567	5.8639	-0.41%
2021-10-19	0	7.390	7.370	7.390	7.220	7.410	20,184,141	148,493,759	7.3570	5.868	5.853	5.868	5.733	5.884	25,417,265	5.8422	3.07%
2021-10-18	0	7.170	7.170	7.180	7.130	7.350	24,225,160	173,948,076	7.1805	5.694	5.694	5.702	5.662	5.837	30,505,995	5.7021	-0.69%
2021-10-15	0	7.220	7.210	7.220	7.150	7.350	45,438,395	327,546,655	7.2086	5.733	5.726	5.733	5.678	5.837	57,219,166	5.7244	-0.69%
2021-10-12	0	7.270	7.270	7.280	7.250	7.390	16,593,436	121,025,035	7.2935	5.773	5.773	5.781	5.757	5.868	20,895,601	5.7919	-1.22%
2021-10-11	0	7.360	7.360	7.370	7.300	7.600	23,009,440	170,019,872	7.3891	5.845	5.845	5.853	5.797	6.035	28,975,076	5.8678	-1.87%
2021-10-08	0	7.500	7.500	7.510	7.420	7.560	19,191,776	143,850,135	7.4954	5.956	5.956	5.964	5.892	6.003	24,167,610	5.9522	1.08%
2021-10-07	0	7.420	7.400	7.420	7.340	7.490	11,046,846	81,860,457	7.4103	5.892	5.876	5.892	5.829	5.948	13,910,952	5.8846	0.68%
2021-10-06	0	7.370	7.350	7.370	7.270	7.470	17,642,744	129,687,454	7.3508	5.853	5.837	5.853	5.773	5.932	22,216,962	5.8373	0.14%
2021-10-05	0	7.360	7.350	7.360	7.240	7.370	15,130,472	110,871,865	7.3277	5.845	5.837	5.845	5.749	5.853	19,053,336	5.8190	-0.41%
2021-10-04	0	7.390	7.380	7.390	7.330	7.550	9,671,813	71,420,535	7.3844	5.868	5.861	5.868	5.821	5.996	12,179,415	5.8640	-2.12%
2021-09-30	0	7.550	7.530	7.550	7.420	7.600	36,551,342	275,410,228	7.5349	5.996	5.980	5.996	5.892	6.035	46,027,975	5.9835	1.48%
2021-09-29	0	7.440	7.410	7.440	7.190	7.450	31,975,917	236,144,528	7.3851	5.908	5.884	5.908	5.710	5.916	40,266,284	5.8646	3.48%
2021-09-28	0	7.190	7.190	7.200	7.090	7.270	26,461,930	190,579,012	7.2020	5.710	5.710	5.718	5.630	5.773	33,322,690	5.7192	0.70%
2021-09-27	0	7.140	7.130	7.140	7.010	7.280	25,807,861	184,749,414	7.1586	5.670	5.662	5.670	5.567	5.781	32,499,041	5.6848	-0.14%
2021-09-24	0	7.150	7.140	7.150	7.120	7.260	13,184,916	94,495,658	7.1670	5.678	5.670	5.678	5.654	5.765	16,603,357	5.6914	-0.69%
2021-09-23	0	7.200	7.200	7.210	7.200	7.480	21,103,011	153,435,376	7.2708	5.718	5.718	5.726	5.718	5.940	26,574,369	5.7738	-0.28%
2021-09-21	0	7.220	7.210	7.220	6.900	7.280	17,087,689	122,267,216	7.1553	5.733	5.726	5.733	5.479	5.781	21,517,998	5.6821	2.70%
2021-09-20	0	7.030	7.020	7.050	6.890	7.070	22,132,022	155,177,978	7.0115	5.583	5.575	5.598	5.471	5.614	27,870,171	5.5679	-1.26%
2021-09-17	0	7.120	7.120	7.130	6.930	7.120	36,262,378	256,666,821	7.0780	5.654	5.654	5.662	5.503	5.654	45,664,091	5.6208	-0.42%
2021-09-16	0	7.150	7.140	7.150	7.020	7.240	20,568,893	146,346,206	7.1149	5.678	5.670	5.678	5.575	5.749	25,901,771	5.6500	-2.32%
2021-09-15	0	7.320	7.310	7.330	7.270	7.430	24,102,451	176,601,836	7.3271	5.813	5.805	5.821	5.773	5.900	30,351,471	5.8186	-1.35%
2021-09-14	0	7.420	7.410	7.420	7.360	7.640	15,273,784	113,908,606	7.4578	5.892	5.884	5.892	5.845	6.067	19,233,804	5.9223	-2.11%
2021-09-13	0	7.580	7.540	7.580	7.330	7.640	23,063,074	174,329,400	7.5588	6.019	5.988	6.019	5.821	6.067	29,042,616	6.0025	1.07%
2021-09-10	0	7.500	7.470	7.500	7.440	7.560	23,456,012	175,876,631	7.4981	5.956	5.932	5.956	5.908	6.003	29,537,431	5.9544	1.08%
2021-09-09	0	7.420	7.410	7.420	7.300	7.530	20,463,984	151,934,499	7.4245	5.892	5.884	5.892	5.797	5.980	25,769,662	5.8959	-0.93%
2021-09-08	0	7.490	7.480	7.490	7.460	7.570	21,046,515	158,139,015	7.5138	5.948	5.940	5.948	5.924	6.011	26,503,226	5.9668	-0.40%
2021-09-07	0	7.520	7.510	7.520	7.290	7.560	37,201,812	279,078,930	7.5018	5.972	5.964	5.972	5.789	6.003	46,847,092	5.9572	2.45%
2021-09-06	0	7.340	7.330	7.340	7.060	7.380	43,912,259	321,451,008	7.3203	5.829	5.821	5.829	5.606	5.861	55,297,350	5.8131	3.23%
2021-09-03	0	7.110	7.100	7.110	6.980	7.140	24,920,936	176,189,252	7.0699	5.646	5.638	5.646	5.543	5.670	31,382,164	5.6143	0.00%
2021-09-02	0	7.110	7.100	7.110	7.060	7.180	15,347,628	109,261,888	7.1191	5.646	5.638	5.646	5.606	5.702	19,326,793	5.6534	-0.14%
2021-09-01	0	7.120	7.120	7.130	6.940	7.140	26,980,681	191,049,298	7.0810	5.654	5.654	5.662	5.511	5.670	33,975,937	5.6231	1.28%
2021-08-31	0	7.030	7.020	7.030	6.800	7.040	34,322,734	239,039,423	6.9645	5.583	5.575	5.583	5.400	5.591	43,221,558	5.5306	1.88%
2021-08-30	0	6.900	6.890	6.900	6.810	6.960	17,546,560	120,574,021	6.8717	5.479	5.471	5.479	5.408	5.527	22,095,841	5.4569	-0.14%
2021-08-27	0	6.910	6.910	6.930	6.830	6.970	26,582,854	183,879,249	6.9172	5.487	5.487	5.503	5.424	5.535	33,474,966	5.4930	0.14%
2021-08-26	0	6.900	6.900	6.910	6.830	6.950	12,435,962	85,740,785	6.8946	5.479	5.479	5.487	5.424	5.519	15,660,222	5.4751	0.00%
2021-08-25	0	6.900	6.890	6.900	6.860	6.970	26,976,210	186,765,294	6.9233	5.479	5.471	5.479	5.448	5.535	33,970,307	5.4979	1.02%
2021-08-24	0	6.830	6.820	6.830	6.620	6.920	18,811,544	127,682,217	6.7874	5.424	5.416	5.424	5.257	5.495	23,688,796	5.3900	3.17%
2021-08-23	0	6.620	6.610	6.620	6.510	6.990	23,103,802	153,119,236	6.6274	5.257	5.249	5.257	5.170	5.551	29,093,904	5.2629	-3.36%
2021-08-20	0	6.850	6.840	6.850	6.740	7.010	15,131,157	103,572,245	6.8450	5.440	5.432	5.440	5.352	5.567	19,054,198	5.4357	-1.30%
2021-08-19	0	6.940	6.930	6.940	6.860	7.000	18,247,555	126,310,530	6.9221	5.511	5.503	5.511	5.448	5.559	22,978,582	5.4969	-1.42%
2021-08-18	0	7.040	7.000	7.040	6.800	7.090	24,243,302	169,617,861	6.9965	5.591	5.559	5.591	5.400	5.630	30,528,841	5.5560	2.77%
2021-08-17	0	6.850	6.840	6.850	6.810	7.080	22,720,687	156,902,069	6.9057	5.440	5.432	5.440	5.408	5.622	28,611,459	5.4839	-0.29%
2021-08-16	0	6.870	6.870	6.880	6.750	6.940	10,280,351	70,535,212	6.8612	5.456	5.456	5.463	5.360	5.511	12,945,728	5.4485	0.00%
2021-08-13	0	6.870	6.850	6.870	6.790	6.920	11,727,302	80,516,608	6.8657	5.456	5.440	5.456	5.392	5.495	14,767,829	5.4522	0.15%
2021-08-12	0	6.860	6.850	6.860	6.830	7.000	12,539,782	86,537,621	6.9010	5.448	5.440	5.448	5.424	5.559	15,790,960	5.4802	-0.87%
2021-08-11	0	6.920	6.900	6.920	6.810	6.990	16,741,753	115,641,770	6.9074	5.495	5.479	5.495	5.408	5.551	21,082,372	5.4852	1.17%
2021-08-10	0	6.840	6.830	6.840	6.760	6.920	16,711,778	113,917,866	6.8166	5.432	5.424	5.432	5.368	5.495	21,044,625	5.4132	-1.16%
2021-08-09	0	6.920	6.910	6.920	6.520	7.030	33,506,767	231,156,222	6.8988	5.495	5.487	5.495	5.178	5.583	42,194,036	5.4784	4.69%
2021-08-06	0	6.610	6.610	6.620	6.550	6.670	11,361,161	75,116,878	6.6117	5.249	5.249	5.257	5.201	5.297	14,306,759	5.2504	-0.75%
2021-08-05	0	6.660	6.660	6.670	6.620	6.760	12,527,294	83,804,885	6.6898	5.289	5.289	5.297	5.257	5.368	15,775,234	5.3124	-0.60%
2021-08-04	0	6.700	6.680	6.700	6.660	6.770	7,872,160	52,806,572	6.7080	5.321	5.305	5.321	5.289	5.376	9,913,168	5.3269	-0.15%
2021-08-03	0	6.710	6.700	6.710	6.620	6.780	31,460,364	209,072,784	6.6456	5.328	5.321	5.328	5.257	5.384	39,617,064	5.2773	2.60%
2021-08-02	0	6.540	6.530	6.540	6.280	6.570	43,054,265	276,116,048	6.4132	5.193	5.186	5.193	4.987	5.217	54,216,905	5.0928	4.14%
2021-07-30	0	6.280	6.270	6.280	6.170	6.370	41,888,636	262,527,279	6.2673	4.987	4.979	4.987	4.900	5.058	52,749,064	4.9769	0.80%
2021-07-29	0	6.230	6.220	6.230	6.060	6.300	43,267,749	268,332,521	6.2017	4.947	4.939	4.947	4.812	5.003	54,485,739	4.9248	1.14%
2021-07-28	0	6.160	6.150	6.160	6.090	6.290	31,790,834	196,037,228	6.1665	4.892	4.884	4.892	4.836	4.995	40,033,214	4.8969	-0.32%
2021-07-27	0	6.180	6.180	6.190	6.000	6.580	56,744,402	359,315,738	6.3322	4.908	4.908	4.916	4.765	5.225	71,456,471	5.0285	-5.21%
2021-07-26	0	6.520	6.510	6.520	6.480	6.660	26,589,507	174,030,730	6.5451	5.178	5.170	5.178	5.146	5.289	33,483,344	5.1975	-2.25%
2021-07-23	0	6.670	6.670	6.680	6.620	6.780	24,338,602	162,364,693	6.6711	5.297	5.297	5.305	5.257	5.384	30,648,849	5.2976	-0.30%
2021-07-22	0	6.690	6.680	6.690	6.510	6.720	43,178,056	287,459,418	6.6575	5.313	5.305	5.313	5.170	5.336	54,372,791	5.2868	2.14%
2021-07-21	0	6.550	6.540	6.550	6.400	6.710	41,146,097	268,144,511	6.5169	5.201	5.193	5.201	5.082	5.328	51,814,008	5.1751	-3.53%
2021-07-20	0	6.790	6.790	6.800	6.650	6.970	33,820,881	228,154,506	6.7460	5.392	5.392	5.400	5.281	5.535	42,589,590	5.3570	-1.74%
2021-07-19	0	6.910	6.900	6.910	6.830	6.970	14,623,787	100,909,504	6.9004	5.487	5.479	5.487	5.424	5.535	18,415,283	5.4797	-1.99%
2021-07-16	0	7.050	7.040	7.050	6.960	7.100	10,097,349	71,040,336	7.0355	5.598	5.591	5.598	5.527	5.638	12,715,279	5.5870	0.00%
2021-07-15	0	7.050	7.040	7.050	6.920	7.130	15,529,486	109,699,533	7.0640	5.598	5.591	5.598	5.495	5.662	19,555,802	5.6096	2.17%
2021-07-14	0	6.900	6.890	6.900	6.840	6.950	13,825,281	95,141,332	6.8817	5.479	5.471	5.479	5.432	5.519	17,409,749	5.4648	-0.72%
2021-07-13	0	6.950	6.940	6.950	6.900	6.970	8,349,006	57,926,656	6.9382	5.519	5.511	5.519	5.479	5.535	10,513,645	5.5097	1.02%
2021-07-12	0	6.880	6.870	6.880	6.810	7.020	13,235,252	91,025,095	6.8775	5.463	5.456	5.463	5.408	5.575	16,666,744	5.4615	-0.86%
2021-07-09	0	6.940	6.930	6.940	6.920	7.060	10,492,053	72,968,184	6.9546	5.511	5.503	5.511	5.495	5.606	13,212,318	5.5227	-1.14%
2021-07-08	0	7.020	7.020	7.030	7.010	7.300	22,759,820	161,596,772	7.1001	5.575	5.575	5.583	5.567	5.797	28,660,738	5.6383	-1.68%
2021-07-07	0	7.140	7.130	7.140	7.060	7.220	17,034,523	121,486,626	7.1318	5.670	5.662	5.670	5.606	5.733	21,451,048	5.6634	-0.83%
2021-07-06	0	7.200	7.190	7.200	7.110	7.270	41,304,174	297,884,987	7.2120	5.718	5.710	5.718	5.646	5.773	52,013,069	5.7271	1.84%
2021-07-05	0	7.070	7.070	7.090	6.900	7.230	54,311,778	383,368,834	7.0587	5.614	5.614	5.630	5.479	5.741	68,393,143	5.6054	2.61%
2021-07-02	0	6.890	6.870	6.890	6.760	6.960	42,770,351	293,541,509	6.8632	5.471	5.456	5.471	5.368	5.527	53,859,381	5.4501	1.32%
2021-06-30	0	6.800	6.780	6.800	6.580	6.820	45,914,984	309,769,245	6.7466	5.400	5.384	5.400	5.225	5.416	57,819,320	5.3575	2.72%
2021-06-29	0	6.620	6.620	6.630	6.570	6.750	33,086,797	219,660,573	6.6389	5.257	5.257	5.265	5.217	5.360	41,665,181	5.2720	-2.22%
2021-06-28	0	6.770	6.760	6.770	6.680	6.800	7,180,698	48,563,213	6.7630	5.376	5.368	5.376	5.305	5.400	9,042,431	5.3706	-0.73%
2021-06-25	0	6.820	6.810	6.820	6.670	6.840	21,220,931	144,329,169	6.8013	5.416	5.408	5.416	5.297	5.432	26,722,862	5.4010	1.34%
2021-06-24	0	6.730	6.720	6.730	6.710	6.820	30,144,367	203,717,133	6.7580	5.344	5.336	5.344	5.328	5.416	37,959,869	5.3666	-1.32%
2021-06-23	0	6.820	6.810	6.820	6.810	6.970	19,231,958	131,805,461	6.8535	5.416	5.408	5.416	5.408	5.535	24,218,210	5.4424	-0.52%
2021-06-22	0	7.310	7.300	7.310	7.210	7.350	19,974,313	146,042,508	7.3115	5.444	5.437	5.444	5.370	5.474	26,819,721	5.4453	0.27%
2021-06-21	0	7.290	7.280	7.290	7.200	7.340	11,560,892	83,883,243	7.2558	5.429	5.422	5.429	5.362	5.467	15,522,932	5.4038	-0.82%
2021-06-18	0	7.350	7.340	7.350	7.290	7.400	36,849,832	270,425,233	7.3386	5.474	5.467	5.474	5.429	5.511	49,478,658	5.4655	-0.94%
2021-06-17	0	7.420	7.400	7.420	7.340	7.510	13,130,230	97,291,461	7.4097	5.526	5.511	5.526	5.467	5.593	17,630,098	5.5185	-0.80%
2021-06-16	0	7.480	7.480	7.490	7.430	7.630	26,266,501	197,752,158	7.5287	5.571	5.571	5.578	5.534	5.683	35,268,308	5.6071	0.54%
2021-06-15	0	7.440	7.430	7.440	7.370	7.450	15,768,264	116,978,549	7.4186	5.541	5.534	5.541	5.489	5.548	21,172,214	5.5251	-0.40%
2021-06-11	0	7.470	7.460	7.470	7.400	7.500	15,222,693	113,350,301	7.4461	5.563	5.556	5.563	5.511	5.586	20,439,671	5.5456	-0.13%
2021-06-10	0	7.480	7.470	7.480	7.390	7.650	17,297,390	129,542,758	7.4892	5.571	5.563	5.571	5.504	5.697	23,225,388	5.5776	-1.45%
2021-06-09	0	7.590	7.580	7.590	7.430	7.630	18,953,780	143,734,697	7.5834	5.653	5.645	5.653	5.534	5.683	25,449,440	5.6479	1.74%
2021-06-08	0	7.460	7.450	7.460	7.310	7.480	19,753,130	146,809,007	7.4322	5.556	5.548	5.556	5.444	5.571	26,522,736	5.5352	2.47%
2021-06-07	0	7.280	7.280	7.290	7.210	7.330	36,617,746	266,063,939	7.2660	5.422	5.422	5.429	5.370	5.459	49,167,034	5.4114	-1.36%
2021-06-04	0	7.380	7.370	7.380	7.350	7.470	26,349,595	195,261,982	7.4104	5.496	5.489	5.496	5.474	5.563	35,379,879	5.5190	-1.20%
2021-06-03	0	7.470	7.460	7.470	7.440	7.660	20,142,110	151,460,822	7.5196	5.563	5.556	5.563	5.541	5.705	27,045,024	5.6003	-0.80%
2021-06-02	0	7.530	7.510	7.530	7.400	7.530	18,342,168	137,350,154	7.4882	5.608	5.593	5.608	5.511	5.608	24,628,223	5.5769	1.76%
2021-06-01	0	7.400	7.400	7.410	7.250	7.470	17,995,121	132,707,497	7.3746	5.511	5.511	5.519	5.400	5.563	24,162,239	5.4924	-0.13%
2021-05-31	0	7.410	7.400	7.410	7.320	7.650	30,460,629	225,789,148	7.4125	5.519	5.511	5.519	5.452	5.697	40,899,808	5.5205	-2.11%
2021-05-28	0	7.570	7.560	7.570	7.480	7.660	18,585,057	140,645,365	7.5677	5.638	5.630	5.638	5.571	5.705	24,954,352	5.6361	1.20%
2021-05-27	0	7.480	7.470	7.480	7.410	7.530	30,189,074	225,414,360	7.4668	5.571	5.563	5.571	5.519	5.608	40,535,188	5.5610	-0.13%
2021-05-26	0	7.490	7.480	7.490	7.440	7.610	25,121,641	188,385,774	7.4989	5.578	5.571	5.578	5.541	5.668	33,731,093	5.5849	-0.79%
2021-05-25	0	7.550	7.540	7.550	7.460	7.650	19,463,857	146,991,928	7.5520	5.623	5.616	5.623	5.556	5.697	26,134,326	5.6245	1.21%
2021-05-24	0	7.460	7.460	7.480	7.420	7.550	14,803,574	110,734,287	7.4802	5.556	5.556	5.571	5.526	5.623	19,876,915	5.5710	-1.45%
2021-05-21	0	7.570	7.570	7.580	7.500	7.600	19,809,899	149,846,936	7.5642	5.638	5.638	5.645	5.586	5.660	26,598,960	5.6336	0.93%
2021-05-20	0	7.500	7.480	7.500	7.360	7.570	29,721,002	222,626,255	7.4905	5.586	5.571	5.586	5.481	5.638	39,906,703	5.5787	-0.27%
2021-05-18	0	7.520	7.520	7.530	7.460	7.640	28,301,337	213,159,986	7.5318	5.601	5.601	5.608	5.556	5.690	38,000,504	5.6094	-0.79%
2021-05-17	0	7.580	7.560	7.580	7.480	7.680	23,656,740	178,313,205	7.5375	5.645	5.630	5.645	5.571	5.720	31,764,154	5.6137	-0.13%
2021-05-14	0	7.590	7.590	7.600	7.520	7.740	31,964,960	244,239,447	7.6408	5.653	5.653	5.660	5.601	5.764	42,919,689	5.6906	0.40%
2021-05-13	0	7.560	7.560	7.570	7.310	7.670	21,591,751	164,114,357	7.6008	5.630	5.630	5.638	5.444	5.712	28,991,472	5.6608	-2.70%
2021-05-12	0	7.770	7.760	7.770	7.640	7.930	32,100,823	248,567,578	7.7433	5.787	5.779	5.787	5.690	5.906	43,102,114	5.7669	-1.40%
2021-05-11	0	7.880	7.870	7.880	7.780	7.880	29,607,121	232,086,074	7.8389	5.869	5.861	5.869	5.794	5.869	39,753,794	5.8381	0.38%
2021-05-10	0	7.850	7.840	7.850	7.690	7.850	37,376,889	290,849,137	7.7815	5.846	5.839	5.846	5.727	5.846	50,186,343	5.7954	1.29%
2021-05-07	0	7.750	7.750	7.760	7.730	7.960	26,319,388	205,540,625	7.8095	5.772	5.772	5.779	5.757	5.928	35,339,320	5.8162	-2.15%
2021-05-06	0	7.920	7.910	7.920	7.700	7.940	66,840,929	523,724,819	7.8354	5.899	5.891	5.899	5.735	5.913	89,748,021	5.8355	3.13%
2021-05-05	0	7.680	7.670	7.680	7.530	7.750	27,313,397	209,901,964	7.6849	5.720	5.712	5.720	5.608	5.772	36,673,986	5.7235	1.05%
2021-05-04	0	7.600	7.590	7.600	7.550	7.650	20,362,978	154,503,679	7.5875	5.660	5.653	5.660	5.623	5.697	27,341,585	5.6509	1.20%
2021-05-03	0	7.510	7.510	7.520	7.470	7.680	17,466,147	131,269,806	7.5157	5.593	5.593	5.601	5.563	5.720	23,451,980	5.5974	-1.57%
2021-04-30	0	7.630	7.610	7.630	7.460	7.640	46,912,037	356,418,728	7.5976	5.683	5.668	5.683	5.556	5.690	62,989,287	5.6584	0.13%
2021-04-29	0	7.620	7.600	7.620	7.090	7.650	108,538,949	816,998,309	7.5272	5.675	5.660	5.675	5.280	5.697	145,736,392	5.6060	7.63%
2021-04-28	0	7.080	7.060	7.080	7.040	7.120	14,715,391	104,227,190	7.0829	5.273	5.258	5.273	5.243	5.303	19,758,511	5.2751	-0.28%
2021-04-27	0	7.100	7.090	7.100	6.990	7.100	26,178,021	184,378,562	7.0433	5.288	5.280	5.288	5.206	5.288	35,149,505	5.2456	1.00%
2021-04-26	0	7.030	7.000	7.030	6.950	7.130	25,600,871	179,339,183	7.0052	5.236	5.213	5.236	5.176	5.310	34,374,560	5.2172	-0.85%
2021-04-23	0	7.090	7.080	7.090	7.010	7.150	30,483,852	215,445,502	7.0675	5.280	5.273	5.280	5.221	5.325	40,930,990	5.2636	1.00%
2021-04-22	0	7.020	7.010	7.020	6.980	7.060	25,613,140	179,500,499	7.0081	5.228	5.221	5.228	5.198	5.258	34,391,033	5.2194	0.29%
2021-04-21	0	7.000	6.990	7.000	6.870	7.030	39,442,460	274,221,210	6.9524	5.213	5.206	5.213	5.117	5.236	52,959,807	5.1779	-0.43%
2021-04-20	0	7.030	7.020	7.030	6.810	7.040	43,127,806	299,650,303	6.9480	5.236	5.228	5.236	5.072	5.243	57,908,160	5.1746	3.08%
2021-04-19	0	6.820	6.810	6.820	6.770	6.890	22,298,730	152,164,288	6.8239	5.079	5.072	5.079	5.042	5.131	29,940,740	5.0822	-0.87%
2021-04-16	0	6.880	6.860	6.880	6.780	6.940	31,728,012	217,094,689	6.8424	5.124	5.109	5.124	5.049	5.169	42,601,537	5.0959	-0.29%
2021-04-15	0	6.900	6.900	6.910	6.830	6.930	32,183,680	221,269,868	6.8752	5.139	5.139	5.146	5.087	5.161	43,213,367	5.1204	-0.43%
2021-04-14	0	6.930	6.920	6.930	6.860	7.020	32,629,850	225,746,975	6.9184	5.161	5.154	5.161	5.109	5.228	43,812,444	5.1526	-0.43%
2021-04-13	0	6.960	6.950	6.960	6.920	7.210	46,605,249	327,305,446	7.0229	5.184	5.176	5.184	5.154	5.370	62,577,360	5.2304	-3.33%
2021-04-12	0	7.200	7.190	7.200	7.000	7.680	89,835,044	649,515,049	7.2301	5.362	5.355	5.362	5.213	5.720	120,622,462	5.3847	3.30%
2021-04-09	0	6.970	6.950	6.970	6.570	6.970	72,345,467	492,928,048	6.8135	5.191	5.176	5.191	4.893	5.191	97,139,022	5.0745	4.81%
2021-04-08	0	6.650	6.640	6.650	6.570	6.700	23,462,371	155,628,597	6.6331	4.953	4.945	4.953	4.893	4.990	31,503,173	4.9401	0.30%
2021-04-07	0	6.630	6.620	6.630	6.580	6.780	23,217,593	153,938,956	6.6303	4.938	4.930	4.938	4.901	5.049	31,174,507	4.9380	-0.15%
2021-04-01	0	6.640	6.630	6.640	6.610	6.790	25,907,276	172,407,738	6.6548	4.945	4.938	4.945	4.923	5.057	34,785,973	4.9562	-1.48%
2021-03-31	0	6.740	6.700	6.740	6.650	6.790	37,900,724	254,450,101	6.7136	5.020	4.990	5.020	4.953	5.057	50,889,702	5.0000	-0.15%
2021-03-30	0	6.750	6.750	6.760	6.680	6.840	43,236,580	292,256,379	6.7595	5.027	5.027	5.035	4.975	5.094	58,054,212	5.0342	-0.44%
2021-03-29	0	6.780	6.770	6.780	6.500	6.810	47,191,131	318,517,232	6.7495	5.049	5.042	5.049	4.841	5.072	63,364,030	5.0268	2.57%
2021-03-26	0	6.610	6.610	6.640	6.600	6.780	47,951,222	319,810,015	6.6695	4.923	4.923	4.945	4.915	5.049	64,384,612	4.9672	-1.05%
2021-03-25	0	6.680	6.670	6.680	6.160	6.750	101,484,862	663,997,713	6.5428	4.975	4.968	4.975	4.588	5.027	136,264,795	4.8728	7.74%
2021-03-24	0	6.200	6.190	6.200	6.120	6.450	57,689,939	357,352,345	6.1944	4.618	4.610	4.618	4.558	4.804	77,460,890	4.6133	-3.13%
2021-03-23	0	6.400	6.390	6.400	6.350	6.510	29,166,744	186,415,024	6.3914	4.766	4.759	4.766	4.729	4.848	39,162,495	4.7600	-1.23%
2021-03-22	0	6.480	6.470	6.490	6.430	6.570	27,203,216	176,870,681	6.5018	4.826	4.819	4.834	4.789	4.893	36,526,045	4.8423	-1.22%
2021-03-19	0	6.560	6.500	6.560	6.450	6.580	47,535,167	310,171,262	6.5251	4.886	4.841	4.886	4.804	4.901	63,825,970	4.8596	-0.15%
2021-03-18	0	6.570	6.570	6.580	6.530	6.680	24,570,865	161,981,812	6.5924	4.893	4.893	4.901	4.863	4.975	32,991,560	4.9098	-0.15%
2021-03-17	0	6.580	6.580	6.590	6.500	6.630	41,316,220	271,888,208	6.5807	4.901	4.901	4.908	4.841	4.938	55,475,725	4.9010	1.39%
2021-03-16	0	6.490	6.490	6.510	6.410	6.520	35,777,132	232,036,864	6.4856	4.834	4.834	4.848	4.774	4.856	48,038,333	4.8302	1.09%
2021-03-15	0	6.420	6.420	6.430	6.290	6.500	32,876,524	211,235,731	6.4251	4.781	4.781	4.789	4.685	4.841	44,143,656	4.7852	2.07%
2021-03-12	0	6.290	6.290	6.300	6.240	6.400	32,897,835	207,779,439	6.3159	4.685	4.685	4.692	4.647	4.766	44,172,270	4.7038	-0.32%
2021-03-11	0	6.310	6.310	6.320	6.270	6.480	41,886,910	265,637,426	6.3418	4.699	4.699	4.707	4.670	4.826	56,241,996	4.7231	-1.56%
2021-03-10	0	6.410	6.380	6.410	6.350	6.540	64,172,044	410,878,081	6.4028	4.774	4.752	4.774	4.729	4.871	86,164,481	4.7685	-1.99%
2021-03-09	0	6.540	6.540	6.550	6.450	6.660	112,438,675	735,098,218	6.5378	4.871	4.871	4.878	4.804	4.960	150,972,596	4.8691	1.55%
2021-03-08	0	6.440	6.440	6.450	6.220	6.540	131,873,618	848,994,309	6.4379	4.796	4.796	4.804	4.632	4.871	177,068,099	4.7947	4.89%
2021-03-05	0	6.140	6.140	6.150	5.980	6.150	72,403,840	442,576,970	6.1126	4.573	4.573	4.580	4.454	4.580	97,217,400	4.5524	0.99%
2021-03-04	0	6.080	6.080	6.090	6.010	6.140	48,831,246	297,126,615	6.0848	4.528	4.528	4.536	4.476	4.573	65,566,229	4.5317	0.00%
2021-03-03	0	6.080	6.080	6.090	6.040	6.150	53,535,247	326,380,757	6.0966	4.528	4.528	4.536	4.498	4.580	71,882,341	4.5405	1.33%
2021-03-02	0	6.000	5.990	6.000	5.950	6.060	83,739,717	503,694,739	6.0150	4.469	4.461	4.469	4.431	4.513	112,438,202	4.4797	1.01%
2021-03-01	0	5.940	5.930	5.940	5.850	5.950	38,927,515	230,047,263	5.9096	4.424	4.416	4.424	4.357	4.431	52,268,385	4.4013	1.19%
2021-02-26	0	5.870	5.860	5.870	5.850	5.960	71,575,546	421,494,843	5.8888	4.372	4.364	4.372	4.357	4.439	96,105,241	4.3858	-2.00%
2021-02-25	0	5.990	5.990	6.010	5.900	6.070	66,860,254	402,219,821	6.0158	4.461	4.461	4.476	4.394	4.521	89,773,969	4.4804	1.01%
2021-02-24	0	5.930	5.920	5.930	5.880	6.150	85,598,274	512,126,372	5.9829	4.416	4.409	4.416	4.379	4.580	114,933,706	4.4558	-0.34%
2021-02-23	0	5.950	5.950	5.960	5.930	6.060	49,830,260	298,961,557	5.9996	4.431	4.431	4.439	4.416	4.513	66,907,616	4.4683	0.17%
2021-02-22	0	5.940	5.940	5.950	5.920	6.110	52,540,460	315,626,254	6.0073	4.424	4.424	4.431	4.409	4.550	70,546,630	4.4740	-1.16%
2021-02-19	0	6.010	6.000	6.010	5.950	6.060	46,923,553	281,738,381	6.0042	4.476	4.469	4.476	4.431	4.513	63,004,750	4.4717	-0.50%
2021-02-18	0	6.040	6.030	6.040	5.950	6.100	49,922,525	301,605,982	6.0415	4.498	4.491	4.498	4.431	4.543	67,031,501	4.4995	-0.33%
2021-02-17	0	6.060	6.050	6.060	5.870	6.130	53,635,791	324,039,425	6.0415	4.513	4.506	4.513	4.372	4.565	72,017,343	4.4995	2.54%
2021-02-16	0	5.910	5.910	5.920	5.850	5.950	29,484,344	174,255,590	5.9101	4.402	4.402	4.409	4.357	4.431	39,588,940	4.4016	0.34%
2021-02-11	0	5.890	5.880	5.890	5.770	5.950	19,312,123	113,196,364	5.8614	4.387	4.379	4.387	4.297	4.431	25,930,591	4.3654	1.55%
2021-02-10	0	5.800	5.800	5.810	5.770	5.890	15,791,858	91,863,032	5.8171	4.320	4.320	4.327	4.297	4.387	21,203,894	4.3324	0.35%
2021-02-09	0	5.780	5.780	5.810	5.750	5.820	15,409,996	89,219,528	5.7897	4.305	4.305	4.327	4.282	4.335	20,691,164	4.3120	0.00%
2021-02-08	0	5.780	5.770	5.780	5.730	5.830	29,342,974	170,007,564	5.7938	4.305	4.297	4.305	4.267	4.342	39,399,121	4.3150	0.35%
2021-02-05	0	5.760	5.750	5.760	5.720	5.810	17,788,071	102,380,309	5.7556	4.290	4.282	4.290	4.260	4.327	23,884,231	4.2865	0.35%
2021-02-04	0	5.740	5.740	5.750	5.680	5.830	23,792,236	137,090,363	5.7620	4.275	4.275	4.282	4.230	4.342	31,946,086	4.2913	-0.35%
2021-02-03	0	5.760	5.760	5.780	5.740	5.840	28,455,891	164,246,490	5.7720	4.290	4.290	4.305	4.275	4.349	38,208,025	4.2987	-0.69%
2021-02-02	0	5.800	5.790	5.800	5.740	5.860	25,532,712	148,294,284	5.8080	4.320	4.312	4.320	4.275	4.364	34,283,042	4.3256	1.58%
2021-02-01	0	5.710	5.710	5.720	5.610	5.760	21,311,239	121,446,655	5.6987	4.253	4.253	4.260	4.178	4.290	28,614,826	4.2442	0.88%
2021-01-29	0	5.660	5.650	5.660	5.630	5.760	50,542,679	287,011,599	5.6786	4.215	4.208	4.215	4.193	4.290	67,864,189	4.2292	-0.53%
2021-01-28	0	5.690	5.690	5.700	5.680	5.780	37,036,186	211,276,123	5.7046	4.238	4.238	4.245	4.230	4.305	49,728,878	4.2486	-2.23%
2021-01-27	0	5.820	5.810	5.820	5.780	5.870	29,408,108	170,972,309	5.8138	4.335	4.327	4.335	4.305	4.372	39,486,577	4.3299	0.00%
2021-01-26	0	5.820	5.810	5.820	5.750	5.980	39,229,166	228,638,814	5.8283	4.335	4.327	4.335	4.282	4.454	52,673,415	4.3407	-2.68%
2021-01-25	0	5.980	5.970	5.980	5.900	6.020	33,830,791	202,459,565	5.9845	4.454	4.446	4.454	4.394	4.483	45,424,960	4.4570	-0.66%
2021-01-22	0	6.020	6.010	6.020	6.000	6.300	50,098,441	303,887,585	6.0658	4.483	4.476	4.483	4.469	4.692	67,267,705	4.5176	-4.44%
2021-01-21	0	6.300	6.290	6.300	6.260	6.400	30,391,351	191,380,662	6.2972	4.692	4.685	4.692	4.662	4.766	40,806,788	4.6899	-1.10%
2021-01-20	0	6.370	6.370	6.380	6.290	6.420	39,094,319	248,182,925	6.3483	4.744	4.744	4.752	4.685	4.781	52,492,355	4.7280	0.16%
2021-01-19	0	6.360	6.350	6.360	6.220	6.420	46,292,121	293,412,450	6.3383	4.737	4.729	4.737	4.632	4.781	62,156,919	4.7205	2.58%
2021-01-18	0	6.200	6.190	6.200	6.100	6.210	13,567,389	83,525,825	6.1564	4.618	4.610	4.618	4.543	4.625	18,217,076	4.5850	-0.16%
2021-01-15	0	6.210	6.200	6.210	6.120	6.290	33,794,437	209,158,884	6.1892	4.625	4.618	4.625	4.558	4.685	45,376,147	4.6094	1.14%
2021-01-14	0	6.140	6.130	6.140	6.060	6.240	33,013,276	202,323,061	6.1285	4.573	4.565	4.573	4.513	4.647	44,327,274	4.5643	-1.29%
2021-01-13	0	6.220	6.210	6.220	6.140	6.360	33,009,003	205,324,014	6.2202	4.632	4.625	4.632	4.573	4.737	44,321,537	4.6326	-0.32%
2021-01-12	0	6.240	6.230	6.240	5.920	6.240	39,864,745	244,565,566	6.1349	4.647	4.640	4.647	4.409	4.647	53,526,814	4.5690	5.23%
2021-01-11	0	5.930	5.920	5.930	5.890	6.180	45,930,449	274,608,308	5.9788	4.416	4.409	4.416	4.387	4.603	61,671,299	4.4528	-3.26%
2021-01-08	0	6.130	6.120	6.130	5.960	6.160	37,002,803	225,953,968	6.1064	4.565	4.558	4.565	4.439	4.588	49,684,054	4.5478	1.49%
2021-01-07	0	6.040	6.030	6.040	6.000	6.130	36,146,502	218,414,790	6.0425	4.498	4.491	4.498	4.469	4.565	48,534,290	4.5002	0.67%
2021-01-06	0	6.000	5.990	6.000	5.820	6.010	34,177,663	202,543,942	5.9262	4.469	4.461	4.469	4.335	4.476	45,890,709	4.4136	2.39%
2021-01-05	0	5.860	5.850	5.860	5.750	5.870	33,642,527	195,207,164	5.8024	4.364	4.357	4.364	4.282	4.372	45,172,176	4.3214	-0.34%
2021-01-04	0	5.880	5.870	5.880	5.730	5.920	27,754,922	162,031,781	5.8379	4.379	4.372	4.379	4.267	4.409	37,266,827	4.3479	0.17%
2020-12-31	0	5.870	5.850	5.870	5.770	5.910	26,834,808	157,186,472	5.8576	4.372	4.357	4.372	4.297	4.402	36,031,380	4.3625	2.09%
2020-12-30	0	5.750	5.750	5.760	5.680	5.840	51,506,534	296,284,696	5.7524	4.282	4.282	4.290	4.230	4.349	69,158,367	4.2841	1.05%
2020-12-29	0	5.690	5.690	5.700	5.650	5.840	34,773,789	198,834,288	5.7179	4.238	4.238	4.245	4.208	4.349	46,691,133	4.2585	-1.90%
2020-12-28	0	5.800	5.790	5.800	5.770	5.860	22,091,999	128,447,046	5.8142	4.320	4.312	4.320	4.297	4.364	29,663,160	4.3302	0.52%
2020-12-24	0	5.770	5.750	5.770	5.660	5.830	14,929,033	86,111,742	5.7681	4.297	4.282	4.297	4.215	4.342	20,045,370	4.2958	1.58%
2020-12-23	0	5.680	5.680	5.690	5.650	5.750	22,068,569	125,414,665	5.6830	4.230	4.230	4.238	4.208	4.282	29,631,701	4.2324	-0.87%
2020-12-22	0	5.730	5.720	5.730	5.680	5.810	26,687,804	153,039,223	5.7344	4.267	4.260	4.267	4.230	4.327	35,833,996	4.2708	-1.21%
2020-12-21	0	5.800	5.800	5.810	5.800	5.950	18,988,443	111,084,572	5.8501	4.320	4.320	4.327	4.320	4.431	25,495,983	4.3569	-1.53%
2020-12-18	0	5.890	5.890	5.910	5.870	5.980	46,741,620	276,042,654	5.9057	4.387	4.387	4.402	4.372	4.454	62,760,466	4.3984	-0.67%
2020-12-17	0	5.930	5.920	5.930	5.830	5.960	25,543,923	151,227,962	5.9203	4.416	4.409	4.416	4.342	4.439	34,298,095	4.4092	0.00%
2020-12-16	0	5.930	5.920	5.930	5.860	5.940	28,287,214	167,385,209	5.9173	4.416	4.409	4.416	4.364	4.424	37,981,541	4.4070	1.37%
2020-12-15	0	5.850	5.850	5.870	5.810	5.960	31,202,270	182,957,301	5.8636	4.357	4.357	4.372	4.327	4.439	41,895,617	4.3670	-0.17%
2020-12-14	0	5.860	5.850	5.860	5.760	6.000	80,087,989	469,792,308	5.8660	4.364	4.357	4.364	4.290	4.469	107,534,988	4.3687	-2.50%
2020-12-11	0	6.010	6.010	6.020	5.960	6.110	27,889,466	167,964,469	6.0225	4.476	4.476	4.483	4.439	4.550	37,447,480	4.4853	-0.17%
2020-12-10	0	6.020	6.020	6.040	5.980	6.120	46,451,450	281,181,739	6.0532	4.483	4.483	4.498	4.454	4.558	62,370,852	4.5082	-2.75%
2020-12-09	0	6.190	6.190	6.200	6.180	6.370	40,869,679	255,179,000	6.2437	4.610	4.610	4.618	4.603	4.744	54,876,149	4.6501	-2.37%
2020-12-08	0	6.340	6.330	6.340	6.310	6.400	36,146,439	229,364,175	6.3454	4.722	4.714	4.722	4.699	4.766	48,534,205	4.7258	-0.47%
2020-12-07	0	6.370	6.370	6.380	6.300	6.470	59,070,945	376,627,896	6.3759	4.744	4.744	4.752	4.692	4.819	79,315,181	4.7485	-1.09%
2020-12-04	0	6.440	6.430	6.440	6.280	6.440	149,941,814	961,174,025	6.4103	4.796	4.789	4.796	4.677	4.796	201,328,456	4.7742	2.22%
2020-12-03	0	6.300	6.300	6.310	6.220	6.480	82,043,806	516,315,070	6.2932	4.692	4.692	4.699	4.632	4.826	110,161,084	4.6869	-2.78%
2020-12-02	0	6.480	6.460	6.480	6.430	6.580	49,627,457	320,956,792	6.4673	4.826	4.811	4.826	4.789	4.901	66,635,310	4.8166	0.15%
2020-12-01	0	6.470	6.460	6.470	6.300	6.520	69,937,423	450,023,890	6.4347	4.819	4.811	4.819	4.692	4.856	93,905,716	4.7923	1.09%
2020-11-30	0	6.400	6.390	6.400	6.360	6.780	121,887,811	787,864,321	6.4638	4.766	4.759	4.766	4.737	5.049	163,660,050	4.8140	-2.74%
2020-11-27	0	6.580	6.580	6.600	6.520	6.640	43,613,962	287,093,490	6.5826	4.901	4.901	4.915	4.856	4.945	58,560,927	4.9025	0.00%
2020-11-26	0	6.580	6.570	6.580	6.380	6.600	54,999,689	358,816,646	6.5240	4.901	4.893	4.901	4.752	4.915	73,848,663	4.8588	2.97%
2020-11-25	0	6.390	6.380	6.390	6.270	6.530	44,705,908	288,358,857	6.4501	4.759	4.752	4.759	4.670	4.863	60,027,094	4.8038	0.47%
2020-11-24	0	6.360	6.360	6.370	6.340	6.470	46,274,544	296,067,494	6.3981	4.737	4.737	4.744	4.722	4.819	62,133,319	4.7650	-1.24%
2020-11-23	0	6.440	6.430	6.440	6.410	6.490	47,059,337	303,448,771	6.4482	4.796	4.789	4.796	4.774	4.834	63,187,068	4.8024	0.62%
2020-11-20	0	6.400	6.390	6.400	6.260	6.410	61,803,018	392,923,193	6.3577	4.766	4.759	4.766	4.662	4.774	82,983,565	4.7350	0.31%
2020-11-19	0	6.380	6.370	6.380	6.310	6.430	80,105,859	511,647,825	6.3871	4.752	4.744	4.752	4.699	4.789	107,558,982	4.7569	1.11%
2020-11-18	0	6.310	6.310	6.320	5.980	6.360	111,039,696	694,482,526	6.2544	4.699	4.699	4.707	4.454	4.737	149,094,172	4.6580	5.17%
2020-11-17	0	6.000	5.990	6.000	5.880	6.060	84,005,804	504,121,699	6.0010	4.469	4.461	4.469	4.379	4.513	112,795,480	4.4693	2.39%
2020-11-16	0	5.860	5.860	5.870	5.750	5.890	100,057,868	584,746,584	5.8441	4.364	4.364	4.372	4.282	4.387	134,348,755	4.3525	1.38%
2020-11-13	0	5.780	5.770	5.780	5.680	5.870	39,998,004	230,303,852	5.7579	4.305	4.297	4.305	4.230	4.372	53,705,742	4.2883	-2.20%
2020-11-12	0	5.910	5.910	5.920	5.880	6.070	35,195,344	208,389,930	5.9210	4.402	4.402	4.409	4.379	4.521	47,257,160	4.4097	-2.15%
2020-11-11	0	6.040	6.040	6.050	5.910	6.100	60,115,302	362,773,325	6.0346	4.498	4.498	4.506	4.402	4.543	80,717,450	4.4944	2.55%
2020-11-10	0	5.890	5.880	5.890	5.840	6.010	77,173,285	453,213,754	5.8727	4.387	4.379	4.387	4.349	4.476	103,621,384	4.3737	2.26%
2020-11-09	0	5.760	5.750	5.760	5.670	5.860	49,512,717	284,339,775	5.7428	4.290	4.282	4.290	4.223	4.364	66,481,248	4.2770	-0.35%
2020-11-06	0	5.780	5.770	5.780	5.660	5.800	54,776,528	315,288,885	5.7559	4.305	4.297	4.305	4.215	4.320	73,549,022	4.2868	1.58%
2020-11-05	0	5.690	5.680	5.690	5.540	5.710	64,831,049	365,019,199	5.6303	4.238	4.230	4.238	4.126	4.253	87,049,334	4.1932	3.45%
2020-11-04	0	5.500	5.490	5.500	5.360	5.590	51,221,205	282,034,115	5.5062	4.096	4.089	4.096	3.992	4.163	68,775,253	4.1008	1.48%
2020-11-03	0	5.420	5.420	5.430	5.330	5.470	51,389,721	278,731,898	5.4239	4.037	4.037	4.044	3.970	4.074	69,001,521	4.0395	2.46%
2020-11-02	0	5.290	5.280	5.290	5.240	5.350	33,686,726	178,008,950	5.2842	3.940	3.932	3.940	3.903	3.984	45,231,523	3.9355	0.95%
2020-10-30	0	5.240	5.230	5.240	5.210	5.440	50,619,059	269,012,828	5.3145	3.903	3.895	3.903	3.880	4.052	67,966,745	3.9580	-2.42%
2020-10-29	0	5.370	5.360	5.370	5.140	5.400	55,056,228	291,150,491	5.2882	3.999	3.992	3.999	3.828	4.022	73,924,578	3.9385	-0.56%
2020-10-28	0	5.400	5.400	5.410	5.360	5.590	50,564,509	274,366,387	5.4261	4.022	4.022	4.029	3.992	4.163	67,893,500	4.0411	-3.57%
2020-10-27	0	5.600	5.590	5.600	5.500	5.700	50,307,332	280,028,551	5.5664	4.171	4.163	4.171	4.096	4.245	67,548,186	4.1456	-3.11%
2020-10-23	0	5.780	5.780	5.790	5.580	5.800	53,939,967	309,723,719	5.7420	4.305	4.305	4.312	4.156	4.320	72,425,763	4.2764	3.40%
2020-10-22	0	5.590	5.590	5.600	5.520	5.610	24,840,737	138,320,529	5.5683	4.163	4.163	4.171	4.111	4.178	33,353,920	4.1471	0.18%
2020-10-21	0	5.580	5.570	5.580	5.470	5.610	35,431,349	197,525,198	5.5749	4.156	4.148	4.156	4.074	4.178	47,574,046	4.1520	1.27%
2020-10-20	0	5.510	5.500	5.510	5.480	5.570	28,378,346	156,473,481	5.5138	4.104	4.096	4.104	4.081	4.148	38,103,905	4.1065	0.55%
2020-10-19	0	5.480	5.470	5.480	5.420	5.600	47,268,402	260,394,813	5.5089	4.081	4.074	4.081	4.037	4.171	63,467,782	4.1028	1.48%
2020-10-16	0	5.400	5.400	5.410	5.250	5.450	51,716,464	279,449,333	5.4035	4.022	4.022	4.029	3.910	4.059	69,440,242	4.0243	2.86%
2020-10-15	0	5.250	5.250	5.270	5.250	5.360	36,542,059	193,856,117	5.3050	3.910	3.910	3.925	3.910	3.992	49,065,408	3.9510	-1.50%
2020-10-14	0	5.330	5.330	5.340	5.280	5.370	38,721,231	206,097,104	5.3226	3.970	3.970	3.977	3.932	3.999	51,991,406	3.9641	-0.93%
2020-10-12	0	5.380	5.380	5.390	5.300	5.430	47,355,325	254,419,237	5.3726	4.007	4.007	4.014	3.947	4.044	63,584,495	4.0013	1.70%
2020-10-09	0	5.290	5.280	5.290	5.270	5.330	35,450,093	187,526,976	5.2899	3.940	3.932	3.940	3.925	3.970	47,599,214	3.9397	0.38%
2020-10-08	0	5.270	5.270	5.280	5.240	5.370	44,043,491	232,219,608	5.2725	3.925	3.925	3.932	3.903	3.999	59,137,660	3.9268	-1.50%
2020-10-07	0	5.350	5.340	5.350	5.300	5.410	29,254,054	156,590,712	5.3528	3.984	3.977	3.984	3.947	4.029	39,279,727	3.9866	-0.93%
2020-10-06	0	5.400	5.390	5.400	5.370	5.540	32,399,136	176,267,355	5.4405	4.022	4.014	4.022	3.999	4.126	43,502,662	4.0519	-1.82%
2020-10-05	0	5.500	5.500	5.510	5.350	5.530	42,344,781	232,073,367	5.4806	4.096	4.096	4.104	3.984	4.119	56,856,784	4.0817	2.04%
2020-09-30	0	5.390	5.380	5.390	5.320	5.460	19,117,000	102,934,364	5.3844	4.014	4.007	4.014	3.962	4.066	25,668,598	4.0101	0.56%
2020-09-29	0	5.360	5.340	5.360	5.310	5.410	22,488,313	120,383,777	5.3532	3.992	3.977	3.992	3.955	4.029	30,195,295	3.9868	-0.56%
2020-09-28	0	5.390	5.380	5.390	5.320	5.410	16,673,892	89,508,260	5.3682	4.014	4.007	4.014	3.962	4.029	22,388,211	3.9980	0.56%
2020-09-25	0	5.360	5.340	5.360	5.310	5.390	33,707,800	180,316,437	5.3494	3.992	3.977	3.992	3.955	4.014	45,259,819	3.9840	0.94%
2020-09-24	0	5.310	5.310	5.320	5.220	5.330	43,462,954	229,366,648	5.2773	3.955	3.955	3.962	3.888	3.970	58,358,167	3.9303	-1.48%
2020-09-23	0	5.390	5.380	5.390	5.350	5.540	39,134,954	211,343,422	5.4004	4.014	4.007	4.014	3.984	4.126	52,546,916	4.0220	-2.53%
2020-09-22	0	5.530	5.510	5.530	5.390	5.590	32,727,686	179,612,404	5.4881	4.119	4.104	4.119	4.014	4.163	43,943,809	4.0873	-1.07%
2020-09-21	0	5.590	5.590	5.610	5.590	5.850	48,598,588	276,394,847	5.6873	4.163	4.163	4.178	4.163	4.357	65,253,837	4.2357	-4.12%
2020-09-18	0	5.830	5.820	5.830	5.720	5.840	100,799,740	585,501,133	5.8086	4.342	4.335	4.342	4.260	4.349	135,344,875	4.3260	1.75%
2020-09-17	0	5.730	5.720	5.730	5.710	5.790	22,286,267	127,899,480	5.7389	4.267	4.260	4.267	4.253	4.312	29,924,006	4.2741	-0.87%
2020-09-16	0	5.780	5.770	5.780	5.750	5.860	21,306,623	123,092,999	5.7772	4.305	4.297	4.305	4.282	4.364	28,608,628	4.3027	-0.52%
2020-09-15	0	5.810	5.800	5.810	5.800	5.890	26,508,208	154,568,858	5.8310	4.327	4.320	4.327	4.320	4.387	35,592,851	4.3427	-1.02%
2020-09-14	0	5.870	5.870	5.880	5.850	5.930	16,813,286	98,895,551	5.8820	4.372	4.372	4.379	4.357	4.416	22,575,377	4.3807	0.00%
2020-09-11	0	5.870	5.860	5.870	5.820	5.890	15,324,436	89,723,218	5.8549	4.372	4.364	4.372	4.335	4.387	20,576,282	4.3605	-0.34%
2020-09-10	0	5.890	5.880	5.890	5.870	6.030	36,141,739	213,138,554	5.8973	4.387	4.379	4.387	4.372	4.491	48,527,894	4.3921	-2.00%
2020-09-09	0	6.010	6.000	6.010	5.980	6.060	22,892,735	137,754,459	6.0174	4.476	4.469	4.476	4.454	4.513	30,738,317	4.4815	-0.66%
2020-09-08	0	6.050	6.040	6.050	5.910	6.080	32,338,017	194,870,124	6.0260	4.506	4.498	4.506	4.402	4.528	43,420,597	4.4880	2.54%
2020-09-07	0	5.900	5.880	5.900	5.850	5.980	24,043,933	141,786,819	5.8970	4.394	4.379	4.394	4.357	4.454	32,284,043	4.3919	0.00%
2020-09-04	0	5.900	5.900	5.910	5.800	5.920	37,581,052	220,332,851	5.8629	4.394	4.394	4.402	4.320	4.409	50,460,475	4.3664	-0.34%
2020-09-03	0	5.920	5.910	5.920	5.920	6.050	42,832,131	254,912,278	5.9514	4.409	4.402	4.409	4.409	4.506	57,511,154	4.4324	-1.00%
2020-09-02	0	5.980	5.970	5.980	5.940	6.020	36,838,758	220,279,346	5.9796	4.454	4.446	4.454	4.424	4.483	49,463,789	4.4533	-0.83%
2020-09-01	0	6.030	6.020	6.030	5.950	6.070	36,553,417	220,143,584	6.0225	4.491	4.483	4.491	4.431	4.521	49,080,659	4.4853	0.67%
2020-08-31	0	5.990	5.980	5.990	5.990	6.170	51,077,299	308,734,812	6.0445	4.461	4.454	4.461	4.461	4.595	68,582,028	4.5017	-0.50%
2020-08-28	0	6.020	6.020	6.030	6.020	6.110	40,723,225	246,959,700	6.0643	4.483	4.483	4.491	4.483	4.550	54,679,504	4.5165	-0.66%
2020-08-27	0	6.060	6.060	6.070	6.020	6.130	49,585,580	299,928,234	6.0487	4.513	4.513	4.521	4.483	4.565	66,579,082	4.5048	-1.14%
2020-08-26	0	6.130	6.120	6.130	6.040	6.150	43,413,288	264,925,524	6.1024	4.565	4.558	4.565	4.498	4.580	58,291,480	4.5448	0.00%
2020-08-25	0	6.130	6.120	6.130	6.060	6.210	57,673,989	352,625,363	6.1141	4.565	4.558	4.565	4.513	4.625	77,439,474	4.5536	-1.13%
2020-08-24	0	6.200	6.190	6.200	6.160	6.520	68,166,584	429,413,436	6.2995	4.618	4.610	4.618	4.588	4.856	91,527,992	4.6916	-1.27%
2020-08-21	0	6.280	6.270	6.280	6.250	6.370	26,626,008	167,758,117	6.3005	4.677	4.670	4.677	4.655	4.744	35,751,022	4.6924	0.00%
2020-08-20	0	6.280	6.270	6.280	6.200	6.340	33,027,691	206,465,115	6.2513	4.677	4.670	4.677	4.618	4.722	44,346,629	4.6557	-1.26%
2020-08-19	0	6.360	6.350	6.360	6.330	6.470	17,777,176	113,232,788	6.3696	4.737	4.729	4.737	4.714	4.819	23,869,602	4.7438	-2.15%
2020-08-18	0	6.500	6.470	6.500	6.400	6.510	28,523,069	183,802,603	6.4440	4.841	4.819	4.841	4.766	4.848	38,298,226	4.7992	0.00%
2020-08-17	0	6.500	6.490	6.500	6.430	6.630	59,823,548	391,356,927	6.5419	4.841	4.834	4.841	4.789	4.938	80,325,709	4.8721	1.56%
2020-08-14	0	6.400	6.390	6.400	6.260	6.460	29,419,350	187,352,001	6.3683	4.766	4.759	4.766	4.662	4.811	39,501,672	4.7429	1.43%
2020-08-13	0	6.310	6.300	6.310	6.270	6.380	19,339,757	121,848,129	6.3004	4.699	4.692	4.699	4.670	4.752	25,967,696	4.6923	-0.16%
2020-08-12	0	6.320	6.310	6.320	6.180	6.330	26,207,822	164,217,363	6.2660	4.707	4.699	4.707	4.603	4.714	35,189,519	4.6667	1.61%
2020-08-11	0	6.220	6.220	6.230	6.190	6.360	27,748,786	174,406,124	6.2852	4.632	4.632	4.640	4.610	4.737	37,258,588	4.6810	0.16%
2020-08-10	0	6.210	6.210	6.220	6.120	6.290	20,624,135	128,530,239	6.2320	4.625	4.625	4.632	4.558	4.685	27,692,244	4.6414	-0.16%
2020-08-07	0	6.220	6.210	6.220	6.140	6.270	27,739,772	172,038,414	6.2019	4.632	4.625	4.632	4.573	4.670	37,246,485	4.6189	-0.48%
2020-08-06	0	6.250	6.240	6.250	6.180	6.330	25,933,866	161,753,411	6.2371	4.655	4.647	4.655	4.603	4.714	34,821,676	4.6452	-0.48%
2020-08-05	0	6.280	6.280	6.290	6.210	6.360	38,322,574	240,722,641	6.2815	4.677	4.677	4.685	4.625	4.737	51,456,125	4.6782	0.48%
2020-08-04	0	6.250	6.250	6.260	6.100	6.350	54,371,121	338,574,618	6.2271	4.655	4.655	4.662	4.543	4.729	73,004,678	4.6377	2.80%
2020-08-03	0	6.080	6.070	6.080	6.030	6.150	43,018,620	261,246,437	6.0729	4.528	4.521	4.528	4.491	4.580	57,761,555	4.5228	-0.65%
2020-07-31	0	6.120	6.110	6.120	6.070	6.210	39,195,123	240,106,527	6.1259	4.558	4.550	4.558	4.521	4.625	52,627,705	4.5624	-0.65%
2020-07-30	0	6.160	6.160	6.170	6.150	6.310	27,558,499	171,095,273	6.2084	4.588	4.588	4.595	4.580	4.699	37,003,087	4.6238	-1.91%
2020-07-29	0	6.280	6.280	6.290	6.170	6.320	25,740,671	161,271,026	6.2652	4.677	4.677	4.685	4.595	4.707	34,562,271	4.6661	0.64%
2020-07-28	0	6.240	6.240	6.250	6.200	6.380	31,233,293	195,512,031	6.2597	4.647	4.647	4.655	4.618	4.752	41,937,272	4.6620	0.48%
2020-07-27	0	6.210	6.200	6.210	6.140	6.280	37,363,023	231,929,031	6.2074	4.625	4.618	4.625	4.573	4.677	50,167,725	4.6231	1.31%
2020-07-24	0	6.130	6.120	6.130	6.070	6.300	51,769,304	318,082,696	6.1442	4.565	4.558	4.565	4.521	4.692	69,511,191	4.5760	-3.01%
2020-07-23	0	6.320	6.310	6.320	6.270	6.420	42,177,249	266,452,758	6.3175	4.707	4.699	4.707	4.670	4.781	56,631,837	4.7050	-0.16%
2020-07-22	0	6.330	6.320	6.330	6.310	6.500	41,299,396	264,298,138	6.3996	4.714	4.707	4.714	4.699	4.841	55,453,135	4.7662	-1.40%
2020-07-21	0	6.420	6.410	6.420	6.350	6.520	41,430,239	265,506,731	6.4085	4.781	4.774	4.781	4.729	4.856	55,628,819	4.7728	0.16%
2020-07-20	0	6.410	6.400	6.410	6.270	6.490	53,874,214	344,650,398	6.3973	4.774	4.766	4.774	4.670	4.834	72,337,476	4.7645	0.94%
2020-07-17	0	6.350	6.350	6.360	6.330	6.530	57,117,110	364,842,238	6.3876	4.729	4.729	4.737	4.714	4.863	76,691,746	4.7573	-1.70%
2020-07-16	0	6.460	6.450	6.460	6.440	6.660	39,106,868	254,061,395	6.4966	4.811	4.804	4.811	4.796	4.960	52,509,204	4.8384	-1.52%
2020-07-15	0	6.560	6.550	6.560	6.520	6.770	37,626,368	248,287,710	6.5988	4.886	4.878	4.886	4.856	5.042	50,521,321	4.9145	-1.35%
2020-07-14	0	6.650	6.640	6.650	6.600	6.780	44,866,026	298,777,069	6.6593	4.953	4.945	4.953	4.915	5.049	60,242,087	4.9596	-2.35%
2020-07-13	0	6.810	6.810	6.820	6.650	7.000	87,045,172	591,381,175	6.7940	5.072	5.072	5.079	4.953	5.213	116,876,471	5.0599	-2.01%
2020-07-10	0	6.950	6.950	6.960	6.850	7.420	121,018,780	841,422,705	6.9528	5.176	5.176	5.184	5.102	5.526	162,493,193	5.1782	-7.33%
2020-07-09	0	7.500	7.490	7.500	7.360	7.730	72,904,542	550,640,223	7.5529	5.586	5.578	5.586	5.481	5.757	97,889,698	5.6251	-1.70%
2020-07-08	0	7.630	7.630	7.640	7.440	7.670	51,013,985	386,278,644	7.5720	5.683	5.683	5.690	5.541	5.712	68,497,016	5.6393	2.28%
2020-07-07	0	7.460	7.460	7.470	7.430	7.890	62,483,931	474,812,426	7.5990	5.556	5.556	5.563	5.534	5.876	83,897,834	5.6594	-2.74%
2020-07-06	0	7.670	7.660	7.670	7.100	7.710	108,402,498	816,628,818	7.5333	5.712	5.705	5.712	5.288	5.742	145,553,178	5.6105	8.64%
2020-07-03	0	7.060	7.050	7.060	6.950	7.180	27,158,213	191,926,571	7.0670	5.258	5.251	5.258	5.176	5.347	36,465,619	5.2632	2.02%
2020-07-02	0	6.920	6.910	6.920	6.460	6.920	62,601,228	422,526,056	6.7495	5.154	5.146	5.154	4.811	5.154	84,055,330	5.0268	8.29%
2020-06-30	0	6.390	6.390	6.410	6.350	6.540	44,593,343	286,556,451	6.4260	4.759	4.759	4.774	4.729	4.871	59,875,952	4.7858	-1.08%
2020-06-29	0	6.460	6.450	6.460	6.450	6.840	62,226,430	406,815,483	6.5377	4.811	4.804	4.811	4.804	5.094	83,552,084	4.8690	-5.50%
2020-06-26	0	7.340	7.330	7.340	7.320	7.400	27,691,353	203,818,241	7.3604	5.091	5.084	5.091	5.077	5.133	39,923,954	5.1052	-1.21%
2020-06-24	0	7.430	7.430	7.440	7.380	7.540	33,236,355	248,464,497	7.4757	5.153	5.153	5.160	5.119	5.230	47,918,450	5.1852	0.95%
2020-06-23	0	7.360	7.360	7.370	7.230	7.400	21,694,606	159,439,409	7.3493	5.105	5.105	5.112	5.015	5.133	31,278,156	5.0975	0.14%
2020-06-22	0	7.350	7.350	7.360	7.310	7.450	29,800,760	220,216,871	7.3896	5.098	5.098	5.105	5.070	5.167	42,965,187	5.1255	-0.27%
2020-06-19	0	7.370	7.370	7.400	7.230	7.420	37,038,300	272,319,090	7.3524	5.112	5.112	5.133	5.015	5.147	53,399,896	5.0996	0.55%
2020-06-18	0	7.330	7.330	7.340	7.170	7.380	33,693,948	246,492,942	7.3156	5.084	5.084	5.091	4.973	5.119	48,578,183	5.0741	0.83%
2020-06-17	0	7.270	7.270	7.280	7.130	7.320	30,136,028	219,491,942	7.2834	5.042	5.042	5.049	4.945	5.077	43,448,559	5.0518	1.54%
2020-06-16	0	7.160	7.160	7.170	7.030	7.340	37,333,833	269,680,478	7.2235	4.966	4.966	4.973	4.876	5.091	53,825,980	5.0102	3.32%
2020-06-15	0	6.930	6.920	6.930	6.900	7.080	38,794,571	270,881,065	6.9824	4.807	4.800	4.807	4.786	4.911	55,931,997	4.8430	-2.26%
2020-06-12	0	7.090	7.090	7.100	6.950	7.100	25,782,103	181,912,521	7.0558	4.918	4.918	4.925	4.821	4.925	37,171,296	4.8939	-0.56%
2020-06-11	0	7.130	7.130	7.140	7.130	7.440	24,832,115	179,404,749	7.2247	4.945	4.945	4.952	4.945	5.160	35,801,653	5.0111	-3.65%
2020-06-10	0	7.400	7.390	7.400	7.280	7.480	30,585,119	226,015,059	7.3897	5.133	5.126	5.133	5.049	5.188	44,096,035	5.1255	-0.54%
2020-06-09	0	7.440	7.430	7.440	7.390	7.500	30,794,803	229,410,831	7.4497	5.160	5.153	5.160	5.126	5.202	44,398,347	5.1671	1.09%
2020-06-08	0	7.360	7.350	7.360	7.250	7.420	46,187,624	339,867,451	7.3584	5.105	5.098	5.105	5.029	5.147	66,590,916	5.1038	1.80%
2020-06-05	0	7.230	7.230	7.240	6.990	7.250	46,015,489	328,451,660	7.1379	5.015	5.015	5.022	4.848	5.029	66,342,741	4.9508	3.29%
2020-06-04	0	7.000	6.990	7.000	6.950	7.180	64,573,210	456,024,676	7.0621	4.855	4.848	4.855	4.821	4.980	93,098,299	4.8983	-0.99%
2020-06-03	0	7.070	7.070	7.080	6.950	7.110	31,959,501	225,835,525	7.0663	4.904	4.904	4.911	4.821	4.932	46,077,548	4.9012	3.36%
2020-06-02	0	6.840	6.840	6.850	6.830	6.930	16,914,303	116,159,747	6.8675	4.744	4.744	4.751	4.737	4.807	24,386,163	4.7633	-0.44%
2020-06-01	0	6.870	6.870	6.880	6.850	6.930	25,190,140	173,401,836	6.8837	4.765	4.765	4.772	4.751	4.807	36,317,835	4.7746	2.38%
2020-05-29	0	6.710	6.700	6.710	6.610	6.790	49,895,233	334,938,754	6.7128	4.654	4.647	4.654	4.585	4.710	71,936,354	4.6560	-1.32%
2020-05-28	0	6.800	6.800	6.820	6.740	6.960	40,206,245	275,674,769	6.8565	4.716	4.716	4.730	4.675	4.827	57,967,275	4.7557	0.15%
2020-05-27	0	6.790	6.780	6.790	6.670	6.840	32,508,638	219,868,975	6.7634	4.710	4.703	4.710	4.626	4.744	46,869,265	4.6911	2.11%
2020-05-26	0	6.650	6.640	6.650	6.530	6.680	27,969,920	185,303,126	6.6251	4.612	4.606	4.612	4.529	4.633	40,325,577	4.5952	2.94%
2020-05-25	0	6.460	6.460	6.470	6.390	6.570	29,504,010	190,120,018	6.4439	4.481	4.481	4.488	4.432	4.557	42,537,349	4.4695	-1.37%
2020-05-22	0	6.550	6.540	6.550	6.530	6.970	64,006,650	431,152,728	6.7361	4.543	4.536	4.543	4.529	4.834	92,281,462	4.6721	-7.36%
2020-05-21	0	7.070	7.060	7.070	7.020	7.190	23,190,466	164,024,494	7.0729	4.904	4.897	4.904	4.869	4.987	33,434,809	4.9058	-0.98%
2020-05-20	0	7.140	7.140	7.150	7.110	7.220	14,069,133	100,667,438	7.1552	4.952	4.952	4.959	4.932	5.008	20,284,145	4.9629	-0.83%
2020-05-19	0	7.200	7.190	7.200	7.090	7.220	30,815,083	221,022,895	7.1726	4.994	4.987	4.994	4.918	5.008	44,427,585	4.9749	2.71%
2020-05-18	0	7.010	6.990	7.010	6.880	7.010	18,771,444	130,639,875	6.9595	4.862	4.848	4.862	4.772	4.862	27,063,693	4.8271	0.86%
2020-05-15	0	6.950	6.940	6.950	6.850	7.000	24,300,304	168,231,945	6.9230	4.821	4.814	4.821	4.751	4.855	35,034,916	4.8018	0.00%
2020-05-14	0	6.950	6.940	6.950	6.900	7.100	42,755,530	297,832,099	6.9659	4.821	4.814	4.821	4.786	4.925	61,642,701	4.8316	-2.39%
2020-05-13	0	7.120	7.110	7.120	7.030	7.150	21,924,358	155,936,888	7.1125	4.938	4.932	4.938	4.876	4.959	31,609,400	4.9332	-0.14%
2020-05-12	0	7.130	7.120	7.130	7.090	7.260	25,572,483	182,534,436	7.1379	4.945	4.938	4.945	4.918	5.036	36,869,077	4.9509	-1.11%
2020-05-11	0	7.210	7.210	7.260	7.200	7.390	31,596,580	229,981,925	7.2787	5.001	5.001	5.036	4.994	5.126	45,554,307	5.0485	-0.41%
2020-05-08	0	7.240	7.230	7.240	7.180	7.270	24,833,695	179,688,108	7.2357	5.022	5.015	5.022	4.980	5.042	35,803,931	5.0187	0.98%
2020-05-07	0	7.170	7.160	7.170	7.110	7.230	14,735,985	105,584,118	7.1651	4.973	4.966	4.973	4.932	5.015	21,245,577	4.9697	-0.97%
2020-05-06	0	7.240	7.240	7.250	7.070	7.300	35,520,681	256,815,374	7.2300	5.022	5.022	5.029	4.904	5.063	51,211,872	5.0148	3.13%
2020-05-05	0	7.020	7.020	7.030	6.980	7.170	44,785,397	315,141,929	7.0367	4.869	4.869	4.876	4.841	4.973	64,569,258	4.8807	-1.13%
2020-05-04	0	7.100	7.090	7.100	7.060	7.310	38,853,929	276,995,755	7.1292	4.925	4.918	4.925	4.897	5.070	56,017,576	4.9448	-4.44%
2020-04-29	0	7.430	7.420	7.430	7.380	7.730	25,702,279	191,648,632	7.4565	5.153	5.147	5.153	5.119	5.362	37,056,210	5.1718	-1.85%
2020-04-28	0	7.570	7.570	7.580	7.480	7.620	27,181,622	205,785,143	7.5707	5.251	5.251	5.258	5.188	5.285	39,189,050	5.2511	1.20%
2020-04-27	0	7.480	7.470	7.480	7.240	7.520	58,920,014	438,472,592	7.4418	5.188	5.181	5.188	5.022	5.216	84,947,815	5.1617	4.47%
2020-04-24	0	7.160	7.150	7.160	7.120	7.200	13,466,667	96,454,897	7.1625	4.966	4.959	4.966	4.938	4.994	19,415,541	4.9679	-0.83%
2020-04-23	0	7.220	7.220	7.230	7.180	7.360	21,152,405	153,035,240	7.2349	5.008	5.008	5.015	4.980	5.105	30,496,438	5.0181	-1.37%
2020-04-22	0	7.320	7.310	7.320	7.200	7.340	25,919,293	188,996,143	7.2917	5.077	5.070	5.077	4.994	5.091	37,369,090	5.0576	0.14%
2020-04-21	0	7.310	7.290	7.310	7.260	7.420	25,170,212	183,834,977	7.3037	5.070	5.056	5.070	5.036	5.147	36,289,104	5.0658	-1.22%
2020-04-20	0	7.400	7.390	7.400	7.370	7.550	18,815,640	139,833,339	7.4318	5.133	5.126	5.133	5.112	5.237	27,127,412	5.1547	-0.40%
2020-04-17	0	7.430	7.410	7.430	7.150	7.470	52,766,701	388,634,045	7.3651	5.153	5.140	5.153	4.959	5.181	76,076,288	5.1085	5.24%
2020-04-16	0	7.060	7.060	7.070	7.050	7.160	42,493,629	301,120,126	7.0862	4.897	4.897	4.904	4.890	4.966	61,265,106	4.9150	-2.08%
2020-04-15	0	7.210	7.200	7.210	7.200	7.500	26,947,030	196,322,953	7.2855	5.001	4.994	5.001	4.994	5.202	38,850,828	5.0533	-2.96%
2020-04-14	0	7.430	7.420	7.430	7.280	7.550	44,539,217	331,790,408	7.4494	5.153	5.147	5.153	5.049	5.237	64,214,329	5.1669	1.78%
2020-04-09	0	7.300	7.300	7.310	7.150	7.320	23,904,495	173,188,593	7.2450	5.063	5.063	5.070	4.959	5.077	34,464,259	5.0252	2.38%
2020-04-08	0	7.130	7.130	7.140	7.120	7.420	32,785,142	235,648,415	7.1877	4.945	4.945	4.952	4.938	5.147	47,267,914	4.9854	-3.52%
2020-04-07	0	7.390	7.380	7.390	7.180	7.440	45,863,174	335,883,315	7.3236	5.126	5.119	5.126	4.980	5.160	66,123,141	5.0797	2.07%
2020-04-06	0	7.240	7.240	7.250	7.090	7.300	21,479,202	154,656,727	7.2003	5.022	5.022	5.029	4.918	5.063	30,967,597	4.9941	1.26%
2020-04-03	0	7.150	7.150	7.160	7.080	7.240	17,675,834	126,320,124	7.1465	4.959	4.959	4.966	4.911	5.022	25,484,099	4.9568	-1.65%
2020-04-02	0	7.270	7.270	7.280	7.040	7.320	26,030,326	187,333,789	7.1968	5.042	5.042	5.049	4.883	5.077	37,529,171	4.9917	0.14%
2020-04-01	0	7.260	7.260	7.270	7.190	7.750	43,086,619	319,892,034	7.4244	5.036	5.036	5.042	4.987	5.375	62,120,048	5.1496	-3.20%
2020-03-31	0	7.500	7.490	7.500	7.310	7.600	40,067,472	299,120,851	7.4654	5.202	5.195	5.202	5.070	5.271	57,767,199	5.1780	3.31%
2020-03-30	0	7.260	7.260	7.270	6.980	7.450	30,014,908	217,811,680	7.2568	5.036	5.036	5.042	4.841	5.167	43,273,935	5.0333	-0.27%
2020-03-27	0	7.280	7.270	7.280	7.200	7.500	26,024,540	189,955,086	7.2991	5.049	5.042	5.049	4.994	5.202	37,520,829	5.0627	0.97%
2020-03-26	0	7.210	7.210	7.220	7.110	7.390	26,029,605	189,176,499	7.2677	5.001	5.001	5.008	4.932	5.126	37,528,132	5.0409	-0.69%
2020-03-25	0	7.260	7.260	7.270	6.890	7.300	30,328,528	217,867,725	7.1836	5.036	5.036	5.042	4.779	5.063	43,726,096	4.9826	6.92%
2020-03-24	0	6.790	6.780	6.790	6.610	7.150	49,849,517	331,859,543	6.6572	4.710	4.703	4.710	4.585	4.959	71,870,443	4.6175	7.61%
2020-03-23	0	6.310	6.300	6.310	6.110	6.350	28,980,253	181,128,080	6.2501	4.377	4.370	4.377	4.238	4.404	41,782,223	4.3351	-3.66%
2020-03-20	0	6.550	6.550	6.580	6.170	6.590	49,767,064	320,240,498	6.4348	4.543	4.543	4.564	4.280	4.571	71,751,567	4.4632	6.85%
2020-03-19	0	6.130	6.120	6.130	5.930	6.550	61,979,886	379,394,648	6.1213	4.252	4.245	4.252	4.113	4.543	89,359,379	4.2457	-6.41%
2020-03-18	0	6.550	6.540	6.550	6.500	7.100	43,256,157	292,301,363	6.7575	4.543	4.536	4.543	4.508	4.925	62,364,479	4.6870	-6.83%
2020-03-17	0	7.030	7.030	7.050	6.840	7.120	44,624,406	312,605,725	7.0053	4.876	4.876	4.890	4.744	4.938	64,337,150	4.8589	-1.95%
2020-03-16	0	7.170	7.160	7.170	7.060	7.340	41,380,618	297,081,043	7.1792	4.973	4.966	4.973	4.897	5.091	59,660,425	4.9795	-3.50%
2020-03-13	0	7.430	7.430	7.440	7.120	7.570	51,726,241	378,153,460	7.3107	5.153	5.153	5.160	4.938	5.251	74,576,206	5.0707	-4.13%
2020-03-12	0	7.750	7.740	7.750	7.630	7.880	29,165,118	225,790,073	7.7418	5.375	5.368	5.375	5.292	5.466	42,048,752	5.3697	-3.49%
2020-03-11	0	8.030	8.030	8.040	8.020	8.180	23,977,399	193,419,042	8.0667	5.570	5.570	5.577	5.563	5.674	34,569,368	5.5951	-0.74%
2020-03-10	0	8.090	8.090	8.100	7.890	8.200	55,455,009	447,192,113	8.0641	5.611	5.611	5.618	5.473	5.688	79,952,150	5.5932	2.15%
2020-03-09	0	7.920	7.910	7.920	7.840	8.050	46,487,825	370,415,748	7.9680	5.493	5.486	5.493	5.438	5.584	67,023,730	5.5266	-3.77%
2020-03-06	0	8.230	8.220	8.230	8.150	8.290	32,498,292	267,651,750	8.2359	5.708	5.701	5.708	5.653	5.750	46,854,349	5.7124	-2.26%
2020-03-05	0	8.420	8.420	8.430	8.280	8.510	39,295,482	330,244,832	8.4041	5.840	5.840	5.847	5.743	5.903	56,654,184	5.8291	2.31%
2020-03-04	0	8.230	8.220	8.230	8.080	8.270	37,958,781	310,987,744	8.1928	5.708	5.701	5.708	5.604	5.736	54,726,998	5.6825	0.37%
2020-03-03	0	8.200	8.200	8.210	8.150	8.350	20,113,898	165,632,504	8.2347	5.688	5.688	5.694	5.653	5.792	28,999,173	5.7116	-1.09%
2020-03-02	0	8.290	8.280	8.290	8.030	8.320	23,327,056	191,879,770	8.2256	5.750	5.743	5.750	5.570	5.771	33,631,737	5.7053	2.73%
2020-02-28	0	8.070	8.070	8.090	8.020	8.180	30,458,425	246,215,752	8.0837	5.597	5.597	5.611	5.563	5.674	43,913,374	5.6069	-3.70%
2020-02-27	0	8.380	8.380	8.390	8.160	8.450	29,865,200	247,731,620	8.2950	5.812	5.812	5.819	5.660	5.861	43,058,093	5.7534	0.96%
2020-02-26	0	8.300	8.290	8.300	8.120	8.320	26,989,468	222,892,289	8.2585	5.757	5.750	5.757	5.632	5.771	38,912,013	5.7281	-0.72%
2020-02-25	0	8.360	8.350	8.360	8.330	8.650	34,309,462	287,631,616	8.3834	5.799	5.792	5.799	5.778	6.000	49,465,599	5.8148	-1.42%
2020-02-24	0	8.480	8.470	8.480	8.430	8.620	27,438,000	233,841,112	8.5225	5.882	5.875	5.882	5.847	5.979	39,558,683	5.9112	-1.85%
2020-02-21	0	8.640	8.640	8.660	8.630	8.770	16,181,246	140,660,393	8.6928	5.993	5.993	6.007	5.986	6.083	23,329,280	6.0294	-1.37%
2020-02-20	0	8.760	8.750	8.760	8.580	8.820	36,800,143	319,914,730	8.6933	6.076	6.069	6.076	5.951	6.118	53,056,534	6.0297	1.86%
2020-02-19	0	8.600	8.590	8.600	8.520	8.610	15,921,822	136,419,709	8.5681	5.965	5.958	5.965	5.909	5.972	22,955,256	5.9429	0.58%
2020-02-18	0	8.550	8.550	8.560	8.540	8.600	11,895,122	101,849,525	8.5623	5.930	5.930	5.937	5.923	5.965	17,149,769	5.9388	-1.38%
2020-02-17	0	8.670	8.660	8.670	8.590	8.680	17,932,861	155,159,908	8.6523	6.014	6.007	6.014	5.958	6.020	25,854,667	6.0012	0.81%
2020-02-14	0	8.600	8.590	8.600	8.530	8.670	20,695,415	177,951,992	8.5986	5.965	5.958	5.965	5.916	6.014	29,837,574	5.9640	0.12%
2020-02-13	0	8.590	8.590	8.600	8.550	8.700	18,116,940	155,990,449	8.6102	5.958	5.958	5.965	5.930	6.034	26,120,063	5.9721	-1.49%
2020-02-12	0	8.720	8.720	8.730	8.600	8.780	35,851,994	311,559,941	8.6902	6.048	6.048	6.055	5.965	6.090	51,689,542	6.0275	1.28%
2020-02-11	0	8.610	8.610	8.620	8.580	8.760	27,689,357	239,861,203	8.6626	5.972	5.972	5.979	5.951	6.076	39,921,076	6.0084	0.12%
2020-02-10	0	8.600	8.590	8.600	8.550	8.670	21,763,556	187,658,948	8.6226	5.965	5.958	5.965	5.930	6.014	31,377,564	5.9807	-1.15%
2020-02-07	0	8.700	8.680	8.700	8.550	8.700	21,110,234	182,108,047	8.6265	6.034	6.020	6.034	5.930	6.034	30,435,638	5.9834	-0.68%
2020-02-06	0	8.760	8.750	8.760	8.540	8.870	27,132,880	237,385,670	8.7490	6.076	6.069	6.076	5.923	6.152	39,118,776	6.0683	2.10%
2020-02-05	0	8.580	8.550	8.580	8.470	8.590	21,590,770	184,465,411	8.5437	5.951	5.930	5.951	5.875	5.958	31,128,450	5.9259	0.59%
2020-02-04	0	8.530	8.520	8.530	8.200	8.590	36,525,085	309,741,678	8.4802	5.916	5.909	5.916	5.688	5.958	52,659,970	5.8819	1.91%
2020-02-03	0	8.370	8.360	8.370	8.270	8.440	27,501,693	230,189,178	8.3700	5.805	5.799	5.805	5.736	5.854	39,650,512	5.8055	-0.24%
2020-01-31	0	8.390	8.390	8.400	8.350	8.580	32,372,781	272,466,786	8.4165	5.819	5.819	5.826	5.792	5.951	46,673,393	5.8377	-0.47%
2020-01-30	0	8.430	8.430	8.440	8.400	8.690	28,107,158	238,500,640	8.4854	5.847	5.847	5.854	5.826	6.027	40,523,440	5.8855	-2.99%
2020-01-29	0	8.690	8.690	8.710	8.640	8.880	27,322,672	238,933,918	8.7449	6.027	6.027	6.041	5.993	6.159	39,392,409	6.0655	-4.71%
2020-01-24	0	9.120	9.110	9.120	9.020	9.190	7,205,280	65,716,354	9.1206	6.326	6.319	6.326	6.256	6.374	10,388,198	6.3261	0.00%
2020-01-23	0	9.120	9.110	9.120	9.030	9.290	22,391,328	203,668,887	9.0959	6.326	6.319	6.326	6.263	6.444	32,282,653	6.3089	-1.08%
2020-01-22	0	9.220	9.220	9.230	9.020	9.320	23,524,779	216,408,358	9.1992	6.395	6.395	6.402	6.256	6.464	33,916,804	6.3806	1.99%
2020-01-21	0	9.040	9.040	9.050	9.010	9.340	18,865,602	172,456,695	9.1413	6.270	6.270	6.277	6.249	6.478	27,199,445	6.3404	-3.62%
2020-01-20	0	9.380	9.380	9.390	9.360	9.660	31,655,340	299,224,413	9.4526	6.506	6.506	6.513	6.492	6.700	45,639,024	6.5563	-3.10%
2020-01-17	0	9.680	9.680	9.690	9.600	9.690	16,793,253	161,839,934	9.6372	6.714	6.714	6.721	6.659	6.721	24,211,640	6.6844	0.83%
2020-01-16	0	9.600	9.590	9.600	9.510	9.710	13,086,664	125,524,067	9.5918	6.659	6.652	6.659	6.596	6.735	18,867,672	6.6529	-0.41%
2020-01-15	0	9.640	9.630	9.640	9.550	9.740	16,440,084	158,470,293	9.6393	6.686	6.679	6.686	6.624	6.756	23,702,459	6.6858	1.15%
2020-01-14	0	9.530	9.520	9.530	9.470	9.580	24,960,542	237,588,225	9.5186	6.610	6.603	6.610	6.568	6.645	35,986,812	6.6021	0.63%
2020-01-13	0	9.470	9.460	9.470	9.400	9.500	17,262,398	163,349,608	9.4627	6.568	6.561	6.568	6.520	6.589	24,888,028	6.5634	0.85%
2020-01-10	0	9.390	9.390	9.400	9.340	9.570	16,544,079	155,439,877	9.3955	6.513	6.513	6.520	6.478	6.638	23,852,393	6.5167	-1.68%
2020-01-09	0	9.550	9.540	9.550	9.400	9.550	13,233,948	125,543,197	9.4865	6.624	6.617	6.624	6.520	6.624	19,080,019	6.5798	2.69%
2020-01-08	0	9.300	9.290	9.300	9.200	9.400	21,081,588	196,063,203	9.3002	6.451	6.444	6.451	6.381	6.520	30,394,338	6.4506	-1.69%
2020-01-07	0	9.460	9.460	9.470	9.430	9.640	18,765,854	178,433,297	9.5084	6.561	6.561	6.568	6.541	6.686	27,055,633	6.5951	-1.15%
2020-01-06	0	9.570	9.560	9.570	9.440	9.660	21,570,689	205,902,027	9.5455	6.638	6.631	6.638	6.548	6.700	31,099,499	6.6208	0.53%
2020-01-03	0	9.520	9.500	9.520	9.480	9.800	23,979,060	229,034,363	9.5514	6.603	6.589	6.603	6.575	6.797	34,571,763	6.6249	-0.63%
2020-01-02	0	9.580	9.570	9.580	9.450	9.580	12,749,758	121,591,209	9.5367	6.645	6.638	6.645	6.555	6.645	18,381,939	6.6147	2.02%
2019-12-31	0	9.390	9.390	9.400	9.340	9.590	16,002,270	150,702,368	9.4176	6.513	6.513	6.520	6.478	6.652	23,071,241	6.5320	-2.09%
2019-12-30	0	9.590	9.590	9.600	9.490	9.640	19,910,038	190,181,908	9.5521	6.652	6.652	6.659	6.582	6.686	28,705,258	6.6253	0.42%
2019-12-27	0	9.550	9.550	9.560	9.470	9.660	21,475,004	204,933,657	9.5429	6.624	6.624	6.631	6.568	6.700	30,961,545	6.6190	0.00%
2019-12-24	0	9.550	9.550	9.580	9.510	9.630	5,213,324	49,917,405	9.5750	6.624	6.624	6.645	6.596	6.679	7,516,300	6.6412	0.10%
2019-12-23	0	9.540	9.530	9.540	9.490	9.660	11,247,103	107,248,828	9.5357	6.617	6.610	6.617	6.582	6.700	16,215,489	6.6140	-1.24%
2019-12-20	0	9.660	9.650	9.660	9.510	9.720	21,328,224	205,655,385	9.6424	6.700	6.693	6.700	6.596	6.742	30,749,925	6.6880	-0.31%
2019-12-19	0	9.690	9.670	9.690	9.620	9.790	11,963,797	115,963,125	9.6928	6.721	6.707	6.721	6.672	6.790	17,248,781	6.7230	-1.02%
2019-12-18	0	9.790	9.760	9.790	9.670	9.800	29,090,086	283,317,042	9.7393	6.790	6.770	6.790	6.707	6.797	41,940,574	6.7552	0.62%
2019-12-17	0	9.730	9.710	9.730	9.510	9.780	19,803,524	191,904,951	9.6904	6.749	6.735	6.749	6.596	6.783	28,551,692	6.7213	1.67%
2019-12-16	0	9.570	9.570	9.580	9.570	9.680	12,815,747	123,196,152	9.6129	6.638	6.638	6.645	6.638	6.714	18,477,078	6.6675	-0.62%
2019-12-13	0	9.630	9.630	9.640	9.510	9.660	16,906,901	162,224,923	9.5952	6.679	6.679	6.686	6.596	6.700	24,375,491	6.6552	2.45%
2019-12-12	0	9.400	9.400	9.410	9.350	9.490	14,395,107	135,812,904	9.4347	6.520	6.520	6.527	6.485	6.582	20,754,117	6.5439	1.18%
2019-12-11	0	9.290	9.290	9.300	9.220	9.370	27,815,309	258,081,060	9.2784	6.444	6.444	6.451	6.395	6.499	40,102,667	6.4355	-0.54%
2019-12-10	0	9.340	9.340	9.350	9.150	9.400	19,482,497	181,564,050	9.3193	6.478	6.478	6.485	6.346	6.520	28,088,852	6.4639	1.74%
2019-12-09	0	9.180	9.170	9.180	9.140	9.270	12,536,377	115,111,006	9.1822	6.367	6.360	6.367	6.340	6.430	18,074,297	6.3688	0.22%
2019-12-06	0	9.160	9.160	9.170	9.040	9.340	17,230,727	158,289,197	9.1864	6.353	6.353	6.360	6.270	6.478	24,842,367	6.3717	-0.22%
2019-12-05	0	9.180	9.180	9.190	9.000	9.230	24,045,443	219,455,971	9.1267	6.367	6.367	6.374	6.242	6.402	34,667,470	6.3303	2.34%
2019-12-04	0	8.970	8.960	8.970	8.920	9.120	25,618,965	230,683,706	9.0044	6.222	6.215	6.222	6.187	6.326	36,936,093	6.2455	-2.18%
2019-12-03	0	9.170	9.160	9.170	9.000	9.230	13,697,541	125,296,144	9.1473	6.360	6.353	6.360	6.242	6.402	19,748,403	6.3446	-0.11%
2019-12-02	0	9.180	9.160	9.180	9.060	9.280	31,985,873	292,942,687	9.1585	6.367	6.353	6.367	6.284	6.437	46,115,570	6.3524	1.32%
2019-11-29	0	9.060	9.050	9.060	9.040	9.330	28,888,407	263,259,440	9.1130	6.284	6.277	6.284	6.270	6.471	41,649,804	6.3208	-3.62%
2019-11-28	0	9.400	9.390	9.400	9.330	9.420	10,776,540	101,053,265	9.3772	6.520	6.513	6.520	6.471	6.534	15,537,055	6.5040	-1.05%
2019-11-27	0	9.500	9.480	9.500	9.360	9.550	12,782,510	121,106,568	9.4744	6.589	6.575	6.589	6.492	6.624	18,429,159	6.5715	0.64%
2019-11-26	0	9.440	9.430	9.440	9.360	9.510	47,792,830	450,410,214	9.4242	6.548	6.541	6.548	6.492	6.596	68,905,219	6.5367	0.43%
2019-11-25	0	9.400	9.400	9.410	9.320	9.480	20,400,246	191,894,474	9.4065	6.520	6.520	6.527	6.464	6.575	29,412,015	6.5244	0.43%
2019-11-22	0	9.360	9.350	9.360	9.250	9.390	22,199,985	206,794,391	9.3151	6.492	6.485	6.492	6.416	6.513	32,006,785	6.4610	1.08%
2019-11-21	0	9.260	9.260	9.270	9.130	9.290	20,573,971	190,079,788	9.2388	6.423	6.423	6.430	6.333	6.444	29,662,482	6.4081	-2.01%
2019-11-20	0	9.450	9.430	9.450	9.400	9.670	15,756,068	149,199,338	9.4693	6.555	6.541	6.555	6.520	6.707	22,716,280	6.5679	-2.38%
2019-11-19	0	9.680	9.670	9.680	9.480	9.730	15,913,648	152,942,931	9.6108	6.714	6.707	6.714	6.575	6.749	22,943,471	6.6661	1.26%
2019-11-18	0	9.560	9.550	9.560	9.430	9.650	21,075,359	201,589,147	9.5652	6.631	6.624	6.631	6.541	6.693	30,385,357	6.6344	0.84%
2019-11-15	0	9.480	9.470	9.480	9.480	9.640	11,707,580	111,713,313	9.5420	6.575	6.568	6.575	6.575	6.686	16,879,380	6.6183	-1.04%
2019-11-14	0	9.580	9.580	9.590	9.520	9.740	19,713,952	188,891,573	9.5816	6.645	6.645	6.652	6.603	6.756	28,422,552	6.6458	-1.24%
2019-11-13	0	9.700	9.690	9.700	9.640	9.870	19,707,651	191,916,537	9.7382	6.728	6.721	6.728	6.686	6.846	28,413,467	6.7544	-2.22%
2019-11-12	0	9.920	9.920	9.930	9.770	9.950	25,652,190	252,654,389	9.8492	6.881	6.881	6.887	6.776	6.901	36,983,995	6.8315	1.22%
2019-11-11	0	9.800	9.800	9.810	9.790	10.16	32,163,392	318,357,436	9.8981	6.797	6.797	6.804	6.790	7.047	46,371,507	6.8654	-3.35%
2019-11-08	0	10.14	10.12	10.14	10.06	10.26	16,123,582	163,449,991	10.137	7.033	7.019	7.033	6.978	7.116	23,246,143	7.0313	-0.20%
2019-11-07	0	10.16	10.14	10.16	9.980	10.16	16,643,800	167,955,861	10.091	7.047	7.033	7.047	6.922	7.047	23,996,166	6.9993	0.40%
2019-11-06	0	10.12	10.10	10.12	10.04	10.22	15,849,453	160,571,297	10.131	7.019	7.005	7.019	6.964	7.089	22,850,918	7.0269	-0.39%
2019-11-05	0	10.16	10.14	10.16	9.960	10.22	27,743,023	280,706,968	10.118	7.047	7.033	7.047	6.908	7.089	39,998,449	7.0179	0.40%
2019-11-04	0	10.12	10.10	10.12	9.980	10.12	34,158,805	343,540,357	10.057	7.019	7.005	7.019	6.922	7.019	49,248,390	6.9757	1.71%
2019-11-01	0	9.950	9.940	9.950	9.850	10.04	24,074,233	239,714,923	9.9573	6.901	6.894	6.901	6.832	6.964	34,708,978	6.9064	0.00%
2019-10-31	0	9.950	9.940	9.950	9.800	10.06	31,636,393	314,450,257	9.9395	6.901	6.894	6.901	6.797	6.978	45,611,708	6.8941	1.63%
2019-10-30	0	9.790	9.790	9.800	9.770	10.18	27,710,046	274,380,691	9.9018	6.790	6.790	6.797	6.776	7.061	39,950,904	6.8679	0.00%
2019-10-29	0	9.790	9.790	9.800	9.720	10.08	20,798,763	204,860,332	9.8496	6.790	6.790	6.797	6.742	6.992	29,986,576	6.8317	-1.01%
2019-10-28	0	9.890	9.880	9.890	9.790	9.990	23,116,365	228,706,755	9.8937	6.860	6.853	6.860	6.790	6.929	33,327,974	6.8623	2.17%
2019-10-25	0	9.680	9.680	9.700	9.600	9.750	12,695,782	122,993,242	9.6877	6.714	6.714	6.728	6.659	6.763	18,304,119	6.7194	-0.41%
2019-10-24	0	9.720	9.720	9.730	9.700	9.850	13,261,849	129,147,328	9.7383	6.742	6.742	6.749	6.728	6.832	19,120,245	6.7545	-0.21%
2019-10-23	0	9.740	9.740	9.750	9.700	9.850	17,032,744	165,988,706	9.7453	6.756	6.756	6.763	6.728	6.832	24,556,925	6.7593	-0.10%
2019-10-22	0	9.750	9.740	9.750	9.710	9.850	18,545,511	181,436,720	9.7833	6.763	6.756	6.763	6.735	6.832	26,737,954	6.7857	0.52%
2019-10-21	0	9.700	9.700	9.710	9.470	9.760	16,846,463	163,471,737	9.7036	6.728	6.728	6.735	6.568	6.770	24,288,355	6.7305	1.57%
2019-10-18	0	9.550	9.550	9.560	9.520	9.680	14,781,669	141,569,404	9.5774	6.624	6.624	6.631	6.603	6.714	21,311,442	6.6429	-0.83%
2019-10-17	0	9.630	9.620	9.630	9.560	9.690	17,606,569	169,309,759	9.6163	6.679	6.672	6.679	6.631	6.721	25,384,236	6.6699	-0.31%
2019-10-16	0	9.660	9.650	9.660	9.620	9.830	11,380,556	110,258,104	9.6883	6.700	6.693	6.700	6.672	6.818	16,407,894	6.7198	-0.51%
2019-10-15	0	9.710	9.710	9.720	9.440	9.830	38,730,177	374,729,789	9.6754	6.735	6.735	6.742	6.548	6.818	55,839,157	6.7109	2.75%
2019-10-14	0	9.450	9.450	9.470	9.450	9.760	27,258,514	261,283,437	9.5854	6.555	6.555	6.568	6.555	6.770	39,299,909	6.6484	-2.68%
2019-10-11	0	9.710	9.700	9.710	9.150	9.720	61,396,404	585,677,242	9.5393	6.735	6.728	6.735	6.346	6.742	88,518,145	6.6165	6.12%
2019-10-10	0	9.150	9.140	9.150	9.020	9.220	17,735,803	162,241,053	9.1477	6.346	6.340	6.346	6.256	6.395	25,570,559	6.3448	1.44%
2019-10-09	0	9.020	9.020	9.030	8.970	9.120	14,707,687	133,086,445	9.0488	6.256	6.256	6.263	6.222	6.326	21,204,779	6.2762	-1.64%
2019-10-08	0	9.170	9.160	9.170	9.120	9.370	28,303,568	261,156,834	9.2270	6.360	6.353	6.360	6.326	6.499	40,806,614	6.3999	0.22%
2019-10-04	0	9.150	9.130	9.150	9.040	9.220	12,066,036	110,085,713	9.1236	6.346	6.333	6.346	6.270	6.395	17,396,184	6.3282	0.11%
2019-10-03	0	9.140	9.130	9.140	8.950	9.170	11,529,052	104,689,338	9.0805	6.340	6.333	6.340	6.208	6.360	16,621,988	6.2982	0.66%
2019-10-02	0	9.080	9.070	9.080	8.950	9.140	17,977,947	163,170,223	9.0761	6.298	6.291	6.298	6.208	6.340	25,919,670	6.2952	-0.77%
2019-09-30	0	9.150	9.140	9.150	9.130	9.330	21,789,358	199,546,954	9.1580	6.346	6.340	6.346	6.333	6.471	31,414,764	6.3520	0.00%
2019-09-27	0	9.150	9.140	9.150	9.090	9.190	13,504,710	123,438,108	9.1404	6.346	6.340	6.346	6.305	6.374	19,470,389	6.3398	0.33%
2019-09-26	0	9.120	9.110	9.120	9.080	9.250	17,071,670	155,959,025	9.1355	6.326	6.319	6.326	6.298	6.416	24,613,047	6.3364	-1.08%
2019-09-25	0	9.220	9.210	9.220	9.170	9.310	21,474,188	197,915,670	9.2164	6.395	6.388	6.395	6.360	6.457	30,960,368	6.3925	-0.97%
2019-09-24	0	9.310	9.300	9.310	9.220	9.420	30,961,777	288,440,385	9.3160	6.457	6.451	6.457	6.395	6.534	44,639,081	6.4616	0.65%
2019-09-23	0	9.250	9.240	9.250	9.170	9.370	18,390,050	170,105,775	9.2499	6.416	6.409	6.416	6.360	6.499	26,513,818	6.4157	-1.49%
2019-09-20	0	9.390	9.390	9.400	9.240	9.460	47,572,679	445,253,648	9.3594	6.513	6.513	6.520	6.409	6.561	68,587,817	6.4917	1.29%
2019-09-19	0	9.270	9.260	9.270	9.200	9.320	20,878,285	193,589,586	9.2723	6.430	6.423	6.430	6.381	6.464	30,101,226	6.4313	-0.22%
2019-09-18	0	9.290	9.280	9.290	9.230	9.370	14,642,017	136,049,663	9.2917	6.444	6.437	6.444	6.402	6.499	21,110,099	6.4448	0.00%
2019-09-17	0	9.290	9.280	9.290	9.190	9.360	16,499,146	152,740,852	9.2575	6.444	6.437	6.444	6.374	6.492	23,787,611	6.4210	-1.17%
2019-09-16	0	9.400	9.390	9.400	9.310	9.580	34,581,130	326,416,153	9.4391	6.520	6.513	6.520	6.457	6.645	49,857,276	6.5470	-1.98%
2019-09-13	0	9.590	9.580	9.590	9.430	9.630	18,028,567	172,318,317	9.5581	6.652	6.645	6.652	6.541	6.679	25,992,651	6.6295	1.05%
2019-09-12	0	9.490	9.480	9.490	9.410	9.540	27,102,436	257,201,899	9.4900	6.582	6.575	6.582	6.527	6.617	39,074,884	6.5823	1.39%
2019-09-11	0	9.360	9.350	9.360	9.190	9.390	27,969,162	260,407,313	9.3105	6.492	6.485	6.492	6.374	6.513	40,324,484	6.4578	1.19%
2019-09-10	0	9.250	9.240	9.250	9.190	9.390	15,042,799	138,945,368	9.2367	6.416	6.409	6.416	6.374	6.513	21,687,926	6.4066	-0.32%
2019-09-09	0	9.280	9.280	9.290	9.220	9.380	10,887,859	101,091,905	9.2848	6.437	6.437	6.444	6.395	6.506	15,697,549	6.4400	-0.54%
2019-09-06	0	9.330	9.320	9.330	9.220	9.380	28,577,162	266,283,280	9.3180	6.471	6.464	6.471	6.395	6.506	41,201,067	6.4630	1.41%
2019-09-05	0	9.200	9.190	9.200	9.140	9.350	23,898,001	220,374,003	9.2214	6.381	6.374	6.381	6.340	6.485	34,454,896	6.3960	0.22%
2019-09-04	0	9.180	9.180	9.190	8.910	9.240	44,152,073	402,758,102	9.1221	6.367	6.367	6.374	6.180	6.409	63,656,165	6.3271	4.79%
2019-09-03	0	8.760	8.760	8.770	8.690	8.880	23,597,984	206,281,141	8.7415	6.076	6.076	6.083	6.027	6.159	34,022,347	6.0631	-1.24%
2019-09-02	0	8.870	8.870	8.890	8.840	9.060	20,377,289	181,486,493	8.9063	6.152	6.152	6.166	6.131	6.284	29,378,916	6.1774	-1.33%
2019-08-30	0	8.990	8.960	8.990	8.890	9.080	41,363,702	371,903,931	8.9911	6.235	6.215	6.235	6.166	6.298	59,636,036	6.2362	2.16%
2019-08-29	0	8.800	8.790	8.800	8.620	8.830	23,130,038	202,676,196	8.7625	6.104	6.097	6.104	5.979	6.125	33,347,687	6.0777	1.03%
2019-08-28	0	8.710	8.710	8.720	8.650	8.800	23,482,393	204,759,704	8.7197	6.041	6.041	6.048	6.000	6.104	33,855,694	6.0480	0.81%
2019-08-27	0	8.640	8.640	8.650	8.580	8.900	40,131,640	347,861,442	8.6680	5.993	5.993	6.000	5.951	6.173	57,859,713	6.0122	-2.37%
2019-08-26	0	8.850	8.850	8.860	8.400	8.900	45,123,185	392,850,786	8.7062	6.138	6.138	6.145	5.826	6.173	65,056,263	6.0386	-0.34%
2019-08-23	0	8.880	8.880	8.890	8.710	8.920	14,430,878	127,943,787	8.8660	6.159	6.159	6.166	6.041	6.187	20,805,690	6.1495	0.45%
2019-08-22	0	8.840	8.830	8.840	8.750	8.920	16,249,472	143,630,612	8.8391	6.131	6.125	6.131	6.069	6.187	23,427,644	6.1308	-0.45%
2019-08-21	0	8.880	8.860	8.880	8.750	8.930	25,804,382	228,144,540	8.8413	6.159	6.145	6.159	6.069	6.194	37,203,417	6.1324	0.91%
2019-08-20	0	8.800	8.800	8.820	8.700	8.970	21,985,775	193,690,180	8.8098	6.104	6.104	6.118	6.034	6.222	31,697,948	6.1105	-1.12%
2019-08-19	0	8.900	8.890	8.900	8.700	8.990	44,008,023	391,535,176	8.8969	6.173	6.166	6.173	6.034	6.235	63,448,481	6.1709	3.37%
2019-08-16	0	8.610	8.600	8.610	8.380	8.700	35,383,610	303,381,564	8.5741	5.972	5.965	5.972	5.812	6.034	51,014,250	5.9470	1.89%
2019-08-15	0	8.450	8.450	8.460	8.350	8.550	36,515,378	308,113,739	8.4379	5.861	5.861	5.868	5.792	5.930	52,645,975	5.8526	-1.05%
2019-08-14	0	8.540	8.540	8.550	8.520	8.720	17,817,988	153,046,642	8.5894	5.923	5.923	5.930	5.909	6.048	25,689,049	5.9577	-0.47%
2019-08-13	0	8.580	8.580	8.590	8.550	8.750	21,086,556	181,543,415	8.6094	5.951	5.951	5.958	5.930	6.069	30,401,501	5.9715	-1.61%
2019-08-12	0	8.720	8.720	8.730	8.630	8.810	23,047,336	201,725,991	8.7527	6.048	6.048	6.055	5.986	6.111	33,228,451	6.0709	0.46%
2019-08-09	0	8.680	8.680	8.690	8.650	9.050	16,144,131	140,917,263	8.7287	6.020	6.020	6.027	6.000	6.277	23,275,769	6.0542	-1.92%
2019-08-08	0	8.850	8.830	8.850	8.660	8.900	37,332,345	329,063,957	8.8144	6.138	6.125	6.138	6.007	6.173	53,823,835	6.1137	1.61%
2019-08-07	0	8.710	8.710	8.720	8.620	8.800	24,211,587	210,534,462	8.6956	6.041	6.041	6.048	5.979	6.104	34,907,008	6.0313	0.23%
2019-08-06	0	8.690	8.680	8.690	8.570	8.760	52,776,978	457,135,297	8.6616	6.027	6.020	6.027	5.944	6.076	76,091,104	6.0077	-0.80%
2019-08-05	0	8.760	8.760	8.770	8.640	8.890	48,103,844	421,133,494	8.7547	6.076	6.076	6.083	5.993	6.166	69,353,623	6.0723	-2.56%
2019-08-02	0	8.990	8.980	8.990	8.930	9.100	41,508,980	374,535,579	9.0230	6.235	6.229	6.235	6.194	6.312	59,845,490	6.2584	-3.44%
2019-08-01	0	9.310	9.300	9.310	9.160	9.380	35,567,643	329,331,518	9.2593	6.457	6.451	6.457	6.353	6.506	51,279,579	6.4223	-0.64%
2019-07-31	0	9.370	9.370	9.380	9.300	9.640	36,306,919	341,434,205	9.4041	6.499	6.499	6.506	6.451	6.686	52,345,429	6.5227	-2.80%
2019-07-30	0	9.640	9.640	9.660	9.370	9.680	44,955,161	432,447,583	9.6195	6.686	6.686	6.700	6.499	6.714	64,814,015	6.6721	2.01%
2019-07-29	0	9.450	9.430	9.450	9.220	9.470	22,872,633	214,324,885	9.3704	6.555	6.541	6.555	6.395	6.568	32,976,574	6.4993	0.53%
2019-07-26	0	9.400	9.380	9.400	9.280	9.450	12,898,209	121,033,560	9.3837	6.520	6.506	6.520	6.437	6.555	18,595,968	6.5086	0.11%
2019-07-25	0	9.390	9.380	9.390	9.300	9.530	23,528,703	220,605,793	9.3760	6.513	6.506	6.513	6.451	6.610	33,922,461	6.5032	-0.11%
2019-07-24	0	9.400	9.390	9.400	9.350	9.650	35,327,185	334,316,059	9.4634	6.520	6.513	6.520	6.485	6.693	50,932,900	6.5639	-1.05%
2019-07-23	0	9.500	9.500	9.510	9.190	9.530	43,974,405	415,010,160	9.4375	6.589	6.589	6.596	6.374	6.610	63,400,012	6.5459	3.83%
2019-07-22	0	9.150	9.140	9.150	9.100	9.310	42,551,274	390,618,926	9.1800	6.346	6.340	6.346	6.312	6.457	61,348,216	6.3672	-2.24%
2019-07-19	0	9.360	9.350	9.360	9.260	9.410	23,287,187	217,805,893	9.3530	6.492	6.485	6.492	6.423	6.527	33,574,256	6.4873	0.21%
2019-07-18	0	9.340	9.330	9.340	9.060	9.400	49,134,725	455,661,225	9.2737	6.478	6.471	6.478	6.284	6.520	70,839,893	6.4323	2.19%
2019-07-17	0	9.140	9.130	9.140	9.000	9.210	20,750,422	189,592,233	9.1368	6.340	6.333	6.340	6.242	6.388	29,916,880	6.3373	0.11%
2019-07-16	0	9.130	9.130	9.140	8.830	9.260	44,325,179	405,655,645	9.1518	6.333	6.333	6.340	6.125	6.423	63,905,740	6.3477	2.01%
2019-07-15	0	8.950	8.940	8.950	8.740	8.990	19,799,232	175,895,460	8.8840	6.208	6.201	6.208	6.062	6.235	28,545,504	6.1619	0.67%
2019-07-12	0	8.890	8.880	8.890	8.850	9.000	21,081,884	187,824,602	8.9093	6.166	6.159	6.166	6.138	6.242	30,394,765	6.1795	-0.45%
2019-07-11	0	8.930	8.920	8.930	8.880	9.080	34,832,871	312,457,973	8.9702	6.194	6.187	6.194	6.159	6.298	50,220,223	6.2218	-0.11%
2019-07-10	0	8.940	8.930	8.940	8.890	9.030	35,481,591	317,340,430	8.9438	6.201	6.194	6.201	6.166	6.263	51,155,514	6.2034	0.56%
2019-07-09	0	8.890	8.880	8.890	8.570	9.000	52,234,094	462,866,729	8.8614	6.166	6.159	6.166	5.944	6.242	75,308,403	6.1463	3.01%
2019-07-08	0	8.630	8.630	8.640	8.450	8.650	29,336,738	252,076,593	8.5925	5.986	5.986	5.993	5.861	6.000	42,296,184	5.9598	1.05%
2019-07-05	0	8.540	8.540	8.550	8.450	8.560	7,012,236	59,807,403	8.5290	5.923	5.923	5.930	5.861	5.937	10,109,877	5.9157	0.00%
2019-07-04	0	8.540	8.530	8.540	8.470	8.630	12,933,000	110,372,863	8.5342	5.923	5.916	5.923	5.875	5.986	18,646,127	5.9193	-0.58%
2019-07-03	0	8.590	8.590	8.600	8.410	8.630	15,734,288	134,683,049	8.5598	5.958	5.958	5.965	5.833	5.986	22,684,879	5.9371	-0.23%
2019-07-02	0	8.610	8.610	8.620	8.540	8.690	35,416,962	306,018,609	8.6405	5.972	5.972	5.979	5.923	6.027	51,062,335	5.9930	2.14%
2019-06-28	0	8.430	8.430	8.440	8.310	8.490	24,830,354	209,246,267	8.4270	5.847	5.847	5.854	5.764	5.889	35,799,114	5.8450	1.20%
2019-06-27	0	8.330	8.320	8.330	8.160	8.420	22,595,743	188,197,513	8.3289	5.778	5.771	5.778	5.660	5.840	32,577,368	5.7769	2.08%
2019-06-26	0	8.160	8.160	8.170	8.120	8.250	23,852,566	194,710,238	8.1631	5.660	5.660	5.667	5.632	5.722	34,389,390	5.6619	0.23%
2019-06-25	0	8.450	8.440	8.450	8.420	8.610	24,868,461	210,995,103	8.4844	5.647	5.640	5.647	5.627	5.753	37,215,266	5.6696	-1.17%
2019-06-24	0	8.550	8.550	8.570	8.510	8.640	20,046,523	171,812,287	8.5707	5.713	5.713	5.727	5.687	5.774	29,999,311	5.7272	0.00%
2019-06-21	0	8.550	8.550	8.560	8.540	8.670	33,846,804	290,311,520	8.5772	5.713	5.713	5.720	5.707	5.794	50,651,217	5.7316	-0.70%
2019-06-20	0	8.610	8.600	8.610	8.380	8.640	40,451,150	345,514,568	8.5415	5.753	5.747	5.753	5.600	5.774	60,534,518	5.7077	1.77%
2019-06-19	0	8.460	8.440	8.460	8.420	8.660	31,930,024	271,780,778	8.5118	5.653	5.640	5.653	5.627	5.787	47,782,785	5.6878	1.93%
2019-06-18	0	8.300	8.300	8.310	8.260	8.470	38,476,189	321,496,714	8.3557	5.546	5.546	5.553	5.520	5.660	57,579,020	5.5836	-0.72%
2019-06-17	0	8.360	8.360	8.370	8.280	8.480	27,815,536	233,362,252	8.3896	5.586	5.586	5.593	5.533	5.667	41,625,518	5.6062	1.09%
2019-06-14	0	8.270	8.270	8.280	8.250	8.380	28,889,113	239,905,562	8.3044	5.526	5.526	5.533	5.513	5.600	43,232,109	5.5492	-0.96%
2019-06-13	0	8.350	8.350	8.360	8.270	8.480	23,213,096	193,847,576	8.3508	5.580	5.580	5.586	5.526	5.667	34,738,038	5.5803	-1.30%
2019-06-12	0	8.460	8.460	8.470	8.380	8.550	22,532,675	190,598,093	8.4587	5.653	5.653	5.660	5.600	5.713	33,719,798	5.6524	-0.59%
2019-06-11	0	8.510	8.510	8.540	8.360	8.610	45,213,025	385,990,500	8.5372	5.687	5.687	5.707	5.586	5.753	67,660,590	5.7048	1.92%
2019-06-10	0	8.350	8.350	8.370	8.100	8.530	46,230,295	387,240,398	8.3763	5.580	5.580	5.593	5.413	5.700	69,182,919	5.5973	2.08%
2019-06-06	0	8.180	8.170	8.180	8.100	8.270	35,160,000	287,887,519	8.1879	5.466	5.459	5.466	5.413	5.526	52,616,394	5.4714	-1.33%
2019-06-05	0	8.290	8.290	8.310	8.240	8.510	22,159,207	184,189,990	8.3121	5.540	5.540	5.553	5.506	5.687	33,160,909	5.5544	-0.96%
2019-06-04	0	8.370	8.370	8.380	8.320	8.620	45,967,732	387,919,729	8.4390	5.593	5.593	5.600	5.560	5.760	68,789,998	5.6392	-0.95%
2019-06-03	0	8.450	8.450	8.460	8.390	8.560	39,779,812	337,262,567	8.4782	5.647	5.647	5.653	5.606	5.720	59,529,871	5.6654	-0.24%
2019-05-31	0	8.470	8.450	8.470	8.330	8.640	62,683,626	528,803,556	8.4361	5.660	5.647	5.660	5.566	5.774	93,805,074	5.6373	0.24%
2019-05-30	0	8.450	8.440	8.450	8.430	8.720	72,082,899	616,026,770	8.5461	5.647	5.640	5.647	5.633	5.827	107,870,940	5.7108	0.00%
2019-05-29	0	8.450	8.450	8.470	7.960	8.610	86,395,054	728,005,078	8.4265	5.647	5.647	5.660	5.319	5.753	129,288,858	5.6308	4.97%
2019-05-28	0	8.050	8.050	8.080	7.920	8.140	43,770,027	353,252,599	8.0707	5.379	5.379	5.399	5.292	5.439	65,501,166	5.3931	0.75%
2019-05-27	0	7.990	7.970	7.990	7.830	8.100	44,742,114	354,922,507	7.9326	5.339	5.326	5.339	5.232	5.413	66,955,879	5.3008	-1.36%
2019-05-24	0	8.100	8.090	8.100	7.910	8.150	40,945,179	330,766,694	8.0783	5.413	5.406	5.413	5.286	5.446	61,273,825	5.3982	2.79%
2019-05-23	0	7.880	7.860	7.880	7.770	7.950	35,891,430	282,454,234	7.8697	5.266	5.252	5.266	5.192	5.312	53,710,968	5.2588	0.00%
2019-05-22	0	7.880	7.870	7.880	7.820	7.970	32,399,087	256,294,889	7.9106	5.266	5.259	5.266	5.226	5.326	48,484,731	5.2861	0.51%
2019-05-21	0	7.840	7.840	7.850	7.770	7.950	30,932,275	243,348,611	7.8671	5.239	5.239	5.246	5.192	5.312	46,289,669	5.2571	0.26%
2019-05-20	0	7.820	7.790	7.820	7.740	7.960	23,571,841	183,891,156	7.8013	5.226	5.206	5.226	5.172	5.319	35,274,894	5.2131	-0.51%
2019-05-17	0	7.860	7.850	7.860	7.810	8.020	26,856,380	211,527,921	7.8763	5.252	5.246	5.252	5.219	5.359	40,190,156	5.2632	-0.76%
2019-05-16	0	7.920	7.920	7.930	7.920	8.070	32,602,903	260,277,427	7.9833	5.292	5.292	5.299	5.292	5.393	48,789,738	5.3347	-0.75%
2019-05-15	0	7.980	7.980	8.000	7.920	8.120	33,188,908	266,594,206	8.0326	5.332	5.332	5.346	5.292	5.426	49,666,686	5.3677	0.88%
2019-05-14	0	7.910	7.910	7.940	7.780	8.000	46,016,983	362,909,169	7.8864	5.286	5.286	5.306	5.199	5.346	68,863,701	5.2700	-1.74%
2019-05-10	0	8.050	8.050	8.060	7.960	8.240	55,184,947	448,054,402	8.1191	5.379	5.379	5.386	5.319	5.506	82,583,417	5.4255	-0.37%
2019-05-09	0	8.080	8.070	8.080	7.960	8.300	53,620,094	432,482,109	8.0657	5.399	5.393	5.399	5.319	5.546	80,241,639	5.3897	-3.23%
2019-05-08	0	8.350	8.330	8.350	8.310	8.580	60,559,928	506,866,605	8.3697	5.580	5.566	5.580	5.553	5.733	90,626,992	5.5929	-3.80%
2019-05-07	0	8.680	8.670	8.680	8.600	8.730	32,308,615	280,097,515	8.6694	5.800	5.794	5.800	5.747	5.834	48,349,341	5.7932	0.70%
2019-05-06	0	8.620	8.610	8.620	8.500	8.750	50,062,746	430,790,209	8.6050	5.760	5.753	5.760	5.680	5.847	74,918,122	5.7501	-3.04%
2019-05-03	0	8.890	8.870	8.890	8.730	8.910	18,544,816	164,405,042	8.8653	5.941	5.927	5.941	5.834	5.954	27,752,029	5.9241	1.02%
2019-05-02	0	8.800	8.790	8.800	8.680	8.820	33,621,985	294,976,782	8.7733	5.880	5.874	5.880	5.800	5.894	50,314,779	5.8626	-0.11%
2019-04-30	0	8.810	8.800	8.810	8.670	8.940	44,125,563	387,233,143	8.7757	5.887	5.880	5.887	5.794	5.974	66,033,220	5.8642	-1.78%
2019-04-29	0	8.970	8.970	8.980	8.910	9.080	32,416,073	291,210,231	8.9835	5.994	5.994	6.001	5.954	6.068	48,510,150	6.0031	-0.66%
2019-04-26	0	9.030	9.010	9.030	8.920	9.150	24,463,984	220,794,160	9.0253	6.034	6.021	6.034	5.961	6.114	36,609,972	6.0310	-0.77%
2019-04-25	0	9.100	9.100	9.110	9.060	9.170	35,832,714	326,518,707	9.1123	6.081	6.081	6.088	6.054	6.128	53,623,100	6.0891	-0.66%
2019-04-24	0	9.160	9.140	9.160	9.030	9.320	20,921,755	191,188,595	9.1383	6.121	6.108	6.121	6.034	6.228	31,309,082	6.1065	-0.65%
2019-04-23	0	9.220	9.200	9.220	9.080	9.250	29,245,507	268,771,215	9.1902	6.161	6.148	6.161	6.068	6.181	43,765,447	6.1412	-1.50%
2019-04-18	0	9.360	9.340	9.360	9.270	9.500	37,363,989	350,095,124	9.3699	6.255	6.241	6.255	6.195	6.348	55,914,630	6.2612	0.21%
2019-04-17	0	9.340	9.330	9.340	9.070	9.350	37,408,947	347,089,805	9.2783	6.241	6.235	6.241	6.061	6.248	55,981,909	6.2000	2.30%
2019-04-16	0	9.130	9.120	9.130	8.950	9.170	41,400,418	376,284,050	9.0889	6.101	6.094	6.101	5.981	6.128	61,955,083	6.0735	2.24%
2019-04-15	0	8.930	8.920	8.930	8.860	9.090	28,762,197	258,021,375	8.9709	5.967	5.961	5.967	5.921	6.074	43,042,181	5.9946	1.02%
2019-04-12	0	8.840	8.840	8.850	8.720	8.870	33,017,770	290,634,850	8.8024	5.907	5.907	5.914	5.827	5.927	49,410,580	5.8820	-0.34%
2019-04-11	0	8.870	8.860	8.870	8.810	9.030	36,433,537	324,292,891	8.9009	5.927	5.921	5.927	5.887	6.034	54,522,223	5.9479	-1.22%
2019-04-10	0	8.980	8.970	8.980	8.920	9.020	32,388,626	290,483,600	8.9687	6.001	5.994	6.001	5.961	6.027	48,469,076	5.9932	0.11%
2019-04-09	0	8.970	8.970	8.980	8.880	9.090	36,139,617	323,247,787	8.9444	5.994	5.994	6.001	5.934	6.074	54,082,376	5.9770	-1.21%
2019-04-08	0	9.080	9.080	9.090	9.030	9.200	33,425,669	304,256,454	9.1025	6.068	6.068	6.074	6.034	6.148	50,020,995	6.0826	0.00%
2019-04-04	0	9.080	9.080	9.090	9.020	9.240	28,238,763	258,174,237	9.1425	6.068	6.068	6.074	6.027	6.174	42,258,871	6.1094	0.11%
2019-04-03	0	9.070	9.060	9.070	8.850	9.070	34,047,852	306,294,514	8.9960	6.061	6.054	6.061	5.914	6.061	50,952,082	6.0114	2.83%
2019-04-02	0	8.820	8.810	8.820	8.730	8.900	29,027,647	255,843,452	8.8138	5.894	5.887	5.894	5.834	5.947	43,439,423	5.8897	0.23%
2019-04-01	0	8.800	8.790	8.800	8.720	9.030	52,964,893	467,840,123	8.8330	5.880	5.874	5.880	5.827	6.034	79,261,140	5.9025	-1.35%
2019-03-29	0	8.920	8.910	8.920	8.690	8.960	24,166,462	214,608,784	8.8804	5.961	5.954	5.961	5.807	5.987	36,164,735	5.9342	1.59%
2019-03-28	0	8.780	8.770	8.780	8.650	8.880	31,261,200	274,674,987	8.7865	5.867	5.860	5.867	5.780	5.934	46,781,901	5.8714	1.15%
2019-03-27	0	8.680	8.680	8.690	8.610	8.880	46,018,163	399,699,223	8.6857	5.800	5.800	5.807	5.753	5.934	68,865,467	5.8041	-1.48%
2019-03-26	0	8.810	8.800	8.810	8.690	8.880	26,317,550	230,943,664	8.7753	5.887	5.880	5.887	5.807	5.934	39,383,805	5.8639	-0.23%
2019-03-25	0	8.830	8.830	8.840	8.570	8.980	43,525,194	382,087,825	8.7785	5.900	5.900	5.907	5.727	6.001	65,134,777	5.8661	-1.45%
2019-03-22	0	8.960	8.950	8.960	8.840	9.230	22,928,019	205,276,557	8.9531	5.987	5.981	5.987	5.907	6.168	34,311,425	5.9827	-1.54%
2019-03-21	0	9.100	9.090	9.100	9.010	9.240	23,399,601	213,558,790	9.1266	6.081	6.074	6.081	6.021	6.174	35,017,140	6.0987	1.00%
2019-03-20	0	9.010	9.010	9.020	9.010	9.200	18,948,802	172,272,203	9.0915	6.021	6.021	6.027	6.021	6.148	28,356,588	6.0752	-1.42%
2019-03-19	0	9.140	9.130	9.140	8.970	9.150	21,622,973	196,816,543	9.1022	6.108	6.101	6.108	5.994	6.114	32,358,444	6.0824	0.99%
2019-03-18	0	9.050	9.050	9.060	8.800	9.050	40,641,923	363,404,544	8.9416	6.048	6.048	6.054	5.880	6.048	60,820,007	5.9751	0.78%
2019-03-15	0	8.980	8.970	8.980	8.960	9.150	30,796,230	277,403,354	9.0077	6.001	5.994	6.001	5.987	6.114	46,086,080	6.0192	-1.21%
2019-03-14	0	9.090	9.080	9.090	9.000	9.260	22,157,970	201,043,117	9.0732	6.074	6.068	6.074	6.014	6.188	33,159,058	6.0630	-1.62%
2019-03-13	0	9.240	9.230	9.240	9.050	9.280	40,166,837	370,289,049	9.2188	6.174	6.168	6.174	6.048	6.201	60,109,048	6.1603	1.76%
2019-03-12	0	9.080	9.070	9.080	9.000	9.230	38,908,681	354,866,909	9.1205	6.068	6.061	6.068	6.014	6.168	58,226,237	6.0946	1.34%
2019-03-11	0	8.960	8.950	8.960	8.780	9.070	23,729,859	212,595,868	8.9590	5.987	5.981	5.987	5.867	6.061	35,511,366	5.9867	1.93%
2019-03-08	0	8.790	8.790	8.800	8.780	9.070	61,048,124	542,207,788	8.8816	5.874	5.874	5.880	5.867	6.061	91,357,570	5.9350	-4.04%
2019-03-07	0	9.160	9.150	9.160	9.080	9.400	33,384,574	306,325,260	9.1757	6.121	6.114	6.121	6.068	6.281	49,959,497	6.1315	-2.55%
2019-03-06	0	9.400	9.390	9.400	9.260	9.480	36,629,247	343,442,027	9.3762	6.281	6.275	6.281	6.188	6.335	54,815,100	6.2655	-0.11%
2019-03-05	0	9.410	9.410	9.420	9.250	9.580	58,941,344	554,368,395	9.4054	6.288	6.288	6.295	6.181	6.402	88,204,807	6.2850	-1.16%
2019-03-04	0	9.520	9.520	9.530	9.500	9.860	77,857,265	750,352,309	9.6375	6.362	6.362	6.368	6.348	6.589	116,512,189	6.4401	-2.16%
2019-03-01	0	9.730	9.720	9.730	9.440	9.860	43,403,537	421,363,931	9.7081	6.502	6.495	6.502	6.308	6.589	64,952,720	6.4872	3.51%
2019-02-28	0	9.400	9.400	9.410	9.250	9.480	35,754,889	334,636,498	9.3592	6.281	6.281	6.288	6.181	6.335	53,506,637	6.2541	-0.63%
2019-02-27	0	9.460	9.460	9.480	9.450	9.750	40,371,529	387,075,302	9.5878	6.321	6.321	6.335	6.315	6.515	60,415,367	6.4069	-1.97%
2019-02-26	0	9.650	9.650	9.660	9.600	9.960	58,400,856	568,727,207	9.7383	6.448	6.448	6.455	6.415	6.656	87,395,975	6.5075	-2.43%
2019-02-25	0	9.890	9.880	9.890	9.500	10.08	96,564,097	953,816,422	9.8775	6.609	6.602	6.609	6.348	6.736	144,506,673	6.6005	4.88%
2019-02-22	0	9.430	9.430	9.440	8.920	9.440	54,726,906	505,035,596	9.2283	6.301	6.301	6.308	5.961	6.308	81,897,966	6.1666	4.66%
2019-02-21	0	9.010	9.010	9.020	8.850	9.200	61,151,801	552,444,889	9.0340	6.021	6.021	6.027	5.914	6.148	91,512,721	6.0368	3.33%
2019-02-20	0	8.720	8.700	8.720	8.570	8.760	27,753,908	241,556,744	8.7035	5.827	5.814	5.827	5.727	5.854	41,533,293	5.8160	1.75%
2019-02-19	0	8.570	8.560	8.570	8.490	8.780	24,926,989	215,448,412	8.6432	5.727	5.720	5.727	5.673	5.867	37,302,852	5.7757	0.35%
2019-02-18	0	8.540	8.530	8.540	8.330	8.560	30,110,502	255,210,964	8.4758	5.707	5.700	5.707	5.566	5.720	45,059,899	5.6638	2.77%
2019-02-15	0	8.310	8.310	8.320	8.240	8.670	44,526,552	372,214,748	8.3594	5.553	5.553	5.560	5.506	5.794	66,633,294	5.5860	-4.26%
2019-02-14	0	8.680	8.670	8.680	8.620	8.940	46,885,298	410,904,660	8.7640	5.800	5.794	5.800	5.760	5.974	70,163,121	5.8564	-1.14%
2019-02-13	0	8.780	8.780	8.790	8.440	8.820	50,943,490	444,333,359	8.7221	5.867	5.867	5.874	5.640	5.894	76,236,142	5.8284	4.28%
2019-02-12	0	8.420	8.420	8.430	8.270	8.450	36,208,040	303,278,873	8.3760	5.627	5.627	5.633	5.526	5.647	54,184,770	5.5971	1.81%
2019-02-11	0	8.270	8.260	8.270	8.070	8.300	28,212,337	231,646,047	8.2108	5.526	5.520	5.526	5.393	5.546	42,219,324	5.4867	1.97%
2019-02-08	0	8.110	8.100	8.110	8.020	8.160	21,816,643	176,707,708	8.0997	5.419	5.413	5.419	5.359	5.453	32,648,268	5.4125	-2.17%
2019-02-04	0	8.290	8.280	8.290	8.190	8.330	16,219,034	134,240,667	8.2767	5.540	5.533	5.540	5.473	5.566	24,271,533	5.5308	1.10%
2019-02-01	0	8.200	8.200	8.210	8.100	8.240	25,342,787	207,243,451	8.1776	5.480	5.480	5.486	5.413	5.506	37,925,087	5.4645	1.36%
2019-01-31	0	8.090	8.080	8.090	8.020	8.120	27,904,496	225,433,732	8.0788	5.406	5.399	5.406	5.359	5.426	41,758,645	5.3985	1.00%
2019-01-30	0	8.010	8.010	8.020	7.970	8.110	22,193,637	178,415,465	8.0390	5.353	5.353	5.359	5.326	5.419	33,212,433	5.3719	-0.62%
2019-01-29	0	8.060	8.040	8.060	7.860	8.080	35,218,162	280,374,453	7.9611	5.386	5.373	5.386	5.252	5.399	52,703,433	5.3199	1.77%
2019-01-28	0	7.920	7.920	7.930	7.840	8.130	44,139,383	351,682,687	7.9675	5.292	5.292	5.299	5.239	5.433	66,053,902	5.3242	-0.63%
2019-01-25	0	7.970	7.970	7.980	7.880	8.030	33,022,130	263,547,747	7.9809	5.326	5.326	5.332	5.266	5.366	49,417,105	5.3331	1.01%
2019-01-24	0	7.890	7.880	7.890	7.850	7.980	28,309,238	223,342,973	7.8894	5.272	5.266	5.272	5.246	5.332	42,364,335	5.2720	0.13%
2019-01-23	0	7.880	7.870	7.880	7.800	7.910	34,428,383	271,094,751	7.8742	5.266	5.259	5.266	5.212	5.286	51,521,541	5.2618	0.00%
2019-01-22	0	7.880	7.870	7.880	7.860	8.060	34,821,408	275,712,189	7.9179	5.266	5.259	5.266	5.252	5.386	52,109,697	5.2910	-2.23%
2019-01-21	0	8.060	8.050	8.060	7.970	8.270	58,669,125	474,804,283	8.0929	5.386	5.379	5.386	5.326	5.526	87,797,435	5.4080	-2.89%
2019-01-18	0	8.300	8.300	8.310	8.150	8.470	46,939,226	387,943,421	8.2648	5.546	5.546	5.553	5.446	5.660	70,243,823	5.5228	0.00%
2019-01-17	0	8.300	8.300	8.310	8.280	8.470	25,577,760	214,072,906	8.3695	5.546	5.546	5.553	5.533	5.660	38,276,721	5.5928	-0.72%
2019-01-16	0	8.360	8.350	8.370	8.000	8.370	25,657,872	211,696,326	8.2507	5.586	5.580	5.593	5.346	5.593	38,396,607	5.5134	2.96%
2019-01-15	0	8.120	8.120	8.130	7.960	8.180	28,869,303	233,056,433	8.0728	5.426	5.426	5.433	5.319	5.466	43,202,464	5.3945	0.87%
2019-01-14	0	8.050	8.030	8.050	7.950	8.120	23,874,025	191,323,686	8.0139	5.379	5.366	5.379	5.312	5.426	35,727,108	5.3551	-0.12%
2019-01-11	0	8.060	8.050	8.060	7.990	8.180	28,841,098	231,856,746	8.0391	5.386	5.379	5.386	5.339	5.466	43,160,256	5.3720	-0.98%
2019-01-10	0	8.140	8.130	8.140	7.970	8.180	29,260,884	235,721,013	8.0558	5.439	5.433	5.439	5.326	5.466	43,788,459	5.3832	-0.25%
2019-01-09	0	8.160	8.150	8.160	8.080	8.280	28,751,621	235,125,870	8.1778	5.453	5.446	5.453	5.399	5.533	43,026,355	5.4647	1.24%
2019-01-08	0	8.060	8.050	8.060	7.990	8.140	24,403,893	197,132,641	8.0779	5.386	5.379	5.386	5.339	5.439	36,520,047	5.3979	0.88%
2019-01-07	0	7.990	7.990	8.000	7.890	8.020	22,326,530	178,239,011	7.9833	5.339	5.339	5.346	5.272	5.359	33,411,306	5.3347	2.04%
2019-01-04	0	7.830	7.830	7.840	7.570	7.880	21,723,270	168,794,987	7.7702	5.232	5.232	5.239	5.059	5.266	32,508,536	5.1923	1.95%
2019-01-03	0	7.680	7.670	7.680	7.570	7.780	19,163,840	146,810,218	7.6608	5.132	5.125	5.132	5.059	5.199	28,678,389	5.1192	-1.29%
2019-01-02	0	7.780	7.770	7.780	7.720	8.010	18,566,928	145,480,207	7.8354	5.199	5.192	5.199	5.159	5.353	27,785,120	5.2359	-2.87%
2018-12-31	0	8.010	7.980	8.010	7.780	8.040	16,043,121	128,274,499	7.9956	5.353	5.332	5.353	5.199	5.373	24,008,282	5.3429	1.65%
2018-12-28	0	7.880	7.870	7.880	7.820	7.960	13,638,132	107,854,687	7.9083	5.266	5.259	5.266	5.226	5.319	20,409,253	5.2846	0.51%
2018-12-27	0	7.840	7.830	7.840	7.710	7.950	25,128,148	197,683,270	7.8670	5.239	5.232	5.239	5.152	5.312	37,603,884	5.2570	1.95%
2018-12-24	0	7.690	7.680	7.690	7.470	7.690	7,986,754	60,646,846	7.5934	5.139	5.132	5.139	4.992	5.139	11,952,053	5.0742	-0.26%
2018-12-21	0	7.710	7.700	7.710	7.630	7.850	47,342,220	365,514,591	7.7207	5.152	5.145	5.152	5.099	5.246	70,846,898	5.1592	-2.77%
2018-12-20	0	7.930	7.920	7.930	7.840	7.960	17,695,942	140,124,125	7.9184	5.299	5.292	5.299	5.239	5.319	26,481,703	5.2914	0.51%
2018-12-19	0	7.890	7.880	7.890	7.860	8.050	18,178,711	144,043,390	7.9237	5.272	5.266	5.272	5.252	5.379	27,204,159	5.2949	-0.63%
2018-12-18	0	7.940	7.940	7.950	7.870	8.060	15,242,630	121,098,873	7.9447	5.306	5.306	5.312	5.259	5.386	22,810,359	5.3089	0.13%
2018-12-17	0	7.930	7.930	7.940	7.890	8.090	13,289,763	105,832,039	7.9634	5.299	5.299	5.306	5.272	5.406	19,887,924	5.3214	0.00%
2018-12-14	0	7.930	7.930	7.940	7.830	8.040	26,970,005	215,094,644	7.9753	5.299	5.299	5.306	5.232	5.373	40,360,194	5.3294	-1.25%
2018-12-13	0	8.030	8.020	8.030	7.840	8.070	24,035,761	192,387,258	8.0042	5.366	5.359	5.366	5.239	5.393	35,969,143	5.3487	1.13%
2018-12-12	0	7.940	7.940	7.950	7.740	8.010	30,966,449	245,749,503	7.9360	5.306	5.306	5.312	5.172	5.353	46,340,810	5.3031	2.85%
2018-12-11	0	7.720	7.720	7.730	7.660	7.820	14,235,331	110,195,052	7.7410	5.159	5.159	5.165	5.119	5.226	21,302,952	5.1728	-0.52%
2018-12-10	0	7.760	7.760	7.770	7.610	7.820	21,735,144	168,167,584	7.7371	5.185	5.185	5.192	5.085	5.226	32,526,306	5.1702	-1.27%
2018-12-07	0	7.860	7.860	7.880	7.860	8.070	57,800,872	457,992,148	7.9236	5.252	5.252	5.266	5.252	5.393	86,498,108	5.2948	-1.13%
2018-12-06	0	7.950	7.950	7.960	7.840	8.040	21,631,367	171,928,961	7.9481	5.312	5.312	5.319	5.239	5.373	32,371,005	5.3112	-2.81%
2018-12-05	0	8.180	8.170	8.180	8.110	8.300	21,727,630	178,488,285	8.2148	5.466	5.459	5.466	5.419	5.546	32,515,061	5.4894	-1.68%
2018-12-04	0	8.320	8.310	8.320	8.210	8.390	25,666,083	213,033,746	8.3002	5.560	5.553	5.560	5.486	5.606	38,408,895	5.5465	0.12%
2018-12-03	0	8.310	8.290	8.310	8.220	8.430	35,062,561	291,782,551	8.3218	5.553	5.540	5.553	5.493	5.633	52,470,578	5.5609	3.49%
2018-11-30	0	8.030	8.020	8.030	8.000	8.110	21,795,247	175,549,206	8.0545	5.366	5.359	5.366	5.346	5.419	32,616,249	5.3823	-0.12%
2018-11-29	0	8.040	8.020	8.040	7.880	8.060	31,910,681	255,399,669	8.0036	5.373	5.359	5.373	5.266	5.386	47,753,839	5.3483	1.77%
2018-11-28	0	7.900	7.900	7.910	7.760	7.990	25,643,435	202,587,454	7.9002	5.279	5.279	5.286	5.185	5.339	38,375,003	5.2792	1.02%
2018-11-27	0	7.820	7.810	7.830	7.760	7.880	25,092,821	195,931,960	7.8083	5.226	5.219	5.232	5.185	5.266	37,551,017	5.2178	-1.01%
2018-11-26	0	7.900	7.890	7.900	7.840	7.970	20,065,700	158,640,858	7.9061	5.279	5.272	5.279	5.239	5.326	30,028,009	5.2831	0.25%
2018-11-23	0	7.880	7.880	7.890	7.780	7.960	17,905,350	140,306,369	7.8360	5.266	5.266	5.272	5.199	5.319	26,795,078	5.2363	-1.01%
2018-11-22	0	7.960	7.940	7.960	7.930	8.150	14,360,171	114,421,143	7.9680	5.319	5.306	5.319	5.299	5.446	21,489,773	5.3244	-1.85%
2018-11-21	0	8.110	8.100	8.110	7.950	8.150	21,328,761	171,943,505	8.0616	5.419	5.413	5.419	5.312	5.446	31,918,160	5.3870	0.87%
2018-11-20	0	8.040	8.030	8.040	8.010	8.180	21,241,203	171,132,487	8.0566	5.373	5.366	5.373	5.353	5.466	31,787,131	5.3837	-1.95%
2018-11-19	0	8.200	8.190	8.200	8.170	8.310	17,833,634	146,487,507	8.2141	5.480	5.473	5.480	5.459	5.553	26,687,757	5.4889	0.37%
2018-11-16	0	8.170	8.160	8.170	8.030	8.250	46,894,650	380,812,658	8.1206	5.459	5.453	5.459	5.366	5.513	70,177,116	5.4265	-2.04%
2018-11-15	0	8.340	8.330	8.340	8.080	8.350	21,877,262	180,070,431	8.2309	5.573	5.566	5.573	5.399	5.580	32,738,983	5.5002	1.09%
2018-11-14	0	8.250	8.240	8.250	8.170	8.490	23,651,679	196,435,722	8.3054	5.513	5.506	5.513	5.459	5.673	35,394,371	5.5499	-0.96%
2018-11-13	0	8.330	8.330	8.340	7.920	8.350	36,550,612	301,634,259	8.2525	5.566	5.566	5.573	5.292	5.580	54,697,424	5.5146	1.59%
2018-11-12	0	8.200	8.200	8.210	7.950	8.330	30,287,150	248,665,376	8.2103	5.480	5.480	5.486	5.312	5.566	45,324,250	5.4864	2.12%
2018-11-09	0	8.030	8.000	8.030	7.950	8.150	39,053,469	314,343,372	8.0491	5.366	5.346	5.366	5.312	5.446	58,442,910	5.3786	-0.12%
2018-11-08	0	8.040	8.030	8.040	7.970	8.120	28,903,421	232,742,979	8.0524	5.373	5.366	5.373	5.326	5.426	43,253,521	5.3809	1.39%
2018-11-07	0	7.930	7.920	7.930	7.850	8.080	31,542,617	250,473,916	7.9408	5.299	5.292	5.299	5.246	5.399	47,203,037	5.3063	0.25%
2018-11-06	0	7.910	7.900	7.910	7.820	7.980	26,511,013	209,066,882	7.8860	5.286	5.279	5.286	5.226	5.332	39,673,320	5.2697	0.51%
2018-11-05	0	7.870	7.860	7.870	7.750	7.910	34,408,490	270,336,711	7.8567	5.259	5.252	5.259	5.179	5.286	51,491,771	5.2501	-0.25%
2018-11-02	0	7.890	7.880	7.890	7.660	7.980	54,505,100	427,670,525	7.8464	5.272	5.266	5.272	5.119	5.332	81,566,036	5.2432	4.64%
2018-11-01	0	7.540	7.540	7.550	7.310	7.630	88,397,846	663,728,292	7.5084	5.038	5.038	5.045	4.885	5.099	132,286,005	5.0174	-0.79%
2018-10-31	0	7.600	7.590	7.600	7.520	8.300	151,605,183	1,161,807,413	7.6634	5.079	5.072	5.079	5.025	5.546	226,874,804	5.1209	-12.14%
2018-10-30	0	8.650	8.630	8.650	8.600	8.780	30,021,113	260,199,732	8.6672	5.780	5.767	5.780	5.747	5.867	44,926,130	5.7917	-0.46%
2018-10-29	0	8.690	8.680	8.690	8.520	8.730	26,193,046	226,933,199	8.6639	5.807	5.800	5.807	5.693	5.834	39,197,487	5.7895	1.52%
2018-10-26	0	8.560	8.550	8.560	8.520	8.790	16,193,981	139,103,099	8.5898	5.720	5.713	5.720	5.693	5.874	24,234,041	5.7400	-2.73%
2018-10-25	0	8.800	8.790	8.800	8.330	8.800	27,872,070	240,640,189	8.6337	5.880	5.874	5.880	5.566	5.880	41,710,120	5.7693	1.97%
2018-10-24	0	8.630	8.610	8.630	8.570	9.150	62,920,086	547,555,584	8.7024	5.767	5.753	5.767	5.727	6.114	94,158,932	5.8152	-5.16%
2018-10-23	0	9.100	9.090	9.100	8.970	9.200	25,762,238	234,015,931	9.0837	6.081	6.074	6.081	5.994	6.148	38,552,789	6.0700	-0.76%
2018-10-22	0	9.170	9.170	9.180	9.120	9.290	38,026,962	349,624,495	9.1941	6.128	6.128	6.134	6.094	6.208	56,906,758	6.1438	0.55%
2018-10-19	0	9.120	9.110	9.120	8.790	9.160	33,024,946	299,615,405	9.0724	6.094	6.088	6.094	5.874	6.121	49,421,319	6.0625	2.24%
2018-10-18	0	8.920	8.910	8.920	8.590	8.990	38,115,224	337,458,848	8.8536	5.961	5.954	5.961	5.740	6.007	57,038,841	5.9163	2.41%
2018-10-16	0	8.710	8.700	8.710	8.640	8.940	19,772,929	173,123,205	8.7556	5.820	5.814	5.820	5.774	5.974	29,589,881	5.8508	-0.46%
2018-10-15	0	8.750	8.740	8.750	8.730	9.050	27,667,097	244,822,173	8.8489	5.847	5.840	5.847	5.834	6.048	41,403,381	5.9131	-2.67%
2018-10-12	0	8.990	8.980	8.990	8.710	9.050	27,348,325	243,654,294	8.9093	6.007	6.001	6.007	5.820	6.048	40,926,344	5.9535	4.66%
2018-10-11	0	8.590	8.570	8.590	8.430	8.640	24,334,392	207,436,140	8.5244	5.740	5.727	5.740	5.633	5.774	36,416,040	5.6963	-2.05%
2018-10-10	0	8.770	8.770	8.780	8.770	8.930	19,832,461	174,877,913	8.8178	5.860	5.860	5.867	5.860	5.967	29,678,970	5.8923	0.23%
2018-10-09	0	8.750	8.750	8.760	8.710	8.940	19,087,998	168,493,664	8.8272	5.847	5.847	5.854	5.820	5.974	28,564,893	5.8986	-0.23%
2018-10-08	0	8.770	8.760	8.770	8.740	8.960	21,552,142	189,842,905	8.8085	5.860	5.854	5.860	5.840	5.987	32,252,446	5.8862	-0.57%
2018-10-05	0	8.820	8.810	8.820	8.780	8.890	16,282,084	143,876,135	8.8365	5.894	5.887	5.894	5.867	5.941	24,365,886	5.9048	-1.45%
2018-10-04	0	8.950	8.940	8.950	8.900	9.160	19,451,417	174,390,023	8.9654	5.981	5.974	5.981	5.947	6.121	29,108,744	5.9910	-2.72%
2018-10-03	0	9.200	9.190	9.200	9.010	9.310	12,176,240	111,841,648	9.1852	6.148	6.141	6.148	6.021	6.221	18,221,554	6.1379	1.21%
2018-10-02	0	9.090	9.080	9.090	8.870	9.410	20,063,135	183,630,037	9.1526	6.074	6.068	6.074	5.927	6.288	30,024,170	6.1161	-1.62%
2018-09-28	0	9.240	9.240	9.250	9.110	9.290	26,662,307	245,991,585	9.2262	6.174	6.174	6.181	6.088	6.208	39,899,729	6.1652	1.65%
2018-09-27	0	9.090	9.080	9.090	9.040	9.190	10,970,405	99,840,368	9.1009	6.074	6.068	6.074	6.041	6.141	16,417,041	6.0815	0.33%
2018-09-26	0	9.060	9.060	9.070	8.800	9.200	31,102,485	282,361,651	9.0784	6.054	6.054	6.061	5.880	6.148	46,544,386	6.0665	3.07%
2018-09-24	0	8.790	8.790	8.800	8.710	9.030	15,384,901	135,388,509	8.8001	5.874	5.874	5.880	5.820	6.034	23,023,266	5.8805	-3.09%
2018-09-21	0	9.070	9.070	9.080	8.860	9.140	29,045,948	262,966,254	9.0535	6.061	6.061	6.068	5.921	6.108	43,466,810	6.0498	2.02%
2018-09-20	0	8.890	8.880	8.890	8.760	8.900	19,236,508	170,195,084	8.8475	5.941	5.934	5.941	5.854	5.947	28,787,136	5.9122	1.60%
2018-09-19	0	8.750	8.750	8.760	8.510	8.800	23,125,222	201,661,914	8.7204	5.847	5.847	5.854	5.687	5.880	34,606,536	5.8273	2.46%
2018-09-18	0	8.540	8.520	8.540	8.320	8.560	31,053,183	263,451,031	8.4839	5.707	5.693	5.707	5.560	5.720	46,470,606	5.6692	1.67%
2018-09-17	0	8.400	8.390	8.400	8.360	8.490	20,646,250	173,662,403	8.4113	5.613	5.606	5.613	5.586	5.673	30,896,793	5.6207	-1.41%
2018-09-14	0	8.520	8.510	8.520	8.500	8.650	34,927,160	299,191,607	8.5662	5.693	5.687	5.693	5.680	5.780	52,267,953	5.7242	-1.39%
2018-09-13	0	8.640	8.630	8.640	8.530	8.670	31,043,468	267,680,979	8.6228	5.774	5.767	5.774	5.700	5.794	46,456,068	5.7620	1.17%
2018-09-12	0	8.540	8.530	8.540	8.390	8.570	23,575,993	200,792,976	8.5168	5.707	5.700	5.707	5.606	5.727	35,281,108	5.6912	0.35%
2018-09-11	0	8.510	8.500	8.510	8.380	8.590	21,818,864	186,085,412	8.5286	5.687	5.680	5.687	5.600	5.740	32,651,591	5.6991	0.71%
2018-09-10	0	8.450	8.450	8.460	8.310	8.550	22,303,299	187,738,708	8.4175	5.647	5.647	5.653	5.553	5.713	33,376,541	5.6249	-1.40%
2018-09-07	0	8.570	8.550	8.570	8.430	8.690	37,069,538	317,853,135	8.5745	5.727	5.713	5.727	5.633	5.807	55,473,988	5.7298	-0.35%
2018-09-06	0	8.600	8.590	8.600	8.500	8.850	29,655,309	255,203,176	8.6056	5.747	5.740	5.747	5.680	5.914	44,378,710	5.7506	-1.38%
2018-09-05	0	8.720	8.710	8.720	8.680	8.990	21,268,430	186,942,027	8.7896	5.827	5.820	5.827	5.800	6.007	31,827,875	5.8735	-1.36%
2018-09-04	0	8.840	8.830	8.840	8.750	8.950	21,256,820	188,562,981	8.8707	5.907	5.900	5.907	5.847	5.981	31,810,501	5.9277	0.11%
2018-09-03	0	8.830	8.820	8.830	8.760	8.890	12,876,830	113,534,943	8.8170	5.900	5.894	5.900	5.854	5.941	19,269,976	5.8918	-0.11%
2018-08-31	0	8.840	8.840	8.860	8.720	8.930	32,383,612	286,936,650	8.8606	5.907	5.907	5.921	5.827	5.967	48,461,573	5.9209	-1.12%
2018-08-30	0	8.940	8.920	8.940	8.840	9.040	19,182,334	171,279,259	8.9290	5.974	5.961	5.974	5.907	6.041	28,706,065	5.9667	-0.33%
2018-08-29	0	8.970	8.970	8.980	8.950	9.290	45,854,910	414,154,926	9.0319	5.994	5.994	6.001	5.981	6.208	68,621,161	6.0354	-2.82%
2018-08-28	0	9.230	9.220	9.230	9.200	9.380	34,779,524	322,446,400	9.2712	6.168	6.161	6.168	6.148	6.268	52,047,018	6.1953	0.44%
2018-08-27	0	9.190	9.180	9.190	9.160	9.420	39,477,413	365,906,661	9.2688	6.141	6.134	6.141	6.121	6.295	59,077,336	6.1937	0.33%
2018-08-24	0	9.160	9.160	9.170	9.140	9.340	30,006,949	276,134,232	9.2023	6.121	6.121	6.128	6.108	6.241	44,904,933	6.1493	-2.03%
2018-08-23	0	9.350	9.340	9.350	9.180	9.500	45,646,523	424,732,704	9.3048	6.248	6.241	6.248	6.134	6.348	68,309,313	6.2178	-2.20%
2018-08-22	0	9.560	9.560	9.570	9.400	9.670	24,400,197	232,812,604	9.5414	6.388	6.388	6.395	6.281	6.462	36,514,516	6.3759	-0.83%
2018-08-21	0	9.640	9.630	9.640	9.330	9.670	30,622,567	294,210,475	9.6076	6.442	6.435	6.442	6.235	6.462	45,826,196	6.4201	0.84%
2018-08-20	0	9.560	9.540	9.560	9.380	9.720	35,005,502	332,546,618	9.4998	6.388	6.375	6.388	6.268	6.495	52,385,190	6.3481	-1.14%
2018-08-17	0	9.670	9.650	9.670	9.310	9.740	43,457,069	415,113,836	9.5523	6.462	6.448	6.462	6.221	6.509	65,032,829	6.3831	1.47%
2018-08-16	0	9.530	9.500	9.530	9.060	9.550	36,135,299	340,675,854	9.4278	6.368	6.348	6.368	6.054	6.382	54,075,914	6.3000	1.71%
2018-08-15	0	9.370	9.360	9.370	9.250	9.730	41,548,898	390,820,746	9.4063	6.261	6.255	6.261	6.181	6.502	62,177,281	6.2856	-3.00%
2018-08-14	0	9.660	9.660	9.670	9.570	9.760	39,833,836	384,752,741	9.6589	6.455	6.455	6.462	6.395	6.522	59,610,717	6.4544	0.21%
2018-08-13	0	9.640	9.630	9.640	9.510	9.780	53,501,380	514,433,123	9.6153	6.442	6.435	6.442	6.355	6.535	80,063,985	6.4253	-3.31%
2018-08-10	0	9.970	9.960	9.970	9.940	10.08	45,341,602	453,198,107	9.9952	6.662	6.656	6.662	6.642	6.736	67,853,004	6.6791	-0.10%
2018-08-09	0	9.980	9.980	9.990	9.750	10.10	64,497,836	644,157,196	9.9873	6.669	6.669	6.676	6.515	6.749	96,520,011	6.6738	0.30%
2018-08-08	0	9.950	9.940	9.950	9.680	10.04	73,966,726	733,839,275	9.9212	6.649	6.642	6.649	6.468	6.709	110,690,058	6.6297	2.68%
2018-08-07	0	9.690	9.680	9.690	9.460	9.720	57,934,685	554,662,444	9.5739	6.475	6.468	6.475	6.321	6.495	86,698,357	6.3976	0.83%
2018-08-06	0	9.610	9.610	9.620	9.290	9.790	88,823,893	858,909,421	9.6698	6.422	6.422	6.428	6.208	6.542	132,923,577	6.4617	2.45%
2018-08-03	0	9.380	9.380	9.390	8.980	9.490	84,548,534	791,607,309	9.3628	6.268	6.268	6.275	6.001	6.342	126,525,569	6.2565	3.99%
2018-08-02	0	9.020	9.000	9.020	8.880	9.070	89,778,285	805,134,853	8.9680	6.027	6.014	6.027	5.934	6.061	134,351,810	5.9927	0.45%
2018-08-01	0	8.980	8.970	8.980	8.830	9.110	53,656,702	483,498,548	9.0110	6.001	5.994	6.001	5.900	6.088	80,296,422	6.0214	1.47%
2018-07-31	0	8.850	8.850	8.860	8.630	8.990	79,104,167	697,509,091	8.8176	5.914	5.914	5.921	5.767	6.007	118,378,158	5.8922	1.96%
2018-07-30	0	8.680	8.680	8.690	8.530	8.730	41,535,280	359,218,672	8.6485	5.800	5.800	5.807	5.700	5.834	62,156,902	5.7792	0.81%
2018-07-27	0	8.610	8.610	8.620	8.500	8.660	34,904,118	299,837,420	8.5903	5.753	5.753	5.760	5.680	5.787	52,233,471	5.7403	0.12%
2018-07-26	0	8.600	8.590	8.600	8.510	8.720	43,091,018	370,371,556	8.5951	5.747	5.740	5.747	5.687	5.827	64,485,040	5.7435	-1.60%
2018-07-25	0	8.740	8.740	8.750	8.620	8.860	56,578,573	496,785,111	8.7804	5.840	5.840	5.847	5.760	5.921	84,668,956	5.8674	1.16%
2018-07-24	0	8.640	8.630	8.640	8.360	8.720	55,995,162	481,327,614	8.5959	5.774	5.767	5.774	5.586	5.827	83,795,891	5.7440	0.00%
2018-07-23	0	8.640	8.640	8.650	8.520	8.710	23,809,464	205,342,670	8.6244	5.774	5.774	5.780	5.693	5.820	35,630,493	5.7631	-0.35%
2018-07-20	0	8.670	8.670	8.680	8.510	8.780	29,554,985	256,295,177	8.6718	5.794	5.794	5.800	5.687	5.867	44,228,576	5.7948	0.35%
2018-07-19	0	8.640	8.640	8.650	8.630	8.830	14,488,796	126,127,132	8.7051	5.774	5.774	5.780	5.767	5.900	21,682,258	5.8171	-0.58%
2018-07-18	0	8.690	8.680	8.690	8.560	8.990	39,359,246	342,116,062	8.6921	5.807	5.800	5.807	5.720	6.007	58,900,501	5.8084	-2.25%
2018-07-17	0	8.890	8.890	8.900	8.730	8.980	28,042,584	249,151,433	8.8848	5.941	5.941	5.947	5.834	6.001	41,965,292	5.9371	-1.00%
2018-07-16	0	8.980	8.970	8.980	8.780	9.030	27,986,800	249,893,874	8.9290	6.001	5.994	6.001	5.867	6.034	41,881,812	5.9666	-0.11%
2018-07-13	0	8.990	8.980	8.990	8.920	9.110	34,712,543	312,899,261	9.0140	6.007	6.001	6.007	5.961	6.088	51,946,782	6.0235	-0.11%
2018-07-12	0	9.000	9.000	9.010	8.620	9.180	67,968,401	609,324,866	8.9648	6.014	6.014	6.021	5.760	6.134	101,713,657	5.9906	3.33%
2018-07-11	0	8.710	8.700	8.710	8.460	8.730	67,686,506	586,367,248	8.6630	5.820	5.814	5.820	5.653	5.834	101,291,806	5.7889	0.58%
2018-07-10	0	8.660	8.660	8.670	8.530	8.840	51,861,290	451,694,865	8.7097	5.787	5.787	5.794	5.700	5.907	77,609,616	5.8201	1.76%
2018-07-09	0	8.510	8.500	8.510	8.390	8.730	33,389,432	286,458,420	8.5793	5.687	5.680	5.687	5.606	5.834	49,966,767	5.7330	1.79%
2018-07-06	0	8.360	8.350	8.360	8.220	8.530	38,551,462	322,756,320	8.3721	5.586	5.580	5.586	5.493	5.700	57,691,665	5.5945	0.00%
2018-07-05	0	8.360	8.360	8.370	8.130	8.380	52,972,884	439,933,922	8.3049	5.586	5.586	5.593	5.433	5.600	79,273,099	5.5496	2.20%
2018-07-04	0	8.180	8.170	8.180	8.070	8.550	41,554,214	342,489,449	8.2420	5.466	5.459	5.466	5.393	5.713	62,185,236	5.5076	-2.27%
2018-07-03	0	8.370	8.370	8.380	8.020	8.400	41,850,226	345,657,612	8.2594	5.593	5.593	5.600	5.359	5.613	62,628,214	5.5192	-1.18%
2018-06-29	0	8.470	8.460	8.470	8.280	8.570	43,211,552	365,792,864	8.4652	5.660	5.653	5.660	5.533	5.727	64,665,417	5.6567	2.54%
2018-06-28	0	8.260	8.250	8.260	8.190	8.570	39,576,418	328,731,164	8.3062	5.520	5.513	5.520	5.473	5.727	59,225,495	5.5505	-0.72%
2018-06-27	0	8.320	8.310	8.320	8.210	8.690	40,326,776	335,354,594	8.3159	5.560	5.553	5.560	5.486	5.807	60,348,394	5.5570	-2.26%
2018-06-26	0	13.18	13.18	13.20	13.04	13.50	33,300,341	439,380,911	13.195	5.688	5.688	5.697	5.628	5.826	77,159,352	5.6945	-0.75%
2018-06-25	0	13.28	13.26	13.28	13.18	13.50	24,991,578	331,333,768	13.258	5.731	5.723	5.731	5.688	5.826	57,907,334	5.7218	-0.60%
2018-06-22	0	13.36	13.34	13.36	13.02	13.42	19,849,038	263,032,272	13.252	5.766	5.757	5.766	5.619	5.792	45,991,688	5.7191	0.91%
2018-06-21	0	13.24	13.22	13.24	13.20	13.70	22,866,183	305,298,972	13.352	5.714	5.705	5.714	5.697	5.913	52,982,636	5.7622	-2.22%
2018-06-20	0	13.54	13.52	13.54	13.34	13.68	17,981,328	243,182,820	13.524	5.844	5.835	5.844	5.757	5.904	41,664,066	5.8368	0.45%
2018-06-19	0	13.48	13.46	13.48	13.28	13.80	33,922,766	457,304,681	13.481	5.818	5.809	5.818	5.731	5.956	78,601,557	5.8180	-3.30%
2018-06-15	0	13.94	13.92	13.94	13.84	14.08	24,586,570	342,701,537	13.939	6.016	6.008	6.016	5.973	6.077	56,968,900	6.0156	-0.43%
2018-06-14	0	14.00	13.98	14.00	13.88	14.34	31,835,530	447,518,240	14.057	6.042	6.033	6.042	5.990	6.189	73,765,276	6.0668	-0.14%
2018-06-13	0	14.02	14.00	14.02	13.92	14.14	20,211,254	283,276,503	14.016	6.051	6.042	6.051	6.008	6.103	46,830,970	6.0489	-0.99%
2018-06-12	0	14.16	14.14	14.16	14.04	14.26	30,438,702	430,875,333	14.156	6.111	6.103	6.111	6.059	6.154	70,528,723	6.1092	-0.28%
2018-06-11	0	14.20	14.18	14.20	14.06	14.36	28,649,375	405,335,225	14.148	6.128	6.120	6.128	6.068	6.197	66,382,720	6.1060	-0.98%
2018-06-08	0	14.34	14.32	14.34	14.22	14.62	20,007,325	287,650,087	14.377	6.189	6.180	6.189	6.137	6.310	46,358,451	6.2049	-2.05%
2018-06-07	0	14.64	14.64	14.66	14.32	14.68	21,443,948	312,302,158	14.564	6.318	6.318	6.327	6.180	6.336	49,687,213	6.2854	1.39%
2018-06-06	0	14.44	14.42	14.44	14.24	14.50	21,845,413	314,556,684	14.399	6.232	6.223	6.232	6.146	6.258	50,617,437	6.2144	0.56%
2018-06-05	0	14.36	14.34	14.36	14.16	14.38	26,939,893	385,023,973	14.292	6.197	6.189	6.197	6.111	6.206	62,421,724	6.1681	0.28%
2018-06-04	0	14.32	14.32	14.34	13.90	14.50	38,624,941	550,704,594	14.258	6.180	6.180	6.189	5.999	6.258	89,496,844	6.1533	3.62%
2018-06-01	0	13.82	13.80	13.82	13.62	13.90	39,355,703	543,263,590	13.804	5.964	5.956	5.964	5.878	5.999	91,190,073	5.9575	0.00%
2018-05-31	0	13.82	13.80	13.82	13.50	13.90	32,714,194	450,749,389	13.778	5.964	5.956	5.964	5.826	5.999	75,801,206	5.9465	1.47%
2018-05-30	0	13.62	13.60	13.62	13.50	13.84	24,052,807	326,966,850	13.594	5.878	5.869	5.878	5.826	5.973	55,732,132	5.8668	-2.16%
2018-05-29	0	13.92	13.90	13.92	13.74	14.02	23,601,257	328,168,183	13.905	6.008	5.999	6.008	5.930	6.051	54,685,857	6.0010	-1.14%
2018-05-28	0	14.08	14.08	14.10	13.70	14.18	16,552,031	232,917,757	14.072	6.077	6.077	6.085	5.913	6.120	38,352,279	6.0731	2.03%
2018-05-25	0	13.80	13.80	13.84	13.72	14.00	16,059,565	222,160,763	13.834	5.956	5.956	5.973	5.921	6.042	37,211,199	5.9703	-1.00%
2018-05-24	0	13.94	13.94	13.96	13.74	14.02	8,701,550	121,077,164	13.914	6.016	6.016	6.025	5.930	6.051	20,162,135	6.0052	0.58%
2018-05-23	0	13.86	13.84	13.86	13.84	14.40	26,948,980	375,949,642	13.950	5.982	5.973	5.982	5.973	6.215	62,442,779	6.0207	-2.53%
2018-05-21	0	14.22	14.22	14.24	14.18	14.56	26,622,125	382,544,211	14.369	6.137	6.137	6.146	6.120	6.284	61,685,432	6.2015	0.57%
2018-05-18	0	14.14	14.14	14.16	14.06	14.26	8,517,760	120,401,020	14.135	6.103	6.103	6.111	6.068	6.154	19,736,280	6.1005	0.43%
2018-05-17	0	14.08	14.08	14.10	14.04	14.38	11,324,797	159,966,616	14.125	6.077	6.077	6.085	6.059	6.206	26,240,392	6.0962	-1.40%
2018-05-16	0	14.28	14.26	14.28	14.04	14.38	24,925,650	353,220,947	14.171	6.163	6.154	6.163	6.059	6.206	57,754,574	6.1159	-0.97%
2018-05-15	0	14.42	14.42	14.44	14.36	14.70	17,171,174	248,155,153	14.452	6.223	6.223	6.232	6.197	6.344	39,786,880	6.2371	-2.44%
2018-05-14	0	14.78	14.76	14.78	14.62	14.78	18,316,374	269,309,223	14.703	6.379	6.370	6.379	6.310	6.379	42,440,393	6.3456	1.79%
2018-05-11	0	14.52	14.50	14.52	14.34	14.58	21,473,319	311,140,433	14.490	6.267	6.258	6.267	6.189	6.292	49,755,268	6.2534	0.83%
2018-05-10	0	14.40	14.38	14.40	14.22	14.48	14,330,986	205,315,175	14.327	6.215	6.206	6.215	6.137	6.249	33,205,954	6.1831	-0.14%
2018-05-09	0	14.42	14.40	14.44	14.20	14.60	20,721,039	298,247,419	14.394	6.223	6.215	6.232	6.128	6.301	48,012,179	6.2119	-0.14%
2018-05-08	0	14.44	14.44	14.46	13.92	14.68	34,471,786	500,029,607	14.506	6.232	6.232	6.241	6.008	6.336	79,873,677	6.2603	3.14%
2018-05-07	0	14.00	13.98	14.00	13.84	14.30	26,170,348	368,565,613	14.083	6.042	6.033	6.042	5.973	6.172	60,638,631	6.0781	1.30%
2018-05-04	0	13.82	13.82	13.84	13.72	14.04	29,487,618	409,332,452	13.882	5.964	5.964	5.973	5.921	6.059	68,324,991	5.9910	0.29%
2018-05-03	0	13.78	13.78	13.80	13.54	13.84	34,865,130	476,902,076	13.679	5.947	5.947	5.956	5.844	5.973	80,785,084	5.9033	-0.72%
2018-05-02	0	13.88	13.88	13.90	13.82	14.06	26,971,673	375,129,558	13.908	5.990	5.990	5.999	5.964	6.068	62,495,360	6.0025	-2.12%
2018-04-30	0	14.18	14.18	14.20	13.44	14.30	34,814,968	488,880,610	14.042	6.120	6.120	6.128	5.800	6.172	80,668,855	6.0603	6.14%
2018-04-27	0	13.36	13.34	13.36	13.06	13.38	32,344,768	427,283,361	13.210	5.766	5.757	5.766	5.636	5.775	74,945,219	5.7013	2.93%
2018-04-26	0	12.98	12.96	12.98	12.78	13.50	45,803,274	596,065,513	13.014	5.602	5.593	5.602	5.516	5.826	106,129,572	5.6164	-2.55%
2018-04-25	0	13.32	13.32	13.34	13.30	13.56	23,393,800	312,993,946	13.379	5.749	5.749	5.757	5.740	5.852	54,205,164	5.7742	-1.48%
2018-04-24	0	13.52	13.50	13.52	13.40	13.66	35,701,615	482,732,754	13.521	5.835	5.826	5.835	5.783	5.895	82,723,281	5.8355	0.30%
2018-04-23	0	13.48	13.48	13.50	13.42	13.88	22,175,165	300,989,523	13.573	5.818	5.818	5.826	5.792	5.990	51,381,497	5.8579	-2.32%
2018-04-20	0	13.80	13.78	13.80	13.70	14.12	25,810,867	358,802,147	13.901	5.956	5.947	5.956	5.913	6.094	59,805,687	5.9995	-1.43%
2018-04-19	0	14.00	13.98	14.00	13.58	14.10	63,973,919	885,112,353	13.836	6.042	6.033	6.042	5.861	6.085	148,232,300	5.9711	3.86%
2018-04-18	0	13.48	13.46	13.48	13.34	13.76	16,059,464	216,632,225	13.489	5.818	5.809	5.818	5.757	5.939	37,210,965	5.8217	0.75%
2018-04-17	0	13.38	13.38	13.40	13.30	13.68	18,121,787	243,967,601	13.463	5.775	5.775	5.783	5.740	5.904	41,989,520	5.8102	-1.47%
2018-04-16	0	13.58	13.58	13.60	13.50	14.00	20,676,520	281,311,456	13.605	5.861	5.861	5.869	5.826	6.042	47,909,025	5.8718	-2.44%
2018-04-13	0	13.92	13.90	13.92	13.82	14.02	11,398,320	158,430,998	13.900	6.008	5.999	6.008	5.964	6.051	26,410,750	5.9987	0.14%
2018-04-12	0	13.90	13.88	13.90	13.80	14.08	19,541,070	271,643,884	13.901	5.999	5.990	5.999	5.956	6.077	45,278,104	5.9995	-0.71%
2018-04-11	0	14.00	14.00	14.02	13.94	14.26	26,258,395	369,033,617	14.054	6.042	6.042	6.051	6.016	6.154	60,842,642	6.0654	-1.13%
2018-04-10	0	14.16	14.16	14.18	13.74	14.26	33,510,420	473,015,727	14.116	6.111	6.111	6.120	5.930	6.154	77,646,120	6.0919	3.06%
2018-04-09	0	13.74	13.74	13.76	13.52	13.96	26,150,076	359,770,930	13.758	5.930	5.930	5.939	5.835	6.025	60,591,659	5.9376	2.08%
2018-04-06	0	13.46	13.46	13.48	13.38	13.80	25,550,617	346,244,406	13.551	5.809	5.809	5.818	5.775	5.956	59,202,668	5.8485	-1.32%
2018-04-04	0	13.64	13.62	13.64	13.62	14.16	25,540,327	352,975,081	13.820	5.887	5.878	5.887	5.878	6.111	59,178,826	5.9646	-2.71%
2018-04-03	0	14.02	14.00	14.02	13.58	14.04	30,960,909	430,398,036	13.901	6.051	6.042	6.051	5.861	6.059	71,738,715	5.9995	2.04%
2018-03-29	0	13.74	13.74	13.76	13.70	14.04	47,592,481	656,602,744	13.796	5.930	5.930	5.939	5.913	6.059	110,275,297	5.9542	-1.15%
2018-03-28	0	13.90	13.88	13.90	13.82	14.60	74,177,620	1,045,364,472	14.093	5.999	5.990	5.999	5.964	6.301	171,875,029	6.0821	-5.95%
2018-03-27	0	14.78	14.76	14.78	14.76	15.26	47,281,527	705,098,397	14.913	6.379	6.370	6.379	6.370	6.586	109,554,793	6.4360	-2.25%
2018-03-26	0	15.12	15.10	15.12	14.84	15.34	54,651,730	823,385,799	15.066	6.525	6.517	6.525	6.405	6.620	126,632,099	6.5022	-3.32%
2018-03-23	0	15.64	15.64	15.66	15.34	15.82	52,011,401	812,291,618	15.618	6.750	6.750	6.759	6.620	6.828	120,514,261	6.7402	-1.14%
2018-03-22	0	15.82	15.80	15.82	15.70	16.10	18,097,199	287,227,874	15.871	6.828	6.819	6.828	6.776	6.948	41,932,548	6.8498	0.25%
2018-03-21	0	15.78	15.78	15.80	15.76	16.46	22,924,420	367,382,041	16.026	6.810	6.810	6.819	6.802	7.104	53,117,576	6.9164	-2.23%
2018-03-20	0	16.14	16.12	16.14	16.04	16.26	15,136,309	244,315,456	16.141	6.966	6.957	6.966	6.923	7.017	35,071,947	6.9661	-0.49%
2018-03-19	0	16.22	16.22	16.24	16.14	16.56	16,868,679	275,169,453	16.312	7.000	7.000	7.009	6.966	7.147	39,085,976	7.0401	-1.46%
2018-03-16	0	16.46	16.46	16.48	16.24	16.72	32,608,612	535,334,376	16.417	7.104	7.104	7.112	7.009	7.216	75,556,565	7.0852	-0.36%
2018-03-15	0	16.52	16.52	16.54	16.02	16.64	18,306,498	301,290,812	16.458	7.130	7.130	7.138	6.914	7.181	42,417,509	7.1030	1.35%
2018-03-14	0	16.30	16.28	16.30	15.90	16.30	11,895,271	191,807,653	16.125	7.035	7.026	7.035	6.862	7.035	27,562,222	6.9591	0.62%
2018-03-13	0	16.20	16.20	16.22	16.04	16.32	15,100,794	243,918,487	16.153	6.992	6.992	7.000	6.923	7.043	34,989,656	6.9712	-0.74%
2018-03-12	0	16.32	16.32	16.34	16.20	16.50	24,939,739	407,312,263	16.332	7.043	7.043	7.052	6.992	7.121	57,787,219	7.0485	1.37%
2018-03-09	0	16.10	16.10	16.12	15.50	16.12	17,662,253	281,663,842	15.947	6.948	6.948	6.957	6.689	6.957	40,924,746	6.8825	3.87%
2018-03-08	0	15.50	15.50	15.52	15.36	15.66	11,966,124	185,906,801	15.536	6.689	6.689	6.698	6.629	6.759	27,726,394	6.7050	1.57%
2018-03-07	0	15.26	15.24	15.26	15.16	15.62	17,803,367	273,106,950	15.340	6.586	6.577	6.586	6.543	6.741	41,251,717	6.6205	-2.30%
2018-03-06	0	15.62	15.62	15.66	15.38	15.78	18,889,759	294,119,046	15.570	6.741	6.741	6.759	6.638	6.810	43,768,968	6.7198	1.56%
2018-03-05	0	15.38	15.38	15.40	15.24	15.80	16,442,786	253,771,801	15.434	6.638	6.638	6.646	6.577	6.819	38,099,151	6.6608	-1.66%
2018-03-02	0	15.64	15.62	15.64	15.42	15.78	29,680,396	462,548,874	15.584	6.750	6.741	6.750	6.655	6.810	68,771,672	6.7259	-1.64%
2018-03-01	0	15.90	15.90	15.92	15.28	15.98	20,691,748	325,524,283	15.732	6.862	6.862	6.871	6.595	6.897	47,944,310	6.7896	2.45%
2018-02-28	0	15.52	15.50	15.52	15.44	15.78	22,838,864	354,998,816	15.544	6.698	6.689	6.698	6.664	6.810	52,919,336	6.7083	-1.52%
2018-02-27	0	15.76	15.72	15.76	15.52	16.18	22,407,730	354,102,105	15.803	6.802	6.784	6.802	6.698	6.983	51,920,367	6.8201	-0.63%
2018-02-26	0	15.86	15.86	15.88	15.68	16.04	20,624,762	327,868,350	15.897	6.845	6.845	6.853	6.767	6.923	47,789,098	6.8607	1.54%
2018-02-23	0	15.62	15.62	15.64	15.40	15.70	14,534,402	227,032,324	15.620	6.741	6.741	6.750	6.646	6.776	33,677,284	6.7414	1.69%
2018-02-22	0	15.36	15.34	15.36	15.10	15.54	31,036,140	476,635,901	15.357	6.629	6.620	6.629	6.517	6.707	71,913,031	6.6279	-0.26%
2018-02-21	0	15.40	15.40	15.42	15.00	15.48	13,757,255	211,354,468	15.363	6.646	6.646	6.655	6.474	6.681	31,876,577	6.6304	2.26%
2018-02-20	0	15.06	15.04	15.06	14.86	15.26	15,281,603	230,324,578	15.072	6.500	6.491	6.500	6.413	6.586	35,408,604	6.5048	-0.53%
2018-02-15	0	15.14	15.14	15.18	14.82	15.30	14,144,650	214,272,154	15.149	6.534	6.534	6.551	6.396	6.603	32,774,200	6.5378	1.75%
2018-02-14	0	14.88	14.88	14.90	14.80	15.14	32,278,589	481,428,585	14.915	6.422	6.422	6.431	6.387	6.534	74,791,877	6.4369	0.95%
2018-02-13	0	14.74	14.74	14.76	14.72	15.22	18,310,035	272,999,538	14.910	6.361	6.361	6.370	6.353	6.569	42,425,705	6.4348	-0.81%
2018-02-12	0	14.86	14.84	14.86	14.78	15.26	26,176,377	392,217,741	14.984	6.413	6.405	6.413	6.379	6.586	60,652,601	6.4666	-0.13%
2018-02-09	0	14.88	14.86	14.88	14.62	15.14	39,139,494	579,946,126	14.817	6.422	6.413	6.422	6.310	6.534	90,689,101	6.3949	-3.50%
2018-02-08	0	15.42	15.40	15.42	15.26	15.76	18,854,063	291,263,350	15.448	6.655	6.646	6.655	6.586	6.802	43,686,258	6.6672	0.00%
2018-02-07	0	15.42	15.40	15.42	15.30	16.18	32,445,437	507,521,892	15.642	6.655	6.646	6.655	6.603	6.983	75,178,476	6.7509	-1.28%
2018-02-06	0	15.62	15.60	15.62	15.44	15.84	33,929,448	531,422,681	15.663	6.741	6.733	6.741	6.664	6.836	78,617,039	6.7596	-4.05%
2018-02-05	0	16.28	16.28	16.30	15.98	16.48	19,360,803	314,905,292	16.265	7.026	7.026	7.035	6.897	7.112	44,860,412	7.0197	-1.81%
2018-02-02	0	16.58	16.56	16.58	15.96	16.72	18,148,871	299,499,630	16.502	7.156	7.147	7.156	6.888	7.216	42,052,276	7.1221	1.84%
2018-02-01	0	16.28	16.26	16.28	16.14	16.46	19,032,304	310,554,178	16.317	7.026	7.017	7.026	6.966	7.104	44,099,255	7.0422	0.25%
2018-01-31	0	16.24	16.22	16.24	15.98	16.42	32,304,623	522,727,135	16.181	7.009	7.000	7.009	6.897	7.087	74,852,200	6.9835	1.00%
2018-01-30	0	16.08	16.06	16.08	16.00	16.66	27,103,439	438,603,471	16.183	6.940	6.931	6.940	6.905	7.190	62,800,672	6.9841	-2.55%
2018-01-29	0	16.50	16.50	16.52	16.44	17.14	22,534,695	373,845,484	16.590	7.121	7.121	7.130	7.095	7.397	52,214,554	7.1598	-2.94%
2018-01-26	0	17.00	16.96	17.00	16.80	17.06	22,539,043	381,938,443	16.946	7.337	7.320	7.337	7.251	7.363	52,224,629	7.3134	1.80%
2018-01-25	0	16.70	16.70	16.72	16.46	17.36	24,813,497	417,014,325	16.806	7.207	7.207	7.216	7.104	7.492	57,494,707	7.2531	-3.02%
2018-01-24	0	17.22	17.18	17.22	16.96	17.28	33,321,907	570,847,786	17.131	7.432	7.415	7.432	7.320	7.458	77,209,322	7.3935	0.58%
2018-01-23	0	17.12	17.12	17.14	17.10	17.40	30,773,483	529,591,523	17.209	7.389	7.389	7.397	7.380	7.509	71,304,435	7.4272	-0.35%
2018-01-22	0	17.18	17.16	17.18	16.86	17.34	23,921,901	410,858,104	17.175	7.415	7.406	7.415	7.276	7.484	55,428,813	7.4124	0.23%
2018-01-19	0	17.14	17.12	17.14	16.60	17.14	25,124,997	426,420,708	16.972	7.397	7.389	7.397	7.164	7.397	58,216,475	7.3247	1.06%
2018-01-18	0	16.96	16.92	16.96	16.54	16.98	48,892,083	820,396,143	16.780	7.320	7.302	7.320	7.138	7.328	113,286,571	7.2418	3.54%
2018-01-17	0	16.38	16.38	16.40	16.14	16.48	24,472,195	400,331,432	16.359	7.069	7.069	7.078	6.966	7.112	56,703,885	7.0600	0.99%
2018-01-16	0	16.22	16.22	16.24	15.90	16.38	23,666,225	384,217,451	16.235	7.000	7.000	7.009	6.862	7.069	54,836,393	7.0066	2.14%
2018-01-15	0	15.88	15.88	15.90	15.74	16.18	29,792,750	477,247,025	16.019	6.853	6.853	6.862	6.793	6.983	69,032,004	6.9134	0.89%
2018-01-12	0	15.74	15.74	15.76	15.50	15.86	13,471,085	211,872,582	15.728	6.793	6.793	6.802	6.689	6.845	31,213,500	6.7879	1.16%
2018-01-11	0	15.56	15.56	15.58	15.42	15.70	11,568,345	179,686,284	15.533	6.715	6.715	6.724	6.655	6.776	26,804,711	6.7035	-0.13%
2018-01-10	0	15.58	15.56	15.58	15.52	15.76	35,505,038	555,327,410	15.641	6.724	6.715	6.724	6.698	6.802	82,267,798	6.7502	-1.14%
2018-01-09	0	15.76	15.76	15.78	15.60	16.00	17,320,867	272,430,190	15.728	6.802	6.802	6.810	6.733	6.905	40,133,729	6.7881	-0.25%
2018-01-08	0	15.80	15.80	15.82	15.44	15.86	35,239,837	554,958,801	15.748	6.819	6.819	6.828	6.664	6.845	81,653,307	6.7965	-0.25%
2018-01-05	0	15.84	15.84	15.86	15.78	16.08	27,521,456	437,617,005	15.901	6.836	6.836	6.845	6.810	6.940	63,769,248	6.8625	0.51%
2018-01-04	0	15.76	15.74	15.76	15.34	15.86	25,165,431	395,750,310	15.726	6.802	6.793	6.802	6.620	6.845	58,310,164	6.7870	2.07%
2018-01-03	0	15.44	15.42	15.44	15.34	15.64	21,829,451	338,066,507	15.487	6.664	6.655	6.664	6.620	6.750	50,580,452	6.6837	-0.13%
2018-01-02	0	15.46	15.46	15.48	15.06	15.54	22,811,135	351,311,446	15.401	6.672	6.672	6.681	6.500	6.707	52,855,086	6.6467	2.93%
2017-12-29	0	15.02	15.00	15.02	14.92	15.16	9,005,437	135,453,219	15.041	6.482	6.474	6.482	6.439	6.543	20,866,263	6.4915	0.27%
2017-12-28	0	14.98	14.98	15.00	14.86	15.10	19,887,982	297,103,618	14.939	6.465	6.465	6.474	6.413	6.517	46,081,925	6.4473	-0.13%
2017-12-27	0	15.00	14.98	15.00	14.88	15.22	12,033,709	180,445,523	14.995	6.474	6.465	6.474	6.422	6.569	27,882,993	6.4715	-1.45%
2017-12-22	0	15.22	15.22	15.24	15.06	15.32	13,249,882	201,492,375	15.207	6.569	6.569	6.577	6.500	6.612	30,700,956	6.5631	0.93%
2017-12-21	0	15.08	15.06	15.08	14.82	15.20	14,795,442	222,623,438	15.047	6.508	6.500	6.508	6.396	6.560	34,282,133	6.4939	-0.26%
2017-12-20	0	15.12	15.10	15.12	15.00	15.24	8,380,010	126,678,708	15.117	6.525	6.517	6.525	6.474	6.577	19,417,103	6.5241	-0.26%
2017-12-19	0	15.16	15.16	15.18	14.94	15.28	24,435,377	370,803,797	15.175	6.543	6.543	6.551	6.448	6.595	56,618,575	6.5492	2.02%
2017-12-18	0	14.86	14.86	14.88	14.42	14.90	14,689,589	217,065,314	14.777	6.413	6.413	6.422	6.223	6.431	34,036,864	6.3774	0.81%
2017-12-15	0	14.74	14.74	14.76	14.56	14.96	22,945,545	337,899,357	14.726	6.361	6.361	6.370	6.284	6.456	53,166,524	6.3555	-1.73%
2017-12-14	0	15.00	14.98	15.00	14.90	15.36	24,874,960	373,208,243	15.003	6.474	6.465	6.474	6.431	6.629	57,637,121	6.4751	-1.83%
2017-12-13	0	15.28	15.26	15.28	14.92	15.40	14,254,440	217,322,021	15.246	6.595	6.586	6.595	6.439	6.646	33,028,591	6.5798	0.53%
2017-12-12	0	15.20	15.20	15.22	15.02	15.38	23,009,158	350,794,242	15.246	6.560	6.560	6.569	6.482	6.638	53,313,920	6.5798	-0.65%
2017-12-11	0	15.30	15.30	15.32	14.80	15.40	18,105,854	276,053,580	15.247	6.603	6.603	6.612	6.387	6.646	41,952,602	6.5801	2.41%
2017-12-08	0	14.94	14.94	14.96	14.74	15.08	26,038,938	388,073,023	14.904	6.448	6.448	6.456	6.361	6.508	60,334,144	6.4321	3.32%
2017-12-07	0	14.46	14.46	14.48	14.32	14.82	25,114,118	364,745,327	14.524	6.241	6.241	6.249	6.180	6.396	58,191,268	6.2680	-1.36%
2017-12-06	0	14.66	14.64	14.66	14.60	15.44	42,745,047	637,293,329	14.909	6.327	6.318	6.327	6.301	6.664	99,043,434	6.4345	-3.43%
2017-12-05	0	15.18	15.16	15.18	15.00	15.44	16,957,450	258,617,186	15.251	6.551	6.543	6.551	6.474	6.664	39,291,665	6.5820	0.53%
2017-12-04	0	15.10	15.10	15.12	14.84	15.36	21,106,885	320,201,736	15.171	6.517	6.517	6.525	6.405	6.629	48,906,213	6.5473	2.03%
2017-12-01	0	14.80	14.78	14.80	14.52	14.92	24,144,813	357,373,484	14.801	6.387	6.379	6.387	6.267	6.439	55,945,317	6.3879	0.00%
2017-11-30	0	14.80	14.80	14.82	14.72	15.08	46,492,756	692,378,573	14.892	6.387	6.387	6.396	6.353	6.508	107,727,153	6.4272	-2.12%
2017-11-29	0	15.12	15.12	15.14	15.08	15.54	14,141,946	214,664,608	15.179	6.525	6.525	6.534	6.508	6.707	32,767,934	6.5511	-1.18%
2017-11-28	0	15.30	15.30	15.32	15.02	15.42	13,819,909	210,508,286	15.232	6.603	6.603	6.612	6.482	6.655	32,021,751	6.5739	-0.78%
2017-11-27	0	15.42	15.40	15.42	15.30	15.52	16,971,891	261,314,226	15.397	6.655	6.646	6.655	6.603	6.698	39,325,126	6.6450	0.13%
2017-11-24	0	15.40	15.40	15.42	15.24	15.64	14,472,374	222,798,934	15.395	6.646	6.646	6.655	6.577	6.750	33,533,560	6.6441	1.18%
2017-11-23	0	15.22	15.20	15.22	15.12	15.82	29,296,135	452,699,073	15.453	6.569	6.560	6.569	6.525	6.828	67,881,311	6.6690	-2.56%
2017-11-22	0	15.62	15.62	15.64	15.54	16.28	28,918,983	455,539,191	15.752	6.741	6.741	6.750	6.707	7.026	67,007,421	6.7983	-1.64%
2017-11-21	0	15.88	15.86	15.88	15.30	15.88	31,612,706	496,127,921	15.694	6.853	6.845	6.853	6.603	6.853	73,248,977	6.7732	4.47%
2017-11-20	0	15.20	15.20	15.22	15.14	15.66	28,673,764	438,786,131	15.303	6.560	6.560	6.569	6.534	6.759	66,439,231	6.6043	-3.06%
2017-11-17	0	15.68	15.66	15.68	15.62	16.28	21,540,618	340,864,025	15.824	6.767	6.759	6.767	6.741	7.026	49,911,204	6.8294	-1.51%
2017-11-16	0	15.92	15.92	15.94	15.42	16.06	39,152,414	619,794,204	15.830	6.871	6.871	6.879	6.655	6.931	90,719,038	6.8320	3.65%
2017-11-15	0	15.36	15.34	15.36	15.22	15.88	41,985,907	653,451,976	15.564	6.629	6.620	6.629	6.569	6.853	97,284,450	6.7169	-2.04%
2017-11-14	0	15.68	15.68	15.70	15.64	16.46	40,890,346	647,290,263	15.830	6.767	6.767	6.776	6.750	7.104	94,745,955	6.8319	-3.69%
2017-11-13	0	16.28	16.28	16.30	16.22	16.76	26,499,515	433,920,429	16.375	7.026	7.026	7.035	7.000	7.233	61,401,335	7.0670	-2.16%
2017-11-10	0	16.64	16.64	16.66	16.58	17.00	20,138,146	337,739,087	16.771	7.181	7.181	7.190	7.156	7.337	46,661,573	7.2381	-1.07%
2017-11-09	0	16.82	16.82	16.84	16.38	16.94	35,490,045	595,573,127	16.781	7.259	7.259	7.268	7.069	7.311	82,233,058	7.2425	1.82%
2017-11-08	0	16.52	16.50	16.52	16.42	16.88	19,216,816	318,746,059	16.587	7.130	7.121	7.130	7.087	7.285	44,526,783	7.1585	-1.43%
2017-11-07	0	16.76	16.76	16.78	16.40	16.86	24,839,178	415,709,861	16.736	7.233	7.233	7.242	7.078	7.276	57,554,212	7.2229	1.33%
2017-11-06	0	16.54	16.52	16.54	16.18	16.70	32,006,336	526,247,732	16.442	7.138	7.130	7.138	6.983	7.207	74,161,047	7.0960	-0.36%
2017-11-03	0	16.60	16.60	16.62	16.30	16.74	34,231,453	566,110,200	16.538	7.164	7.164	7.173	7.035	7.225	79,316,807	7.1373	1.97%
2017-11-02	0	16.28	16.28	16.30	16.28	16.80	35,089,485	577,288,460	16.452	7.026	7.026	7.035	7.026	7.251	81,304,931	7.1003	-2.86%
2017-11-01	0	16.76	16.76	16.78	15.68	16.84	82,452,808	1,362,080,873	16.520	7.233	7.233	7.242	6.767	7.268	191,049,252	7.1295	8.41%
2017-10-31	0	15.46	15.44	15.46	15.14	15.54	40,270,443	621,112,511	15.424	6.672	6.664	6.672	6.534	6.707	93,309,593	6.6565	1.44%
2017-10-30	0	15.24	15.22	15.24	15.12	15.70	22,638,752	348,421,300	15.391	6.577	6.569	6.577	6.525	6.776	52,455,662	6.6422	-0.39%
2017-10-27	0	15.30	15.30	15.32	15.10	15.46	21,474,316	329,321,904	15.336	6.603	6.603	6.612	6.517	6.672	49,757,578	6.6185	0.53%
2017-10-26	0	15.22	15.22	15.24	14.98	15.36	16,052,266	244,062,418	15.204	6.569	6.569	6.577	6.465	6.629	37,194,287	6.5618	0.13%
2017-10-25	0	15.20	15.20	15.22	15.00	15.30	19,425,719	295,075,835	15.190	6.560	6.560	6.569	6.474	6.603	45,010,827	6.5557	1.47%
2017-10-24	0	14.98	14.96	14.98	14.90	15.28	21,552,679	325,711,754	15.112	6.465	6.456	6.465	6.431	6.595	49,939,151	6.5222	-1.19%
2017-10-23	0	15.16	15.16	15.18	14.88	15.22	21,592,530	325,831,027	15.090	6.543	6.543	6.551	6.422	6.569	50,031,488	6.5125	1.61%
2017-10-20	0	14.92	14.92	14.94	14.76	14.98	12,247,667	182,571,667	14.907	6.439	6.439	6.448	6.370	6.465	28,378,750	6.4334	0.95%
2017-10-19	0	14.78	14.78	14.80	14.76	15.38	22,886,611	343,705,738	15.018	6.379	6.379	6.387	6.370	6.638	53,029,970	6.4813	-3.40%
2017-10-18	0	15.30	15.30	15.32	14.90	15.40	28,434,500	431,662,051	15.181	6.603	6.603	6.612	6.431	6.646	65,884,839	6.5518	1.86%
2017-10-17	0	15.02	15.02	15.04	14.90	15.16	19,833,041	298,635,125	15.058	6.482	6.482	6.491	6.431	6.543	45,954,622	6.4985	-0.40%
2017-10-16	0	15.08	15.06	15.08	14.96	15.30	28,275,531	428,330,645	15.149	6.508	6.500	6.508	6.456	6.603	65,516,496	6.5378	-0.13%
2017-10-13	0	15.10	15.08	15.10	14.84	15.14	38,264,554	574,005,156	15.001	6.517	6.508	6.517	6.405	6.534	88,661,800	6.4741	0.13%
2017-10-12	0	15.08	15.08	15.10	14.50	15.16	73,674,288	1,092,932,608	14.835	6.508	6.508	6.517	6.258	6.543	170,708,772	6.4023	4.87%
2017-10-11	0	14.38	14.36	14.38	14.06	14.46	60,054,250	858,848,686	14.301	6.206	6.197	6.206	6.068	6.241	139,150,137	6.1721	3.16%
2017-10-10	0	13.94	13.88	13.94	13.76	13.94	12,063,892	167,107,681	13.852	6.016	5.990	6.016	5.939	6.016	27,952,930	5.9782	0.14%
2017-10-09	0	13.92	13.90	13.92	13.80	14.00	15,634,436	217,265,724	13.897	6.008	5.999	6.008	5.956	6.042	36,226,144	5.9975	-0.57%
2017-10-06	0	14.00	13.98	14.00	13.94	14.24	16,601,311	233,101,953	14.041	6.042	6.033	6.042	6.016	6.146	38,466,465	6.0599	0.29%
2017-10-04	0	13.96	13.94	13.96	13.90	14.24	12,630,256	177,005,549	14.014	6.025	6.016	6.025	5.999	6.146	29,265,237	6.0483	-0.71%
2017-10-03	0	14.06	14.04	14.06	13.72	14.12	23,707,734	331,224,291	13.971	6.068	6.059	6.068	5.921	6.094	54,932,572	6.0297	2.03%
2017-09-29	0	13.78	13.78	13.80	13.66	13.90	15,037,355	206,972,189	13.764	5.947	5.947	5.956	5.895	5.999	34,842,663	5.9402	-0.14%
2017-09-28	0	13.80	13.78	13.80	13.72	14.16	17,918,403	247,917,299	13.836	5.956	5.947	5.956	5.921	6.111	41,518,264	5.9713	-2.54%
2017-09-27	0	14.16	14.16	14.18	13.82	14.22	30,464,237	429,667,480	14.104	6.111	6.111	6.120	5.964	6.137	70,587,889	6.0870	2.31%
2017-09-26	0	13.84	13.84	13.86	13.50	13.90	16,623,427	229,009,961	13.776	5.973	5.973	5.982	5.826	5.999	38,517,709	5.9456	0.87%
2017-09-25	0	13.72	13.70	13.72	13.62	14.08	34,404,592	473,085,141	13.751	5.921	5.913	5.921	5.878	6.077	79,717,983	5.9345	-1.58%
2017-09-22	0	13.94	13.92	13.94	13.64	13.98	27,302,119	377,370,047	13.822	6.016	6.008	6.016	5.887	6.033	63,261,028	5.9653	1.31%
2017-09-21	0	13.76	13.76	13.78	13.60	13.88	22,516,052	309,611,607	13.751	5.939	5.939	5.947	5.869	5.990	52,171,357	5.9345	0.58%
2017-09-20	0	13.68	13.68	13.70	13.52	13.80	30,783,694	420,662,947	13.665	5.904	5.904	5.913	5.835	5.956	71,328,095	5.8976	-0.73%
2017-09-19	0	13.78	13.76	13.78	13.68	13.98	17,165,189	236,825,495	13.797	5.947	5.939	5.947	5.904	6.033	39,773,012	5.9544	-0.58%
2017-09-18	0	13.86	13.86	13.88	13.86	14.06	23,596,550	328,385,989	13.917	5.982	5.982	5.990	5.982	6.068	54,674,951	6.0062	0.58%
2017-09-15	0	13.78	13.76	13.78	13.44	14.00	43,784,330	601,812,089	13.745	5.947	5.939	5.947	5.800	6.042	101,451,529	5.9320	-0.29%
2017-09-14	0	13.82	13.80	13.82	13.78	14.12	42,997,865	595,929,531	13.860	5.964	5.956	5.964	5.947	6.094	99,629,232	5.9815	-1.71%
2017-09-13	0	14.06	14.06	14.08	13.94	14.14	25,944,502	364,855,295	14.063	6.068	6.068	6.077	6.016	6.103	60,115,329	6.0693	-0.42%
2017-09-12	0	14.12	14.12	14.14	14.02	14.24	20,545,505	289,431,331	14.087	6.094	6.094	6.103	6.051	6.146	47,605,454	6.0798	-0.28%
2017-09-11	0	14.16	14.16	14.18	14.06	14.38	15,011,670	212,728,230	14.171	6.111	6.111	6.120	6.068	6.206	34,783,149	6.1158	0.43%
2017-09-08	0	14.10	14.10	14.12	14.00	14.26	24,500,374	345,350,430	14.096	6.085	6.085	6.094	6.042	6.154	56,769,178	6.0834	-0.42%
2017-09-07	0	14.16	14.14	14.16	14.06	14.44	22,007,294	311,410,356	14.150	6.111	6.103	6.111	6.068	6.232	50,992,527	6.1070	-0.56%
2017-09-06	0	14.24	14.24	14.26	14.16	14.68	26,064,707	371,952,741	14.270	6.146	6.146	6.154	6.111	6.336	60,393,853	6.1588	-2.20%
2017-09-05	0	14.56	14.54	14.56	14.42	14.84	16,369,995	237,946,806	14.536	6.284	6.275	6.284	6.223	6.405	37,930,489	6.2732	-1.22%
2017-09-04	0	14.74	14.74	14.76	14.64	14.86	16,613,433	244,540,276	14.719	6.361	6.361	6.370	6.318	6.413	38,494,552	6.3526	-0.14%
2017-09-01	0	14.76	14.74	14.76	14.60	14.82	17,494,821	257,430,160	14.715	6.370	6.361	6.370	6.301	6.396	40,536,794	6.3505	0.41%
2017-08-31	0	14.70	14.68	14.70	14.56	14.90	22,655,883	331,953,486	14.652	6.344	6.336	6.344	6.284	6.431	52,495,356	6.3235	-0.81%
2017-08-30	0	14.82	14.80	14.82	14.68	15.04	18,461,428	273,204,134	14.799	6.396	6.387	6.396	6.336	6.491	42,776,493	6.3868	-1.07%
2017-08-29	0	14.98	14.96	14.98	14.88	15.20	20,040,358	300,729,663	15.006	6.465	6.456	6.465	6.422	6.560	46,434,991	6.4764	-0.13%
2017-08-28	0	15.00	14.98	15.00	14.94	15.74	37,675,736	570,776,846	15.150	6.474	6.465	6.474	6.448	6.793	87,297,466	6.5383	-3.97%
2017-08-25	0	15.62	15.60	15.62	15.20	15.62	19,405,986	301,122,138	15.517	6.741	6.733	6.741	6.560	6.741	44,965,104	6.6968	0.26%
2017-08-24	0	15.58	15.58	15.60	15.50	15.76	30,742,673	478,892,598	15.578	6.724	6.724	6.733	6.689	6.802	71,233,046	6.7229	1.17%
2017-08-22	0	15.40	15.40	15.44	14.90	15.58	55,137,860	846,684,232	15.356	6.646	6.646	6.664	6.431	6.724	127,758,498	6.6272	4.34%
2017-08-21	0	14.76	14.74	14.76	14.62	14.88	18,065,303	267,078,475	14.784	6.370	6.361	6.370	6.310	6.422	41,858,643	6.3805	0.41%
2017-08-18	0	14.70	14.68	14.70	14.52	14.92	24,182,714	356,448,753	14.740	6.344	6.336	6.344	6.267	6.439	56,033,136	6.3614	-1.08%
2017-08-17	0	14.86	14.82	14.86	14.56	14.88	23,219,636	342,270,839	14.741	6.413	6.396	6.413	6.284	6.422	53,801,613	6.3617	0.13%
2017-08-16	0	14.84	14.82	14.84	14.50	14.84	14,825,520	217,990,598	14.704	6.405	6.396	6.405	6.258	6.405	34,351,826	6.3458	0.82%
2017-08-15	0	14.72	14.70	14.72	14.62	15.00	25,711,994	381,395,243	14.833	6.353	6.344	6.353	6.310	6.474	59,576,591	6.4018	1.80%
2017-08-14	0	14.46	14.44	14.46	14.32	14.60	26,320,240	379,782,325	14.429	6.241	6.232	6.241	6.180	6.301	60,985,942	6.2274	0.56%
2017-08-11	0	14.38	14.34	14.38	14.08	14.48	42,100,879	601,913,197	14.297	6.206	6.189	6.206	6.077	6.249	97,550,849	6.1703	0.70%
2017-08-10	0	14.28	14.26	14.28	14.18	14.60	32,391,150	463,185,693	14.300	6.163	6.154	6.163	6.120	6.301	75,052,689	6.1715	-2.59%
2017-08-09	0	14.66	14.64	14.66	14.50	14.86	22,523,168	329,904,725	14.647	6.327	6.318	6.327	6.258	6.413	52,187,845	6.3215	-1.35%
2017-08-08	0	14.86	14.84	14.86	14.56	14.88	20,927,673	308,953,899	14.763	6.413	6.405	6.413	6.284	6.422	48,490,965	6.3714	1.50%
2017-08-07	0	14.64	14.62	14.64	14.62	15.04	16,709,642	246,234,373	14.736	6.318	6.310	6.318	6.310	6.491	38,717,476	6.3598	-1.61%
2017-08-04	0	14.88	14.84	14.88	14.60	14.88	24,532,670	362,285,206	14.768	6.422	6.405	6.422	6.301	6.422	56,844,010	6.3733	1.92%
2017-08-03	0	14.60	14.60	14.62	14.56	14.90	18,064,118	265,041,546	14.672	6.301	6.301	6.310	6.284	6.431	41,855,897	6.3322	-2.67%
2017-08-02	0	15.00	15.00	15.02	14.94	15.18	31,634,610	476,292,859	15.056	6.474	6.474	6.482	6.448	6.551	73,299,730	6.4979	0.94%
2017-08-01	0	14.86	14.86	14.88	14.60	15.00	21,726,191	322,978,408	14.866	6.413	6.413	6.422	6.301	6.474	50,341,191	6.4158	2.06%
2017-07-31	0	14.56	14.56	14.58	14.42	14.72	20,949,726	305,263,919	14.571	6.284	6.284	6.292	6.223	6.353	48,542,064	6.2886	0.69%
2017-07-28	0	14.46	14.46	14.48	14.34	15.08	40,549,220	589,540,764	14.539	6.241	6.241	6.249	6.189	6.508	93,955,540	6.2747	-3.60%
2017-07-27	0	15.00	15.00	15.02	14.70	15.12	18,160,305	270,753,361	14.909	6.474	6.474	6.482	6.344	6.525	42,078,769	6.4344	0.13%
2017-07-26	0	14.98	14.96	14.98	14.84	15.10	13,438,227	200,778,733	14.941	6.465	6.456	6.465	6.405	6.517	31,137,365	6.4482	0.27%
2017-07-25	0	14.94	14.94	14.96	14.78	15.00	10,897,329	162,607,031	14.922	6.448	6.448	6.456	6.379	6.474	25,249,917	6.4399	-0.13%
2017-07-24	0	14.96	14.94	14.96	14.62	15.02	16,346,921	243,582,350	14.901	6.456	6.448	6.456	6.310	6.482	37,877,024	6.4309	0.94%
2017-07-21	0	14.82	14.80	14.82	14.72	15.00	18,005,856	266,701,956	14.812	6.396	6.387	6.396	6.353	6.474	41,720,899	6.3925	-0.67%
2017-07-20	0	14.92	14.92	14.94	14.64	15.00	23,613,206	350,358,342	14.837	6.439	6.439	6.448	6.318	6.474	54,713,544	6.4035	0.00%
2017-07-19	0	14.92	14.90	14.92	14.80	15.06	27,408,828	408,722,206	14.912	6.439	6.431	6.439	6.387	6.500	63,508,281	6.4357	0.67%
2017-07-18	0	14.82	14.82	14.84	14.72	15.02	40,848,901	606,990,855	14.859	6.396	6.396	6.405	6.353	6.482	94,649,923	6.4130	-1.20%
2017-07-17	0	15.00	15.00	15.02	14.92	15.28	43,608,093	655,729,898	15.037	6.474	6.474	6.482	6.439	6.595	101,043,175	6.4896	-0.92%
2017-07-14	0	15.14	15.12	15.14	14.88	15.16	26,488,356	397,904,660	15.022	6.534	6.525	6.534	6.422	6.543	61,375,479	6.4831	0.93%
2017-07-13	0	15.00	15.00	15.02	14.82	15.18	61,313,944	917,621,175	14.966	6.474	6.474	6.482	6.396	6.551	142,068,941	6.4590	0.00%
2017-07-12	0	15.00	15.00	15.02	14.90	15.38	57,672,950	866,922,822	15.032	6.474	6.474	6.482	6.431	6.638	133,632,489	6.4874	-1.57%
2017-07-11	0	15.24	15.22	15.24	14.56	15.24	53,193,494	802,071,245	15.078	6.577	6.569	6.577	6.284	6.577	123,253,258	6.5075	2.83%
2017-07-10	0	14.82	14.80	14.82	14.38	14.88	55,900,589	823,384,378	14.729	6.396	6.387	6.396	6.206	6.422	129,525,797	6.3569	3.93%
2017-07-07	0	14.26	14.26	14.28	14.22	14.56	26,926,400	386,032,137	14.337	6.154	6.154	6.163	6.137	6.284	62,390,459	6.1874	-1.66%
2017-07-06	0	14.50	14.48	14.50	13.74	14.56	76,407,315	1,088,198,986	14.242	6.258	6.249	6.258	5.930	6.284	177,041,397	6.1466	6.62%
2017-07-05	0	13.60	13.60	13.62	13.20	13.64	36,951,152	497,644,214	13.468	5.869	5.869	5.878	5.697	5.887	85,618,551	5.8123	2.72%
2017-07-04	0	13.24	13.24	13.26	13.14	13.38	30,983,731	410,796,631	13.259	5.714	5.714	5.723	5.671	5.775	71,791,595	5.7221	0.00%
2017-07-03	0	13.24	13.22	13.24	13.00	13.36	25,155,226	333,117,181	13.243	5.714	5.705	5.714	5.611	5.766	58,286,518	5.7152	1.53%
2017-06-30	0	13.04	13.02	13.04	12.78	13.06	21,338,316	277,594,340	13.009	5.628	5.619	5.628	5.516	5.636	49,442,456	5.6145	0.00%
2017-06-29	0	13.04	13.02	13.04	12.94	13.08	19,134,560	248,728,005	12.999	5.628	5.619	5.628	5.585	5.645	44,336,190	5.6100	0.31%
2017-06-28	0	13.00	13.00	13.02	12.94	13.12	29,870,424	389,249,717	13.031	5.611	5.611	5.619	5.585	5.662	69,211,981	5.6240	-0.66%
2017-06-27	0	13.44	13.42	13.44	13.32	13.46	25,490,384	341,288,540	13.389	5.648	5.639	5.648	5.597	5.656	60,660,771	5.6262	0.60%
2017-06-26	0	13.36	13.32	13.36	13.18	13.36	18,159,021	241,638,047	13.307	5.614	5.597	5.614	5.538	5.614	43,213,951	5.5917	0.60%
2017-06-23	0	13.28	13.26	13.28	13.12	13.34	14,255,330	188,816,412	13.245	5.580	5.572	5.580	5.513	5.606	33,924,138	5.5658	0.61%
2017-06-22	0	13.20	13.20	13.22	13.02	13.34	25,855,037	341,859,693	13.222	5.547	5.547	5.555	5.471	5.606	61,528,554	5.5561	1.38%
2017-06-21	0	13.02	13.00	13.02	12.90	13.14	20,410,230	265,511,262	13.009	5.471	5.463	5.471	5.421	5.522	48,571,268	5.4664	-0.76%
2017-06-20	0	13.12	13.10	13.12	13.00	13.18	24,818,409	324,969,409	13.094	5.513	5.505	5.513	5.463	5.538	59,061,637	5.5022	0.92%
2017-06-19	0	13.00	13.00	13.02	12.82	13.08	25,867,208	336,718,512	13.017	5.463	5.463	5.471	5.387	5.496	61,557,518	5.4700	2.04%
2017-06-16	0	12.74	12.72	12.74	12.56	12.84	28,789,867	367,344,800	12.760	5.354	5.345	5.354	5.278	5.396	68,512,719	5.3617	1.43%
2017-06-15	0	12.56	12.54	12.56	12.48	12.66	24,938,508	313,706,476	12.579	5.278	5.269	5.278	5.244	5.320	59,347,443	5.2859	-0.95%
2017-06-14	0	12.68	12.64	12.68	12.52	12.70	20,579,357	259,400,075	12.605	5.328	5.311	5.328	5.261	5.337	48,973,749	5.2967	0.16%
2017-06-13	0	12.66	12.64	12.66	12.56	12.76	9,881,591	125,162,674	12.666	5.320	5.311	5.320	5.278	5.362	23,515,728	5.3225	0.32%
2017-06-12	0	12.62	12.60	12.62	12.46	12.84	27,068,260	341,334,275	12.610	5.303	5.295	5.303	5.236	5.396	64,415,723	5.2989	-1.25%
2017-06-09	0	12.78	12.78	12.80	12.74	13.00	17,365,959	222,960,797	12.839	5.370	5.370	5.379	5.354	5.463	41,326,661	5.3951	-0.47%
2017-06-08	0	12.84	12.84	12.86	12.70	12.90	17,136,778	219,465,269	12.807	5.396	5.396	5.404	5.337	5.421	40,781,267	5.3815	0.16%
2017-06-07	0	12.82	12.82	12.84	12.72	12.98	19,162,981	245,964,433	12.835	5.387	5.387	5.396	5.345	5.454	45,603,126	5.3936	-0.62%
2017-06-06	0	12.90	12.88	12.90	12.72	12.92	14,035,198	180,000,103	12.825	5.421	5.412	5.421	5.345	5.429	33,400,279	5.3892	0.47%
2017-06-05	0	12.84	12.82	12.84	12.74	13.02	24,192,404	310,489,555	12.834	5.396	5.387	5.396	5.354	5.471	57,571,901	5.3931	-1.23%
2017-06-02	0	13.00	13.00	13.02	12.92	13.04	17,824,907	231,519,676	12.989	5.463	5.463	5.471	5.429	5.480	42,418,843	5.4579	0.62%
2017-06-01	0	12.92	12.92	12.94	12.88	13.06	19,299,445	249,758,400	12.941	5.429	5.429	5.438	5.412	5.488	45,927,877	5.4381	-0.62%
2017-05-31	0	13.00	13.00	13.02	12.96	13.12	19,894,708	258,996,523	13.018	5.463	5.463	5.471	5.446	5.513	47,344,454	5.4705	-0.46%
2017-05-29	0	13.06	13.04	13.06	13.00	13.10	8,370,768	109,318,761	13.060	5.488	5.480	5.488	5.463	5.505	19,920,345	5.4878	0.31%
2017-05-26	0	13.02	13.00	13.02	12.86	13.06	28,351,217	368,244,196	12.989	5.471	5.463	5.471	5.404	5.488	67,468,841	5.4580	0.93%
2017-05-25	0	12.90	12.90	12.92	12.76	12.96	31,714,411	407,802,517	12.859	5.421	5.421	5.429	5.362	5.446	75,472,406	5.4033	0.62%
2017-05-24	0	12.82	12.80	12.82	12.58	12.94	30,369,632	387,837,760	12.771	5.387	5.379	5.387	5.286	5.438	72,272,167	5.3664	-1.38%
2017-05-23	0	13.00	13.00	13.02	12.96	13.20	15,622,377	204,252,366	13.074	5.463	5.463	5.471	5.446	5.547	37,177,370	5.4940	0.00%
2017-05-22	0	13.00	13.00	13.02	12.94	13.10	19,461,094	253,396,203	13.021	5.463	5.463	5.471	5.438	5.505	46,312,561	5.4714	0.46%
2017-05-19	0	12.94	12.94	12.96	12.84	13.02	25,587,458	331,418,410	12.952	5.438	5.438	5.446	5.396	5.471	60,891,783	5.4427	0.31%
2017-05-18	0	12.90	12.88	12.90	12.74	13.00	30,660,444	396,097,283	12.919	5.421	5.412	5.421	5.354	5.463	72,964,227	5.4287	-0.46%
2017-05-17	0	12.96	12.94	12.96	12.86	13.04	30,081,040	389,538,599	12.950	5.446	5.438	5.446	5.404	5.480	71,585,390	5.4416	-0.15%
2017-05-16	0	12.98	12.98	13.00	12.90	13.12	20,479,701	265,967,513	12.987	5.454	5.454	5.463	5.421	5.513	48,736,592	5.4572	-0.15%
2017-05-15	0	13.00	13.00	13.02	12.84	13.10	22,729,752	295,761,197	13.012	5.463	5.463	5.471	5.396	5.505	54,091,154	5.4678	1.09%
2017-05-12	0	12.86	12.84	12.86	12.76	12.92	41,836,753	538,155,516	12.863	5.404	5.396	5.404	5.362	5.429	99,561,061	5.4053	0.00%
2017-05-11	0	12.86	12.84	12.86	12.72	12.96	37,317,997	480,681,748	12.881	5.404	5.396	5.404	5.345	5.446	88,807,546	5.4126	1.74%
2017-05-10	0	12.64	12.64	12.66	12.54	12.78	36,177,592	458,938,198	12.686	5.311	5.311	5.320	5.269	5.370	86,093,666	5.3307	0.80%
2017-05-09	0	12.54	12.54	12.56	12.44	12.68	21,794,731	273,416,670	12.545	5.269	5.269	5.278	5.227	5.328	51,866,036	5.2716	0.97%
2017-05-08	0	12.42	12.40	12.42	12.20	12.60	31,070,242	386,522,227	12.440	5.219	5.211	5.219	5.127	5.295	73,939,444	5.2276	0.98%
2017-05-05	0	12.30	12.28	12.30	12.20	12.44	32,185,223	396,292,628	12.313	5.169	5.160	5.169	5.127	5.227	76,592,822	5.1740	-0.81%
2017-05-04	0	12.40	12.38	12.40	12.26	12.52	29,747,207	368,171,765	12.377	5.211	5.202	5.211	5.152	5.261	70,790,950	5.2008	-0.48%
2017-05-02	0	12.46	12.44	12.46	12.36	12.66	29,478,157	367,629,616	12.471	5.236	5.227	5.236	5.194	5.320	70,150,678	5.2406	-0.48%
2017-04-28	0	12.52	12.50	12.52	12.36	12.66	32,335,996	404,179,904	12.499	5.261	5.253	5.261	5.194	5.320	76,951,624	5.2524	-0.32%
2017-04-27	0	12.56	12.56	12.58	12.52	12.74	57,059,790	721,041,278	12.637	5.278	5.278	5.286	5.261	5.354	135,788,101	5.3100	0.32%
2017-04-26	0	12.52	12.52	12.54	12.26	12.70	106,145,345	1,334,151,288	12.569	5.261	5.261	5.269	5.152	5.337	252,599,507	5.2817	2.96%
2017-04-25	0	12.16	12.16	12.18	11.90	12.28	58,749,825	713,698,323	12.148	5.110	5.110	5.118	5.001	5.160	139,809,964	5.1048	2.70%
2017-04-24	0	11.84	11.82	11.84	11.64	11.92	47,127,930	556,206,175	11.802	4.975	4.967	4.975	4.891	5.009	112,152,746	4.9594	1.54%
2017-04-21	0	11.66	11.64	11.66	11.62	11.82	27,835,654	325,824,710	11.705	4.900	4.891	4.900	4.883	4.967	66,241,930	4.9187	-0.51%
2017-04-20	0	11.72	11.72	11.74	11.58	11.78	27,259,631	318,389,038	11.680	4.925	4.925	4.933	4.866	4.950	64,871,138	4.9080	1.03%
2017-04-19	0	11.60	11.58	11.60	11.54	11.74	23,164,978	268,854,297	11.606	4.874	4.866	4.874	4.849	4.933	55,126,883	4.8770	-0.68%
2017-04-18	0	11.68	11.68	11.70	11.62	11.86	30,381,235	355,533,607	11.702	4.908	4.908	4.916	4.883	4.984	72,299,779	4.9175	-1.68%
2017-04-13	0	11.88	11.86	11.88	11.80	11.96	23,026,187	273,614,465	11.883	4.992	4.984	4.992	4.959	5.026	54,796,595	4.9933	-0.17%
2017-04-12	0	11.90	11.90	11.92	11.80	11.94	21,697,982	257,272,414	11.857	5.001	5.001	5.009	4.959	5.017	51,635,798	4.9824	0.17%
2017-04-11	0	11.88	11.86	11.88	11.80	11.98	30,419,213	361,177,121	11.873	4.992	4.984	4.992	4.959	5.034	72,390,157	4.9893	-0.34%
2017-04-10	0	11.92	11.90	11.92	11.84	12.00	20,565,154	244,972,798	11.912	5.009	5.001	5.009	4.975	5.043	48,939,949	5.0056	-0.17%
2017-04-07	0	11.94	11.94	11.96	11.82	11.98	51,548,920	614,200,223	11.915	5.017	5.017	5.026	4.967	5.034	122,673,602	5.0068	-0.67%
2017-04-06	0	12.02	12.00	12.02	11.94	12.06	62,593,082	751,607,510	12.008	5.051	5.043	5.051	5.017	5.068	148,955,959	5.0458	-0.17%
2017-04-05	0	12.04	12.02	12.04	11.92	12.08	55,302,674	664,087,476	12.008	5.059	5.051	5.059	5.009	5.076	131,606,602	5.0460	0.84%
2017-04-03	0	11.94	11.94	11.96	11.90	12.06	18,509,035	221,178,766	11.950	5.017	5.017	5.026	5.001	5.068	44,046,897	5.0214	-0.33%
2017-03-31	0	11.98	11.98	12.00	11.92	12.02	23,913,973	285,795,914	11.951	5.034	5.034	5.043	5.009	5.051	56,909,305	5.0220	-0.83%
2017-03-30	0	12.08	12.08	12.10	11.86	12.18	39,952,494	479,794,591	12.009	5.076	5.076	5.085	4.984	5.118	95,076,994	5.0464	-1.31%
2017-03-29	0	12.24	12.24	12.26	12.18	12.40	32,413,617	397,020,744	12.249	5.143	5.143	5.152	5.118	5.211	77,136,342	5.1470	-0.33%
2017-03-28	0	12.28	12.28	12.30	12.22	12.44	36,199,910	446,191,013	12.326	5.160	5.160	5.169	5.135	5.227	86,146,778	5.1794	-0.49%
2017-03-27	0	12.34	12.34	12.36	12.18	12.54	34,436,557	425,714,407	12.362	5.185	5.185	5.194	5.118	5.269	81,950,436	5.1948	-0.96%
2017-03-24	0	12.46	12.44	12.46	12.42	12.68	22,016,118	274,953,519	12.489	5.236	5.227	5.236	5.219	5.328	52,392,882	5.2479	-0.64%
2017-03-23	0	12.54	12.54	12.56	12.48	12.76	21,421,773	269,512,510	12.581	5.269	5.269	5.278	5.244	5.362	50,978,489	5.2868	-0.48%
2017-03-22	0	12.60	12.58	12.60	12.46	12.68	34,454,174	432,708,756	12.559	5.295	5.286	5.295	5.236	5.328	81,992,360	5.2774	-1.10%
2017-03-21	0	12.74	12.72	12.74	12.66	12.90	25,509,718	325,499,673	12.760	5.354	5.345	5.354	5.320	5.421	60,706,781	5.3618	-0.16%
2017-03-20	0	12.76	12.74	12.76	12.64	12.80	20,624,955	262,412,732	12.723	5.362	5.354	5.362	5.311	5.379	49,082,260	5.3464	0.16%
2017-03-17	0	12.74	12.68	12.74	12.50	12.74	62,978,695	797,373,352	12.661	5.354	5.328	5.354	5.253	5.354	149,873,622	5.3203	2.41%
2017-03-16	0	12.44	12.44	12.46	12.34	12.50	34,235,551	426,212,106	12.449	5.227	5.227	5.236	5.185	5.253	81,472,092	5.2314	0.97%
2017-03-15	0	12.32	12.32	12.34	12.26	12.40	25,546,453	315,536,696	12.352	5.177	5.177	5.185	5.152	5.211	60,794,201	5.1902	-0.32%
2017-03-14	0	12.36	12.34	12.36	12.22	12.42	34,988,655	431,956,480	12.346	5.194	5.185	5.194	5.135	5.219	83,264,292	5.1878	0.98%
2017-03-13	0	12.24	12.24	12.26	12.00	12.36	31,597,433	386,177,068	12.222	5.143	5.143	5.152	5.043	5.194	75,194,028	5.1357	0.82%
2017-03-10	0	12.14	12.12	12.14	12.00	12.14	31,812,682	383,983,905	12.070	5.101	5.093	5.101	5.043	5.101	75,706,267	5.0720	0.83%
2017-03-09	0	12.04	12.02	12.04	11.92	12.12	53,701,880	646,723,620	12.043	5.059	5.051	5.059	5.009	5.093	127,797,111	5.0605	-0.33%
2017-03-08	0	12.08	12.06	12.08	12.00	12.16	42,791,372	517,574,065	12.095	5.076	5.068	5.076	5.043	5.110	101,832,817	5.0826	0.50%
2017-03-07	0	12.02	12.02	12.04	11.94	12.08	25,896,178	311,220,539	12.018	5.051	5.051	5.059	5.017	5.076	61,626,459	5.0501	0.50%
2017-03-06	0	11.96	11.96	11.98	11.90	12.04	25,773,662	309,118,415	11.994	5.026	5.026	5.034	5.001	5.059	61,334,902	5.0398	0.50%
2017-03-03	0	11.90	11.88	11.90	11.76	11.96	17,889,993	212,389,585	11.872	5.001	4.992	5.001	4.942	5.026	42,573,731	4.9887	0.34%
2017-03-02	0	11.86	11.84	11.86	11.82	12.04	30,040,806	357,335,869	11.895	4.984	4.975	4.984	4.967	5.059	71,489,643	4.9984	-0.34%
2017-03-01	0	11.90	11.88	11.90	11.80	11.92	15,014,783	178,244,251	11.871	5.001	4.992	5.001	4.959	5.009	35,731,447	4.9884	0.34%
2017-02-28	0	11.86	11.86	11.88	11.82	11.94	20,529,504	243,768,748	11.874	4.984	4.984	4.992	4.967	5.017	48,855,111	4.9896	-0.67%
2017-02-27	0	11.94	11.92	11.94	11.88	12.00	23,487,837	280,290,536	11.933	5.017	5.009	5.017	4.992	5.043	55,895,207	5.0146	-0.50%
2017-02-24	0	12.00	12.00	12.02	11.94	12.10	21,256,291	254,944,264	11.994	5.043	5.043	5.051	5.017	5.085	50,584,683	5.0399	-0.66%
2017-02-23	0	12.08	12.06	12.08	12.00	12.12	22,108,782	266,887,810	12.072	5.076	5.068	5.076	5.043	5.093	52,613,399	5.0726	-0.17%
2017-02-22	0	12.10	12.08	12.10	11.90	12.16	40,980,709	494,747,024	12.073	5.085	5.076	5.085	5.001	5.110	97,523,890	5.0731	0.33%
2017-02-21	0	12.06	12.06	12.08	12.02	12.32	31,403,974	380,868,707	12.128	5.068	5.068	5.076	5.051	5.177	74,733,643	5.0963	-0.99%
2017-02-20	0	12.18	12.18	12.20	12.12	12.34	23,828,413	290,718,921	12.201	5.118	5.118	5.127	5.093	5.185	56,705,693	5.1268	-0.81%
2017-02-17	0	12.28	12.26	12.28	12.20	12.44	19,090,007	235,025,240	12.311	5.160	5.152	5.160	5.127	5.227	45,429,466	5.1734	-0.49%
2017-02-16	0	12.34	12.34	12.36	12.26	12.44	42,942,071	530,682,913	12.358	5.185	5.185	5.194	5.152	5.227	102,191,443	5.1930	0.00%
2017-02-15	0	12.34	12.34	12.36	12.24	12.50	42,818,877	528,825,771	12.350	5.185	5.185	5.194	5.143	5.253	101,898,272	5.1897	-0.32%
2017-02-14	0	12.38	12.36	12.38	12.20	12.50	25,302,602	312,549,217	12.353	5.202	5.194	5.202	5.127	5.253	60,213,896	5.1906	-0.32%
2017-02-13	0	12.42	12.42	12.44	12.30	12.50	22,062,296	274,119,306	12.425	5.219	5.219	5.227	5.169	5.253	52,502,774	5.2210	0.65%
2017-02-10	0	12.34	12.32	12.34	12.26	12.52	55,092,994	683,169,548	12.400	5.185	5.177	5.185	5.152	5.261	131,107,616	5.2108	0.49%
2017-02-09	0	12.28	12.26	12.28	12.14	12.30	47,342,180	578,644,937	12.223	5.160	5.152	5.160	5.101	5.169	112,662,607	5.1361	0.66%
2017-02-08	0	12.20	12.18	12.20	11.84	12.24	49,068,861	592,520,979	12.075	5.127	5.118	5.127	4.975	5.143	116,771,679	5.0742	1.50%
2017-02-07	0	12.02	12.02	12.04	11.92	12.14	49,395,351	593,029,964	12.006	5.051	5.051	5.059	5.009	5.101	117,548,644	5.0450	0.17%
2017-02-06	0	12.00	12.00	12.02	11.70	12.08	76,506,775	912,515,403	11.927	5.043	5.043	5.051	4.916	5.076	182,067,086	5.0120	2.74%
2017-02-03	0	11.68	11.68	11.70	11.62	11.74	14,631,047	170,890,673	11.680	4.908	4.908	4.916	4.883	4.933	34,818,251	4.9081	0.00%
2017-02-02	0	11.68	11.68	11.70	11.64	11.78	18,167,572	212,322,170	11.687	4.908	4.908	4.916	4.891	4.950	43,234,300	4.9110	-0.68%
2017-02-01	0	11.76	11.74	11.76	11.62	11.84	23,549,539	275,833,425	11.713	4.942	4.933	4.942	4.883	4.975	56,042,043	4.9219	-0.51%
2017-01-27	0	11.82	11.82	11.86	11.76	11.88	7,897,996	93,486,150	11.837	4.967	4.967	4.984	4.942	4.992	18,795,265	4.9739	-0.34%
2017-01-26	0	11.86	11.86	11.88	11.82	11.96	49,093,428	582,991,924	11.875	4.984	4.984	4.992	4.967	5.026	116,830,142	4.9901	0.85%
2017-01-25	0	11.76	11.74	11.76	11.68	11.90	80,374,602	941,681,671	11.716	4.942	4.933	4.942	4.908	5.001	191,271,552	4.9233	1.03%
2017-01-24	0	11.64	11.64	11.66	11.50	11.76	157,378,285	1,825,682,414	11.601	4.891	4.891	4.900	4.832	4.942	374,521,155	4.8747	0.00%
2017-01-23	0	11.64	11.62	11.64	11.62	11.76	33,315,983	388,696,287	11.667	4.891	4.883	4.891	4.883	4.942	79,283,749	4.9026	-0.17%
2017-01-20	0	11.66	11.66	11.68	11.62	11.76	22,923,924	268,237,780	11.701	4.900	4.900	4.908	4.883	4.942	54,553,235	4.9170	-0.34%
2017-01-19	0	11.70	11.70	11.72	11.66	11.90	33,664,247	395,956,533	11.762	4.916	4.916	4.925	4.900	5.001	80,112,531	4.9425	-1.18%
2017-01-18	0	11.84	11.84	11.86	11.72	11.98	35,680,022	422,975,387	11.855	4.975	4.975	4.984	4.925	5.034	84,909,574	4.9815	0.34%
2017-01-17	0	11.80	11.78	11.80	11.70	11.84	22,516,503	264,980,343	11.768	4.959	4.950	4.959	4.916	4.975	53,583,674	4.9452	0.17%
2017-01-16	0	11.78	11.78	11.80	11.72	12.00	29,369,370	346,447,980	11.796	4.950	4.950	4.959	4.925	5.043	69,891,792	4.9569	-2.00%
2017-01-13	0	12.02	12.00	12.02	11.98	12.12	18,058,261	217,170,730	12.026	5.051	5.043	5.051	5.034	5.093	42,974,167	5.0535	-0.66%
2017-01-12	0	12.10	12.08	12.10	11.98	12.18	41,129,035	497,325,615	12.092	5.085	5.076	5.085	5.034	5.118	97,876,868	5.0811	-0.98%
2017-01-11	0	12.22	12.22	12.24	12.14	12.30	31,511,647	385,404,240	12.231	5.135	5.135	5.143	5.101	5.169	74,989,878	5.1394	0.16%
2017-01-10	0	12.20	12.18	12.20	12.10	12.28	21,572,285	263,145,996	12.198	5.127	5.118	5.127	5.085	5.160	51,336,670	5.1259	0.66%
2017-01-09	0	12.12	12.12	12.14	12.00	12.28	14,965,213	181,475,447	12.127	5.093	5.093	5.101	5.043	5.160	35,613,483	5.0957	-0.66%
2017-01-06	0	12.20	12.18	12.20	12.10	12.38	14,545,361	177,770,954	12.222	5.127	5.118	5.127	5.085	5.202	34,614,340	5.1358	-0.16%
2017-01-05	0	12.22	12.20	12.22	12.06	12.32	16,979,099	207,384,411	12.214	5.135	5.127	5.135	5.068	5.177	40,406,030	5.1325	1.33%
2017-01-04	0	12.06	12.04	12.06	11.96	12.22	18,921,687	228,115,618	12.056	5.068	5.059	5.068	5.026	5.135	45,028,906	5.0660	-1.31%
2017-01-03	0	12.22	12.20	12.22	11.92	12.22	17,976,579	218,249,610	12.141	5.135	5.127	5.135	5.009	5.135	42,779,785	5.1017	1.16%
2016-12-30	0	12.08	12.06	12.08	11.94	12.20	11,601,777	140,380,753	12.100	5.076	5.068	5.076	5.017	5.127	27,609,342	5.0845	1.34%
2016-12-29	0	11.92	11.92	11.94	11.80	11.94	13,204,792	156,820,069	11.876	5.009	5.009	5.017	4.959	5.017	31,424,119	4.9904	-0.50%
2016-12-28	0	11.98	11.96	11.98	11.90	12.04	13,387,104	160,103,575	11.960	5.034	5.026	5.034	5.001	5.059	31,857,976	5.0255	0.67%
2016-12-23	0	11.90	11.90	11.92	11.80	12.00	12,238,375	145,599,796	11.897	5.001	5.001	5.009	4.959	5.043	29,124,287	4.9993	-0.67%
2016-12-22	0	11.98	11.98	12.00	11.94	12.14	19,709,435	236,682,997	12.009	5.034	5.034	5.043	5.017	5.101	46,903,551	5.0462	-1.64%
2016-12-21	0	12.18	12.18	12.20	12.00	12.30	16,747,389	204,725,299	12.224	5.118	5.118	5.127	5.043	5.169	39,854,618	5.1368	1.00%
2016-12-20	0	12.06	12.06	12.08	12.00	12.20	20,994,917	253,506,781	12.075	5.068	5.068	5.076	5.043	5.127	49,962,678	5.0739	-0.99%
2016-12-19	0	12.18	12.16	12.18	12.12	12.30	18,352,848	223,595,676	12.183	5.118	5.110	5.118	5.093	5.169	43,675,211	5.1195	-1.14%
2016-12-16	0	12.32	12.32	12.34	12.22	12.48	32,544,644	401,725,322	12.344	5.177	5.177	5.185	5.135	5.244	77,448,154	5.1870	-1.44%
2016-12-15	0	12.50	12.48	12.50	12.30	12.72	32,304,569	401,718,723	12.435	5.253	5.244	5.253	5.169	5.345	76,876,835	5.2255	-2.50%
2016-12-14	0	12.82	12.82	12.84	12.76	12.92	13,366,257	171,372,225	12.821	5.387	5.387	5.396	5.362	5.429	31,808,366	5.3876	-0.31%
2016-12-13	0	12.86	12.82	12.88	12.72	12.94	20,453,441	262,177,780	12.818	5.404	5.387	5.412	5.345	5.438	48,674,100	5.3864	0.31%
2016-12-12	0	12.82	12.80	12.82	12.72	13.12	20,612,715	264,372,801	12.826	5.387	5.379	5.387	5.345	5.513	49,053,132	5.3895	-1.84%
2016-12-09	0	13.06	13.04	13.06	12.94	13.10	20,900,492	272,559,558	13.041	5.488	5.480	5.488	5.438	5.505	49,737,970	5.4799	-0.15%
2016-12-08	0	13.08	13.08	13.10	13.00	13.18	26,517,003	347,610,274	13.109	5.496	5.496	5.505	5.463	5.538	63,103,868	5.5085	0.93%
2016-12-07	0	12.96	12.96	12.98	12.82	13.02	19,595,441	253,647,840	12.944	5.446	5.446	5.454	5.387	5.471	46,632,273	5.4393	0.31%
2016-12-06	0	12.92	12.90	12.92	12.78	12.98	14,081,436	181,369,229	12.880	5.429	5.421	5.429	5.370	5.454	33,510,314	5.4123	1.25%
2016-12-05	0	12.76	12.74	12.76	12.62	12.96	19,014,716	242,244,250	12.740	5.362	5.354	5.362	5.303	5.446	45,250,292	5.3534	-0.47%
2016-12-02	0	12.82	12.80	12.82	12.74	12.98	29,195,446	374,512,591	12.828	5.387	5.379	5.387	5.354	5.454	69,477,896	5.3904	-1.38%
2016-12-01	0	13.00	12.98	13.00	12.92	13.14	25,845,609	336,255,176	13.010	5.463	5.454	5.463	5.429	5.522	61,506,118	5.4670	0.00%
2016-11-30	0	13.00	13.00	13.02	12.94	13.26	33,772,824	441,199,497	13.064	5.463	5.463	5.471	5.438	5.572	80,370,917	5.4895	0.00%
2016-11-29	0	13.00	13.00	13.04	12.94	13.16	34,244,203	446,124,334	13.028	5.463	5.463	5.480	5.438	5.530	81,492,682	5.4744	-1.66%
2016-11-28	0	13.22	13.22	13.24	13.18	13.50	42,559,403	567,122,464	13.325	5.555	5.555	5.564	5.538	5.673	101,280,788	5.5995	0.46%
2016-11-25	0	13.16	13.14	13.16	12.62	13.24	65,425,735	853,936,603	13.052	5.530	5.522	5.530	5.303	5.564	155,696,968	5.4846	4.78%
2016-11-24	0	12.56	12.54	12.56	12.30	12.64	24,651,446	309,536,772	12.557	5.278	5.269	5.278	5.169	5.311	58,664,307	5.2764	1.45%
2016-11-23	0	12.38	12.36	12.38	12.32	12.68	45,954,213	574,242,074	12.496	5.202	5.194	5.202	5.177	5.328	109,359,591	5.2510	-0.80%
2016-11-22	0	12.48	12.48	12.50	12.20	12.54	44,965,120	559,865,096	12.451	5.244	5.244	5.253	5.127	5.269	107,005,796	5.2321	3.31%
2016-11-21	0	12.08	12.08	12.10	11.76	12.22	35,581,785	429,842,263	12.080	5.076	5.076	5.085	4.942	5.135	84,675,794	5.0763	0.83%
2016-11-18	0	11.98	11.96	11.98	11.84	12.02	11,157,974	133,160,336	11.934	5.034	5.026	5.034	4.975	5.051	26,553,201	5.0149	0.84%
2016-11-17	0	11.88	11.88	11.90	11.82	12.18	43,847,549	522,501,695	11.916	4.992	4.992	5.001	4.967	5.118	104,346,255	5.0074	-2.46%
2016-11-16	0	12.18	12.16	12.18	12.18	12.36	21,653,392	265,514,734	12.262	5.118	5.110	5.118	5.118	5.194	51,529,685	5.1527	0.33%
2016-11-15	0	12.14	12.14	12.16	11.82	12.26	27,571,499	334,829,581	12.144	5.101	5.101	5.110	4.967	5.152	65,613,307	5.1031	2.53%
2016-11-14	0	11.84	11.84	11.86	11.72	11.96	25,152,773	297,669,110	11.834	4.975	4.975	4.984	4.925	5.026	59,857,341	4.9730	-0.50%
2016-11-11	0	11.90	11.88	11.90	11.80	12.06	32,316,185	384,947,810	11.912	5.001	4.992	5.001	4.959	5.068	76,904,479	5.0055	-2.30%
2016-11-10	0	12.18	12.18	12.20	12.18	12.44	19,183,970	235,375,917	12.269	5.118	5.118	5.127	5.118	5.227	45,653,075	5.1558	1.50%
2016-11-09	0	12.00	12.00	12.02	11.62	12.52	51,623,352	616,699,308	11.946	5.043	5.043	5.051	4.883	5.261	122,850,731	5.0199	-3.23%
2016-11-08	0	12.40	12.38	12.40	12.30	12.46	18,031,369	222,867,854	12.360	5.211	5.202	5.211	5.169	5.236	42,910,171	5.1938	0.49%
2016-11-07	0	12.34	12.34	12.36	12.26	12.44	19,340,400	238,723,222	12.343	5.185	5.185	5.194	5.152	5.227	46,025,339	5.1868	0.49%
2016-11-04	0	12.28	12.26	12.28	12.20	12.32	14,862,078	182,270,745	12.264	5.160	5.152	5.160	5.127	5.177	35,368,047	5.1535	-0.32%
2016-11-03	0	12.32	12.32	12.34	12.30	12.60	15,544,580	192,633,114	12.392	5.177	5.177	5.185	5.169	5.295	36,992,232	5.2074	-1.28%
2016-11-02	0	12.48	12.46	12.48	12.38	12.56	12,802,536	159,399,377	12.451	5.244	5.236	5.244	5.202	5.278	30,466,850	5.2319	-1.58%
2016-11-01	0	12.68	12.68	12.70	12.52	12.80	17,658,030	224,660,774	12.723	5.328	5.328	5.337	5.261	5.379	42,021,717	5.3463	0.96%
2016-10-31	0	12.56	12.54	12.56	12.28	12.70	13,629,622	170,886,539	12.538	5.278	5.269	5.278	5.160	5.337	32,435,109	5.2686	0.00%
2016-10-28	0	12.56	12.56	12.58	12.46	12.74	19,847,697	249,893,803	12.591	5.278	5.278	5.286	5.236	5.354	47,232,580	5.2907	-1.41%
2016-10-27	0	12.74	12.74	12.76	12.60	13.00	24,041,893	304,981,737	12.685	5.354	5.354	5.362	5.295	5.463	57,213,723	5.3306	-1.39%
2016-10-26	0	12.92	12.92	12.94	12.90	13.04	12,187,495	157,749,498	12.944	5.429	5.429	5.438	5.421	5.480	29,003,205	5.4390	-1.82%
2016-10-25	0	13.16	13.14	13.16	12.98	13.18	17,949,699	235,643,355	13.128	5.530	5.522	5.530	5.454	5.538	42,715,817	5.5165	0.46%
2016-10-24	0	13.10	13.08	13.10	12.74	13.18	24,224,682	315,658,092	13.030	5.505	5.496	5.505	5.354	5.538	57,648,715	5.4755	1.71%
2016-10-20	0	12.88	12.88	12.90	12.80	12.94	13,316,454	171,569,256	12.884	5.412	5.412	5.421	5.379	5.438	31,689,847	5.4140	0.47%
2016-10-19	0	12.82	12.80	12.82	12.74	12.94	9,656,858	123,902,586	12.831	5.387	5.379	5.387	5.354	5.438	22,980,919	5.3915	-0.47%
2016-10-18	0	12.88	12.88	12.90	12.68	12.90	22,963,115	294,023,429	12.804	5.412	5.412	5.421	5.328	5.421	54,646,499	5.3805	1.10%
2016-10-17	0	12.74	12.74	12.76	12.64	12.92	8,176,136	104,100,128	12.732	5.354	5.354	5.362	5.311	5.429	19,457,169	5.3502	-0.62%
2016-10-14	0	12.82	12.80	12.84	12.66	12.88	16,185,728	207,203,339	12.802	5.387	5.379	5.396	5.320	5.412	38,518,005	5.3794	0.63%
2016-10-13	0	12.74	12.74	12.76	12.60	12.86	22,534,425	287,429,938	12.755	5.354	5.354	5.362	5.295	5.404	53,626,324	5.3599	0.47%
2016-10-12	0	12.68	12.68	12.70	12.54	12.78	18,311,940	231,461,862	12.640	5.328	5.328	5.337	5.269	5.370	43,577,860	5.3115	-1.40%
2016-10-11	0	12.86	12.86	12.88	12.70	13.24	24,628,555	317,168,843	12.878	5.404	5.404	5.412	5.337	5.564	58,609,832	5.4115	-1.98%
2016-10-07	0	13.12	13.10	13.12	13.04	13.18	13,439,897	175,996,682	13.095	5.513	5.505	5.513	5.480	5.538	31,983,610	5.5027	0.00%
2016-10-06	0	13.12	13.10	13.12	13.00	13.16	23,830,997	312,368,868	13.108	5.513	5.505	5.513	5.463	5.530	56,711,843	5.5080	0.61%
2016-10-05	0	13.04	13.02	13.04	12.82	13.08	14,109,559	183,284,479	12.990	5.480	5.471	5.480	5.387	5.496	33,577,239	5.4586	0.46%
2016-10-04	0	12.98	12.98	13.00	12.84	13.00	14,888,474	192,791,881	12.949	5.454	5.454	5.463	5.396	5.463	35,430,863	5.4414	1.25%
2016-10-03	0	12.82	12.82	12.84	12.74	13.04	26,239,197	336,564,669	12.827	5.387	5.387	5.396	5.354	5.480	62,442,759	5.3900	-0.16%
2016-09-30	0	12.84	12.84	12.86	12.84	13.12	24,308,963	314,281,742	12.929	5.396	5.396	5.404	5.396	5.513	57,849,283	5.4328	-3.02%
2016-09-29	0	13.24	13.24	13.26	13.16	13.44	14,308,699	189,640,997	13.254	5.564	5.564	5.572	5.530	5.648	34,051,143	5.5693	0.00%
2016-09-28	0	13.24	13.24	13.26	13.14	13.42	14,586,627	192,604,752	13.204	5.564	5.564	5.572	5.522	5.639	34,712,542	5.5486	-1.05%
2016-09-27	0	13.38	13.38	13.40	13.14	13.42	17,156,771	228,419,098	13.314	5.622	5.622	5.631	5.522	5.639	40,828,846	5.5946	0.75%
2016-09-26	0	13.28	13.26	13.28	13.20	13.56	18,402,206	244,979,001	13.313	5.580	5.572	5.580	5.547	5.698	43,792,671	5.5941	-1.63%
2016-09-23	0	13.50	13.50	13.52	13.42	13.78	19,535,700	264,055,566	13.517	5.673	5.673	5.681	5.639	5.791	46,490,105	5.6798	-0.88%
2016-09-22	0	13.62	13.62	13.64	13.52	13.98	31,106,712	427,261,162	13.735	5.723	5.723	5.732	5.681	5.875	74,026,234	5.7718	1.04%
2016-09-21	0	13.48	13.46	13.48	13.32	13.62	15,953,944	215,420,913	13.503	5.664	5.656	5.664	5.597	5.723	37,966,417	5.6740	0.45%
2016-09-20	0	13.42	13.42	13.44	13.24	13.48	19,145,054	256,539,658	13.400	5.639	5.639	5.648	5.564	5.664	45,560,464	5.6308	0.45%
2016-09-19	0	13.36	13.36	13.38	13.30	13.52	25,730,986	344,780,247	13.399	5.614	5.614	5.622	5.589	5.681	61,233,344	5.6306	0.60%
2016-09-15	0	13.28	13.28	13.30	13.12	13.38	21,200,685	281,217,509	13.265	5.580	5.580	5.589	5.513	5.622	50,452,355	5.5739	0.45%
2016-09-14	0	13.22	13.20	13.22	13.14	13.38	22,693,358	301,072,638	13.267	5.555	5.547	5.555	5.522	5.622	54,004,545	5.5750	-0.60%
2016-09-13	0	13.30	13.28	13.30	13.24	13.78	26,648,578	358,210,419	13.442	5.589	5.580	5.589	5.564	5.791	63,416,984	5.6485	-0.75%
2016-09-12	0	13.40	13.38	13.40	13.30	13.72	53,458,250	718,598,620	13.442	5.631	5.622	5.631	5.589	5.765	127,217,332	5.6486	-5.10%
2016-09-09	0	14.12	14.10	14.12	13.98	14.52	44,767,403	637,692,353	14.245	5.933	5.925	5.933	5.875	6.101	106,535,279	5.9857	0.14%
2016-09-08	0	14.10	14.08	14.10	13.94	14.26	29,638,358	416,085,201	14.039	5.925	5.917	5.925	5.858	5.992	70,531,917	5.8992	-0.84%
2016-09-07	0	14.22	14.20	14.22	14.06	14.46	37,196,265	530,698,187	14.268	5.975	5.967	5.975	5.908	6.076	88,517,855	5.9954	0.42%
2016-09-06	0	14.16	14.14	14.16	13.76	14.16	38,404,714	538,818,950	14.030	5.950	5.942	5.950	5.782	5.950	91,393,662	5.8956	2.31%
2016-09-05	0	13.84	13.84	13.86	13.68	13.92	174,745,676	2,373,367,549	13.582	5.816	5.816	5.824	5.749	5.849	415,851,224	5.7073	2.82%
2016-09-02	0	13.46	13.44	13.46	13.08	13.56	76,471,206	1,027,927,685	13.442	5.656	5.648	5.656	5.496	5.698	181,982,441	5.6485	3.22%
2016-09-01	0	13.04	13.02	13.04	12.70	13.08	23,658,856	306,458,965	12.953	5.480	5.471	5.480	5.337	5.496	56,302,190	5.4431	1.72%
2016-08-31	0	12.82	12.82	12.84	12.78	13.14	24,057,387	309,813,249	12.878	5.387	5.387	5.396	5.370	5.522	57,250,594	5.4115	-1.99%
2016-08-30	0	13.08	13.08	13.10	12.70	13.16	36,734,298	477,971,095	13.012	5.496	5.496	5.505	5.337	5.530	87,418,488	5.4676	3.15%
2016-08-29	0	12.68	12.66	12.68	12.48	12.84	24,516,456	309,337,840	12.618	5.328	5.320	5.328	5.244	5.396	58,343,064	5.3020	-0.78%
2016-08-26	0	12.78	12.76	12.78	12.52	12.86	16,872,526	215,122,953	12.750	5.370	5.362	5.370	5.261	5.404	40,152,413	5.3577	1.27%
2016-08-25	0	12.62	12.60	12.62	12.44	12.72	19,897,564	250,399,172	12.584	5.303	5.295	5.303	5.227	5.345	47,351,251	5.2881	0.96%
2016-08-24	0	12.50	12.50	12.52	12.40	12.82	24,114,946	301,755,941	12.513	5.253	5.253	5.261	5.211	5.387	57,387,571	5.2582	-2.50%
2016-08-23	0	12.82	12.80	12.82	12.64	12.86	14,547,853	185,886,204	12.778	5.387	5.379	5.387	5.311	5.404	34,620,270	5.3693	0.94%
2016-08-22	0	12.70	12.70	12.72	12.56	13.10	32,131,877	408,605,318	12.717	5.337	5.337	5.345	5.278	5.505	76,465,871	5.3436	-2.46%
2016-08-19	0	13.02	13.00	13.02	12.84	13.34	34,583,140	450,119,324	13.016	5.471	5.463	5.471	5.396	5.606	82,299,267	5.4693	-2.69%
2016-08-18	0	13.38	13.36	13.38	13.30	13.60	34,377,040	461,754,710	13.432	5.622	5.614	5.622	5.589	5.715	81,808,801	5.6443	0.60%
2016-08-17	0	13.30	13.30	13.32	13.28	13.60	36,332,506	486,653,680	13.394	5.589	5.589	5.597	5.580	5.715	86,462,323	5.6285	-0.30%
2016-08-16	0	13.34	13.34	13.36	13.20	13.66	42,455,769	569,008,921	13.402	5.606	5.606	5.614	5.547	5.740	101,034,165	5.6318	0.60%
2016-08-15	0	13.26	13.26	13.28	12.82	13.36	49,424,556	652,452,048	13.201	5.572	5.572	5.580	5.387	5.614	117,618,144	5.5472	2.79%
2016-08-12	0	12.90	12.88	12.90	12.60	12.96	44,206,887	565,697,457	12.797	5.421	5.412	5.421	5.295	5.446	105,201,390	5.3773	2.71%
2016-08-11	0	12.56	12.54	12.56	12.36	12.70	34,281,700	428,881,460	12.511	5.278	5.269	5.278	5.194	5.337	81,581,915	5.2571	1.29%
2016-08-10	0	12.40	12.38	12.40	12.36	12.58	16,859,998	209,880,391	12.448	5.211	5.202	5.211	5.194	5.286	40,122,600	5.2310	-0.64%
2016-08-09	0	12.48	12.46	12.48	12.42	12.64	20,086,702	251,086,267	12.500	5.244	5.236	5.244	5.219	5.311	47,801,352	5.2527	-0.95%
2016-08-08	0	12.60	12.58	12.60	12.24	12.62	29,047,937	362,264,602	12.471	5.295	5.286	5.295	5.143	5.303	69,126,862	5.2406	3.11%
2016-08-05	0	12.22	12.20	12.22	12.10	12.32	23,446,135	287,379,816	12.257	5.135	5.127	5.135	5.085	5.177	55,795,967	5.1505	0.83%
2016-08-04	0	12.12	12.10	12.12	12.04	12.22	10,241,426	124,101,280	12.118	5.093	5.085	5.093	5.059	5.135	24,372,045	5.0920	-0.33%
2016-08-03	0	12.16	12.14	12.16	12.10	12.20	15,757,801	191,224,261	12.135	5.110	5.101	5.110	5.085	5.127	37,499,645	5.0994	-1.14%
2016-08-01	0	12.30	12.30	12.34	12.08	12.38	27,531,997	338,048,507	12.278	5.169	5.169	5.185	5.076	5.202	65,519,302	5.1595	2.33%
2016-07-29	0	12.02	12.00	12.02	12.00	12.16	15,916,483	192,010,433	12.064	5.051	5.043	5.051	5.043	5.110	37,877,269	5.0693	-1.48%
2016-07-28	0	12.20	12.16	12.20	12.00	12.20	11,681,920	141,147,153	12.083	5.127	5.110	5.127	5.043	5.127	27,800,063	5.0772	0.83%
2016-07-27	0	12.10	12.10	12.12	12.04	12.28	20,783,365	252,214,875	12.135	5.085	5.085	5.093	5.059	5.160	49,459,237	5.0994	0.17%
2016-07-26	0	12.08	12.06	12.08	11.94	12.24	26,783,457	323,525,759	12.079	5.076	5.068	5.076	5.017	5.143	63,737,963	5.0759	-0.98%
2016-07-25	0	12.20	12.12	12.20	12.08	12.40	15,928,292	193,522,957	12.150	5.127	5.093	5.127	5.076	5.211	37,905,371	5.1054	-0.33%
2016-07-22	0	12.24	12.24	12.26	12.20	12.34	14,066,835	172,503,724	12.263	5.143	5.143	5.152	5.127	5.185	33,475,567	5.1531	-0.81%
2016-07-21	0	12.34	12.30	12.34	12.30	12.48	12,106,424	150,066,522	12.396	5.185	5.169	5.185	5.169	5.244	28,810,276	5.2088	-0.48%
2016-07-20	0	12.40	12.36	12.40	12.34	12.48	13,131,776	162,980,046	12.411	5.211	5.194	5.211	5.185	5.244	31,250,359	5.2153	0.00%
2016-07-19	0	12.40	12.38	12.42	12.30	12.52	34,050,728	422,235,923	12.400	5.211	5.202	5.219	5.169	5.261	81,032,259	5.2107	-0.16%
2016-07-18	0	12.42	12.42	12.44	12.30	12.54	26,563,475	329,945,785	12.421	5.219	5.219	5.227	5.169	5.269	63,214,460	5.2195	-0.16%
2016-07-15	0	12.44	12.40	12.44	12.02	12.44	66,971,616	824,284,620	12.308	5.227	5.211	5.227	5.051	5.227	159,375,780	5.1720	3.15%
2016-07-14	0	12.06	12.04	12.06	11.88	12.12	31,894,340	382,646,491	11.997	5.068	5.059	5.068	4.992	5.093	75,900,592	5.0414	-1.15%
2016-07-13	0	12.20	12.16	12.20	12.08	12.34	26,957,292	328,580,829	12.189	5.127	5.110	5.127	5.076	5.185	64,151,647	5.1219	0.49%
2016-07-12	0	12.14	12.10	12.14	11.82	12.20	35,058,178	421,884,937	12.034	5.101	5.085	5.101	4.967	5.127	83,429,740	5.0568	2.71%
2016-07-11	0	11.82	11.78	11.82	11.76	12.02	30,725,613	365,835,895	11.907	4.967	4.950	4.967	4.942	5.051	73,119,313	5.0033	1.03%
2016-07-08	0	11.70	11.68	11.70	11.40	11.72	24,259,834	281,667,773	11.611	4.916	4.908	4.916	4.790	4.925	57,732,368	4.8789	-1.18%
2016-07-07	0	11.84	11.82	11.84	11.44	11.86	33,583,206	394,324,083	11.742	4.975	4.967	4.975	4.807	4.984	79,919,673	4.9340	4.23%
2016-07-06	0	11.36	11.34	11.38	11.32	11.72	59,781,292	690,280,071	11.547	4.774	4.765	4.782	4.757	4.925	142,264,599	4.8521	-4.70%
2016-07-05	0	11.92	11.90	11.94	11.82	12.14	27,891,049	334,139,114	11.980	5.009	5.001	5.017	4.967	5.101	66,373,756	5.0342	-0.83%
2016-07-04	0	12.02	12.04	12.08	11.94	12.20	31,647,231	382,408,375	12.084	5.051	5.059	5.076	5.017	5.127	75,312,534	5.0776	-0.83%
2016-06-30	0	12.12	12.10	12.14	12.02	12.40	41,256,724	502,892,452	12.189	5.093	5.085	5.101	5.051	5.211	98,180,737	5.1221	-0.82%
2016-06-29	0	12.22	12.20	12.22	12.04	12.28	23,417,657	284,921,085	12.167	5.135	5.127	5.135	5.059	5.160	55,728,196	5.1127	4.96%
2016-06-28	0	12.36	12.36	12.38	12.02	12.40	46,621,144	570,125,018	12.229	4.892	4.892	4.900	4.758	4.908	117,783,986	4.8404	-1.90%
2016-06-27	0	12.60	12.56	12.60	12.38	12.70	41,638,441	521,081,117	12.514	4.987	4.971	4.987	4.900	5.027	105,195,650	4.9534	-2.02%
2016-06-24	0	12.86	12.84	12.90	12.62	13.60	71,912,815	932,015,378	12.960	5.090	5.082	5.106	4.995	5.383	181,681,042	5.1300	-7.48%
2016-06-23	0	13.90	13.86	13.92	13.70	13.98	9,774,012	135,311,650	13.844	5.502	5.486	5.510	5.423	5.534	24,693,133	5.4797	0.00%
2016-06-22	0	13.90	13.88	13.92	13.72	13.98	10,601,939	147,257,490	13.890	5.502	5.494	5.510	5.431	5.534	26,784,813	5.4978	0.29%
2016-06-21	0	13.86	13.84	13.88	13.58	13.88	12,423,945	171,453,355	13.800	5.486	5.478	5.494	5.375	5.494	31,387,942	5.4624	1.46%
2016-06-20	0	13.66	13.64	13.66	13.36	13.66	14,572,854	197,299,973	13.539	5.407	5.399	5.407	5.288	5.407	36,816,961	5.3589	1.79%
2016-06-17	0	13.42	13.40	13.44	13.24	13.56	14,588,177	195,275,737	13.386	5.312	5.304	5.320	5.241	5.367	36,855,673	5.2984	0.30%
2016-06-16	0	13.38	13.36	13.38	13.26	13.68	18,970,794	253,819,782	13.380	5.296	5.288	5.296	5.249	5.415	47,927,947	5.2959	-3.18%
2016-06-15	0	13.82	13.80	13.84	13.50	13.96	11,688,620	160,926,493	13.768	5.470	5.462	5.478	5.344	5.526	29,530,212	5.4496	0.73%
2016-06-14	0	13.72	13.68	13.72	13.54	13.86	12,463,443	171,172,109	13.734	5.431	5.415	5.431	5.359	5.486	31,487,730	5.4362	0.00%
2016-06-13	0	13.72	13.70	13.74	13.54	13.76	19,068,567	261,743,428	13.726	5.431	5.423	5.439	5.359	5.446	48,174,962	5.4332	-2.14%
2016-06-10	0	14.02	14.00	14.04	14.00	14.40	17,596,112	249,002,538	14.151	5.549	5.541	5.557	5.541	5.700	44,454,941	5.6012	-2.50%
2016-06-08	0	14.38	14.36	14.42	14.32	14.68	17,827,115	257,252,661	14.430	5.692	5.684	5.708	5.668	5.811	45,038,549	5.7118	-0.28%
2016-06-07	0	14.42	14.40	14.44	14.28	14.50	26,432,200	381,113,497	14.419	5.708	5.700	5.716	5.652	5.739	66,778,496	5.7071	1.12%
2016-06-06	0	14.26	14.22	14.28	14.00	14.28	10,171,393	143,954,590	14.153	5.644	5.629	5.652	5.541	5.652	25,697,079	5.6020	0.99%
2016-06-03	0	14.12	14.12	14.18	14.04	14.26	15,369,635	217,405,527	14.145	5.589	5.589	5.613	5.557	5.644	38,829,954	5.5989	0.71%
2016-06-02	0	14.02	14.00	14.02	13.94	14.28	20,426,655	287,085,212	14.054	5.549	5.541	5.549	5.518	5.652	51,606,045	5.5630	-1.41%
2016-06-01	0	14.22	14.18	14.22	14.10	14.36	18,206,844	258,755,190	14.212	5.629	5.613	5.629	5.581	5.684	45,997,899	5.6254	0.28%
2016-05-31	0	14.18	14.16	14.18	13.88	14.28	32,375,766	458,658,806	14.167	5.613	5.605	5.613	5.494	5.652	81,794,363	5.6075	1.87%
2016-05-30	0	13.92	13.92	13.94	13.74	14.02	17,232,463	239,737,106	13.912	5.510	5.510	5.518	5.439	5.549	43,536,216	5.5066	0.00%
2016-05-27	0	13.92	13.88	13.92	13.78	14.02	24,479,817	340,658,137	13.916	5.510	5.494	5.510	5.454	5.549	61,845,982	5.5082	1.02%
2016-05-26	0	13.78	13.78	13.80	13.56	13.80	14,303,265	195,603,016	13.675	5.454	5.454	5.462	5.367	5.462	36,135,869	5.4130	0.15%
2016-05-25	0	13.76	13.74	13.76	13.60	13.98	31,049,399	425,832,715	13.715	5.446	5.439	5.446	5.383	5.534	78,443,420	5.4285	2.08%
2016-05-24	0	13.48	13.46	13.50	13.32	13.52	19,879,004	267,600,684	13.462	5.336	5.328	5.344	5.272	5.351	50,222,456	5.3283	0.60%
2016-05-23	0	13.40	13.38	13.42	13.32	13.62	12,286,201	165,779,297	13.493	5.304	5.296	5.312	5.272	5.391	31,039,945	5.3408	-0.74%
2016-05-20	0	13.50	13.48	13.50	13.42	13.54	18,028,590	243,196,454	13.490	5.344	5.336	5.344	5.312	5.359	45,547,557	5.3394	0.45%
2016-05-19	0	13.44	13.40	13.42	13.10	13.48	24,242,345	324,197,519	13.373	5.320	5.304	5.312	5.185	5.336	61,246,031	5.2934	1.51%
2016-05-18	0	13.24	13.18	13.24	13.08	13.42	17,328,564	229,266,210	13.231	5.241	5.217	5.241	5.177	5.312	43,779,006	5.2369	-1.19%
2016-05-17	0	13.40	13.40	13.44	13.22	13.44	18,705,403	249,010,014	13.312	5.304	5.304	5.320	5.233	5.320	47,257,462	5.2692	1.67%
2016-05-16	0	13.18	13.16	13.20	12.78	13.42	35,061,869	463,935,504	13.232	5.217	5.209	5.225	5.059	5.312	88,580,553	5.2374	1.38%
2016-05-13	0	13.00	12.98	13.02	12.88	13.32	31,365,425	409,117,798	13.044	5.146	5.138	5.154	5.098	5.272	79,241,830	5.1629	-1.96%
2016-05-12	0	13.26	13.24	13.26	13.24	13.48	24,109,987	321,224,581	13.323	5.249	5.241	5.249	5.241	5.336	60,911,641	5.2736	-0.75%
2016-05-11	0	13.36	13.26	13.28	13.20	13.42	76,173,896	1,017,576,079	13.359	5.288	5.249	5.256	5.225	5.312	192,446,267	5.2876	0.45%
2016-05-10	0	13.30	13.30	13.34	13.14	13.58	85,732,269	1,142,059,775	13.321	5.264	5.264	5.280	5.201	5.375	216,594,608	5.2728	-1.04%
2016-05-09	0	13.44	13.42	13.44	13.38	13.60	36,465,125	489,940,624	13.436	5.320	5.312	5.320	5.296	5.383	92,125,748	5.3182	-0.15%
2016-05-06	0	13.46	13.42	13.48	13.42	13.62	47,623,982	643,496,885	13.512	5.328	5.312	5.336	5.312	5.391	120,317,563	5.3483	-0.30%
2016-05-05	0	13.50	13.48	13.52	13.34	13.56	45,197,286	608,907,643	13.472	5.344	5.336	5.351	5.280	5.367	114,186,741	5.3326	0.60%
2016-05-04	0	13.42	13.38	13.42	13.32	13.48	57,791,809	774,592,119	13.403	5.312	5.296	5.312	5.272	5.336	146,005,633	5.3052	0.45%
2016-05-03	0	13.36	13.34	13.36	13.26	13.48	878,774,333	11,538,335,062	13.130	5.288	5.280	5.288	5.249	5.336	2,220,141,660	5.1971	-5.92%
2016-04-29	0	14.20	14.16	14.18	14.14	14.44	14,791,642	211,005,055	14.265	5.621	5.605	5.613	5.597	5.716	37,369,708	5.6464	-2.34%
2016-04-28	0	14.54	14.50	14.54	14.34	14.68	23,347,224	337,747,111	14.466	5.755	5.739	5.755	5.676	5.811	58,984,591	5.7260	0.00%
2016-04-27	0	14.54	14.52	14.54	14.34	14.64	17,612,216	255,858,280	14.527	5.755	5.747	5.755	5.676	5.795	44,495,626	5.7502	0.83%
2016-04-26	0	14.42	14.36	14.38	14.10	14.44	15,328,736	218,518,458	14.256	5.708	5.684	5.692	5.581	5.716	38,726,627	5.6426	0.42%
2016-04-25	0	14.36	14.34	14.36	14.24	14.46	9,702,144	139,196,970	14.347	5.684	5.676	5.684	5.636	5.724	24,511,565	5.6788	-0.69%
2016-04-22	0	14.46	14.44	14.46	14.34	14.68	12,170,641	176,265,760	14.483	5.724	5.716	5.724	5.676	5.811	30,747,993	5.7326	-1.77%
2016-04-21	0	14.72	14.68	14.70	14.56	14.80	12,612,076	185,456,569	14.705	5.826	5.811	5.819	5.763	5.858	31,863,238	5.8204	0.68%
2016-04-20	0	14.62	14.58	14.60	14.44	14.76	32,084,364	468,914,160	14.615	5.787	5.771	5.779	5.716	5.842	81,058,163	5.7849	0.83%
2016-04-19	0	14.50	14.46	14.48	14.34	14.62	22,743,104	330,177,121	14.518	5.739	5.724	5.731	5.676	5.787	57,458,338	5.7464	2.69%
2016-04-18	0	14.12	14.10	14.12	14.00	14.64	21,065,098	298,546,826	14.173	5.589	5.581	5.589	5.541	5.795	53,219,012	5.6098	-2.75%
2016-04-15	0	14.52	14.48	14.50	14.38	14.60	26,972,454	391,253,755	14.506	5.747	5.731	5.739	5.692	5.779	68,143,398	5.7416	0.83%
2016-04-14	0	14.40	14.34	14.40	14.30	14.68	50,251,244	726,790,316	14.463	5.700	5.676	5.700	5.660	5.811	126,955,097	5.7248	0.70%
2016-04-13	0	14.30	14.28	14.30	13.88	14.36	38,338,738	544,029,731	14.190	5.660	5.652	5.660	5.494	5.684	96,859,258	5.6167	3.62%
2016-04-12	0	13.80	13.80	13.82	13.62	13.94	16,523,131	228,016,163	13.800	5.462	5.462	5.470	5.391	5.518	41,744,154	5.4622	0.58%
2016-04-11	0	13.72	13.70	13.72	13.22	13.74	18,098,924	245,247,886	13.550	5.431	5.423	5.431	5.233	5.439	45,725,249	5.3635	1.33%
2016-04-08	0	13.54	13.54	13.56	13.32	13.80	19,770,041	268,402,811	13.576	5.359	5.359	5.367	5.272	5.462	49,947,171	5.3737	0.00%
2016-04-07	0	13.54	13.50	13.54	13.40	13.84	14,993,279	203,236,758	13.555	5.359	5.344	5.359	5.304	5.478	37,879,126	5.3654	-0.29%
2016-04-06	0	13.58	13.56	13.60	13.48	13.68	11,564,058	156,966,991	13.574	5.375	5.367	5.383	5.336	5.415	29,215,518	5.3727	-0.88%
2016-04-05	0	13.70	13.70	13.72	13.46	14.00	20,614,022	281,771,997	13.669	5.423	5.423	5.431	5.328	5.541	52,079,410	5.4104	-2.14%
2016-04-01	0	14.00	13.98	14.00	13.82	14.22	17,577,433	246,183,097	14.006	5.541	5.534	5.541	5.470	5.629	44,407,750	5.5437	-1.55%
2016-03-31	0	14.22	14.20	14.24	14.08	14.40	21,429,188	305,255,839	14.245	5.629	5.621	5.636	5.573	5.700	54,138,851	5.6384	-0.56%
2016-03-30	0	14.30	14.26	14.28	13.82	14.34	31,162,960	442,304,757	14.193	5.660	5.644	5.652	5.470	5.676	78,730,321	5.6180	3.92%
2016-03-29	0	13.76	13.76	13.78	13.16	13.78	20,798,833	283,379,851	13.625	5.446	5.446	5.454	5.209	5.454	52,546,318	5.3930	5.36%
2016-03-24	0	13.06	13.06	13.08	13.02	13.40	15,229,901	200,767,514	13.183	5.169	5.169	5.177	5.154	5.304	38,476,929	5.2179	-2.83%
2016-03-23	0	13.44	13.40	13.44	13.32	13.66	12,619,528	170,158,101	13.484	5.320	5.304	5.320	5.272	5.407	31,882,064	5.3371	-1.03%
2016-03-22	0	13.58	13.58	13.60	13.44	13.66	12,021,609	162,811,439	13.543	5.375	5.375	5.383	5.320	5.407	30,371,478	5.3607	0.15%
2016-03-21	0	13.56	13.54	13.58	13.50	13.78	22,297,121	304,217,892	13.644	5.367	5.359	5.375	5.344	5.454	56,331,603	5.4005	-0.88%
2016-03-18	0	13.68	13.56	13.60	13.40	13.76	39,929,056	544,864,508	13.646	5.415	5.367	5.383	5.304	5.446	100,877,048	5.4013	0.44%
2016-03-17	0	13.62	13.60	13.64	13.44	13.72	15,948,074	217,374,146	13.630	5.391	5.383	5.399	5.320	5.431	40,291,326	5.3951	2.41%
2016-03-16	0	13.30	13.26	13.30	13.20	13.52	11,871,892	158,104,221	13.318	5.264	5.249	5.264	5.225	5.351	29,993,232	5.2713	-0.75%
2016-03-15	0	13.40	13.36	13.38	13.36	13.70	15,363,418	207,492,159	13.506	5.304	5.288	5.296	5.288	5.423	38,814,247	5.3458	-0.15%
2016-03-14	0	13.42	13.40	13.44	13.38	13.90	20,471,786	277,036,115	13.533	5.312	5.304	5.320	5.296	5.502	51,720,064	5.3565	-0.15%
2016-03-11	0	13.44	13.40	13.48	12.96	13.68	67,877,529	915,073,478	13.481	5.320	5.304	5.336	5.130	5.415	171,486,267	5.3361	3.38%
2016-03-10	0	13.00	12.98	13.00	12.88	13.18	25,757,998	334,846,725	13.000	5.146	5.138	5.146	5.098	5.217	65,075,187	5.1455	1.72%
2016-03-09	0	12.78	12.76	12.82	12.52	12.82	16,174,250	205,363,063	12.697	5.059	5.051	5.074	4.956	5.074	40,862,739	5.0257	1.11%
2016-03-08	0	12.64	12.58	12.60	12.52	12.90	21,954,958	277,165,534	12.624	5.003	4.979	4.987	4.956	5.106	55,467,160	4.9969	-2.17%
2016-03-07	0	12.92	12.90	12.94	12.80	13.14	14,345,427	185,959,013	12.963	5.114	5.106	5.122	5.066	5.201	36,242,388	5.1310	-0.77%
2016-03-04	0	13.02	13.00	13.02	12.72	13.06	18,161,389	235,012,494	12.940	5.154	5.146	5.154	5.035	5.169	45,883,061	5.1220	1.72%
2016-03-03	0	12.80	12.76	12.80	12.62	12.98	15,988,529	204,208,095	12.772	5.066	5.051	5.066	4.995	5.138	40,393,532	5.0555	0.47%
2016-03-02	0	12.74	12.74	12.78	12.54	12.86	31,741,509	403,212,162	12.703	5.043	5.043	5.059	4.964	5.090	80,191,972	5.0281	4.60%
2016-03-01	0	12.18	12.18	12.22	11.82	12.24	25,693,398	309,396,706	12.042	4.821	4.821	4.837	4.679	4.845	64,911,982	4.7664	3.75%
2016-02-29	0	11.74	11.72	11.76	11.54	12.10	18,025,207	211,033,925	11.708	4.647	4.639	4.655	4.568	4.789	45,539,010	4.6341	-2.33%
2016-02-26	0	12.02	12.04	12.06	11.80	12.14	22,550,633	271,142,333	12.024	4.758	4.766	4.774	4.671	4.805	56,972,078	4.7592	3.98%
2016-02-25	0	11.56	11.56	11.60	11.50	11.94	16,120,062	188,664,902	11.704	4.576	4.576	4.592	4.552	4.726	40,725,838	4.6326	-0.52%
2016-02-24	0	11.62	11.60	11.64	11.52	11.98	31,192,990	364,143,221	11.674	4.599	4.592	4.607	4.560	4.742	78,806,189	4.6207	-2.84%
2016-02-23	0	11.96	11.94	11.96	11.86	12.64	39,527,203	478,290,303	12.100	4.734	4.726	4.734	4.694	5.003	99,861,804	4.7895	-5.68%
2016-02-22	0	12.68	12.66	12.72	12.52	12.88	20,633,645	260,493,543	12.625	5.019	5.011	5.035	4.956	5.098	52,128,986	4.9971	1.44%
2016-02-19	0	12.50	12.46	12.50	12.14	12.54	12,470,667	154,538,600	12.392	4.948	4.932	4.948	4.805	4.964	31,505,981	4.9051	0.32%
2016-02-18	0	12.46	12.44	12.46	12.38	12.68	15,857,509	198,755,111	12.534	4.932	4.924	4.932	4.900	5.019	40,062,522	4.9611	2.13%
2016-02-17	0	12.20	12.16	12.20	12.14	12.70	22,733,870	281,830,995	12.397	4.829	4.813	4.829	4.805	5.027	57,435,009	4.9070	-1.13%
2016-02-16	0	12.34	12.32	12.36	12.24	12.60	15,854,230	197,228,114	12.440	4.884	4.876	4.892	4.845	4.987	40,054,238	4.9240	0.98%
2016-02-15	0	12.22	12.22	12.24	11.50	12.26	14,632,269	175,800,814	12.015	4.837	4.837	4.845	4.552	4.853	36,967,067	4.7556	7.95%
2016-02-12	0	11.32	11.32	11.36	11.28	11.78	16,861,537	192,868,578	11.438	4.481	4.481	4.497	4.465	4.663	42,599,106	4.5275	-4.71%
2016-02-11	0	11.88	11.86	11.90	11.20	11.90	24,989,017	293,110,017	11.730	4.702	4.694	4.710	4.433	4.710	63,132,428	4.6428	-2.30%
2016-02-05	0	12.16	12.14	12.18	12.12	12.56	20,202,907	247,334,213	12.243	4.813	4.805	4.821	4.797	4.971	51,040,766	4.8458	-2.25%
2016-02-04	0	12.44	12.44	12.46	12.28	12.58	14,784,668	184,029,886	12.447	4.924	4.924	4.932	4.861	4.979	37,352,089	4.9269	0.48%
2016-02-03	0	12.38	12.38	12.42	12.20	12.56	24,781,368	305,544,293	12.330	4.900	4.900	4.916	4.829	4.971	62,607,823	4.8803	-2.83%
2016-02-02	0	12.74	12.72	12.74	12.68	12.96	12,038,161	154,215,527	12.811	5.043	5.035	5.043	5.019	5.130	30,413,295	5.0707	-1.09%
2016-02-01	0	12.88	12.88	12.92	12.76	13.24	16,195,585	209,854,218	12.958	5.098	5.098	5.114	5.051	5.241	40,916,640	5.1288	-1.98%
2016-01-29	0	13.14	13.10	13.16	12.74	13.16	24,594,218	320,267,912	13.022	5.201	5.185	5.209	5.043	5.209	62,135,005	5.1544	0.00%
2016-01-28	0	13.14	13.12	13.14	12.92	13.32	16,531,142	216,472,254	13.095	5.201	5.193	5.201	5.114	5.272	41,764,393	5.1832	0.46%
2016-01-27	0	13.08	13.06	13.08	12.92	13.32	20,386,097	267,145,417	13.104	5.177	5.169	5.177	5.114	5.272	51,503,579	5.1869	1.55%
2016-01-26	0	12.88	12.88	12.90	12.74	13.28	20,898,806	271,518,152	12.992	5.098	5.098	5.106	5.043	5.256	52,798,891	5.1425	-4.02%
2016-01-25	0	13.42	13.40	13.42	13.28	13.68	22,761,924	305,163,098	13.407	5.312	5.304	5.312	5.256	5.415	57,505,885	5.3066	1.51%
2016-01-22	0	13.22	13.20	13.24	12.78	13.32	22,027,264	288,307,748	13.089	5.233	5.225	5.241	5.059	5.272	55,649,835	5.1807	4.92%
2016-01-21	0	12.60	12.54	12.56	12.54	13.16	15,386,012	196,111,722	12.746	4.987	4.964	4.971	4.964	5.209	38,871,329	5.0452	-1.87%
2016-01-20	0	12.84	12.82	12.84	12.66	13.30	21,562,991	278,541,457	12.918	5.082	5.074	5.082	5.011	5.264	54,476,892	5.1130	-6.14%
2016-01-19	0	13.68	13.68	13.72	13.12	13.80	24,668,646	333,702,309	13.527	5.415	5.415	5.431	5.193	5.462	62,323,041	5.3544	4.11%
2016-01-18	0	13.14	13.12	13.16	12.92	13.34	16,961,430	223,113,801	13.154	5.201	5.193	5.209	5.114	5.280	42,851,476	5.2067	-0.76%
2016-01-15	0	13.24	13.24	13.26	13.08	13.60	14,124,856	187,744,857	13.292	5.241	5.241	5.249	5.177	5.383	35,685,136	5.2612	-0.75%
2016-01-14	0	13.34	13.32	13.38	13.02	13.40	24,388,945	323,626,609	13.269	5.280	5.272	5.296	5.154	5.304	61,616,402	5.2523	-1.33%
2016-01-13	0	13.52	13.52	13.56	13.40	13.96	29,652,523	403,686,562	13.614	5.351	5.351	5.367	5.304	5.526	74,914,343	5.3886	-1.02%
2016-01-12	0	13.66	13.62	13.64	13.52	13.80	18,244,977	249,578,399	13.679	5.407	5.391	5.399	5.351	5.462	46,094,238	5.4145	0.29%
2016-01-11	0	13.62	13.60	13.68	13.52	14.18	32,677,399	449,691,812	13.762	5.391	5.383	5.415	5.351	5.613	82,556,411	5.4471	-6.71%
2016-01-08	0	14.60	14.58	14.62	14.44	14.78	19,015,019	278,654,074	14.654	5.779	5.771	5.787	5.716	5.850	48,039,678	5.8005	0.83%
2016-01-07	0	14.48	14.50	14.54	14.24	14.70	26,228,451	380,488,156	14.507	5.731	5.739	5.755	5.636	5.819	66,263,743	5.7420	-2.43%
2016-01-06	0	14.84	14.82	14.86	14.74	15.04	24,210,497	360,249,199	14.880	5.874	5.866	5.882	5.834	5.953	61,165,570	5.8897	-0.13%
2016-01-05	0	14.86	14.84	14.88	14.70	15.14	16,546,971	247,390,985	14.951	5.882	5.874	5.890	5.819	5.993	41,804,384	5.9178	-0.40%
2016-01-04	0	14.92	14.92	14.96	14.80	15.30	16,443,397	245,970,320	14.959	5.906	5.906	5.921	5.858	6.056	41,542,714	5.9209	-3.24%
2015-12-31	0	15.42	15.38	15.46	15.36	15.56	11,243,000	173,858,840	15.464	6.104	6.088	6.119	6.080	6.159	28,404,394	6.1208	-1.15%
2015-12-30	0	15.60	15.60	15.64	15.40	15.94	28,357,289	441,902,251	15.583	6.175	6.175	6.191	6.096	6.309	71,642,055	6.1682	-2.13%
2015-12-29	0	15.94	15.92	15.98	15.76	16.20	15,539,933	248,492,686	15.991	6.309	6.301	6.325	6.238	6.412	39,260,196	6.3294	-1.73%
2015-12-28	0	16.22	16.20	16.22	16.18	16.74	5,606,990	91,436,303	16.308	6.420	6.412	6.420	6.404	6.626	14,165,539	6.4548	-2.99%
2015-12-24	0	16.72	16.70	16.74	16.50	16.76	4,217,885	70,367,405	16.683	6.618	6.610	6.626	6.531	6.634	10,656,094	6.6035	0.72%
2015-12-23	0	16.60	16.60	16.62	16.40	16.76	14,330,815	237,793,263	16.593	6.571	6.571	6.579	6.491	6.634	36,205,472	6.5679	1.34%
2015-12-22	0	16.38	16.36	16.38	16.24	16.48	7,103,027	115,985,266	16.329	6.484	6.476	6.484	6.428	6.523	17,945,137	6.4633	0.12%
2015-12-21	0	16.36	16.32	16.38	16.14	16.48	13,605,799	222,524,998	16.355	6.476	6.460	6.484	6.389	6.523	34,373,786	6.4737	0.99%
2015-12-18	0	16.20	16.18	16.22	16.08	16.34	16,748,935	271,615,784	16.217	6.412	6.404	6.420	6.365	6.468	42,314,627	6.4190	-0.86%
2015-12-17	0	16.34	16.28	16.34	16.14	16.44	19,677,612	320,101,877	16.267	6.468	6.444	6.468	6.389	6.507	49,713,657	6.4389	2.13%
2015-12-16	0	16.00	15.98	16.00	15.90	16.18	40,154,901	645,666,262	16.079	6.333	6.325	6.333	6.294	6.404	101,447,625	6.3645	1.39%
2015-12-15	0	15.78	15.76	15.78	15.44	15.90	19,190,488	302,777,396	15.778	6.246	6.238	6.246	6.111	6.294	48,482,984	6.2450	1.94%
2015-12-14	0	15.48	15.46	15.50	14.70	15.52	26,895,132	409,195,401	15.215	6.127	6.119	6.135	5.819	6.143	67,948,051	6.0222	0.65%
2015-12-11	0	15.38	15.36	15.42	15.30	16.12	21,937,089	341,074,128	15.548	6.088	6.080	6.104	6.056	6.381	55,422,016	6.1541	-4.00%
2015-12-10	0	16.02	15.94	16.00	15.92	16.14	21,242,063	340,522,858	16.031	6.341	6.309	6.333	6.301	6.389	53,666,097	6.3452	0.13%
2015-12-09	0	16.00	15.94	16.00	15.92	16.12	23,088,849	369,555,463	16.006	6.333	6.309	6.333	6.301	6.381	58,331,831	6.3354	-0.74%
2015-12-08	0	16.12	16.08	16.12	15.82	16.14	432,610,080	6,970,015,008	16.112	6.381	6.365	6.381	6.262	6.389	1,092,949,151	6.3773	-5.84%
2015-12-07	0	17.12	17.10	17.12	17.10	17.40	11,248,473	194,366,096	17.279	6.776	6.769	6.776	6.769	6.887	28,418,221	6.8395	0.59%
2015-12-04	0	17.02	17.06	17.08	16.98	17.30	16,560,735	283,378,482	17.112	6.737	6.753	6.761	6.721	6.848	41,839,157	6.7730	-2.18%
2015-12-03	0	17.40	17.36	17.38	17.26	17.58	13,182,651	229,765,286	17.429	6.887	6.871	6.879	6.832	6.958	33,304,742	6.8989	0.58%
2015-12-02	0	17.30	17.26	17.30	17.02	17.48	13,690,909	236,464,806	17.272	6.848	6.832	6.848	6.737	6.919	34,588,809	6.8365	-0.23%
2015-12-01	0	17.34	17.32	17.36	17.04	17.44	16,000,471	276,591,703	17.287	6.864	6.856	6.871	6.745	6.903	40,423,703	6.8423	3.09%
2015-11-30	0	16.82	16.80	16.92	16.72	17.10	29,793,027	502,657,643	16.872	6.658	6.650	6.697	6.618	6.769	75,269,313	6.6781	-0.47%
2015-11-27	0	16.90	16.92	16.96	16.86	17.46	17,184,289	292,210,512	17.005	6.689	6.697	6.713	6.674	6.911	43,414,509	6.7307	-2.20%
2015-11-26	0	17.28	17.26	17.28	17.16	17.52	8,432,194	146,213,417	17.340	6.840	6.832	6.840	6.792	6.935	21,303,154	6.8635	-0.12%
2015-11-25	0	17.30	17.30	17.32	17.08	17.44	11,278,103	195,111,768	17.300	6.848	6.848	6.856	6.761	6.903	28,493,079	6.8477	0.58%
2015-11-24	0	17.20	17.20	17.22	17.16	17.46	9,889,418	170,737,139	17.265	6.808	6.808	6.816	6.792	6.911	24,984,695	6.8337	-0.81%
2015-11-23	0	17.34	17.32	17.34	17.32	17.66	9,696,182	169,373,195	17.468	6.864	6.856	6.864	6.856	6.990	24,496,502	6.9142	-0.46%
2015-11-20	0	17.42	17.40	17.42	17.26	17.60	11,575,418	201,613,268	17.417	6.895	6.887	6.895	6.832	6.966	29,244,218	6.8941	0.00%
2015-11-19	0	17.42	17.40	17.42	17.34	17.66	12,486,434	218,263,624	17.480	6.895	6.887	6.895	6.864	6.990	31,545,815	6.9189	0.23%
2015-11-18	0	17.38	17.34	17.38	17.10	17.58	9,190,281	159,061,688	17.308	6.879	6.864	6.879	6.769	6.958	23,218,391	6.8507	0.35%
2015-11-17	0	17.32	17.32	17.38	17.30	17.72	9,526,092	166,449,009	17.473	6.856	6.856	6.879	6.848	7.014	24,066,786	6.9161	0.70%
2015-11-16	0	17.20	17.20	17.22	16.84	17.48	10,644,779	184,035,823	17.289	6.808	6.808	6.816	6.666	6.919	26,893,045	6.8432	-1.04%
2015-11-13	0	17.38	17.34	17.40	17.22	17.44	11,010,402	190,703,437	17.320	6.879	6.864	6.887	6.816	6.903	27,816,757	6.8557	-1.70%
2015-11-12	0	17.68	17.66	17.70	17.38	17.86	10,291,206	181,537,951	17.640	6.998	6.990	7.006	6.879	7.069	25,999,775	6.9823	2.55%
2015-11-11	0	17.24	17.22	17.24	17.14	17.70	12,797,105	221,076,043	17.276	6.824	6.816	6.824	6.784	7.006	32,330,696	6.8380	-1.82%
2015-11-10	0	17.56	17.54	17.60	17.42	17.84	9,649,046	169,827,197	17.600	6.951	6.943	6.966	6.895	7.061	24,377,418	6.9666	-1.01%
2015-11-09	0	17.74	17.70	17.76	17.64	18.06	14,147,829	252,661,721	17.859	7.022	7.006	7.030	6.982	7.148	35,743,175	7.0688	-1.22%
2015-11-06	0	17.96	17.92	17.98	17.82	18.00	8,079,292	144,625,749	17.901	7.109	7.093	7.117	7.053	7.125	20,411,580	7.0855	-0.22%
2015-11-05	0	18.00	17.92	17.98	17.60	18.16	24,263,817	436,023,434	17.970	7.125	7.093	7.117	6.966	7.188	61,300,278	7.1129	2.16%
2015-11-04	0	17.62	17.62	17.64	17.56	18.08	24,255,924	431,937,973	17.808	6.974	6.974	6.982	6.951	7.156	61,280,337	7.0486	-0.79%
2015-11-03	0	17.76	17.74	17.78	17.60	17.96	13,215,894	234,892,826	17.774	7.030	7.022	7.038	6.966	7.109	33,388,728	7.0351	0.23%
2015-11-02	0	17.72	17.66	17.74	17.46	17.98	15,923,554	283,381,180	17.796	7.014	6.990	7.022	6.911	7.117	40,229,379	7.0441	0.11%
2015-10-30	0	17.70	17.68	17.72	17.50	17.86	11,866,557	210,096,218	17.705	7.006	6.998	7.014	6.927	7.069	29,979,753	7.0079	1.26%
2015-10-29	0	17.48	17.44	17.50	17.12	17.80	21,497,309	374,085,493	17.402	6.919	6.903	6.927	6.776	7.046	54,310,953	6.8878	-0.57%
2015-10-28	0	17.58	17.54	17.62	17.34	17.80	19,319,393	338,708,887	17.532	6.958	6.943	6.974	6.864	7.046	48,808,650	6.9395	-0.57%
2015-10-27	0	17.68	17.60	17.68	17.42	17.94	14,029,603	247,168,413	17.618	6.998	6.966	6.998	6.895	7.101	35,444,488	6.9734	-1.45%
2015-10-26	0	17.94	17.88	17.98	17.72	18.04	16,440,507	293,916,430	17.878	7.101	7.077	7.117	7.014	7.141	41,535,413	7.0763	0.67%
2015-10-23	0	17.82	17.80	17.82	17.68	17.90	15,271,334	271,719,940	17.793	7.053	7.046	7.053	6.998	7.085	38,581,606	7.0427	1.71%
2015-10-22	0	17.52	17.48	17.52	17.40	17.80	14,355,367	252,568,202	17.594	6.935	6.919	6.935	6.887	7.046	36,267,500	6.9640	-1.57%
2015-10-20	0	17.80	17.74	17.80	17.62	17.98	10,388,198	184,722,591	17.782	7.046	7.022	7.046	6.974	7.117	26,244,817	7.0384	-0.45%
2015-10-19	0	17.88	17.86	17.88	17.42	17.90	7,684,655	136,201,775	17.724	7.077	7.069	7.077	6.895	7.085	19,414,566	7.0154	1.48%
2015-10-16	0	17.62	17.60	17.68	17.32	17.96	18,501,978	325,698,831	17.604	6.974	6.966	6.998	6.856	7.109	46,743,527	6.9678	-0.45%
2015-10-15	0	17.70	17.70	17.74	17.32	17.82	14,117,116	249,777,414	17.693	7.006	7.006	7.022	6.856	7.053	35,665,581	7.0033	2.91%
2015-10-14	0	17.20	17.22	17.24	16.80	17.46	14,546,281	250,453,037	17.218	6.808	6.816	6.824	6.650	6.911	36,749,827	6.8151	1.06%
2015-10-13	0	17.02	16.98	17.02	16.80	17.98	16,247,487	278,849,257	17.163	6.737	6.721	6.737	6.650	7.117	41,047,766	6.7933	-2.74%
2015-10-12	0	17.50	17.48	17.52	17.42	17.88	14,691,014	259,391,732	17.657	6.927	6.919	6.935	6.895	7.077	37,115,481	6.9888	0.11%
2015-10-09	0	17.48	17.44	17.48	17.20	17.66	26,684,290	465,888,588	17.459	6.919	6.903	6.919	6.808	6.990	67,415,378	6.9107	3.31%
2015-10-08	0	16.92	16.88	16.94	16.68	17.18	12,162,446	205,541,551	16.900	6.697	6.681	6.705	6.602	6.800	30,727,289	6.6892	-0.24%
2015-10-07	0	16.96	16.90	16.96	16.56	17.00	21,236,254	356,800,087	16.802	6.713	6.689	6.713	6.555	6.729	53,651,422	6.6503	1.80%
2015-10-06	0	16.66	16.60	16.64	16.46	17.00	14,800,211	246,379,605	16.647	6.594	6.571	6.586	6.515	6.729	37,391,357	6.5892	0.60%
2015-10-05	0	16.56	16.52	16.58	15.82	16.58	20,155,338	329,241,752	16.335	6.555	6.539	6.563	6.262	6.563	50,920,588	6.4658	5.21%
2015-10-02	0	15.74	15.74	15.76	15.02	15.90	29,017,999	454,139,461	15.650	6.230	6.230	6.238	5.945	6.294	73,311,277	6.1947	4.52%
2015-09-30	0	15.06	15.02	15.10	14.86	15.18	27,812,636	419,053,297	15.067	5.961	5.945	5.977	5.882	6.009	70,266,039	5.9638	1.76%
2015-09-29	0	14.80	14.78	14.80	14.54	15.10	24,015,967	355,336,603	14.796	5.858	5.850	5.858	5.755	5.977	60,674,108	5.8565	-3.65%
2015-09-25	0	15.36	15.34	15.38	15.00	15.50	13,434,836	205,517,872	15.297	6.080	6.072	6.088	5.937	6.135	33,941,864	6.0550	0.66%
2015-09-24	0	15.26	15.22	15.24	15.06	15.42	10,392,362	158,422,455	15.244	6.040	6.024	6.032	5.961	6.104	26,255,337	6.0339	1.19%
2015-09-23	0	15.08	15.04	15.08	14.80	15.36	21,604,692	324,868,293	15.037	5.969	5.953	5.969	5.858	6.080	54,582,246	5.9519	-2.84%
2015-09-22	0	15.52	15.48	15.52	15.44	15.90	9,949,411	156,302,542	15.710	6.143	6.127	6.143	6.111	6.294	25,136,262	6.2182	-0.51%
2015-09-21	0	15.60	15.56	15.62	15.18	15.72	11,142,360	173,068,862	15.533	6.175	6.159	6.183	6.009	6.222	28,150,137	6.1481	-0.76%
2015-09-18	0	15.72	15.68	15.72	15.34	15.82	12,536,937	196,375,693	15.664	6.222	6.206	6.222	6.072	6.262	31,673,406	6.2000	1.42%
2015-09-17	0	15.50	15.48	15.56	15.10	15.80	23,557,929	365,383,427	15.510	6.135	6.127	6.159	5.977	6.254	59,516,918	6.1392	3.06%
2015-09-16	0	15.04	15.04	15.08	14.72	15.38	27,794,195	416,840,457	14.997	5.953	5.953	5.969	5.826	6.088	70,219,450	5.9363	1.35%
2015-09-15	0	14.84	14.80	14.82	14.68	15.26	28,188,168	419,560,232	14.884	5.874	5.858	5.866	5.811	6.040	71,214,786	5.8915	-2.37%
2015-09-14	0	15.20	15.16	15.20	15.10	15.70	17,177,624	263,162,332	15.320	6.016	6.001	6.016	5.977	6.214	43,397,670	6.0640	-1.68%
2015-09-11	0	15.46	15.38	15.42	15.36	15.88	16,920,133	263,998,818	15.603	6.119	6.088	6.104	6.080	6.286	42,747,143	6.1758	-1.15%
2015-09-10	0	15.64	15.62	15.68	15.04	15.76	21,889,786	339,807,266	15.524	6.191	6.183	6.206	5.953	6.238	55,302,509	6.1445	-0.26%
2015-09-09	0	15.68	15.66	15.70	15.44	15.92	34,110,339	535,951,775	15.712	6.206	6.199	6.214	6.111	6.301	86,176,601	6.2192	3.43%
2015-09-08	0	15.16	15.10	15.12	14.16	15.20	23,009,650	340,573,652	14.801	6.001	5.977	5.985	5.605	6.016	58,131,742	5.8587	5.87%
2015-09-07	0	14.32	14.30	14.34	14.26	14.82	12,050,665	175,176,950	14.537	5.668	5.660	5.676	5.644	5.866	30,444,885	5.7539	0.42%
2015-09-04	0	14.26	14.24	14.30	14.00	14.70	18,265,450	260,402,761	14.257	5.644	5.636	5.660	5.541	5.819	46,145,961	5.6430	-0.42%
2015-09-02	0	14.32	14.24	14.32	13.92	14.94	26,459,948	380,004,017	14.362	5.668	5.636	5.668	5.510	5.914	66,848,599	5.6845	0.42%
2015-09-01	0	14.26	14.22	14.28	14.08	14.64	32,532,180	464,194,860	14.269	5.644	5.629	5.652	5.573	5.795	82,189,529	5.6479	-3.13%
2015-08-31	0	14.72	14.70	14.74	14.34	15.50	41,709,031	610,029,311	14.626	5.826	5.819	5.834	5.676	6.135	105,373,989	5.7892	-4.04%
2015-08-28	0	15.34	15.34	15.36	15.32	16.10	17,998,051	282,191,871	15.679	6.072	6.072	6.080	6.064	6.373	45,470,403	6.2061	-1.92%
2015-08-27	0	15.64	15.60	15.64	14.90	15.80	30,442,378	467,155,302	15.346	6.191	6.175	6.191	5.898	6.254	76,909,838	6.0741	7.27%
2015-08-26	0	14.58	14.58	14.66	14.40	15.54	26,348,894	391,733,466	14.867	5.771	5.771	5.803	5.700	6.151	66,568,031	5.8847	-1.62%
2015-08-25	0	14.82	14.86	14.88	13.98	15.34	34,968,592	518,316,222	14.822	5.866	5.882	5.890	5.534	6.072	88,344,897	5.8670	1.65%
2015-08-24	0	14.58	14.50	14.60	14.04	15.46	38,272,444	554,969,777	14.501	5.771	5.739	5.779	5.557	6.119	96,691,772	5.7396	-4.71%
2015-08-21	0	15.30	15.28	15.34	15.14	15.66	31,492,940	484,228,971	15.376	6.056	6.048	6.072	5.993	6.199	79,563,985	6.0860	-3.41%
2015-08-20	0	15.84	15.80	15.84	15.62	16.16	22,428,864	354,267,015	15.795	6.270	6.254	6.270	6.183	6.396	56,664,440	6.2520	-1.98%
2015-08-19	0	16.16	16.12	16.16	15.90	16.38	25,210,026	406,630,624	16.130	6.396	6.381	6.396	6.294	6.484	63,690,787	6.3844	0.87%
2015-08-18	0	16.02	16.04	16.10	15.92	16.70	20,644,134	335,310,441	16.242	6.341	6.349	6.373	6.301	6.610	52,155,485	6.4291	-0.87%
2015-08-17	0	16.16	16.12	16.16	15.92	16.50	28,388,176	459,519,130	16.187	6.396	6.381	6.396	6.301	6.531	71,720,088	6.4071	-1.94%
2015-08-14	0	16.48	16.46	16.48	16.38	16.74	14,123,239	233,676,243	16.546	6.523	6.515	6.523	6.484	6.626	35,681,050	6.5490	0.24%
2015-08-13	0	16.44	16.44	16.52	16.40	17.10	28,498,980	472,825,305	16.591	6.507	6.507	6.539	6.491	6.769	72,000,024	6.5670	-1.56%
2015-08-12	0	16.70	16.70	16.72	16.42	16.92	25,128,100	418,352,828	16.649	6.610	6.610	6.618	6.499	6.697	63,483,809	6.5899	-2.91%
2015-08-11	0	17.20	17.22	17.26	17.00	17.46	30,168,998	521,630,072	17.290	6.808	6.816	6.832	6.729	6.911	76,219,169	6.8438	3.12%
2015-08-10	0	16.68	16.64	16.68	15.80	16.88	27,687,996	456,586,616	16.490	6.602	6.586	6.602	6.254	6.681	69,951,148	6.5272	6.11%
2015-08-07	0	15.72	15.70	15.76	15.62	15.96	15,919,408	251,142,311	15.776	6.222	6.214	6.238	6.183	6.317	40,218,904	6.2444	0.38%
2015-08-06	0	15.66	15.64	15.68	15.60	15.92	16,414,671	257,261,010	15.673	6.199	6.191	6.206	6.175	6.301	41,470,140	6.2035	-0.25%
2015-08-05	0	15.70	15.70	15.74	15.68	15.96	9,544,302	150,622,789	15.781	6.214	6.214	6.230	6.206	6.317	24,112,792	6.2466	-0.63%
2015-08-04	0	15.80	15.74	15.80	15.60	15.96	16,821,755	265,016,489	15.754	6.254	6.230	6.254	6.175	6.317	42,498,600	6.2359	0.51%
2015-08-03	0	15.72	15.72	15.76	15.52	16.24	18,078,235	284,380,280	15.731	6.222	6.222	6.238	6.143	6.428	45,672,980	6.2264	-2.60%
2015-07-31	0	16.14	16.04	16.16	16.04	16.38	16,845,519	272,082,516	16.152	6.389	6.349	6.396	6.349	6.484	42,558,638	6.3931	-0.12%
2015-07-30	0	16.16	16.16	16.18	16.06	16.40	19,867,613	321,480,390	16.181	6.396	6.396	6.404	6.357	6.491	50,193,677	6.4048	-0.25%
2015-07-29	0	16.20	16.20	16.24	15.70	16.28	18,082,447	289,569,861	16.014	6.412	6.412	6.428	6.214	6.444	45,683,621	6.3386	3.05%
2015-07-28	0	15.72	15.70	15.76	15.54	16.30	23,408,431	370,574,410	15.831	6.222	6.214	6.238	6.151	6.452	59,139,225	6.2661	-0.25%
2015-07-27	0	15.76	15.76	15.78	15.58	15.96	29,847,456	468,211,127	15.687	6.238	6.238	6.246	6.167	6.317	75,406,823	6.2091	-1.75%
2015-07-24	0	16.04	16.00	16.08	15.82	16.20	16,497,827	263,685,018	15.983	6.349	6.333	6.365	6.262	6.412	41,680,226	6.3264	-0.87%
2015-07-23	0	16.18	16.10	16.18	15.58	16.24	19,013,938	305,295,561	16.056	6.404	6.373	6.404	6.167	6.428	48,036,947	6.3554	2.93%
2015-07-22	0	15.72	15.70	15.76	15.52	15.92	17,600,168	275,847,755	15.673	6.222	6.214	6.238	6.143	6.301	44,465,188	6.2037	-0.76%
2015-07-21	0	15.84	15.82	15.84	15.60	16.02	14,402,732	228,290,541	15.851	6.270	6.262	6.270	6.175	6.341	36,387,163	6.2739	0.76%
2015-07-20	0	15.72	15.70	15.76	15.56	16.20	14,689,335	231,426,876	15.755	6.222	6.214	6.238	6.159	6.412	37,111,239	6.2360	-1.75%
2015-07-17	0	16.00	16.00	16.04	15.82	16.36	19,066,649	307,728,319	16.140	6.333	6.333	6.349	6.262	6.476	48,170,116	6.3884	0.25%
2015-07-16	0	15.96	15.92	15.96	15.22	15.98	27,890,263	437,677,529	15.693	6.317	6.301	6.317	6.024	6.325	70,462,157	6.2115	2.05%
2015-07-15	0	15.64	15.62	15.70	15.54	16.22	27,582,861	434,106,300	15.738	6.191	6.183	6.214	6.151	6.420	69,685,534	6.2295	-2.86%
2015-07-14	0	16.10	16.08	16.12	15.72	16.56	36,123,326	579,561,753	16.044	6.373	6.365	6.381	6.222	6.555	91,262,225	6.3505	-3.71%
2015-07-13	0	16.72	16.72	16.76	16.32	17.10	23,252,419	390,225,669	16.782	6.618	6.618	6.634	6.460	6.769	58,745,075	6.6427	1.33%
2015-07-10	0	16.50	16.50	16.54	15.50	16.70	46,375,180	759,161,498	16.370	6.531	6.531	6.547	6.135	6.610	117,162,581	6.4796	7.56%
2015-07-09	0	15.34	15.32	15.40	14.50	16.38	50,550,857	789,763,594	15.623	6.072	6.064	6.096	5.739	6.484	127,712,041	6.1839	4.21%
2015-07-08	0	14.72	14.72	14.78	14.42	15.46	76,947,408	1,143,651,642	14.863	5.826	5.826	5.850	5.708	6.119	194,400,473	5.8830	-4.17%
2015-07-07	0	15.36	15.34	15.40	15.26	17.18	57,050,145	904,706,423	15.858	6.080	6.072	6.096	6.040	6.800	144,131,888	6.2769	-10.49%
2015-07-06	0	17.16	17.18	17.22	16.32	17.52	39,826,671	672,132,156	16.876	6.792	6.800	6.816	6.460	6.935	100,618,382	6.6800	-0.58%
2015-07-03	0	17.26	17.24	17.28	16.90	17.64	25,930,080	444,718,518	17.151	6.832	6.824	6.840	6.689	6.982	65,509,937	6.7886	-2.27%
2015-07-02	0	17.66	17.62	17.66	17.40	18.18	32,329,042	572,697,053	17.715	6.990	6.974	6.990	6.887	7.196	81,676,319	7.0118	1.98%
2015-06-30	0	17.66	17.68	17.72	17.30	17.80	22,609,507	398,827,950	17.640	6.855	6.862	6.878	6.715	6.909	58,250,256	6.8468	2.56%
2015-06-29	0	17.22	17.24	17.30	16.82	17.92	26,499,134	459,699,987	17.348	6.684	6.692	6.715	6.529	6.956	68,271,340	6.7334	-2.71%
2015-06-26	0	17.70	17.68	17.70	17.60	18.34	23,081,600	412,557,435	17.874	6.870	6.862	6.870	6.831	7.119	59,466,538	6.9376	-3.49%
2015-06-25	0	18.34	18.34	18.40	18.28	18.84	28,835,801	535,866,208	18.583	7.119	7.119	7.142	7.095	7.313	74,291,438	7.2130	-0.54%
2015-06-24	0	18.44	18.46	18.50	18.12	18.50	22,438,341	412,245,421	18.372	7.157	7.165	7.181	7.033	7.181	57,809,270	7.1311	1.10%
2015-06-23	0	18.24	18.24	18.26	18.20	18.56	21,933,782	402,055,535	18.330	7.080	7.080	7.088	7.064	7.204	56,509,344	7.1149	1.33%
2015-06-22	0	18.00	17.98	18.00	17.46	18.24	13,873,689	247,245,887	17.821	6.987	6.979	6.987	6.777	7.080	35,743,634	6.9172	3.57%
2015-06-19	0	17.38	17.34	17.44	17.20	17.88	21,128,950	370,232,494	17.523	6.746	6.730	6.769	6.676	6.940	54,435,806	6.8013	1.16%
2015-06-18	0	17.18	17.16	17.22	17.14	17.58	11,106,430	192,349,712	17.319	6.668	6.661	6.684	6.653	6.824	28,614,175	6.7222	-1.26%
2015-06-17	0	17.40	17.36	17.40	17.14	17.60	15,637,932	271,212,702	17.343	6.754	6.738	6.754	6.653	6.831	40,288,961	6.7317	0.46%
2015-06-16	0	17.32	17.30	17.32	17.24	17.98	16,820,309	294,381,289	17.502	6.723	6.715	6.723	6.692	6.979	43,335,191	6.7931	-2.81%
2015-06-15	0	17.82	17.80	17.84	17.72	18.36	11,297,138	202,507,550	17.926	6.917	6.909	6.924	6.878	7.126	29,105,508	6.9577	-3.57%
2015-06-12	0	18.48	18.48	18.52	18.14	18.56	22,324,331	409,628,459	18.349	7.173	7.173	7.188	7.041	7.204	57,515,539	7.1220	1.43%
2015-06-11	0	18.22	18.16	18.26	17.82	18.42	27,108,297	491,721,893	18.139	7.072	7.049	7.088	6.917	7.150	69,840,764	7.0406	5.07%
2015-06-10	0	17.34	17.32	17.34	17.12	17.96	21,072,754	368,850,427	17.504	6.730	6.723	6.730	6.645	6.971	54,291,025	6.7939	-0.23%
2015-06-09	0	17.38	17.38	17.42	17.28	17.92	14,037,443	245,235,345	17.470	6.746	6.746	6.761	6.707	6.956	36,165,523	6.7809	-1.92%
2015-06-08	0	17.72	17.66	17.76	17.46	17.98	14,621,911	259,595,489	17.754	6.878	6.855	6.893	6.777	6.979	37,671,324	6.8911	0.91%
2015-06-05	0	17.56	17.50	17.56	17.42	18.24	37,782,266	668,142,142	17.684	6.816	6.793	6.816	6.761	7.080	97,340,763	6.8640	-2.55%
2015-06-04	0	18.02	18.00	18.06	17.74	18.48	19,646,900	354,300,866	18.033	6.994	6.987	7.010	6.886	7.173	50,617,510	6.9996	0.00%
2015-06-03	0	18.02	18.00	18.04	17.88	18.56	15,844,498	286,815,697	18.102	6.994	6.987	7.002	6.940	7.204	40,821,149	7.0262	-1.64%
2015-06-02	0	18.32	18.32	18.34	17.96	18.54	15,797,873	289,259,632	18.310	7.111	7.111	7.119	6.971	7.196	40,701,026	7.1069	0.44%
2015-06-01	0	18.24	18.26	18.28	17.64	18.38	19,383,854	351,342,921	18.126	7.080	7.088	7.095	6.847	7.134	49,939,809	7.0353	2.59%
2015-05-29	0	17.78	17.74	17.80	17.74	18.38	36,593,925	659,246,630	18.015	6.901	6.886	6.909	6.886	7.134	94,279,167	6.9925	-2.63%
2015-05-28	0	18.26	18.26	18.30	17.98	19.66	41,254,595	773,554,801	18.751	7.088	7.088	7.103	6.979	7.631	106,286,736	7.2780	-5.88%
2015-05-27	0	19.40	19.32	19.40	19.26	19.96	22,043,774	433,985,154	19.687	7.530	7.499	7.530	7.476	7.747	56,792,723	7.6416	-1.82%
2015-05-26	0	19.76	19.76	19.78	19.54	20.15	19,544,731	387,256,044	19.814	7.670	7.670	7.677	7.584	7.821	50,354,286	7.6906	4.11%
2015-05-22	0	18.98	19.00	19.02	18.68	19.08	14,536,156	275,230,555	18.934	7.367	7.375	7.383	7.251	7.406	37,450,388	7.3492	2.04%
2015-05-21	0	18.60	18.60	18.66	18.50	18.92	12,486,869	234,078,636	18.746	7.219	7.219	7.243	7.181	7.344	32,170,684	7.2761	-1.27%
2015-05-20	0	18.84	18.78	18.84	18.42	19.06	26,157,287	492,536,937	18.830	7.313	7.289	7.313	7.150	7.398	67,390,618	7.3087	2.17%
2015-05-19	0	18.44	18.40	18.44	17.94	18.50	20,568,906	377,312,620	18.344	7.157	7.142	7.157	6.963	7.181	52,992,931	7.1201	2.79%
2015-05-18	0	17.94	17.92	17.96	17.64	17.96	20,352,461	362,550,605	17.814	6.963	6.956	6.971	6.847	6.971	52,435,290	6.9142	0.56%
2015-05-15	0	17.84	17.80	17.82	17.28	17.90	17,533,708	309,432,629	17.648	6.924	6.909	6.917	6.707	6.948	45,173,164	6.8499	3.36%
2015-05-14	0	17.26	17.20	17.28	17.14	17.46	9,914,868	171,455,153	17.293	6.699	6.676	6.707	6.653	6.777	25,544,281	6.7121	-0.23%
2015-05-13	0	17.30	17.28	17.32	17.16	17.64	12,777,568	221,142,731	17.307	6.715	6.707	6.723	6.661	6.847	32,919,630	6.7177	-0.35%
2015-05-12	0	17.36	17.34	17.36	17.34	17.94	12,954,787	228,920,260	17.671	6.738	6.730	6.738	6.730	6.963	33,376,210	6.8588	-2.58%
2015-05-11	0	17.82	17.78	17.80	17.60	18.00	13,761,762	245,244,084	17.821	6.917	6.901	6.909	6.831	6.987	35,455,269	6.9170	0.45%
2015-05-08	0	17.74	17.74	17.76	17.20	17.80	24,759,381	434,246,839	17.539	6.886	6.886	6.893	6.676	6.909	63,789,108	6.8075	4.60%
2015-05-07	0	16.96	16.96	17.00	16.88	17.34	15,200,034	259,516,179	17.073	6.583	6.583	6.598	6.552	6.730	39,160,777	6.6269	-1.40%
2015-05-06	0	17.20	17.14	17.24	16.88	17.68	24,408,317	422,169,419	17.296	6.676	6.653	6.692	6.552	6.862	62,884,640	6.7134	-0.12%
2015-05-05	0	17.22	17.16	17.28	17.10	17.78	19,984,155	348,036,649	17.416	6.684	6.661	6.707	6.637	6.901	51,486,401	6.7598	-1.37%
2015-05-04	0	17.46	17.42	17.46	17.30	17.58	21,713,047	377,932,010	17.406	6.777	6.761	6.777	6.715	6.824	55,940,651	6.7559	1.28%
2015-04-30	0	17.24	17.22	17.26	16.96	17.56	21,418,627	367,147,191	17.142	6.692	6.684	6.699	6.583	6.816	55,182,119	6.6534	-0.81%
2015-04-29	0	17.38	17.36	17.48	17.22	17.78	23,687,603	411,539,803	17.374	6.746	6.738	6.785	6.684	6.901	61,027,820	6.7435	-1.59%
2015-04-28	0	17.66	17.62	17.66	17.42	18.00	23,665,607	416,420,864	17.596	6.855	6.839	6.855	6.761	6.987	60,971,151	6.8298	-1.34%
2015-04-27	0	17.90	17.88	17.90	17.42	17.92	21,749,116	386,513,243	17.771	6.948	6.940	6.948	6.761	6.956	56,033,578	6.8979	1.59%
2015-04-24	0	17.62	17.58	17.64	17.22	17.84	23,787,826	416,759,217	17.520	6.839	6.824	6.847	6.684	6.924	61,286,031	6.8002	0.34%
2015-04-23	0	17.56	17.40	17.60	17.36	17.98	20,650,818	364,804,218	17.665	6.816	6.754	6.831	6.738	6.979	53,203,966	6.8567	-1.24%
2015-04-22	0	17.78	17.74	17.78	17.40	17.88	18,859,128	333,877,675	17.704	6.901	6.886	6.901	6.754	6.940	48,587,925	6.8716	1.60%
2015-04-21	0	17.50	17.46	17.48	16.86	17.62	25,165,478	436,700,661	17.353	6.793	6.777	6.785	6.544	6.839	64,835,360	6.7355	3.80%
2015-04-20	0	16.86	16.86	16.92	16.68	17.88	46,484,526	801,098,923	17.234	6.544	6.544	6.567	6.474	6.940	119,760,928	6.6892	-5.92%
2015-04-17	0	17.92	17.86	17.94	17.80	18.70	29,361,808	531,329,448	18.096	6.956	6.932	6.963	6.909	7.258	75,646,622	7.0238	-0.67%
2015-04-16	0	18.04	18.00	18.08	17.22	18.08	26,612,681	472,639,262	17.760	7.002	6.987	7.018	6.684	7.018	68,563,878	6.8934	3.20%
2015-04-15	0	17.48	17.42	17.54	17.30	17.98	30,904,800	544,984,235	17.634	6.785	6.761	6.808	6.715	6.979	79,621,927	6.8447	-2.89%
2015-04-14	0	18.00	17.98	18.00	17.60	18.32	43,524,939	783,378,266	17.998	6.987	6.979	6.987	6.831	7.111	112,135,963	6.9860	0.00%
2015-04-13	0	18.00	18.00	18.06	17.46	18.48	58,930,925	1,058,819,143	17.967	6.987	6.987	7.010	6.777	7.173	151,827,347	6.9738	2.39%
2015-04-10	0	17.58	17.54	17.56	17.04	17.60	70,147,913	1,220,554,221	17.400	6.824	6.808	6.816	6.614	6.831	180,726,359	6.7536	4.15%
2015-04-09	0	16.88	16.88	16.94	16.52	18.16	58,837,054	1,006,733,736	17.111	6.552	6.552	6.575	6.412	7.049	151,585,501	6.6414	1.20%
2015-04-08	0	16.68	16.64	16.70	15.80	16.70	60,897,155	993,706,124	16.318	6.474	6.459	6.482	6.133	6.482	156,893,065	6.3337	7.20%
2015-04-02	0	15.56	15.54	15.58	15.46	15.84	41,079,812	640,923,334	15.602	6.040	6.032	6.047	6.001	6.148	105,836,432	6.0558	-0.89%
2015-04-01	0	15.70	15.68	15.70	15.34	15.78	44,975,094	701,530,870	15.598	6.094	6.086	6.094	5.954	6.125	115,872,086	6.0544	2.48%
2015-03-31	0	15.32	15.30	15.32	15.26	15.48	374,809,553	5,701,003,671	15.210	5.946	5.939	5.946	5.923	6.008	965,644,776	5.9038	-3.04%
2015-03-30	0	15.80	15.78	15.80	15.40	16.34	38,759,049	614,000,223	15.842	6.133	6.125	6.133	5.977	6.342	99,857,309	6.1488	0.38%
2015-03-27	0	15.74	15.76	15.78	15.38	15.90	12,522,269	195,797,865	15.636	6.109	6.117	6.125	5.970	6.171	32,261,888	6.0690	0.51%
2015-03-26	0	15.66	15.66	15.74	15.62	15.92	8,138,701	128,376,272	15.774	6.078	6.078	6.109	6.063	6.179	20,968,233	6.1224	-1.63%
2015-03-25	0	15.92	15.92	15.96	15.58	15.98	17,823,183	282,128,634	15.829	6.179	6.179	6.195	6.047	6.203	45,918,957	6.1441	1.66%
2015-03-24	0	15.66	15.66	15.70	15.62	15.96	15,544,504	245,724,490	15.808	6.078	6.078	6.094	6.063	6.195	40,048,256	6.1357	-1.51%
2015-03-23	0	15.90	15.90	15.92	15.82	16.76	16,774,102	270,181,418	16.107	6.171	6.171	6.179	6.140	6.505	43,216,145	6.2519	-2.57%
2015-03-20	0	16.32	16.34	16.38	16.06	16.44	12,521,552	204,009,533	16.293	6.335	6.342	6.358	6.234	6.381	32,260,040	6.3239	0.25%
2015-03-19	0	16.28	16.26	16.30	16.04	16.40	16,247,507	263,627,834	16.226	6.319	6.311	6.327	6.226	6.366	41,859,446	6.2979	1.24%
2015-03-18	0	16.08	16.06	16.10	15.72	16.20	23,052,569	367,663,937	15.949	6.241	6.234	6.249	6.102	6.288	59,391,744	6.1905	2.68%
2015-03-17	0	15.66	15.60	15.68	15.46	15.72	14,727,454	229,943,093	15.613	6.078	6.055	6.086	6.001	6.102	37,943,241	6.0602	1.95%
2015-03-16	0	15.36	15.36	15.40	15.20	15.50	14,238,644	218,662,981	15.357	5.962	5.962	5.977	5.900	6.016	36,683,889	5.9607	-0.78%
2015-03-13	0	15.48	15.42	15.48	15.30	15.58	14,039,726	217,297,644	15.477	6.008	5.985	6.008	5.939	6.047	36,171,405	6.0074	1.71%
2015-03-12	0	15.22	15.18	15.28	15.14	15.38	13,707,859	209,282,924	15.267	5.908	5.892	5.931	5.877	5.970	35,316,396	5.9259	0.79%
2015-03-11	0	15.10	15.08	15.12	15.00	15.40	21,965,135	332,190,869	15.124	5.861	5.853	5.869	5.822	5.977	56,590,121	5.8701	-0.13%
2015-03-10	0	15.12	15.10	15.16	15.08	15.92	24,394,286	372,238,337	15.259	5.869	5.861	5.884	5.853	6.179	62,848,491	5.9228	-4.79%
2015-03-09	0	15.88	15.86	15.88	15.62	16.12	8,643,950	137,166,084	15.868	6.164	6.156	6.164	6.063	6.257	22,269,937	6.1592	0.25%
2015-03-06	0	15.84	15.82	15.84	15.50	15.86	11,027,018	173,678,842	15.750	6.148	6.140	6.148	6.016	6.156	28,409,581	6.1134	2.06%
2015-03-05	0	15.52	15.50	15.54	15.42	16.12	18,326,287	287,099,374	15.666	6.024	6.016	6.032	5.985	6.257	47,215,134	6.0807	-1.90%
2015-03-04	0	15.82	15.82	15.84	15.74	16.40	13,236,316	211,893,645	16.009	6.140	6.140	6.148	6.109	6.366	34,101,530	6.2136	-3.65%
2015-03-03	0	16.42	16.36	16.42	16.22	17.00	12,879,050	212,748,982	16.519	6.373	6.350	6.373	6.296	6.598	33,181,084	6.4118	-3.07%
2015-03-02	0	16.94	16.92	16.94	16.62	17.06	20,076,305	338,758,071	16.874	6.575	6.567	6.575	6.451	6.622	51,723,813	6.5494	1.93%
2015-02-27	0	16.62	16.52	16.66	16.50	16.96	15,241,820	254,586,812	16.703	6.451	6.412	6.466	6.404	6.583	39,268,433	6.4832	-1.07%
2015-02-26	0	16.80	16.78	16.80	16.18	16.80	20,156,616	334,680,680	16.604	6.521	6.513	6.521	6.280	6.521	51,930,723	6.4448	2.44%
2015-02-25	0	16.40	16.36	16.40	15.90	16.42	20,551,033	334,917,494	16.297	6.366	6.350	6.366	6.171	6.373	52,946,883	6.3255	3.02%
2015-02-24	0	15.92	15.90	15.94	15.70	15.96	7,951,503	126,193,520	15.870	6.179	6.171	6.187	6.094	6.195	20,485,944	6.1600	0.89%
2015-02-23	0	15.78	15.76	15.80	15.74	15.96	6,308,478	99,906,268	15.837	6.125	6.117	6.133	6.109	6.195	16,252,918	6.1470	-0.75%
2015-02-18	0	15.90	15.84	15.92	15.74	15.94	3,163,642	50,148,259	15.851	6.171	6.148	6.179	6.109	6.187	8,150,684	6.1526	1.27%
2015-02-17	0	15.70	15.68	15.72	15.58	15.96	8,821,359	138,943,470	15.751	6.094	6.086	6.102	6.047	6.195	22,727,007	6.1136	-0.76%
2015-02-16	0	15.82	15.80	15.86	15.32	15.96	10,120,199	159,234,163	15.734	6.140	6.133	6.156	5.946	6.195	26,073,288	6.1072	-0.88%
2015-02-13	0	15.96	15.96	16.00	15.26	16.00	23,688,992	371,738,486	15.693	6.195	6.195	6.210	5.923	6.210	61,031,399	6.0909	4.86%
2015-02-12	0	15.22	15.20	15.30	14.90	15.30	15,235,484	230,961,042	15.159	5.908	5.900	5.939	5.783	5.939	39,252,109	5.8840	0.53%
2015-02-11	0	15.14	15.10	15.16	14.94	15.22	8,654,613	131,075,902	15.145	5.877	5.861	5.884	5.799	5.908	22,297,409	5.8785	1.88%
2015-02-10	0	14.86	14.88	14.90	14.86	15.08	10,759,152	160,647,044	14.931	5.768	5.776	5.783	5.768	5.853	27,719,461	5.7955	-0.93%
2015-02-09	0	15.00	15.00	15.02	15.00	15.34	10,319,289	155,967,889	15.114	5.822	5.822	5.830	5.822	5.954	26,586,215	5.8665	-2.72%
2015-02-06	0	15.42	15.40	15.42	15.20	15.54	12,462,699	191,578,679	15.372	5.985	5.977	5.985	5.900	6.032	32,108,414	5.9666	-0.13%
2015-02-05	0	15.44	15.38	15.48	15.26	15.60	20,073,768	309,419,944	15.414	5.993	5.970	6.008	5.923	6.055	51,717,276	5.9829	2.25%
2015-02-04	0	15.10	15.08	15.10	15.02	15.60	14,946,572	229,386,271	15.347	5.861	5.853	5.861	5.830	6.055	38,507,768	5.9569	-0.79%
2015-02-03	0	15.22	15.22	15.24	14.90	15.26	13,722,926	206,465,787	15.045	5.908	5.908	5.915	5.783	5.923	35,355,214	5.8398	1.74%
2015-02-02	0	14.96	14.94	14.96	14.84	15.34	8,842,880	132,510,790	14.985	5.807	5.799	5.807	5.760	5.954	22,782,453	5.8164	-1.58%
2015-01-30	0	15.20	15.20	15.22	15.08	15.24	10,658,728	161,784,398	15.179	5.900	5.900	5.908	5.853	5.915	27,460,733	5.8915	0.93%
2015-01-29	0	15.06	15.02	15.06	14.92	15.18	19,129,937	287,715,348	15.040	5.845	5.830	5.845	5.791	5.892	49,285,627	5.8377	-0.26%
2015-01-28	0	15.10	15.06	15.14	15.06	15.58	17,728,438	270,816,805	15.276	5.861	5.845	5.877	5.845	6.047	45,674,859	5.9292	-3.08%
2015-01-27	0	15.58	15.54	15.58	15.52	15.96	16,753,405	263,218,440	15.711	6.047	6.032	6.047	6.024	6.195	43,162,822	6.0983	-0.26%
2015-01-26	0	15.62	15.60	15.62	15.40	15.70	10,692,438	166,485,391	15.570	6.063	6.055	6.063	5.977	6.094	27,547,582	6.0436	-0.89%
2015-01-23	0	15.76	15.76	15.78	15.22	15.78	31,223,151	485,306,837	15.543	6.117	6.117	6.125	5.908	6.125	80,442,114	6.0330	5.49%
2015-01-22	0	14.94	14.94	14.98	14.92	15.36	17,932,323	270,392,439	15.079	5.799	5.799	5.814	5.791	5.962	46,200,141	5.8526	-1.45%
2015-01-21	0	15.16	15.16	15.18	14.82	15.26	13,755,791	208,457,509	15.154	5.884	5.884	5.892	5.752	5.923	35,439,886	5.8820	1.07%
2015-01-20	0	15.00	14.94	15.00	14.60	15.20	13,979,359	208,389,494	14.907	5.822	5.799	5.822	5.667	5.900	36,015,878	5.7860	4.46%
2015-01-19	0	14.36	14.36	14.38	14.26	14.84	29,132,825	422,383,768	14.499	5.574	5.574	5.582	5.535	5.760	75,056,679	5.6275	-4.27%
2015-01-16	0	15.00	15.00	15.04	14.82	15.30	16,752,100	251,528,519	15.015	5.822	5.822	5.838	5.752	5.939	43,159,460	5.8279	-2.47%
2015-01-15	0	15.38	15.38	15.46	14.94	15.48	10,579,475	161,323,956	15.249	5.970	5.970	6.001	5.799	6.008	27,256,549	5.9187	1.99%
2015-01-14	0	15.08	15.06	15.08	15.04	15.34	8,976,976	136,487,166	15.204	5.853	5.845	5.853	5.838	5.954	23,127,932	5.9014	-1.31%
2015-01-13	0	15.28	15.28	15.32	15.02	15.32	7,837,989	119,356,401	15.228	5.931	5.931	5.946	5.830	5.946	20,193,490	5.9106	1.33%
2015-01-12	0	15.08	15.04	15.14	14.90	15.14	9,512,020	142,956,950	15.029	5.853	5.838	5.877	5.783	5.877	24,506,399	5.8335	0.27%
2015-01-09	0	15.04	15.04	15.06	14.90	15.48	14,129,887	214,322,567	15.168	5.838	5.838	5.845	5.783	6.008	36,403,692	5.8874	1.08%
2015-01-08	0	14.88	14.82	14.90	14.70	14.98	14,271,078	211,796,411	14.841	5.776	5.752	5.783	5.706	5.814	36,767,451	5.7604	1.36%
2015-01-07	0	14.68	14.66	14.68	14.52	14.94	15,474,193	227,243,565	14.685	5.698	5.690	5.698	5.636	5.799	39,867,110	5.7000	0.00%
2015-01-06	0	14.68	14.68	14.70	14.60	15.04	26,836,420	396,029,474	14.757	5.698	5.698	5.706	5.667	5.838	69,140,310	5.7279	-2.39%
2015-01-05	0	15.04	15.02	15.06	15.02	15.40	18,353,670	278,938,267	15.198	5.838	5.830	5.845	5.830	5.977	47,285,683	5.8990	-1.57%
2015-01-02	0	15.28	15.26	15.28	14.90	15.40	20,654,857	314,741,710	15.238	5.931	5.923	5.931	5.783	5.977	53,214,371	5.9146	1.33%
2014-12-31	0	15.08	15.08	15.10	15.00	15.26	12,036,677	181,839,152	15.107	5.853	5.853	5.861	5.822	5.923	31,010,827	5.8637	-0.92%
2014-12-30	0	15.22	15.18	15.26	15.12	15.98	18,573,139	285,723,660	15.384	5.908	5.892	5.923	5.869	6.203	47,851,114	5.9711	-3.91%
2014-12-29	0	15.84	15.84	15.86	15.60	16.00	12,584,338	199,534,220	15.856	6.148	6.148	6.156	6.055	6.210	32,421,800	6.1543	3.13%
2014-12-24	0	15.36	15.32	15.38	15.28	15.74	3,833,820	59,511,268	15.523	5.962	5.946	5.970	5.931	6.109	9,877,305	6.0251	-1.16%
2014-12-23	0	15.54	15.50	15.58	15.50	16.00	11,234,961	176,494,536	15.709	6.032	6.016	6.047	6.016	6.210	28,945,317	6.0975	-1.40%
2014-12-22	0	15.76	15.76	15.80	15.10	16.14	19,774,453	310,938,206	15.724	6.117	6.117	6.133	5.861	6.265	50,946,133	6.1033	4.79%
2014-12-19	0	15.04	14.96	15.08	14.94	15.36	12,314,370	185,803,339	15.088	5.838	5.807	5.853	5.799	5.962	31,726,265	5.8565	0.40%
2014-12-18	0	14.98	14.98	15.00	14.78	15.10	14,271,109	213,036,502	14.928	5.814	5.814	5.822	5.737	5.861	36,767,531	5.7941	2.60%
2014-12-17	0	14.60	14.58	14.66	14.52	15.10	17,495,777	257,565,502	14.722	5.667	5.659	5.690	5.636	5.861	45,075,440	5.7141	-2.54%
2014-12-16	0	14.98	14.94	15.00	14.90	15.16	16,846,436	252,669,934	14.998	5.814	5.799	5.822	5.783	5.884	43,402,503	5.8216	-0.27%
2014-12-15	0	15.02	15.00	15.04	14.58	15.04	12,196,259	180,481,205	14.798	5.830	5.822	5.838	5.659	5.838	31,421,968	5.7438	1.35%
2014-12-12	0	14.82	14.84	14.88	14.72	15.04	16,212,400	241,738,997	14.911	5.752	5.760	5.776	5.713	5.838	41,768,998	5.7875	-0.80%
2014-12-11	0	14.94	14.88	14.98	14.70	15.16	15,436,582	231,242,165	14.980	5.799	5.776	5.814	5.706	5.884	39,770,210	5.8145	-0.40%
2014-12-10	0	15.00	14.98	15.02	14.90	15.18	22,720,956	341,152,461	15.015	5.822	5.814	5.830	5.783	5.892	58,537,389	5.8279	-1.06%
2014-12-09	0	15.16	15.12	15.20	15.12	16.00	22,283,294	346,167,771	15.535	5.884	5.869	5.900	5.869	6.210	57,409,813	6.0298	-4.29%
2014-12-08	0	15.84	15.84	15.90	15.30	16.12	22,540,463	357,308,350	15.852	6.148	6.148	6.171	5.939	6.257	58,072,373	6.1528	1.41%
2014-12-05	0	15.62	15.52	15.56	15.24	15.86	33,856,897	527,018,828	15.566	6.063	6.024	6.040	5.915	6.156	87,227,595	6.0419	-1.51%
2014-12-04	0	15.86	15.86	15.90	15.24	15.92	25,450,305	396,422,754	15.576	6.156	6.156	6.171	5.915	6.179	65,569,177	6.0459	3.12%
2014-12-03	0	15.38	15.36	15.42	15.30	16.24	36,123,439	569,248,872	15.758	5.970	5.962	5.985	5.939	6.303	93,067,025	6.1165	-0.39%
2014-12-02	0	15.44	15.44	15.50	15.00	15.78	23,449,782	362,192,396	15.445	5.993	5.993	6.016	5.822	6.125	60,415,108	5.9951	0.65%
2014-12-01	0	15.34	15.32	15.36	15.18	15.60	21,556,389	331,361,436	15.372	5.954	5.946	5.962	5.892	6.055	55,537,043	5.9665	-1.79%
2014-11-28	0	15.62	15.60	15.64	15.10	15.74	24,204,327	375,041,705	15.495	6.063	6.055	6.071	5.861	6.109	62,359,088	6.0142	2.90%
2014-11-27	0	15.18	15.14	15.18	15.00	15.56	30,064,701	458,891,541	15.264	5.892	5.877	5.892	5.822	6.040	77,457,528	5.9244	0.40%
2014-11-26	0	15.12	15.10	15.20	14.20	15.20	41,240,813	608,598,943	14.757	5.869	5.861	5.900	5.512	5.900	106,251,229	5.7279	4.28%
2014-11-25	0	14.50	14.48	14.50	14.16	14.56	34,611,519	498,826,438	14.412	5.628	5.620	5.628	5.496	5.651	89,171,773	5.5940	1.54%
2014-11-24	0	14.28	14.24	14.28	13.84	14.30	38,534,094	543,831,299	14.113	5.543	5.527	5.543	5.372	5.550	99,277,743	5.4779	5.15%
2014-11-21	0	13.58	13.60	13.64	13.44	13.72	31,584,491	428,795,814	13.576	5.271	5.279	5.294	5.217	5.325	81,373,056	5.2695	-0.29%
2014-11-20	0	13.62	13.60	13.62	13.14	13.62	21,055,031	284,225,191	13.499	5.287	5.279	5.287	5.100	5.287	54,245,364	5.2396	0.89%
2014-11-19	0	13.50	13.50	13.54	13.46	13.74	15,253,080	206,879,474	13.563	5.240	5.240	5.255	5.224	5.333	39,297,443	5.2645	-0.44%
2014-11-18	0	13.56	13.52	13.60	13.42	13.92	15,269,498	206,874,794	13.548	5.263	5.248	5.279	5.209	5.403	39,339,742	5.2587	-0.88%
2014-11-17	0	13.68	13.66	13.68	13.62	14.30	10,891,566	150,239,011	13.794	5.310	5.302	5.310	5.287	5.550	28,060,608	5.3541	-1.58%
2014-11-14	0	13.90	13.88	13.90	13.82	14.18	13,208,274	184,480,660	13.967	5.395	5.387	5.395	5.364	5.504	34,029,284	5.4212	-0.14%
2014-11-13	0	13.92	13.88	13.90	13.60	14.06	16,562,722	230,583,476	13.922	5.403	5.387	5.395	5.279	5.457	42,671,554	5.4037	0.58%
2014-11-12	0	13.84	13.78	13.84	13.58	13.94	15,763,042	217,887,695	13.823	5.372	5.349	5.372	5.271	5.411	40,611,289	5.3652	1.02%
2014-11-11	0	13.70	13.66	13.70	13.62	13.90	11,611,375	159,641,902	13.749	5.318	5.302	5.318	5.287	5.395	29,915,096	5.3365	1.03%
2014-11-10	0	13.56	13.56	13.58	13.50	13.98	16,405,284	225,562,665	13.749	5.263	5.263	5.271	5.240	5.426	42,265,937	5.3367	2.28%
2014-11-07	0	13.78	13.74	13.76	13.58	14.26	24,198,683	336,198,343	13.893	5.146	5.131	5.139	5.071	5.325	64,798,398	5.1884	1.17%
2014-11-06	0	13.62	13.60	13.62	13.58	13.92	16,387,617	225,498,396	13.760	5.086	5.079	5.086	5.071	5.198	43,882,195	5.1387	-1.45%
2014-11-05	0	13.82	13.76	13.82	13.54	13.84	29,014,326	397,375,129	13.696	5.161	5.139	5.161	5.056	5.168	77,693,560	5.1146	-2.54%
2014-11-04	0	14.18	14.14	14.20	14.06	14.30	8,426,782	119,254,829	14.152	5.295	5.281	5.303	5.251	5.340	22,564,946	5.2850	0.28%
2014-11-03	0	14.14	14.12	14.14	14.06	14.56	7,087,273	100,417,487	14.169	5.281	5.273	5.281	5.251	5.437	18,978,055	5.2912	-0.56%
2014-10-31	0	14.22	14.22	14.30	13.58	14.34	12,457,087	177,016,722	14.210	5.310	5.310	5.340	5.071	5.355	33,357,157	5.3067	2.16%
2014-10-30	0	13.92	13.92	13.96	13.84	14.10	11,347,269	158,877,110	14.001	5.198	5.198	5.213	5.168	5.266	30,385,325	5.2287	-1.56%
2014-10-29	0	14.14	14.10	14.14	14.08	14.30	18,132,244	256,844,291	14.165	5.281	5.266	5.281	5.258	5.340	48,553,897	5.2899	2.02%
2014-10-28	0	13.86	13.80	13.86	13.44	13.92	17,259,401	237,457,088	13.758	5.176	5.154	5.176	5.019	5.198	46,216,628	5.1379	3.13%
2014-10-27	0	13.44	13.40	13.46	13.32	13.58	10,515,041	141,157,175	13.424	5.019	5.004	5.027	4.974	5.071	28,156,814	5.0133	-0.30%
2014-10-24	0	13.48	13.48	13.50	13.36	13.68	6,932,907	94,109,914	13.574	5.034	5.034	5.042	4.989	5.109	18,564,699	5.0693	0.00%
2014-10-23	0	13.48	13.46	13.48	13.38	13.78	8,248,294	111,654,183	13.537	5.034	5.027	5.034	4.997	5.146	22,086,997	5.0552	-0.44%
2014-10-22	0	13.54	13.52	13.54	13.44	13.76	14,628,149	199,138,694	13.613	5.056	5.049	5.056	5.019	5.139	39,170,752	5.0839	0.00%
2014-10-21	0	13.54	13.50	13.52	13.40	13.76	12,482,216	169,496,639	13.579	5.056	5.042	5.049	5.004	5.139	33,424,447	5.0710	-0.59%
2014-10-20	0	13.62	13.62	13.68	13.58	14.04	14,729,508	202,086,823	13.720	5.086	5.086	5.109	5.071	5.243	39,442,168	5.1236	-1.02%
2014-10-17	0	13.76	13.72	13.88	13.56	14.00	33,522,355	462,434,362	13.795	5.139	5.124	5.183	5.064	5.228	89,765,005	5.1516	-0.29%
2014-10-16	0	13.80	13.78	13.82	13.78	14.18	14,101,075	196,087,689	13.906	5.154	5.146	5.161	5.146	5.295	37,759,372	5.1931	-1.85%
2014-10-15	0	14.06	14.06	14.08	14.04	14.50	13,833,619	197,072,768	14.246	5.251	5.251	5.258	5.243	5.415	37,043,187	5.3201	0.14%
2014-10-14	0	14.04	14.04	14.08	13.86	14.26	9,241,258	130,225,142	14.092	5.243	5.243	5.258	5.176	5.325	24,745,922	5.2625	-0.99%
2014-10-13	0	14.18	14.18	14.20	14.00	14.46	9,954,751	141,191,118	14.183	5.295	5.295	5.303	5.228	5.400	26,656,489	5.2967	-2.34%
2014-10-10	0	14.52	14.50	14.54	14.28	14.64	13,540,364	196,356,715	14.502	5.422	5.415	5.430	5.333	5.467	36,257,919	5.4156	-1.49%
2014-10-09	0	14.74	14.66	14.72	14.62	14.96	12,239,416	180,390,188	14.739	5.505	5.475	5.497	5.460	5.587	32,774,286	5.5040	0.55%
2014-10-08	0	14.66	14.64	14.66	14.16	14.72	11,081,588	160,969,969	14.526	5.475	5.467	5.475	5.288	5.497	29,673,894	5.4246	2.52%
2014-10-07	0	14.30	14.28	14.30	14.22	14.60	8,868,087	126,943,469	14.315	5.340	5.333	5.340	5.310	5.452	23,746,657	5.3457	-1.38%
2014-10-06	0	14.50	14.48	14.50	14.14	14.60	10,929,633	157,755,166	14.434	5.415	5.407	5.415	5.281	5.452	29,266,994	5.3902	1.12%
2014-10-03	0	14.34	14.32	14.34	13.80	14.42	20,283,632	288,070,110	14.202	5.355	5.348	5.355	5.154	5.385	54,314,809	5.3037	4.22%
2014-09-30	0	13.76	13.72	13.76	13.52	14.40	24,187,593	334,545,796	13.831	5.139	5.124	5.139	5.049	5.378	64,768,701	5.1652	-4.97%
2014-09-29	0	14.48	14.48	14.52	13.94	14.60	30,099,110	430,648,283	14.308	5.407	5.407	5.422	5.206	5.452	80,598,358	5.3431	2.55%
2014-09-26	0	14.12	14.10	14.12	13.78	14.14	11,164,020	156,760,794	14.042	5.273	5.266	5.273	5.146	5.281	29,894,627	5.2438	1.15%
2014-09-25	0	13.96	13.92	13.96	13.88	14.20	16,565,967	232,429,162	14.031	5.213	5.198	5.213	5.183	5.303	44,359,774	5.2396	-0.29%
2014-09-24	0	14.00	13.98	14.02	13.84	14.22	16,892,490	237,229,618	14.044	5.228	5.221	5.236	5.168	5.310	45,234,126	5.2445	-0.85%
2014-09-23	0	14.12	14.12	14.16	13.82	14.44	19,446,661	275,982,797	14.192	5.273	5.273	5.288	5.161	5.393	52,073,597	5.2999	1.29%
2014-09-22	0	13.94	13.88	13.94	13.82	14.16	17,982,810	251,917,654	14.009	5.206	5.183	5.206	5.161	5.288	48,153,748	5.2315	-1.27%
2014-09-19	0	14.12	14.12	14.22	13.98	14.30	30,832,724	435,999,866	14.141	5.273	5.273	5.310	5.221	5.340	82,562,804	5.2808	0.57%
2014-09-18	0	14.04	14.00	14.04	13.76	14.08	11,692,965	163,112,784	13.950	5.243	5.228	5.243	5.139	5.258	31,311,018	5.2094	0.43%
2014-09-17	0	13.98	13.96	14.00	13.92	14.16	8,939,783	125,283,973	14.014	5.221	5.213	5.228	5.198	5.288	23,938,642	5.2335	2.04%
2014-09-16	0	13.70	13.70	13.74	13.68	14.00	7,861,732	108,173,676	13.760	5.116	5.116	5.131	5.109	5.228	21,051,875	5.1384	-1.15%
2014-09-15	0	13.86	13.86	13.90	13.80	14.16	9,787,309	136,356,552	13.932	5.176	5.176	5.191	5.154	5.288	26,208,118	5.2028	-1.98%
2014-09-12	0	14.14	14.14	14.22	13.96	14.30	13,243,594	188,163,455	14.208	5.281	5.281	5.310	5.213	5.340	35,463,239	5.3059	0.43%
2014-09-11	0	14.08	14.04	14.10	13.94	14.28	17,913,750	253,000,148	14.123	5.258	5.243	5.266	5.206	5.333	47,968,821	5.2743	0.57%
2014-09-10	0	14.00	14.02	14.04	14.00	14.58	24,839,274	352,785,369	14.203	5.228	5.236	5.243	5.228	5.445	66,513,750	5.3039	-4.50%
2014-09-08	0	14.66	14.66	14.68	14.60	14.88	15,487,907	227,318,948	14.677	5.475	5.475	5.482	5.452	5.557	41,472,983	5.4811	-1.35%
2014-09-05	0	14.86	14.84	14.88	14.60	14.90	35,258,110	522,171,430	14.810	5.549	5.542	5.557	5.452	5.564	94,412,950	5.5307	1.78%
2014-09-04	0	14.60	14.58	14.60	14.18	14.64	28,304,458	408,460,774	14.431	5.452	5.445	5.452	5.295	5.467	75,792,700	5.3892	3.25%
2014-09-03	0	14.14	14.10	14.12	13.46	14.14	42,301,575	588,143,735	13.904	5.281	5.266	5.273	5.027	5.281	113,273,697	5.1922	5.05%
2014-09-02	0	13.46	13.48	13.50	13.08	13.50	26,394,363	353,433,247	13.391	5.027	5.034	5.042	4.885	5.042	70,677,914	5.0006	3.06%
2014-09-01	0	13.06	13.02	13.08	12.78	13.20	15,078,015	196,526,232	13.034	4.877	4.862	4.885	4.773	4.929	40,375,388	4.8675	1.56%
2014-08-29	0	12.86	12.82	12.86	12.72	13.04	11,480,659	147,678,504	12.863	4.803	4.788	4.803	4.750	4.870	30,742,512	4.8037	0.00%
2014-08-28	0	12.86	12.84	12.88	12.80	13.34	18,741,554	243,390,809	12.987	4.803	4.795	4.810	4.780	4.982	50,185,486	4.8498	-2.72%
2014-08-27	0	13.22	13.20	13.22	13.08	13.40	22,477,027	298,164,171	13.265	4.937	4.929	4.937	4.885	5.004	60,188,207	4.9539	1.23%
2014-08-26	0	13.06	13.04	13.06	12.98	13.20	19,260,633	252,369,252	13.103	4.877	4.870	4.877	4.847	4.929	51,575,458	4.8932	0.93%
2014-08-25	0	12.94	12.94	12.96	12.68	13.16	23,259,353	301,404,829	12.958	4.832	4.832	4.840	4.735	4.915	62,283,092	4.8393	0.94%
2014-08-22	0	12.82	12.80	12.84	12.38	12.84	16,769,209	213,466,286	12.730	4.788	4.780	4.795	4.623	4.795	44,904,009	4.7538	3.39%
2014-08-21	0	12.40	12.40	12.42	12.26	12.74	21,326,768	264,648,283	12.409	4.631	4.631	4.638	4.578	4.758	57,108,083	4.6342	-1.59%
2014-08-20	0	12.60	12.58	12.60	12.54	12.72	17,376,988	219,584,272	12.637	4.705	4.698	4.705	4.683	4.750	46,531,498	4.7190	1.78%
2014-08-19	0	12.38	12.36	12.42	12.32	12.60	20,622,592	256,525,575	12.439	4.623	4.616	4.638	4.601	4.705	55,222,465	4.6453	-1.90%
2014-08-18	0	12.62	12.60	12.64	12.54	12.78	6,815,524	85,901,036	12.604	4.713	4.705	4.720	4.683	4.773	18,250,375	4.7068	-1.56%
2014-08-15	0	12.82	12.76	12.84	12.66	12.92	9,803,100	125,029,223	12.754	4.788	4.765	4.795	4.728	4.825	26,250,403	4.7629	0.16%
2014-08-14	0	12.80	12.80	12.86	12.64	12.96	14,531,229	186,303,109	12.821	4.780	4.780	4.803	4.720	4.840	38,911,223	4.7879	0.63%
2014-08-13	0	12.72	12.68	12.74	12.36	12.74	13,828,123	174,245,749	12.601	4.750	4.735	4.758	4.616	4.758	37,028,470	4.7057	2.75%
2014-08-12	0	12.38	12.34	12.38	12.18	12.42	7,909,602	97,509,121	12.328	4.623	4.608	4.623	4.549	4.638	21,180,059	4.6038	0.32%
2014-08-11	0	12.34	12.32	12.38	12.14	12.44	7,232,837	89,165,603	12.328	4.608	4.601	4.623	4.534	4.646	19,367,841	4.6038	2.49%
2014-08-08	0	12.04	12.02	12.08	11.90	12.20	13,451,458	161,843,395	12.032	4.496	4.489	4.511	4.444	4.556	36,019,850	4.4932	-1.31%
2014-08-07	0	12.20	12.18	12.20	12.14	12.54	16,698,673	205,346,523	12.297	4.556	4.549	4.556	4.534	4.683	44,715,130	4.5923	-3.02%
2014-08-06	0	12.58	12.54	12.58	12.50	12.72	6,915,502	86,832,956	12.556	4.698	4.683	4.698	4.668	4.750	18,518,092	4.6891	-0.32%
2014-08-05	0	12.62	12.60	12.64	12.56	12.74	8,439,377	106,655,526	12.638	4.713	4.705	4.720	4.690	4.758	22,598,672	4.7195	-0.16%
2014-08-04	0	12.64	12.64	12.66	12.52	12.80	6,235,918	78,985,779	12.666	4.720	4.720	4.728	4.676	4.780	16,698,326	4.7302	0.48%
2014-08-01	0	12.58	12.54	12.60	12.38	12.68	10,699,462	134,243,590	12.547	4.698	4.683	4.705	4.623	4.735	28,650,650	4.6855	-0.16%
2014-07-31	0	12.60	12.58	12.62	12.42	12.86	15,000,087	189,231,939	12.615	4.705	4.698	4.713	4.638	4.803	40,166,715	4.7112	-1.25%
2014-07-30	0	12.76	12.74	12.76	12.64	12.94	12,161,076	155,650,753	12.799	4.765	4.758	4.765	4.720	4.832	32,564,509	4.7798	-0.47%
2014-07-29	0	12.82	12.80	12.82	12.70	12.86	8,200,578	104,978,754	12.801	4.788	4.780	4.788	4.743	4.803	21,959,225	4.7806	0.63%
2014-07-28	0	12.74	12.74	12.76	12.68	12.82	8,530,691	108,725,482	12.745	4.758	4.758	4.765	4.735	4.788	22,843,190	4.7596	0.63%
2014-07-25	0	12.66	12.64	12.66	12.46	12.68	16,892,913	212,795,295	12.597	4.728	4.720	4.728	4.653	4.735	45,235,259	4.7042	1.12%
2014-07-24	0	12.52	12.48	12.52	12.20	12.58	17,312,517	215,267,632	12.434	4.676	4.661	4.676	4.556	4.698	46,358,860	4.6435	1.13%
2014-07-23	0	12.38	12.36	12.38	11.98	12.44	18,427,375	225,920,781	12.260	4.623	4.616	4.623	4.474	4.646	49,344,189	4.5785	3.51%
2014-07-22	0	11.96	11.94	11.98	11.68	11.98	10,610,064	126,292,550	11.903	4.466	4.459	4.474	4.362	4.474	28,411,263	4.4452	2.05%
2014-07-21	0	11.72	11.70	11.72	11.68	11.90	4,886,795	57,502,059	11.767	4.377	4.369	4.377	4.362	4.444	13,085,691	4.3943	-1.18%
2014-07-18	0	11.86	11.84	11.86	11.74	11.88	4,638,529	54,831,799	11.821	4.429	4.422	4.429	4.384	4.437	12,420,893	4.4145	0.34%
2014-07-17	0	11.82	11.80	11.84	11.72	11.88	8,450,379	99,922,433	11.825	4.414	4.407	4.422	4.377	4.437	22,628,133	4.4158	0.85%
2014-07-16	0	11.72	11.72	11.74	11.66	11.84	7,381,071	86,630,022	11.737	4.377	4.377	4.384	4.354	4.422	19,764,777	4.3831	-0.34%
2014-07-15	0	11.76	11.74	11.78	11.70	11.84	8,131,328	95,587,315	11.755	4.392	4.384	4.399	4.369	4.422	21,773,789	4.3900	0.68%
2014-07-14	0	11.68	11.64	11.66	11.62	11.80	9,018,156	105,820,219	11.734	4.362	4.347	4.354	4.339	4.407	24,148,507	4.3821	0.34%
2014-07-11	0	11.64	11.66	11.68	11.58	11.70	5,205,667	60,670,607	11.655	4.347	4.354	4.362	4.325	4.369	13,939,555	4.3524	0.00%
2014-07-10	0	11.64	11.62	11.64	11.54	11.70	6,850,179	79,714,981	11.637	4.347	4.339	4.347	4.310	4.369	18,343,173	4.3458	1.39%
2014-07-09	0	11.48	11.46	11.48	11.46	11.76	7,697,519	88,922,518	11.552	4.287	4.280	4.287	4.280	4.392	20,612,151	4.3141	-2.21%
2014-07-08	0	11.74	11.72	11.74	11.60	11.76	5,118,719	59,900,969	11.702	4.384	4.377	4.384	4.332	4.392	13,706,729	4.3702	0.69%
2014-07-07	0	11.66	11.60	11.66	11.56	11.68	3,232,895	37,618,499	11.636	4.354	4.332	4.354	4.317	4.362	8,656,935	4.3455	0.69%
2014-07-04	0	11.58	11.56	11.58	11.52	11.70	6,582,368	76,392,773	11.606	4.325	4.317	4.325	4.302	4.369	17,626,038	4.3341	0.17%
2014-07-03	0	11.56	11.52	11.56	11.52	11.76	7,617,776	88,549,531	11.624	4.317	4.302	4.317	4.302	4.392	20,398,618	4.3410	-0.52%
2014-07-02	0	11.62	11.62	11.64	11.58	11.74	11,039,777	128,435,542	11.634	4.339	4.339	4.347	4.325	4.384	29,561,934	4.3446	1.38%
2014-06-30	0	11.74	11.68	11.76	11.62	11.80	8,423,931	98,610,234	11.706	4.280	4.258	4.288	4.237	4.302	23,105,103	4.2679	0.86%
2014-06-27	0	11.64	11.62	11.66	11.54	11.76	6,233,987	72,525,799	11.634	4.244	4.237	4.251	4.207	4.288	17,098,539	4.2416	0.00%
2014-06-26	0	11.64	11.58	11.64	11.46	11.64	7,256,556	84,134,083	11.594	4.244	4.222	4.244	4.178	4.244	19,903,235	4.2272	1.39%
2014-06-25	0	11.48	11.48	11.50	11.48	11.70	4,731,703	54,630,935	11.546	4.186	4.186	4.193	4.186	4.266	12,978,084	4.2095	-1.37%
2014-06-24	0	11.64	11.62	11.66	11.50	11.66	3,107,224	36,112,530	11.622	4.244	4.237	4.251	4.193	4.251	8,522,474	4.2373	1.04%
2014-06-23	0	11.52	11.50	11.54	11.46	11.82	8,799,270	102,791,211	11.682	4.200	4.193	4.207	4.178	4.309	24,134,581	4.2591	-2.54%
2014-06-20	0	11.82	11.74	11.78	11.46	11.84	12,411,604	145,715,497	11.740	4.309	4.280	4.295	4.178	4.317	34,042,467	4.2804	2.78%
2014-06-19	0	11.50	11.50	11.52	11.46	11.72	5,307,574	61,500,486	11.587	4.193	4.193	4.200	4.178	4.273	14,557,580	4.2246	-0.17%
2014-06-18	0	11.52	11.48	11.50	11.44	11.76	9,459,352	109,455,685	11.571	4.200	4.186	4.193	4.171	4.288	25,945,049	4.2188	-1.37%
2014-06-17	0	11.68	11.66	11.70	11.64	11.76	5,945,108	69,564,222	11.701	4.258	4.251	4.266	4.244	4.288	16,306,204	4.2661	-0.68%
2014-06-16	0	11.76	11.74	11.78	11.66	11.88	5,689,294	67,035,704	11.783	4.288	4.280	4.295	4.251	4.331	15,604,559	4.2959	-0.68%
2014-06-13	0	11.84	11.82	11.86	11.64	11.88	5,849,429	68,996,651	11.796	4.317	4.309	4.324	4.244	4.331	16,043,776	4.3005	0.17%
2014-06-12	0	11.82	11.82	11.86	11.76	11.92	4,001,616	47,324,035	11.826	4.309	4.309	4.324	4.288	4.346	10,975,606	4.3117	-0.17%
2014-06-11	0	11.84	11.82	11.86	11.70	11.86	7,013,112	82,855,459	11.814	4.317	4.309	4.324	4.266	4.324	19,235,518	4.3074	-0.34%
2014-06-10	0	11.88	11.82	11.88	11.68	11.92	10,284,831	121,708,826	11.834	4.331	4.309	4.331	4.258	4.346	28,209,168	4.3145	1.02%
2014-06-09	0	11.76	11.74	11.78	11.60	11.78	8,671,143	101,636,753	11.721	4.288	4.280	4.295	4.229	4.295	23,783,155	4.2735	1.03%
2014-06-06	0	11.64	11.58	11.68	11.52	11.68	12,100,270	140,352,205	11.599	4.244	4.222	4.258	4.200	4.258	33,188,542	4.2289	1.39%
2014-06-05	0	11.48	11.48	11.50	11.36	11.56	8,179,558	93,944,816	11.485	4.186	4.186	4.193	4.142	4.215	22,434,839	4.1875	1.06%
2014-06-04	0	11.36	11.32	11.36	11.24	11.50	7,048,094	79,966,779	11.346	4.142	4.127	4.142	4.098	4.193	19,331,466	4.1366	-0.87%
2014-06-03	0	11.46	11.46	11.50	11.42	11.70	9,484,709	108,892,294	11.481	4.178	4.178	4.193	4.164	4.266	26,014,598	4.1858	0.35%
2014-05-30	0	11.42	11.40	11.44	11.28	11.56	10,843,523	123,962,192	11.432	4.164	4.156	4.171	4.113	4.215	29,741,545	4.1680	1.24%
2014-05-29	0	11.28	11.26	11.32	11.12	11.50	16,523,843	188,433,756	11.404	4.113	4.105	4.127	4.054	4.193	45,321,489	4.1577	0.00%
2014-05-28	0	11.28	11.26	11.30	11.04	11.38	6,755,551	76,258,734	11.288	4.113	4.105	4.120	4.025	4.149	18,529,081	4.1156	1.44%
2014-05-27	0	11.12	11.08	11.12	11.02	11.20	4,652,893	51,733,488	11.119	4.054	4.040	4.054	4.018	4.083	12,761,925	4.0537	-0.89%
2014-05-26	0	11.22	11.20	11.24	11.04	11.30	9,525,015	106,852,282	11.218	4.091	4.083	4.098	4.025	4.120	26,125,149	4.0900	0.00%
2014-05-23	0	11.22	11.20	11.26	11.18	11.40	11,671,472	131,655,689	11.280	4.091	4.083	4.105	4.076	4.156	32,012,438	4.1126	-0.53%
2014-05-22	0	11.28	11.24	11.30	11.12	11.40	14,354,318	162,705,336	11.335	4.113	4.098	4.120	4.054	4.156	39,370,930	4.1326	1.62%
2014-05-21	0	11.10	11.08	11.10	10.88	11.22	8,973,448	99,250,380	11.061	4.047	4.040	4.047	3.967	4.091	24,612,315	4.0325	1.09%
2014-05-20	0	10.98	10.96	11.00	10.88	11.12	6,121,837	67,417,322	11.013	4.003	3.996	4.011	3.967	4.054	16,790,935	4.0151	-0.18%
2014-05-19	0	11.00	10.96	11.00	10.80	11.00	6,492,832	71,054,270	10.944	4.011	3.996	4.011	3.938	4.011	17,808,497	3.9899	0.92%
2014-05-16	0	10.90	10.88	10.90	10.84	10.94	4,795,644	52,179,831	10.881	3.974	3.967	3.974	3.952	3.989	13,153,461	3.9670	-0.91%
2014-05-15	0	11.00	11.00	11.02	10.80	11.10	9,516,589	104,368,848	10.967	4.011	4.011	4.018	3.938	4.047	26,102,039	3.9985	-0.18%
2014-05-14	0	11.02	10.98	11.02	10.80	11.08	13,852,586	151,830,139	10.960	4.018	4.003	4.018	3.938	4.040	37,994,783	3.9961	1.66%
2014-05-13	0	10.84	10.82	10.84	10.74	10.88	6,782,280	73,254,206	10.801	3.952	3.945	3.952	3.916	3.967	18,602,394	3.9379	1.31%
2014-05-12	0	10.70	10.68	10.70	10.50	10.76	13,250,558	140,695,091	10.618	3.901	3.894	3.901	3.828	3.923	36,343,544	3.8713	1.33%
2014-05-09	0	10.56	10.52	10.56	10.38	10.66	9,769,171	103,228,067	10.567	3.850	3.836	3.850	3.784	3.887	26,794,819	3.8525	1.73%
2014-05-08	0	10.38	10.38	10.40	10.34	10.60	12,000,971	125,252,192	10.437	3.784	3.784	3.792	3.770	3.865	32,916,185	3.8052	-1.33%
2014-05-07	0	10.52	10.50	10.52	10.30	10.58	15,074,094	157,770,129	10.466	3.836	3.828	3.836	3.755	3.857	41,345,127	3.8159	1.94%
2014-05-05	0	10.32	10.30	10.32	10.10	10.46	5,033,492	51,936,452	10.318	3.763	3.755	3.763	3.682	3.814	13,805,829	3.7619	-0.39%
2014-05-02	0	10.36	10.34	10.38	10.16	10.54	11,832,966	122,474,344	10.350	3.777	3.770	3.784	3.704	3.843	32,455,382	3.7736	1.37%
2014-04-30	0	10.22	10.22	10.24	10.22	10.64	13,905,402	144,810,676	10.414	3.726	3.726	3.733	3.726	3.879	38,139,646	3.7969	-1.16%
2014-04-29	0	10.34	10.34	10.36	10.22	10.46	7,702,808	79,237,061	10.287	3.770	3.770	3.777	3.726	3.814	21,127,212	3.7505	-0.39%
2014-04-28	0	10.38	10.36	10.42	10.32	10.50	5,764,671	59,882,118	10.388	3.784	3.777	3.799	3.763	3.828	15,811,302	3.7873	0.58%
2014-04-25	0	10.32	10.30	10.32	10.28	10.68	15,941,023	166,492,266	10.444	3.763	3.755	3.763	3.748	3.894	43,722,934	3.8079	-2.46%
2014-04-24	0	10.58	10.56	10.60	10.32	10.76	10,728,198	113,882,192	10.615	3.857	3.850	3.865	3.763	3.923	29,425,232	3.8702	1.73%
2014-04-23	0	10.40	10.36	10.38	10.32	10.64	10,310,928	107,419,779	10.418	3.792	3.777	3.784	3.763	3.879	28,280,746	3.7983	-1.89%
2014-04-22	0	10.60	10.58	10.60	10.48	10.74	4,916,883	51,991,415	10.574	3.865	3.857	3.865	3.821	3.916	13,485,995	3.8552	-0.56%
2014-04-17	0	10.66	10.66	10.70	10.52	10.70	7,157,269	76,071,282	10.629	3.887	3.887	3.901	3.836	3.901	19,630,911	3.8751	0.76%
2014-04-16	0	10.58	10.58	10.60	10.40	10.64	8,893,275	93,835,483	10.551	3.857	3.857	3.865	3.792	3.879	24,392,417	3.8469	1.15%
2014-04-15	0	10.46	10.46	10.50	10.42	10.72	11,055,181	116,102,511	10.502	3.814	3.814	3.828	3.799	3.908	30,322,079	3.8290	-1.88%
2014-04-14	0	10.66	10.66	10.70	10.58	10.96	10,171,744	108,597,184	10.676	3.887	3.887	3.901	3.857	3.996	27,898,993	3.8925	-1.66%
2014-04-11	0	10.84	10.82	10.86	10.70	11.06	9,993,271	108,529,256	10.860	3.952	3.945	3.959	3.901	4.032	27,409,479	3.9596	-2.69%
2014-04-10	0	11.14	11.10	11.12	10.60	11.20	29,138,847	321,677,495	11.040	4.062	4.047	4.054	3.865	4.083	79,921,840	4.0249	2.96%
2014-04-09	0	10.82	10.78	10.84	10.70	11.00	12,350,573	133,787,304	10.833	3.945	3.930	3.952	3.901	4.011	33,875,071	3.9494	-0.92%
2014-04-08	0	10.92	10.90	10.92	10.76	11.00	16,765,882	182,565,003	10.889	3.981	3.974	3.981	3.923	4.011	45,985,352	3.9701	2.06%
2014-04-07	0	10.70	10.66	10.68	10.52	10.80	11,489,800	123,080,862	10.712	3.901	3.887	3.894	3.836	3.938	31,514,149	3.9056	1.13%
2014-04-04	0	10.58	10.56	10.60	10.52	10.88	16,626,673	177,507,945	10.676	3.857	3.850	3.865	3.836	3.967	45,603,531	3.8924	-0.75%
2014-04-03	0	10.66	10.62	10.66	10.54	11.00	19,638,835	210,031,510	10.695	3.887	3.872	3.887	3.843	4.011	53,865,269	3.8992	2.11%
2014-04-02	0	10.44	10.40	10.44	10.36	10.68	21,048,609	220,347,732	10.469	3.806	3.792	3.806	3.777	3.894	57,731,988	3.8167	-0.95%
2014-04-01	0	10.54	10.54	10.56	10.46	10.78	22,786,951	240,715,965	10.564	3.843	3.843	3.850	3.814	3.930	62,499,901	3.8515	-0.75%
2014-03-31	0	10.62	10.60	10.62	10.42	10.92	25,955,015	276,130,732	10.639	3.872	3.865	3.872	3.799	3.981	71,189,247	3.8788	-3.28%
2014-03-28	0	10.98	10.96	11.00	10.60	11.00	21,032,834	229,515,858	10.912	4.003	3.996	4.011	3.865	4.011	57,688,721	3.9785	3.39%
2014-03-27	0	10.62	10.64	10.66	10.42	10.72	15,583,256	164,783,008	10.574	3.872	3.879	3.887	3.799	3.908	42,741,653	3.8553	-0.93%
2014-03-26	0	10.72	10.70	10.72	10.68	10.90	20,185,353	217,847,842	10.792	3.908	3.901	3.908	3.894	3.974	55,364,255	3.9348	0.56%
2014-03-25	0	10.66	10.64	10.68	10.28	10.70	25,195,204	264,998,785	10.518	3.887	3.879	3.894	3.748	3.901	69,105,242	3.8347	3.09%
2014-03-24	0	10.34	10.32	10.36	10.00	10.38	15,669,354	160,998,367	10.275	3.770	3.763	3.777	3.646	3.784	42,977,802	3.7461	3.61%
2014-03-21	0	9.980	9.930	10.02	9.780	10.16	19,201,378	191,331,867	9.9645	3.639	3.620	3.653	3.566	3.704	52,665,415	3.6330	1.73%
2014-03-20	0	9.810	9.800	9.810	9.750	10.10	7,968,547	78,518,420	9.8535	3.577	3.573	3.577	3.555	3.682	21,856,079	3.5925	-2.29%
2014-03-19	0	10.04	10.02	10.06	9.920	10.12	7,313,165	73,376,728	10.034	3.661	3.653	3.668	3.617	3.690	20,058,501	3.6581	1.21%
2014-03-18	0	9.920	9.900	9.930	9.870	10.10	14,467,721	143,851,371	9.9429	3.617	3.609	3.620	3.599	3.682	39,681,971	3.6251	-1.78%
2014-03-17	0	10.10	10.10	10.14	9.930	10.18	6,599,386	66,407,842	10.063	3.682	3.682	3.697	3.620	3.712	18,100,753	3.6688	0.60%
2014-03-14	0	10.04	10.00	10.04	9.980	10.10	11,192,880	112,069,561	10.013	3.661	3.646	3.661	3.639	3.682	30,699,759	3.6505	-0.20%
2014-03-13	0	10.06	10.02	10.06	10.00	10.26	7,520,946	76,040,434	10.111	3.668	3.653	3.668	3.646	3.741	20,628,402	3.6862	-0.40%
2014-03-12	0	10.10	10.06	10.08	10.00	10.26	13,390,410	135,298,769	10.104	3.682	3.668	3.675	3.646	3.741	36,727,130	3.6839	-0.20%
2014-03-11	0	10.12	10.12	10.14	10.04	10.30	9,613,133	97,455,459	10.138	3.690	3.690	3.697	3.661	3.755	26,366,839	3.6961	-2.13%
2014-03-10	0	10.34	10.30	10.34	10.20	10.34	9,929,885	102,150,255	10.287	3.770	3.755	3.770	3.719	3.770	27,235,624	3.7506	-0.96%
2014-03-07	0	10.44	10.44	10.50	10.34	10.60	9,155,386	96,074,993	10.494	3.806	3.806	3.828	3.770	3.865	25,111,333	3.8260	0.77%
2014-03-06	0	10.36	10.34	10.36	10.30	10.56	12,128,730	126,521,126	10.432	3.777	3.770	3.777	3.755	3.850	33,266,602	3.8032	0.00%
2014-03-05	0	10.36	10.36	10.38	10.36	10.64	10,296,291	107,677,931	10.458	3.777	3.777	3.784	3.777	3.879	28,240,600	3.8129	-0.96%
2014-03-04	0	10.46	10.44	10.46	10.32	10.58	8,273,114	86,547,608	10.461	3.814	3.806	3.814	3.763	3.857	22,691,443	3.8141	0.58%
2014-03-03	0	10.40	10.38	10.42	10.30	10.62	10,035,599	104,697,291	10.433	3.792	3.784	3.799	3.755	3.872	27,525,576	3.8036	-1.89%
2014-02-28	0	10.60	10.60	10.64	10.42	10.86	9,881,449	105,016,237	10.628	3.865	3.865	3.879	3.799	3.959	27,102,774	3.8747	-1.67%
2014-02-27	0	10.78	10.74	10.78	10.44	10.80	10,023,597	106,485,849	10.624	3.930	3.916	3.930	3.806	3.938	27,492,657	3.8732	1.51%
2014-02-26	0	10.62	10.62	10.66	10.50	10.74	15,330,893	162,715,053	10.614	3.872	3.872	3.887	3.828	3.916	42,049,474	3.8696	0.00%
2014-02-25	0	10.62	10.60	10.66	10.54	10.90	7,531,098	80,506,317	10.690	3.872	3.865	3.887	3.843	3.974	20,656,247	3.8974	-1.30%
2014-02-24	0	10.76	10.74	10.78	10.62	10.90	7,970,117	85,507,902	10.729	3.923	3.916	3.930	3.872	3.974	21,860,385	3.9115	-1.47%
2014-02-21	0	10.92	10.92	10.94	10.84	11.08	12,833,845	140,142,084	10.920	3.981	3.981	3.989	3.952	4.040	35,200,587	3.9812	1.87%
2014-02-20	0	10.72	10.70	10.72	10.50	10.92	15,973,703	169,977,756	10.641	3.908	3.901	3.908	3.828	3.981	43,812,569	3.8797	-1.29%
2014-02-19	0	10.86	10.86	10.92	10.84	11.18	6,254,857	68,278,548	10.916	3.959	3.959	3.981	3.952	4.076	17,155,781	3.9799	-1.45%
2014-02-18	0	11.02	10.98	11.02	10.86	11.12	6,768,441	74,282,376	10.975	4.018	4.003	4.018	3.959	4.054	18,564,436	4.0013	0.18%
2014-02-17	0	11.00	11.00	11.02	10.98	11.30	13,832,501	153,834,549	11.121	4.011	4.011	4.018	4.003	4.120	37,939,694	4.0547	1.10%
2014-02-14	0	10.88	10.86	10.90	10.76	10.98	4,269,794	46,391,871	10.865	3.967	3.959	3.974	3.923	4.003	11,711,163	3.9613	0.74%
2014-02-13	0	10.80	10.78	10.80	10.70	11.00	8,590,231	92,648,860	10.785	3.938	3.930	3.938	3.901	4.011	23,561,230	3.9323	-1.46%
2014-02-12	0	10.96	10.96	10.98	10.90	11.12	16,328,944	179,404,846	10.987	3.996	3.996	4.003	3.974	4.054	44,786,922	4.0057	0.00%
2014-02-11	0	10.96	10.94	10.96	10.58	10.98	28,545,685	309,333,619	10.836	3.996	3.989	3.996	3.857	4.003	78,294,920	3.9509	4.58%
2014-02-10	0	10.48	10.46	10.50	10.32	10.66	12,264,949	129,368,003	10.548	3.821	3.814	3.828	3.763	3.887	33,640,223	3.8456	1.16%
2014-02-07	0	10.36	10.36	10.40	10.20	10.46	11,492,269	118,971,734	10.352	3.777	3.777	3.792	3.719	3.814	31,520,921	3.7744	1.57%
2014-02-06	0	10.20	10.16	10.22	10.04	10.30	10,478,250	106,861,045	10.198	3.719	3.704	3.726	3.661	3.755	28,739,676	3.7182	0.59%
2014-02-05	0	10.14	10.12	10.14	10.02	10.22	14,626,152	147,837,445	10.108	3.697	3.690	3.697	3.653	3.726	40,116,515	3.6852	1.60%
2014-02-04	0	9.980	9.990	10.00	9.930	10.14	23,457,718	234,726,746	10.006	3.639	3.642	3.646	3.620	3.697	64,339,677	3.6482	-4.95%
2014-01-30	0	10.50	10.46	10.52	10.22	10.56	6,409,551	66,849,040	10.430	3.828	3.814	3.836	3.726	3.850	17,580,075	3.8025	0.19%
2014-01-29	0	10.48	10.48	10.50	10.34	10.68	20,801,641	219,201,344	10.538	3.821	3.821	3.828	3.770	3.894	57,054,606	3.8420	2.75%
2014-01-28	0	10.20	10.18	10.20	10.08	10.28	15,876,092	161,389,055	10.166	3.719	3.712	3.719	3.675	3.748	43,544,842	3.7063	0.59%
2014-01-27	0	10.14	10.14	10.16	10.02	10.30	18,495,265	187,597,571	10.143	3.697	3.697	3.704	3.653	3.755	50,728,693	3.6981	-2.50%
2014-01-24	0	10.40	10.36	10.42	10.32	10.58	16,921,412	176,280,478	10.418	3.792	3.777	3.799	3.763	3.857	46,411,939	3.7982	-0.76%
2014-01-23	0	10.48	10.48	10.50	10.48	10.80	21,261,892	224,184,482	10.544	3.821	3.821	3.828	3.821	3.938	58,316,979	3.8442	-2.42%
2014-01-22	0	10.74	10.72	10.74	10.46	10.80	27,206,729	289,528,025	10.642	3.916	3.908	3.916	3.814	3.938	74,622,440	3.8799	1.90%
2014-01-21	0	10.54	10.52	10.54	10.30	10.56	22,167,890	232,397,275	10.484	3.843	3.836	3.843	3.755	3.850	60,801,945	3.8222	2.33%
2014-01-20	0	10.30	10.30	10.32	10.16	10.34	14,036,816	144,279,804	10.279	3.755	3.755	3.763	3.704	3.770	38,500,088	3.7475	-0.96%
2014-01-17	0	10.40	10.38	10.42	10.28	10.50	24,401,000	254,388,283	10.425	3.792	3.784	3.799	3.748	3.828	66,926,904	3.8010	-1.89%
2014-01-16	0	10.60	10.60	10.62	10.32	10.66	20,728,171	217,826,649	10.509	3.865	3.865	3.872	3.763	3.887	56,853,093	3.8314	0.19%
2014-01-15	0	10.58	10.56	10.58	10.50	10.64	15,498,728	163,878,331	10.574	3.857	3.850	3.857	3.828	3.879	42,509,811	3.8551	1.15%
2014-01-14	0	10.46	10.46	10.48	10.24	10.68	19,529,000	203,663,231	10.429	3.814	3.814	3.821	3.733	3.894	53,564,014	3.8022	0.38%
2014-01-13	0	10.42	10.40	10.42	10.34	10.64	19,739,149	206,054,831	10.439	3.799	3.792	3.799	3.770	3.879	54,140,410	3.8059	-1.33%
2014-01-10	0	10.56	10.54	10.56	10.46	10.70	13,946,827	147,479,257	10.574	3.850	3.843	3.850	3.814	3.901	38,253,267	3.8553	-0.38%
2014-01-09	0	10.60	10.60	10.62	10.58	11.06	24,894,580	268,078,168	10.769	3.865	3.865	3.872	3.857	4.032	68,280,692	3.9261	-4.33%
2014-01-08	0	11.08	11.06	11.08	10.70	11.18	21,349,164	235,163,091	11.015	4.040	4.032	4.040	3.901	4.076	58,556,348	4.0160	3.75%
2014-01-07	0	10.68	10.64	10.68	10.50	10.88	13,304,939	142,786,345	10.732	3.894	3.879	3.894	3.828	3.967	36,492,700	3.9127	0.75%
2014-01-06	0	10.60	10.58	10.60	10.50	10.78	19,031,254	201,505,722	10.588	3.865	3.857	3.865	3.828	3.930	52,198,800	3.8604	-1.12%
2014-01-03	0	10.72	10.72	10.74	10.64	11.06	34,382,350	369,651,660	10.751	3.908	3.908	3.916	3.879	4.032	94,303,686	3.9198	-3.60%
2014-01-02	0	11.12	11.12	11.14	11.08	11.60	18,541,399	207,083,790	11.169	4.054	4.054	4.062	4.040	4.229	50,855,229	4.0720	-3.30%
2013-12-31	0	11.50	11.50	11.54	11.34	11.54	6,873,362	78,733,288	11.455	4.193	4.193	4.207	4.134	4.207	18,852,213	4.1763	0.35%
2013-12-30	0	11.46	11.42	11.48	11.34	11.52	10,712,749	122,432,941	11.429	4.178	4.164	4.186	4.134	4.200	29,382,858	4.1668	0.00%
2013-12-27	0	11.46	11.44	11.48	11.34	11.56	10,013,757	114,706,483	11.455	4.178	4.171	4.186	4.134	4.215	27,465,668	4.1764	0.00%
2013-12-24	0	11.46	11.44	11.46	11.26	11.56	10,241,370	116,622,607	11.387	4.178	4.171	4.178	4.105	4.215	28,089,963	4.1518	1.24%
2013-12-23	0	11.32	11.30	11.32	11.20	11.50	18,726,722	212,880,398	11.368	4.127	4.120	4.127	4.083	4.193	51,363,532	4.1446	1.43%
2013-12-20	0	11.16	11.10	11.16	11.02	11.56	41,349,851	459,745,500	11.118	4.069	4.047	4.069	4.018	4.215	113,414,103	4.0537	-3.63%
2013-12-19	0	11.58	11.54	11.60	11.42	11.82	21,830,753	254,732,357	11.669	4.222	4.207	4.229	4.164	4.309	59,877,248	4.2542	-0.17%
2013-12-18	0	11.60	11.60	11.62	11.56	11.86	30,587,230	357,024,119	11.672	4.229	4.229	4.237	4.215	4.324	83,894,456	4.2556	-2.36%
2013-12-17	0	11.88	11.86	11.90	11.78	12.14	14,773,745	176,653,259	11.957	4.331	4.324	4.339	4.295	4.426	40,521,332	4.3595	-0.17%
2013-12-16	0	11.90	11.90	11.94	11.90	12.24	26,931,693	323,877,337	12.026	4.339	4.339	4.353	4.339	4.463	73,868,073	4.3845	-2.78%
2013-12-13	0	12.24	12.22	12.24	12.22	12.42	23,534,232	289,580,593	12.305	4.463	4.455	4.463	4.455	4.528	64,549,539	4.4862	-1.77%
2013-12-12	0	12.46	12.44	12.46	12.16	12.66	15,630,539	194,833,912	12.465	4.543	4.536	4.543	4.433	4.616	42,871,341	4.5446	0.81%
2013-12-11	0	12.36	12.36	12.38	12.28	12.86	32,472,166	405,991,929	12.503	4.506	4.506	4.514	4.477	4.689	89,064,446	4.5584	-3.89%
2013-12-10	0	12.86	12.88	12.90	12.78	12.92	8,420,055	108,144,162	12.844	4.689	4.696	4.703	4.659	4.711	23,094,472	4.6827	-0.62%
2013-12-09	0	12.94	12.94	12.96	12.88	13.00	12,167,126	157,554,289	12.949	4.718	4.718	4.725	4.696	4.740	33,371,914	4.7212	0.62%
2013-12-06	0	12.86	12.82	12.88	12.78	13.16	27,555,021	356,841,644	12.950	4.689	4.674	4.696	4.659	4.798	75,577,733	4.7215	-3.16%
2013-12-05	0	13.28	13.26	13.30	12.96	13.30	20,275,509	267,942,923	13.215	4.842	4.834	4.849	4.725	4.849	55,611,534	4.8181	1.22%
2013-12-04	0	13.12	13.12	13.14	12.80	13.24	24,912,970	326,056,618	13.088	4.783	4.783	4.791	4.667	4.827	68,331,132	4.7717	-1.50%
2013-12-03	0	13.32	13.28	13.32	13.04	13.34	19,960,312	264,364,783	13.245	4.856	4.842	4.856	4.754	4.864	54,747,014	4.8288	0.91%
2013-12-02	0	13.20	13.18	13.22	12.92	13.30	20,436,998	268,465,966	13.136	4.813	4.805	4.820	4.711	4.849	56,054,465	4.7894	2.64%
2013-11-29	0	12.86	12.82	12.88	12.70	12.88	8,502,092	108,800,482	12.797	4.689	4.674	4.696	4.630	4.696	23,319,483	4.6656	0.31%
2013-11-28	0	12.82	12.80	12.82	12.68	13.08	15,857,236	204,742,257	12.912	4.674	4.667	4.674	4.623	4.769	43,493,124	4.7075	-0.16%
2013-11-27	0	12.84	12.84	12.86	12.46	12.88	17,839,563	226,005,990	12.669	4.681	4.681	4.689	4.543	4.696	48,930,238	4.6189	2.39%
2013-11-26	0	12.54	12.54	12.58	12.44	12.70	15,108,490	189,983,803	12.575	4.572	4.572	4.587	4.536	4.630	41,439,468	4.5846	0.16%
2013-11-25	0	12.52	12.52	12.56	12.52	12.98	21,838,926	276,036,004	12.640	4.565	4.565	4.579	4.565	4.732	59,899,664	4.6083	-3.40%
2013-11-22	0	12.96	12.94	12.98	12.80	13.00	23,496,063	302,208,074	12.862	4.725	4.718	4.732	4.667	4.740	64,444,849	4.6894	1.73%
2013-11-21	0	12.74	12.70	12.74	12.58	13.02	17,278,770	219,158,546	12.684	4.645	4.630	4.645	4.587	4.747	47,392,098	4.6244	-2.30%
2013-11-20	0	13.04	13.02	13.06	12.82	13.44	22,061,453	288,232,583	13.065	4.754	4.747	4.762	4.674	4.900	60,510,010	4.7634	1.24%
2013-11-19	0	12.88	12.84	12.88	12.62	13.20	28,106,385	360,582,583	12.829	4.696	4.681	4.696	4.601	4.813	77,090,010	4.6774	-0.46%
2013-11-18	0	12.94	12.92	12.94	12.32	12.98	54,008,749	688,042,196	12.740	4.718	4.711	4.718	4.492	4.732	148,134,846	4.6447	7.83%
2013-11-15	0	12.00	11.98	12.00	11.58	12.00	21,420,302	255,606,145	11.933	4.375	4.368	4.375	4.222	4.375	58,751,465	4.3506	3.63%
2013-11-14	0	11.58	11.56	11.58	11.28	11.74	14,836,634	172,420,409	11.621	4.222	4.215	4.222	4.113	4.280	40,693,823	4.2370	2.66%
2013-11-13	0	11.28	11.26	11.30	11.26	11.50	10,137,167	115,059,982	11.350	4.113	4.105	4.120	4.105	4.193	27,804,156	4.1382	-2.76%
2013-11-12	0	11.60	11.60	11.62	11.44	11.80	7,718,753	89,569,541	11.604	4.229	4.229	4.237	4.171	4.302	21,170,946	4.2308	-1.02%
2013-11-11	0	11.72	11.70	11.72	11.36	11.76	8,592,259	99,646,829	11.597	4.273	4.266	4.273	4.142	4.288	23,566,792	4.2283	2.27%
2013-11-08	0	11.46	11.44	11.48	11.36	11.56	5,061,638	58,038,285	11.466	4.178	4.171	4.186	4.142	4.215	13,883,028	4.1805	-1.04%
2013-11-07	0	11.58	11.58	11.60	11.46	11.68	7,228,453	83,633,987	11.570	4.222	4.222	4.229	4.178	4.258	19,826,154	4.2184	-0.34%
2013-11-06	0	11.62	11.62	11.66	11.62	11.74	7,117,118	83,141,577	11.682	4.237	4.237	4.251	4.237	4.280	19,520,785	4.2591	-1.53%
2013-11-05	0	11.80	11.76	11.78	11.54	11.84	7,504,104	87,837,258	11.705	4.302	4.288	4.295	4.207	4.317	20,582,208	4.2676	-0.51%
2013-11-04	0	11.86	11.86	11.90	11.82	11.98	7,552,389	89,792,397	11.889	4.324	4.324	4.339	4.309	4.368	20,714,644	4.3347	-0.17%
2013-11-01	0	11.88	11.88	11.90	11.74	11.92	13,219,020	156,811,225	11.863	4.331	4.331	4.339	4.280	4.346	36,257,042	4.3250	0.00%
2013-10-31	0	11.88	11.82	11.90	11.68	11.92	22,639,626	268,307,914	11.851	4.331	4.309	4.339	4.258	4.346	62,095,819	4.3209	1.02%
2013-10-30	0	11.76	11.70	11.76	11.30	11.78	15,788,630	183,875,832	11.646	4.288	4.266	4.288	4.120	4.295	43,304,952	4.2461	2.80%
2013-10-29	0	11.44	11.40	11.46	11.18	11.58	9,725,150	110,587,272	11.371	4.171	4.156	4.178	4.076	4.222	26,674,078	4.1459	1.06%
2013-10-28	0	11.32	11.28	11.34	11.20	11.38	5,711,052	64,581,108	11.308	4.127	4.113	4.134	4.083	4.149	15,664,236	4.1228	0.53%
2013-10-25	0	11.26	11.24	11.26	11.18	11.48	12,411,491	140,364,889	11.309	4.105	4.098	4.105	4.076	4.186	34,042,157	4.1233	-0.71%
2013-10-24	0	11.34	11.32	11.36	11.22	11.50	14,106,726	160,544,353	11.381	4.134	4.127	4.142	4.091	4.193	38,691,837	4.1493	-1.56%
2013-10-23	0	11.52	11.52	11.56	11.42	12.00	26,376,310	308,735,510	11.705	4.200	4.200	4.215	4.164	4.375	72,344,772	4.2676	-3.52%
2013-10-22	0	11.94	11.94	11.98	11.76	11.98	17,720,067	210,967,039	11.906	4.353	4.353	4.368	4.288	4.368	48,602,485	4.3407	1.19%
2013-10-21	0	11.80	11.78	11.82	11.76	11.92	18,808,180	222,401,567	11.825	4.302	4.295	4.309	4.288	4.346	51,586,954	4.3112	0.34%
2013-10-18	0	11.76	11.76	11.80	11.60	11.80	26,652,099	312,959,224	11.742	4.288	4.288	4.302	4.229	4.302	73,101,204	4.2812	2.08%
2013-10-17	0	11.52	11.48	11.52	11.34	11.64	23,595,454	272,058,409	11.530	4.200	4.186	4.200	4.134	4.244	64,717,458	4.2038	0.88%
2013-10-16	0	11.42	11.40	11.42	11.30	11.48	23,376,002	266,125,323	11.385	4.164	4.156	4.164	4.120	4.186	64,115,547	4.1507	0.18%
2013-10-15	0	11.40	11.40	11.42	11.18	11.42	27,934,591	317,213,750	11.356	4.156	4.156	4.164	4.076	4.164	76,618,815	4.1402	2.33%
2013-10-11	0	11.14	11.14	11.16	11.02	11.24	20,077,867	223,796,722	11.146	4.062	4.062	4.069	4.018	4.098	55,069,443	4.0639	1.46%
2013-10-10	0	10.98	10.96	11.00	10.62	11.00	15,301,257	166,322,838	10.870	4.003	3.996	4.011	3.872	4.011	41,968,188	3.9631	0.18%
2013-10-09	0	10.96	10.96	10.98	10.84	11.12	25,732,358	282,953,345	10.996	3.996	3.996	4.003	3.952	4.054	70,578,544	4.0091	1.11%
2013-10-08	0	10.84	10.80	10.84	10.70	10.92	18,333,788	198,597,570	10.832	3.952	3.938	3.952	3.901	3.981	50,285,795	3.9494	1.12%
2013-10-07	0	10.72	10.68	10.72	10.60	10.90	13,868,386	148,969,266	10.742	3.908	3.894	3.908	3.865	3.974	38,038,119	3.9163	-0.37%
2013-10-04	0	10.76	10.74	10.76	10.54	10.92	15,328,932	165,237,286	10.779	3.923	3.916	3.923	3.843	3.981	42,044,095	3.9301	1.13%
2013-10-03	0	10.64	10.62	10.64	10.54	10.76	19,397,750	206,120,766	10.626	3.879	3.872	3.879	3.843	3.923	53,204,023	3.8742	0.57%
2013-10-02	0	10.58	10.56	10.58	10.50	10.76	16,843,273	178,775,704	10.614	3.857	3.850	3.857	3.828	3.923	46,197,620	3.8698	0.57%
2013-09-30	0	10.52	10.50	10.52	10.50	10.86	30,589,025	325,456,056	10.640	3.836	3.828	3.836	3.828	3.959	83,899,379	3.8791	-2.59%
2013-09-27	0	10.80	10.76	10.78	10.76	11.16	26,641,945	289,980,155	10.884	3.938	3.923	3.930	3.923	4.069	73,073,354	3.9683	-2.53%
2013-09-26	0	11.08	11.06	11.10	11.00	11.18	7,001,047	77,602,387	11.084	4.040	4.032	4.047	4.011	4.076	19,202,426	4.0413	-0.54%
2013-09-25	0	11.14	11.14	11.16	11.02	11.34	15,958,600	177,816,741	11.142	4.062	4.062	4.069	4.018	4.134	43,771,144	4.0624	-1.42%
2013-09-24	0	11.30	11.24	11.30	11.14	11.46	12,175,535	137,228,125	11.271	4.120	4.098	4.120	4.062	4.178	33,394,978	4.1092	-0.53%
2013-09-23	0	11.36	11.28	11.38	11.10	11.38	7,437,966	84,172,254	11.317	4.142	4.113	4.149	4.047	4.149	20,400,805	4.1259	0.18%
2013-09-19	0	11.34	11.28	11.36	11.22	11.50	16,384,188	186,068,100	11.357	4.134	4.113	4.142	4.091	4.193	44,938,444	4.1405	0.71%
2013-09-18	0	11.26	11.24	11.26	11.14	11.32	12,746,098	143,517,143	11.260	4.105	4.098	4.105	4.062	4.127	34,959,915	4.1052	0.54%
2013-09-17	0	11.20	11.16	11.22	11.12	11.34	10,007,284	112,090,554	11.201	4.083	4.069	4.091	4.054	4.134	27,447,914	4.0838	-0.71%
2013-09-16	0	11.28	11.26	11.30	11.20	11.38	14,328,929	161,882,303	11.298	4.113	4.105	4.120	4.083	4.149	39,301,293	4.1190	1.81%
2013-09-13	0	11.08	11.06	11.10	10.94	11.18	19,687,333	217,542,920	11.050	4.040	4.032	4.047	3.989	4.076	53,998,289	4.0287	-0.36%
2013-09-12	0	11.12	11.12	11.14	11.10	11.36	17,601,054	197,999,696	11.249	4.054	4.054	4.062	4.047	4.142	48,276,057	4.1014	-0.54%
2013-09-11	0	11.18	11.16	11.18	11.02	11.34	20,451,727	228,012,097	11.149	4.076	4.069	4.076	4.018	4.134	56,094,864	4.0648	-1.58%
2013-09-10	0	11.36	11.34	11.40	11.24	11.42	30,208,784	342,788,442	11.347	4.142	4.134	4.156	4.098	4.164	82,856,457	4.1371	1.25%
2013-09-09	0	11.22	11.18	11.22	10.98	11.44	22,089,109	246,302,327	11.150	4.091	4.076	4.091	4.003	4.171	60,585,865	4.0653	1.13%
2013-09-06	0	11.40	11.32	11.40	11.10	11.42	29,953,782	337,771,012	11.276	4.045	4.017	4.045	3.939	4.052	84,418,872	4.0011	0.88%
2013-09-05	0	11.30	11.28	11.30	11.20	11.42	26,599,637	301,172,866	11.322	4.010	4.002	4.010	3.974	4.052	74,965,871	4.0175	1.80%
2013-09-04	0	11.10	11.10	11.12	10.86	11.12	26,159,957	289,374,103	11.062	3.939	3.939	3.946	3.853	3.946	73,726,719	3.9250	0.73%
2013-09-03	0	11.02	11.02	11.06	10.88	11.10	25,030,013	275,295,022	10.999	3.910	3.910	3.924	3.860	3.939	70,542,193	3.9026	1.29%
2013-09-02	0	10.88	10.86	10.88	10.78	11.00	16,388,275	178,272,247	10.878	3.860	3.853	3.860	3.825	3.903	46,187,146	3.8598	0.74%
2013-08-30	0	10.80	10.72	10.74	10.58	10.90	21,845,811	235,320,562	10.772	3.832	3.804	3.811	3.754	3.868	61,568,143	3.8221	0.75%
2013-08-29	0	10.72	10.72	10.74	10.52	10.80	33,632,484	359,710,573	10.695	3.804	3.804	3.811	3.733	3.832	94,786,574	3.7950	1.71%
2013-08-28	0	10.54	10.54	10.56	10.26	10.64	46,285,150	483,469,469	10.446	3.740	3.740	3.747	3.640	3.775	130,445,637	3.7063	0.76%
2013-08-27	0	10.46	10.44	10.48	10.10	10.56	84,613,782	881,485,056	10.418	3.711	3.704	3.719	3.584	3.747	238,467,385	3.6965	6.84%
2013-08-26	0	9.790	9.790	9.820	9.520	9.880	17,527,334	172,070,560	9.8173	3.474	3.474	3.484	3.378	3.506	49,397,361	3.4834	2.09%
2013-08-23	0	9.590	9.590	9.620	9.540	9.800	8,699,014	83,926,502	9.6478	3.403	3.403	3.413	3.385	3.477	24,516,468	3.4233	-0.10%
2013-08-22	0	9.600	9.580	9.620	9.390	9.750	15,632,257	149,296,677	9.5506	3.406	3.399	3.413	3.332	3.460	44,056,457	3.3888	0.42%
2013-08-21	0	9.560	9.540	9.570	9.310	9.640	13,248,772	126,028,041	9.5124	3.392	3.385	3.396	3.303	3.420	37,339,071	3.3752	1.92%
2013-08-20	0	9.380	9.370	9.400	9.310	9.740	14,169,164	133,530,090	9.4240	3.328	3.325	3.335	3.303	3.456	39,933,016	3.3439	-2.70%
2013-08-19	0	9.640	9.620	9.630	9.530	9.790	11,743,448	113,701,709	9.6821	3.420	3.413	3.417	3.381	3.474	33,096,610	3.4354	0.31%
2013-08-16	0	9.610	9.590	9.620	9.280	9.880	22,228,268	213,069,681	9.5855	3.410	3.403	3.413	3.293	3.506	62,646,023	3.4012	2.02%
2013-08-15	0	9.420	9.400	9.420	9.300	9.560	27,462,111	259,829,419	9.4614	3.342	3.335	3.342	3.300	3.392	77,396,585	3.3571	0.64%
2013-08-13	0	9.360	9.350	9.370	9.150	9.400	45,710,702	425,169,520	9.3013	3.321	3.318	3.325	3.247	3.335	128,826,667	3.3003	3.31%
2013-08-12	0	9.060	9.070	9.080	8.750	9.150	40,503,237	365,463,280	9.0231	3.215	3.218	3.222	3.105	3.247	114,150,446	3.2016	3.19%
2013-08-09	0	8.780	8.770	8.780	8.650	8.850	13,130,069	115,173,004	8.7717	3.115	3.112	3.115	3.069	3.140	37,004,530	3.1124	1.39%
2013-08-08	0	8.660	8.640	8.670	8.630	8.750	5,534,118	48,015,740	8.6763	3.073	3.066	3.076	3.062	3.105	15,596,828	3.0786	0.35%
2013-08-07	0	8.630	8.610	8.620	8.550	8.750	11,625,286	100,413,376	8.6375	3.062	3.055	3.059	3.034	3.105	32,763,593	3.0648	-1.48%
2013-08-06	0	8.760	8.750	8.760	8.620	8.770	10,659,150	92,695,183	8.6963	3.108	3.105	3.108	3.059	3.112	30,040,728	3.0857	-0.57%
2013-08-05	0	8.810	8.800	8.810	8.800	8.880	5,851,295	51,713,982	8.8380	3.126	3.122	3.126	3.122	3.151	16,490,730	3.1359	0.11%
2013-08-02	0	8.800	8.780	8.800	8.730	8.880	8,430,595	74,154,572	8.7959	3.122	3.115	3.122	3.098	3.151	23,759,982	3.1210	0.69%
2013-08-01	0	8.740	8.730	8.760	8.630	8.830	14,590,732	127,506,345	8.7389	3.101	3.098	3.108	3.062	3.133	41,121,123	3.1008	1.16%
2013-07-31	0	8.640	8.640	8.660	8.640	8.800	16,039,508	139,295,553	8.6845	3.066	3.066	3.073	3.066	3.122	45,204,214	3.0815	-1.26%
2013-07-30	0	8.750	8.740	8.760	8.700	8.930	11,579,881	102,003,852	8.8087	3.105	3.101	3.108	3.087	3.169	32,635,628	3.1255	-0.68%
2013-07-29	0	8.810	8.800	8.820	8.660	8.910	13,323,449	116,790,150	8.7658	3.126	3.122	3.130	3.073	3.161	37,549,533	3.1103	-2.11%
2013-07-26	0	9.000	9.000	9.010	8.940	9.030	4,881,085	43,842,878	8.9822	3.193	3.193	3.197	3.172	3.204	13,756,383	3.1871	0.00%
2013-07-25	0	9.000	9.000	9.020	8.910	9.070	7,599,828	68,393,764	8.9994	3.193	3.193	3.201	3.161	3.218	21,418,628	3.1932	-0.44%
2013-07-24	0	9.040	9.020	9.030	8.940	9.100	20,401,442	184,680,408	9.0523	3.208	3.201	3.204	3.172	3.229	57,497,471	3.2120	-0.22%
2013-07-23	0	9.060	9.060	9.070	8.750	9.150	33,664,455	304,823,145	9.0547	3.215	3.215	3.218	3.105	3.247	94,876,678	3.2128	3.66%
2013-07-22	0	8.740	8.740	8.750	8.690	8.780	5,773,912	50,446,151	8.7369	3.101	3.101	3.105	3.083	3.115	16,272,641	3.1001	0.11%
2013-07-19	0	8.730	8.720	8.740	8.640	8.830	8,130,018	70,827,916	8.7119	3.098	3.094	3.101	3.066	3.133	22,912,865	3.0912	-0.46%
2013-07-18	0	8.770	8.760	8.770	8.720	8.880	12,243,505	107,996,393	8.8207	3.112	3.108	3.112	3.094	3.151	34,505,923	3.1298	0.34%
2013-07-17	0	8.740	8.740	8.760	8.730	8.890	8,100,918	71,140,477	8.7818	3.101	3.101	3.108	3.098	3.154	22,830,852	3.1160	-1.13%
2013-07-16	0	8.840	8.830	8.860	8.750	8.980	8,878,920	78,661,222	8.8593	3.137	3.133	3.144	3.105	3.186	25,023,498	3.1435	0.00%
2013-07-15	0	8.840	8.820	8.840	8.710	9.000	11,016,676	97,401,608	8.8413	3.137	3.130	3.137	3.091	3.193	31,048,345	3.1371	-0.23%
2013-07-12	0	8.860	8.840	8.870	8.810	9.020	15,446,245	137,556,393	8.9055	3.144	3.137	3.147	3.126	3.201	43,532,218	3.1599	-1.45%
2013-07-11	0	8.990	8.990	9.000	8.740	9.230	25,559,877	231,251,809	9.0475	3.190	3.190	3.193	3.101	3.275	72,035,511	3.2102	4.41%
2013-07-10	0	8.610	8.600	8.610	8.420	8.670	10,820,255	92,641,241	8.5618	3.055	3.051	3.055	2.988	3.076	30,494,771	3.0379	1.53%
2013-07-09	0	8.480	8.470	8.480	8.410	8.590	8,631,825	73,097,640	8.4684	3.009	3.005	3.009	2.984	3.048	24,327,109	3.0048	-0.59%
2013-07-08	0	8.530	8.540	8.560	8.300	8.640	12,304,349	104,361,825	8.4817	3.027	3.030	3.037	2.945	3.066	34,677,400	3.0095	0.12%
2013-07-05	0	8.520	8.500	8.510	8.460	8.580	12,910,404	110,063,118	8.5251	3.023	3.016	3.020	3.002	3.044	36,385,447	3.0249	1.67%
2013-07-04	0	8.380	8.370	8.390	8.370	8.510	7,917,421	66,660,237	8.4194	2.973	2.970	2.977	2.970	3.020	22,313,702	2.9874	-0.36%
2013-07-03	0	8.410	8.410	8.430	8.220	8.480	22,635,344	189,097,068	8.3541	2.984	2.984	2.991	2.917	3.009	63,793,287	2.9642	-1.64%
2013-07-02	0	8.550	8.530	8.550	8.410	8.790	22,334,635	190,258,474	8.5185	3.034	3.027	3.034	2.984	3.119	62,945,798	3.0226	-2.29%
2013-06-28	0	8.750	8.750	8.760	8.600	8.800	16,112,396	140,265,702	8.7055	3.105	3.105	3.108	3.051	3.122	45,409,635	3.0889	2.10%
2013-06-27	0	8.570	8.560	8.570	8.470	8.730	12,852,891	110,492,220	8.5967	3.041	3.037	3.041	3.005	3.098	36,223,358	3.0503	0.12%
2013-06-26	0	8.560	8.550	8.560	8.400	8.600	12,990,126	110,744,643	8.5253	3.037	3.034	3.037	2.981	3.051	36,610,128	3.0250	1.06%
2013-06-25	0	8.470	8.450	8.470	8.210	8.500	30,229,698	253,649,115	8.3907	3.005	2.998	3.005	2.913	3.016	85,196,487	2.9772	1.19%
2013-06-24	0	8.370	8.350	8.370	8.160	8.550	21,546,317	179,010,272	8.3082	2.970	2.963	2.970	2.895	3.034	60,724,078	2.9479	-3.24%
2013-06-21	0	8.650	8.630	8.650	8.310	8.680	31,484,747	269,642,540	8.5642	3.069	3.062	3.069	2.949	3.080	88,733,597	3.0388	0.00%
2013-06-20	0	8.650	8.650	8.660	8.530	8.730	15,299,676	131,991,197	8.6271	3.069	3.069	3.073	3.027	3.098	43,119,142	3.0611	-1.03%
2013-06-19	0	8.740	8.740	8.760	8.620	8.870	14,460,674	126,515,353	8.7489	3.101	3.101	3.108	3.059	3.147	40,754,580	3.1043	-0.11%
2013-06-18	0	8.750	8.750	8.770	8.580	8.800	9,435,968	81,965,237	8.6865	3.105	3.105	3.112	3.044	3.122	26,593,429	3.0822	0.00%
2013-06-17	0	8.750	8.750	8.760	8.730	8.990	9,356,926	82,922,217	8.8621	3.105	3.105	3.108	3.098	3.190	26,370,665	3.1445	-0.23%
2013-06-14	0	8.770	8.750	8.800	8.600	8.830	25,885,434	225,439,677	8.7091	3.112	3.105	3.122	3.051	3.133	72,953,030	3.0902	1.04%
2013-06-13	0	8.680	8.660	8.690	8.240	8.830	23,795,732	202,423,928	8.5067	3.080	3.073	3.083	2.924	3.133	67,063,613	3.0184	-0.23%
2013-06-11	0	8.700	8.680	8.700	8.610	8.940	34,477,268	299,794,387	8.6954	3.087	3.080	3.087	3.055	3.172	97,167,432	3.0853	-1.92%
2013-06-10	0	8.870	8.860	8.880	8.660	8.930	21,150,183	186,410,416	8.8137	3.147	3.144	3.151	3.073	3.169	59,607,651	3.1273	0.11%
2013-06-07	0	8.860	8.860	8.870	8.800	9.030	20,160,320	178,815,117	8.8697	3.144	3.144	3.147	3.122	3.204	56,817,916	3.1472	-1.99%
2013-06-06	0	9.040	9.020	9.040	8.970	9.140	12,705,025	114,766,475	9.0332	3.208	3.201	3.208	3.183	3.243	35,806,626	3.2052	-1.20%
2013-06-05	0	9.150	9.130	9.150	8.820	9.180	22,748,930	204,890,432	9.0066	3.247	3.240	3.247	3.130	3.257	64,113,407	3.1958	1.22%
2013-06-04	0	9.040	9.030	9.040	8.900	9.100	14,848,271	134,133,380	9.0336	3.208	3.204	3.208	3.158	3.229	41,846,946	3.2053	1.12%
2013-06-03	0	8.940	8.930	8.950	8.910	9.180	14,069,318	126,756,810	9.0094	3.172	3.169	3.176	3.161	3.257	39,651,619	3.1968	-2.51%
2013-05-31	0	9.170	9.190	9.200	8.880	9.220	29,471,424	266,689,978	9.0491	3.254	3.261	3.264	3.151	3.271	83,059,441	3.2108	0.33%
2013-05-30	0	9.140	9.130	9.150	9.040	9.240	23,830,499	217,499,189	9.1269	3.243	3.240	3.247	3.208	3.279	67,161,597	3.2384	-0.76%
2013-05-29	0	9.210	9.160	9.210	9.120	9.280	12,618,912	115,843,837	9.1802	3.268	3.250	3.268	3.236	3.293	35,563,934	3.2573	-0.97%
2013-05-28	0	9.300	9.280	9.290	9.110	9.460	20,235,278	186,999,099	9.2412	3.300	3.293	3.296	3.232	3.357	57,029,171	3.2790	0.01%
2013-05-27	0	9.730	9.730	9.740	9.530	9.770	12,545,911	121,826,529	9.7105	3.299	3.299	3.303	3.232	3.313	36,997,337	3.2928	1.14%
2013-05-24	0	9.620	9.620	9.630	9.530	9.930	25,042,542	242,562,185	9.6860	3.262	3.262	3.266	3.232	3.367	73,849,349	3.2846	-2.43%
2013-05-23	0	9.860	9.840	9.870	9.720	10.06	16,404,248	161,481,603	9.8439	3.344	3.337	3.347	3.296	3.411	48,375,402	3.3381	-2.18%
2013-05-22	0	10.08	10.04	10.06	9.800	10.20	13,280,688	131,960,652	9.9363	3.418	3.405	3.411	3.323	3.459	39,164,162	3.3694	1.41%
2013-05-21	0	9.940	9.950	9.960	9.700	9.980	38,840,952	384,316,357	9.8946	3.371	3.374	3.377	3.289	3.384	114,540,250	3.3553	-2.55%
2013-05-20	0	10.20	10.20	10.22	10.08	10.30	9,510,903	97,238,048	10.224	3.459	3.459	3.466	3.418	3.493	28,047,232	3.4669	1.19%
2013-05-16	0	10.08	10.08	10.10	9.990	10.16	5,197,083	52,460,627	10.094	3.418	3.418	3.425	3.388	3.445	15,325,968	3.4230	-0.59%
2013-05-15	0	10.14	10.12	10.14	10.02	10.24	7,366,555	74,611,468	10.128	3.439	3.432	3.439	3.398	3.472	21,723,645	3.4346	1.40%
2013-05-14	0	10.00	10.00	10.04	9.890	10.16	8,752,638	87,511,824	9.9983	3.391	3.391	3.405	3.354	3.445	25,811,142	3.3905	-1.38%
2013-05-13	0	10.14	10.10	10.14	10.04	10.30	7,245,329	73,887,349	10.198	3.439	3.425	3.439	3.405	3.493	21,366,155	3.4581	-1.55%
2013-05-10	0	10.30	10.28	10.30	10.14	10.36	7,125,842	73,172,128	10.269	3.493	3.486	3.493	3.439	3.513	21,013,793	3.4821	0.19%
2013-05-09	0	10.28	10.28	10.30	10.12	10.54	10,348,963	106,425,373	10.284	3.486	3.486	3.493	3.432	3.574	30,518,634	3.4872	-1.34%
2013-05-08	0	10.42	10.40	10.42	10.34	10.46	12,429,404	129,416,781	10.412	3.533	3.527	3.533	3.506	3.547	36,653,763	3.5308	1.36%
2013-05-07	0	10.28	10.26	10.30	9.990	10.36	16,635,171	169,818,111	10.208	3.486	3.479	3.493	3.388	3.513	49,056,384	3.4617	2.80%
2013-05-06	0	10.00	9.990	10.00	9.990	10.20	12,290,775	124,104,890	10.097	3.391	3.388	3.391	3.388	3.459	36,244,952	3.4241	0.91%
2013-05-03	0	9.910	9.900	9.910	9.850	10.10	12,055,800	120,193,952	9.9698	3.361	3.357	3.361	3.340	3.425	35,552,021	3.3808	0.30%
2013-05-02	0	9.880	9.870	9.880	9.740	9.940	11,589,251	114,484,894	9.8785	3.350	3.347	3.350	3.303	3.371	34,176,189	3.3498	-0.80%
2013-04-30	0	9.960	9.960	9.970	9.770	10.00	17,177,273	170,727,454	9.9391	3.377	3.377	3.381	3.313	3.391	50,655,019	3.3704	2.36%
2013-04-29	0	9.730	9.730	9.740	9.630	9.800	7,353,847	71,558,089	9.7307	3.299	3.299	3.303	3.266	3.323	21,686,170	3.2997	0.10%
2013-04-26	0	9.720	9.710	9.720	9.710	9.840	10,708,355	104,718,678	9.7792	3.296	3.293	3.296	3.293	3.337	31,578,465	3.3161	0.83%
2013-04-25	0	9.640	9.640	9.650	9.620	9.760	17,127,950	166,284,748	9.7084	3.269	3.269	3.272	3.262	3.310	50,509,567	3.2921	1.26%
2013-04-24	0	9.520	9.500	9.510	9.480	9.600	14,930,203	142,493,950	9.5440	3.228	3.221	3.225	3.215	3.255	44,028,508	3.2364	1.60%
2013-04-23	0	9.370	9.360	9.370	9.330	9.600	10,336,203	97,022,071	9.3866	3.177	3.174	3.177	3.164	3.255	30,481,006	3.1830	-1.47%
2013-04-22	0	9.510	9.510	9.520	9.350	9.600	22,895,970	216,563,414	9.4586	3.225	3.225	3.228	3.171	3.255	67,519,203	3.2074	-2.26%
2013-04-19	0	9.730	9.710	9.720	9.440	9.780	14,548,080	139,951,344	9.6199	3.299	3.293	3.296	3.201	3.316	42,901,645	3.2621	3.40%
2013-04-18	0	9.410	9.400	9.410	9.310	9.590	11,900,140	113,064,309	9.5011	3.191	3.188	3.191	3.157	3.252	35,092,987	3.2218	-0.42%
2013-04-17	0	9.450	9.440	9.450	9.390	9.550	10,738,520	101,771,211	9.4772	3.205	3.201	3.205	3.184	3.238	31,667,421	3.2138	0.32%
2013-04-16	0	9.420	9.410	9.420	9.130	9.580	11,408,403	107,625,224	9.4339	3.194	3.191	3.194	3.096	3.249	33,642,876	3.1990	0.86%
2013-04-15	0	9.340	9.340	9.350	9.280	9.500	13,109,800	122,708,659	9.3601	3.167	3.167	3.171	3.147	3.221	38,660,221	3.1740	-2.10%
2013-04-12	0	9.540	9.520	9.560	9.510	9.820	13,034,606	125,186,456	9.6042	3.235	3.228	3.242	3.225	3.330	38,438,477	3.2568	-1.65%
2013-04-11	0	9.700	9.700	9.710	9.630	9.880	30,183,244	294,347,501	9.7520	3.289	3.289	3.293	3.266	3.350	89,009,052	3.3069	0.21%
2013-04-10	0	9.680	9.670	9.680	9.490	9.730	23,760,612	228,660,643	9.6235	3.283	3.279	3.283	3.218	3.299	70,068,994	3.2634	1.79%
2013-04-09	0	9.510	9.500	9.510	9.200	9.690	26,965,093	254,780,928	9.4485	3.225	3.221	3.225	3.120	3.286	79,518,867	3.2040	4.05%
2013-04-08	0	9.140	9.130	9.140	9.080	9.270	14,604,434	134,081,814	9.1809	3.099	3.096	3.099	3.079	3.143	43,067,830	3.1133	-0.76%
2013-04-05	0	9.210	9.190	9.220	9.020	9.580	40,579,500	371,357,585	9.1514	3.123	3.116	3.127	3.059	3.249	119,667,151	3.1033	-3.86%
2013-04-03	0	9.580	9.580	9.600	9.530	9.820	26,252,362	252,225,422	9.6077	3.249	3.249	3.255	3.232	3.330	77,417,055	3.2580	-2.24%
2013-04-02	0	9.800	9.800	9.820	9.760	10.16	22,482,450	222,780,182	9.9091	3.323	3.323	3.330	3.310	3.445	66,299,751	3.3602	-1.71%
2013-03-28	0	9.970	9.960	10.00	9.900	10.10	28,152,420	280,939,248	9.9792	3.381	3.377	3.391	3.357	3.425	83,020,242	3.3840	-1.68%
2013-03-27	0	10.14	10.12	10.16	10.00	10.40	33,555,047	341,567,503	10.179	3.439	3.432	3.445	3.391	3.527	98,952,350	3.4518	-0.78%
2013-03-26	0	10.22	10.20	10.22	10.00	10.72	62,488,311	637,140,981	10.196	3.466	3.459	3.466	3.391	3.635	184,275,266	3.4576	-5.55%
2013-03-25	0	10.82	10.80	10.82	10.60	10.86	12,661,509	135,985,492	10.740	3.669	3.662	3.669	3.594	3.683	37,338,230	3.6420	1.12%
2013-03-22	0	10.70	10.70	10.72	10.60	10.88	10,658,072	114,278,968	10.722	3.628	3.628	3.635	3.594	3.689	31,430,183	3.6360	-0.56%
2013-03-21	0	10.76	10.72	10.76	10.66	10.90	13,118,416	141,141,852	10.759	3.649	3.635	3.649	3.615	3.696	38,685,629	3.6484	-0.92%
2013-03-20	0	10.86	10.86	10.90	10.64	10.94	9,242,785	100,468,349	10.870	3.683	3.683	3.696	3.608	3.710	27,256,564	3.6860	0.37%
2013-03-19	0	10.82	10.78	10.82	10.64	10.94	10,575,842	114,487,917	10.825	3.669	3.656	3.669	3.608	3.710	31,187,690	3.6709	0.37%
2013-03-18	0	10.78	10.76	10.80	10.76	11.04	28,680,886	313,703,235	10.938	3.656	3.649	3.662	3.649	3.744	84,578,665	3.7090	-2.36%
2013-03-15	0	11.04	11.14	11.18	10.72	11.20	54,492,669	597,777,606	10.970	3.744	3.778	3.791	3.635	3.798	160,696,471	3.7199	2.60%
2013-03-14	0	10.76	10.74	10.78	10.60	10.86	14,871,379	159,834,881	10.748	3.649	3.642	3.656	3.594	3.683	43,855,039	3.6446	-0.55%
2013-03-13	0	10.82	10.80	10.86	10.76	11.04	15,335,162	166,932,895	10.886	3.669	3.662	3.683	3.649	3.744	45,222,715	3.6914	-1.46%
2013-03-12	0	10.98	10.94	10.98	10.94	11.24	13,349,520	147,646,501	11.060	3.723	3.710	3.723	3.710	3.812	39,367,144	3.7505	-0.36%
2013-03-11	0	11.02	11.02	11.06	11.02	11.20	8,825,757	97,876,906	11.090	3.737	3.737	3.750	3.737	3.798	26,026,767	3.7606	-1.25%
2013-03-08	0	11.16	11.12	11.16	11.12	11.36	11,585,505	129,989,987	11.220	3.784	3.771	3.784	3.771	3.852	34,165,142	3.8048	0.72%
2013-03-07	0	11.08	11.04	11.10	10.90	11.16	17,877,760	197,004,048	11.020	3.757	3.744	3.764	3.696	3.784	52,720,724	3.7367	-0.54%
2013-03-06	0	11.14	11.10	11.12	11.04	11.28	9,619,976	107,536,771	11.179	3.778	3.764	3.771	3.744	3.825	28,368,884	3.7907	0.91%
2013-03-05	0	11.04	11.04	11.08	10.90	11.16	20,381,089	224,064,512	10.994	3.744	3.744	3.757	3.696	3.784	60,102,930	3.7280	-0.18%
2013-03-04	0	11.06	11.04	11.06	10.92	11.24	18,448,791	203,332,070	11.021	3.750	3.744	3.750	3.703	3.812	54,404,669	3.7374	-1.78%
2013-03-01	0	11.26	11.22	11.26	11.20	11.30	16,979,417	190,996,128	11.249	3.818	3.805	3.818	3.798	3.832	50,071,550	3.8145	1.08%
2013-02-28	0	11.14	11.12	11.16	10.90	11.26	29,071,413	323,687,683	11.134	3.778	3.771	3.784	3.696	3.818	85,730,311	3.7757	4.11%
2013-02-27	0	10.70	10.70	10.72	10.68	10.92	17,926,000	193,446,433	10.791	3.628	3.628	3.635	3.622	3.703	52,862,981	3.6594	-0.74%
2013-02-26	0	10.78	10.76	10.78	10.64	11.08	19,604,200	212,004,918	10.814	3.656	3.649	3.656	3.608	3.757	57,811,919	3.6671	-1.64%
2013-02-25	0	10.96	10.92	10.96	10.92	11.06	10,451,735	114,777,592	10.982	3.717	3.703	3.717	3.703	3.750	30,821,704	3.7239	0.92%
2013-02-22	0	10.86	10.84	10.86	10.82	11.00	14,795,000	160,820,189	10.870	3.683	3.676	3.683	3.669	3.730	43,629,801	3.6860	-0.91%
2013-02-21	0	10.96	10.92	10.96	10.88	11.06	18,507,013	202,930,178	10.965	3.717	3.703	3.717	3.689	3.750	54,576,363	3.7183	-0.90%
2013-02-20	0	11.06	11.00	11.04	10.84	11.10	29,000,445	317,896,651	10.962	3.750	3.730	3.744	3.676	3.764	85,521,030	3.7172	0.73%
2013-02-19	0	10.98	10.98	11.00	10.86	11.44	33,184,745	366,629,289	11.048	3.723	3.723	3.730	3.683	3.879	97,860,346	3.7465	-3.85%
2013-02-18	0	11.42	11.44	11.46	11.38	11.64	13,331,420	153,119,021	11.486	3.873	3.879	3.886	3.859	3.947	39,313,768	3.8948	-1.55%
2013-02-15	0	11.60	11.58	11.60	11.36	11.60	13,568,217	155,737,482	11.478	3.934	3.927	3.934	3.852	3.934	40,012,072	3.8923	0.52%
2013-02-14	0	11.54	11.52	11.54	11.50	11.78	11,485,908	132,803,659	11.562	3.913	3.906	3.913	3.900	3.995	33,871,435	3.9208	0.17%
2013-02-08	0	11.52	11.50	11.52	11.50	11.70	10,019,227	115,798,477	11.558	3.906	3.900	3.906	3.900	3.968	29,546,257	3.9192	-1.03%
2013-02-07	0	11.64	11.62	11.64	11.56	11.80	7,729,824	90,106,837	11.657	3.947	3.940	3.947	3.920	4.001	22,794,909	3.9529	-1.36%
2013-02-06	0	11.80	11.76	11.82	11.58	11.88	11,869,831	139,632,185	11.764	4.001	3.988	4.008	3.927	4.029	35,003,607	3.9891	1.90%
2013-02-05	0	11.58	11.56	11.58	11.52	11.76	12,538,235	146,046,460	11.648	3.927	3.920	3.927	3.906	3.988	36,974,701	3.9499	-2.36%
2013-02-04	0	11.86	11.82	11.86	11.76	12.06	11,931,663	142,436,062	11.938	4.022	4.008	4.022	3.988	4.090	35,185,947	4.0481	-0.50%
2013-02-01	0	11.92	11.92	11.94	11.60	11.96	15,370,672	182,037,382	11.843	4.042	4.042	4.049	3.934	4.056	45,327,432	4.0161	1.02%
2013-01-31	0	11.80	11.74	11.82	11.48	11.82	17,289,226	202,314,305	11.702	4.001	3.981	4.008	3.893	4.008	50,985,163	3.9681	-0.17%
2013-01-30	0	11.82	11.78	11.82	11.60	11.84	13,617,244	160,485,127	11.785	4.008	3.995	4.008	3.934	4.015	40,156,650	3.9965	1.20%
2013-01-29	0	11.68	11.66	11.70	11.42	11.82	9,788,274	113,808,056	11.627	3.961	3.954	3.968	3.873	4.008	28,865,187	3.9427	0.17%
2013-01-28	0	11.66	11.62	11.68	11.44	11.68	10,131,281	117,647,471	11.612	3.954	3.940	3.961	3.879	3.961	29,876,700	3.9378	1.39%
2013-01-25	0	11.50	11.48	11.50	11.36	11.92	16,492,551	189,610,991	11.497	3.900	3.893	3.900	3.852	4.042	48,635,804	3.8986	-2.71%
2013-01-24	0	11.82	11.82	11.84	11.78	11.98	8,178,225	96,931,621	11.852	4.008	4.008	4.015	3.995	4.062	24,117,224	4.0192	-0.34%
2013-01-23	0	11.86	11.82	11.86	11.78	12.20	13,955,919	165,476,523	11.857	4.022	4.008	4.022	3.995	4.137	41,155,388	4.0208	-2.15%
2013-01-22	0	12.12	12.08	12.12	11.78	12.12	10,047,782	120,418,163	11.985	4.110	4.096	4.110	3.995	4.110	29,630,465	4.0640	1.51%
2013-01-21	0	11.94	11.94	11.96	11.80	12.06	6,336,391	75,867,845	11.973	4.049	4.049	4.056	4.001	4.090	18,685,737	4.0602	-0.33%
2013-01-18	0	11.98	11.96	11.98	11.80	12.04	14,181,090	169,140,389	11.927	4.062	4.056	4.062	4.001	4.083	41,819,407	4.0445	1.87%
2013-01-17	0	11.76	11.74	11.76	11.66	11.98	12,035,570	141,592,511	11.765	3.988	3.981	3.988	3.954	4.062	35,492,364	3.9894	-1.18%
2013-01-16	0	11.90	11.88	11.90	11.74	12.02	16,900,691	200,869,686	11.885	4.035	4.029	4.035	3.981	4.076	49,839,390	4.0303	-1.65%
2013-01-15	0	12.10	12.08	12.10	11.90	12.28	15,266,991	184,184,451	12.064	4.103	4.096	4.103	4.035	4.164	45,021,681	4.0910	-0.17%
2013-01-14	0	12.12	12.12	12.14	11.80	12.20	17,295,593	208,652,628	12.064	4.110	4.110	4.117	4.001	4.137	51,003,939	4.0909	1.34%
2013-01-11	0	11.96	11.94	11.96	11.82	12.18	28,007,812	334,974,181	11.960	4.056	4.049	4.056	4.008	4.130	82,593,799	4.0557	1.01%
2013-01-10	0	11.84	11.82	11.86	11.52	12.20	71,562,254	853,432,572	11.926	4.015	4.008	4.022	3.906	4.137	211,033,923	4.0441	4.04%
2013-01-09	0	11.38	11.34	11.38	11.12	11.54	18,838,100	214,290,477	11.375	3.859	3.845	3.859	3.771	3.913	55,552,724	3.8574	2.15%
2013-01-08	0	11.14	11.12	11.16	11.06	11.62	24,444,143	275,376,752	11.266	3.778	3.771	3.784	3.750	3.940	72,084,697	3.8202	-4.30%
2013-01-07	0	11.64	11.62	11.64	11.48	11.72	16,888,299	195,488,805	11.575	3.947	3.940	3.947	3.893	3.974	49,802,847	3.9253	0.52%
2013-01-04	0	11.58	11.56	11.58	11.38	11.74	20,984,853	241,526,160	11.510	3.927	3.920	3.927	3.859	3.981	61,883,404	3.9029	-1.19%
2013-01-03	0	11.72	11.68	11.70	11.36	11.72	30,640,038	354,522,573	11.571	3.974	3.961	3.968	3.852	3.974	90,356,117	3.9236	1.74%
2013-01-02	0	11.52	11.50	11.52	11.10	11.54	44,371,607	505,556,139	11.394	3.906	3.900	3.906	3.764	3.913	130,849,907	3.8636	6.08%
2012-12-31	0	10.86	10.86	10.88	10.52	10.90	16,367,717	177,311,703	10.833	3.683	3.683	3.689	3.567	3.696	48,267,674	3.6735	2.45%
2012-12-28	0	10.60	10.58	10.60	10.50	10.70	14,349,361	152,488,299	10.627	3.594	3.588	3.594	3.561	3.628	42,315,631	3.6036	0.38%
2012-12-27	0	10.56	10.54	10.56	10.32	10.62	25,742,837	271,141,116	10.533	3.581	3.574	3.581	3.500	3.601	75,914,488	3.5717	2.33%
2012-12-24	0	10.32	10.32	10.34	10.18	10.36	4,645,003	47,643,343	10.257	3.500	3.500	3.506	3.452	3.513	13,697,908	3.4781	0.98%
2012-12-21	0	10.22	10.22	10.24	10.22	10.42	13,930,745	143,462,783	10.298	3.466	3.466	3.472	3.466	3.533	41,081,151	3.4922	-1.54%
2012-12-20	0	10.38	10.34	10.38	10.18	10.42	16,083,219	165,637,012	10.299	3.520	3.506	3.520	3.452	3.533	47,428,702	3.4923	-0.38%
2012-12-19	0	10.42	10.40	10.42	10.34	10.44	14,374,834	149,385,740	10.392	3.533	3.527	3.533	3.506	3.540	42,390,750	3.5240	0.97%
2012-12-18	0	10.32	10.30	10.32	10.24	10.44	9,507,604	98,321,143	10.341	3.500	3.493	3.500	3.472	3.540	28,037,504	3.5068	0.00%
2012-12-17	0	10.32	10.30	10.32	10.20	10.48	26,017,139	269,655,598	10.365	3.500	3.493	3.500	3.459	3.554	76,723,392	3.5146	0.98%
2012-12-14	0	10.22	10.20	10.22	9.940	10.32	28,053,523	286,298,834	10.206	3.466	3.459	3.466	3.371	3.500	82,728,599	3.4607	2.20%
2012-12-13	0	10.00	9.980	10.00	9.910	10.10	14,995,426	149,700,482	9.9831	3.391	3.384	3.391	3.361	3.425	44,220,848	3.3853	-0.40%
2012-12-12	0	10.04	10.02	10.04	9.940	10.04	22,058,902	220,094,752	9.9776	3.405	3.398	3.405	3.371	3.405	65,050,727	3.3834	1.11%
2012-12-11	0	9.930	9.920	9.930	9.860	10.02	19,852,171	196,918,674	9.9193	3.367	3.364	3.367	3.344	3.398	58,543,174	3.3636	-0.90%
2012-12-10	0	10.02	9.990	10.00	9.950	10.20	21,548,442	216,590,168	10.051	3.398	3.388	3.391	3.374	3.459	63,545,403	3.4084	-0.99%
2012-12-07	0	10.12	10.08	10.12	10.04	10.26	31,904,743	324,034,351	10.156	3.432	3.418	3.432	3.405	3.479	94,085,676	3.4440	-0.59%
2012-12-06	0	10.18	10.16	10.18	10.12	10.28	13,071,483	133,255,787	10.194	3.452	3.445	3.452	3.432	3.486	38,547,225	3.4569	-0.20%
2012-12-05	0	10.20	10.20	10.22	9.800	10.26	24,368,787	247,118,398	10.141	3.459	3.459	3.466	3.323	3.479	71,862,475	3.4388	3.13%
2012-12-04	0	9.890	9.860	9.880	9.760	9.910	13,670,195	134,372,021	9.8296	3.354	3.344	3.350	3.310	3.361	40,312,801	3.3332	0.00%
2012-12-03	0	9.890	9.880	9.890	9.840	10.12	13,528,403	134,760,798	9.9613	3.354	3.350	3.354	3.337	3.432	39,894,662	3.3779	-0.80%
2012-11-30	0	9.970	9.940	9.990	9.820	10.06	15,814,213	157,980,023	9.9897	3.381	3.371	3.388	3.330	3.411	46,635,415	3.3876	1.32%
2012-11-29	0	9.840	9.840	9.860	9.770	9.890	13,148,434	129,152,171	9.8226	3.337	3.337	3.344	3.313	3.354	38,774,150	3.3309	0.51%
2012-11-28	0	9.790	9.790	9.800	9.740	9.980	24,820,731	243,239,786	9.7999	3.320	3.320	3.323	3.303	3.384	73,195,238	3.3232	-2.00%
2012-11-27	0	9.990	9.980	9.990	9.980	10.30	11,636,057	117,522,574	10.100	3.388	3.384	3.388	3.384	3.493	34,314,218	3.4249	-1.67%
2012-11-26	0	10.16	10.16	10.18	10.12	10.28	19,308,975	196,859,056	10.195	3.445	3.445	3.452	3.432	3.486	56,941,313	3.4572	0.59%
2012-11-23	0	10.10	10.04	10.08	9.960	10.10	13,947,850	139,810,867	10.024	3.425	3.405	3.418	3.377	3.425	41,131,593	3.3991	1.71%
2012-11-22	0	9.930	9.930	9.970	9.850	10.04	14,878,539	148,426,654	9.9759	3.367	3.367	3.381	3.340	3.405	43,876,154	3.3829	0.61%
2012-11-21	0	9.870	9.850	9.880	9.750	9.930	10,877,045	106,973,247	9.8348	3.347	3.340	3.350	3.306	3.367	32,075,925	3.3350	1.23%
2012-11-20	0	9.750	9.720	9.730	9.730	9.960	7,783,618	76,661,277	9.8491	3.306	3.296	3.299	3.299	3.377	22,953,545	3.3398	-0.81%
2012-11-19	0	9.830	9.810	9.860	9.770	9.960	8,899,800	87,634,095	9.8467	3.333	3.327	3.344	3.313	3.377	26,245,117	3.3391	0.41%
2012-11-16	0	9.790	9.780	9.790	9.730	9.870	8,231,795	80,645,417	9.7968	3.320	3.316	3.320	3.299	3.347	24,275,199	3.3221	0.62%
2012-11-15	0	9.730	9.720	9.740	9.710	9.840	15,450,313	150,574,911	9.7458	3.299	3.296	3.303	3.293	3.337	45,562,290	3.3048	-2.41%
2012-11-14	0	9.970	9.930	9.990	9.710	10.00	8,441,413	83,424,639	9.8828	3.381	3.367	3.388	3.293	3.391	24,893,354	3.3513	1.12%
2012-11-13	0	9.860	9.850	9.860	9.790	10.00	17,224,039	170,170,962	9.8799	3.344	3.340	3.344	3.320	3.391	50,792,929	3.3503	-1.60%
2012-11-12	0	10.02	10.00	10.02	9.960	10.14	11,588,105	116,244,170	10.031	3.398	3.391	3.398	3.377	3.439	34,172,809	3.4017	-0.79%
2012-11-09	0	10.10	10.10	10.12	9.940	10.14	12,096,823	121,760,468	10.066	3.425	3.425	3.432	3.371	3.439	35,672,996	3.4132	0.40%
2012-11-08	0	10.06	10.02	10.04	10.00	10.16	21,470,089	216,195,208	10.070	3.411	3.398	3.405	3.391	3.445	63,314,343	3.4146	-2.14%
2012-11-07	0	10.28	10.28	10.30	10.22	10.54	30,870,787	317,987,941	10.301	3.486	3.486	3.493	3.466	3.574	91,036,586	3.4930	-2.47%
2012-11-06	0	10.54	10.54	10.56	10.32	10.56	7,898,181	82,921,717	10.499	3.574	3.574	3.581	3.500	3.581	23,291,387	3.5602	0.19%
2012-11-05	0	10.52	10.50	10.52	10.30	10.60	10,107,488	106,261,418	10.513	3.567	3.561	3.567	3.493	3.594	29,806,535	3.5650	1.15%
2012-11-02	0	10.40	10.38	10.40	10.36	10.52	18,437,322	192,457,981	10.439	3.527	3.520	3.527	3.513	3.567	54,370,847	3.5397	1.36%
2012-11-01	0	10.26	10.26	10.28	10.20	10.40	17,012,835	174,820,150	10.276	3.479	3.479	3.486	3.459	3.527	50,170,098	3.4845	-0.58%
2012-10-31	0	10.32	10.30	10.32	10.12	10.36	12,135,790	124,206,652	10.235	3.500	3.493	3.500	3.432	3.513	35,787,908	3.4706	0.98%
2012-10-30	0	10.22	10.18	10.20	10.18	10.40	5,990,304	61,480,692	10.263	3.466	3.452	3.459	3.452	3.527	17,665,142	3.4803	-0.78%
2012-10-29	0	10.30	10.28	10.30	10.06	10.44	13,557,575	139,055,279	10.257	3.493	3.486	3.493	3.411	3.540	39,980,689	3.4781	1.58%
2012-10-26	0	10.14	10.10	10.12	10.02	10.50	15,422,352	157,857,227	10.236	3.439	3.425	3.432	3.398	3.561	45,479,834	3.4709	-3.43%
2012-10-25	0	10.50	10.46	10.50	10.36	10.60	8,875,926	92,794,738	10.455	3.561	3.547	3.561	3.513	3.594	26,174,713	3.5452	0.38%
2012-10-24	0	10.46	10.42	10.46	10.42	10.64	12,400,563	130,419,036	10.517	3.547	3.533	3.547	3.533	3.608	36,568,712	3.5664	0.00%
2012-10-22	0	10.46	10.46	10.48	10.26	10.58	22,779,057	238,184,092	10.456	3.547	3.547	3.554	3.479	3.588	67,174,432	3.5458	1.55%
2012-10-19	0	10.30	10.30	10.32	10.08	10.32	11,074,984	113,603,098	10.258	3.493	3.493	3.500	3.418	3.500	32,659,638	3.4784	0.59%
2012-10-18	0	10.24	10.22	10.26	10.06	10.40	15,603,362	160,047,135	10.257	3.472	3.466	3.479	3.411	3.527	46,013,625	3.4783	-0.78%
2012-10-17	0	10.32	10.30	10.34	10.28	10.42	10,057,417	104,062,276	10.347	3.500	3.493	3.506	3.486	3.533	29,658,878	3.5086	0.58%
2012-10-16	0	10.26	10.26	10.28	10.18	10.38	12,451,925	128,326,546	10.306	3.479	3.479	3.486	3.452	3.520	36,720,176	3.4947	0.59%
2012-10-15	0	10.20	10.18	10.22	10.08	10.26	14,500,408	147,638,773	10.182	3.459	3.452	3.466	3.418	3.479	42,761,062	3.4526	1.80%
2012-10-12	0	10.02	10.00	10.02	9.950	10.12	13,595,252	136,326,541	10.028	3.398	3.391	3.398	3.374	3.432	40,091,797	3.4004	0.60%
2012-10-11	0	9.960	9.950	9.960	9.820	10.02	8,943,964	88,963,825	9.9468	3.377	3.374	3.377	3.330	3.398	26,375,354	3.3730	0.20%
2012-10-10	0	9.940	9.930	9.940	9.770	9.990	17,539,266	174,103,566	9.9265	3.371	3.367	3.371	3.313	3.388	51,722,520	3.3661	0.61%
2012-10-09	0	9.880	9.880	9.890	9.750	9.900	12,363,630	121,808,189	9.8521	3.350	3.350	3.354	3.306	3.357	36,459,798	3.3409	1.96%
2012-10-08	0	9.690	9.670	9.690	9.570	9.750	7,505,604	72,565,892	9.6682	3.286	3.279	3.286	3.245	3.306	22,133,694	3.2785	-0.62%
2012-10-05	0	9.750	9.770	9.780	9.650	9.800	8,950,314	87,310,076	9.7550	3.306	3.313	3.316	3.272	3.323	26,394,080	3.3079	0.62%
2012-10-04	0	9.690	9.680	9.700	9.450	9.720	16,087,749	155,446,543	9.6624	3.286	3.283	3.289	3.205	3.296	47,442,060	3.2766	1.36%
2012-10-03	0	9.560	9.560	9.590	9.510	9.750	9,531,904	91,607,191	9.6106	3.242	3.242	3.252	3.225	3.306	28,109,163	3.2590	0.42%
2012-09-28	0	9.520	9.500	9.520	9.260	9.580	20,874,079	198,822,090	9.5248	3.228	3.221	3.228	3.140	3.249	61,556,736	3.2299	2.37%
2012-09-27	0	9.300	9.290	9.320	9.220	9.450	15,935,021	148,432,215	9.3148	3.154	3.150	3.160	3.127	3.205	46,991,672	3.1587	0.43%
2012-09-26	0	9.260	9.260	9.270	9.170	9.310	17,073,959	157,694,791	9.2360	3.140	3.140	3.143	3.110	3.157	50,350,350	3.1320	-1.59%
2012-09-25	0	9.410	9.380	9.410	9.360	9.550	13,171,645	123,961,420	9.4112	3.191	3.181	3.191	3.174	3.238	38,842,599	3.1914	-0.74%
2012-09-24	0	9.480	9.460	9.490	9.330	9.580	12,008,123	114,052,991	9.4980	3.215	3.208	3.218	3.164	3.249	35,411,424	3.2208	-0.84%
2012-09-21	0	9.560	9.530	9.580	9.340	9.590	27,071,429	257,492,014	9.5116	3.242	3.232	3.249	3.167	3.252	79,832,447	3.2254	2.36%
2012-09-20	0	9.340	9.320	9.330	9.300	9.620	17,915,772	168,776,147	9.4205	3.167	3.160	3.164	3.154	3.262	52,832,819	3.1945	-2.91%
2012-09-19	0	9.620	9.570	9.630	9.460	9.650	11,242,198	107,693,731	9.5794	3.262	3.245	3.266	3.208	3.272	33,152,745	3.2484	0.84%
2012-09-18	0	9.540	9.510	9.520	9.310	9.630	14,275,250	136,035,161	9.5294	3.235	3.225	3.228	3.157	3.266	42,097,081	3.2315	0.10%
2012-09-17	0	9.530	9.530	9.540	9.510	9.760	24,952,042	240,128,955	9.6236	3.232	3.232	3.235	3.225	3.310	73,582,469	3.2634	0.11%
2012-09-14	0	9.520	9.510	9.520	9.320	9.600	28,202,027	267,637,163	9.4900	3.228	3.225	3.228	3.160	3.255	83,166,531	3.2181	3.59%
2012-09-13	0	9.190	9.180	9.190	9.130	9.230	14,571,164	133,707,690	9.1762	3.116	3.113	3.116	3.096	3.130	42,969,718	3.1117	0.00%
2012-09-12	0	9.190	9.190	9.200	9.090	9.200	11,637,081	106,603,102	9.1606	3.116	3.116	3.120	3.082	3.120	34,317,237	3.1064	1.10%
2012-09-11	0	9.090	9.080	9.090	8.950	9.140	8,508,723	77,100,033	9.0613	3.082	3.079	3.082	3.035	3.099	25,091,848	3.0727	-0.55%
2012-09-10	0	9.140	9.120	9.140	9.060	9.250	18,053,492	165,528,371	9.1688	3.099	3.093	3.099	3.072	3.137	53,238,950	3.1092	0.88%
2012-09-07	0	9.060	9.050	9.060	8.910	9.090	25,240,395	227,805,001	9.0254	3.072	3.069	3.072	3.021	3.082	74,432,809	3.0605	2.60%
2012-09-06	0	8.830	8.800	8.820	8.650	8.890	9,033,323	79,369,038	8.7863	2.994	2.984	2.991	2.933	3.015	26,638,870	2.9794	1.38%
2012-09-05	0	8.710	8.710	8.730	8.610	8.790	18,197,144	158,122,044	8.6894	2.954	2.954	2.960	2.920	2.981	53,662,573	2.9466	-0.46%
2012-09-04	0	8.750	8.770	8.780	8.740	9.120	24,767,639	218,925,473	8.8392	2.967	2.974	2.977	2.964	3.093	73,038,672	2.9974	-4.27%
2012-09-03	0	9.140	9.130	9.140	9.070	9.250	14,746,628	135,447,841	9.1850	3.099	3.096	3.099	3.076	3.137	43,487,154	3.1147	0.73%
2012-08-31	0	9.330	9.290	9.320	9.160	9.350	15,675,175	145,565,350	9.2864	3.077	3.064	3.073	3.021	3.083	47,533,041	3.0624	0.97%
2012-08-30	0	9.240	9.240	9.250	9.110	9.300	21,871,182	201,447,234	9.2106	3.047	3.047	3.050	3.004	3.067	66,321,670	3.0374	0.43%
2012-08-29	0	9.200	9.200	9.210	9.160	9.350	14,150,747	130,745,415	9.2395	3.034	3.034	3.037	3.021	3.083	42,910,400	3.0469	-1.60%
2012-08-28	0	9.350	9.350	9.370	9.110	9.390	11,663,460	108,675,216	9.3176	3.083	3.083	3.090	3.004	3.097	35,368,008	3.0727	1.85%
2012-08-27	0	9.180	9.170	9.200	9.140	9.300	10,768,400	99,223,850	9.2144	3.027	3.024	3.034	3.014	3.067	32,653,849	3.0387	-0.54%
2012-08-24	0	9.230	9.230	9.240	9.210	9.370	17,490,086	162,210,217	9.2744	3.044	3.044	3.047	3.037	3.090	53,036,535	3.0585	-1.81%
2012-08-23	0	9.400	9.400	9.410	9.370	9.510	18,231,001	171,968,865	9.4328	3.100	3.100	3.103	3.090	3.136	55,283,269	3.1107	0.21%
2012-08-22	0	9.380	9.360	9.370	9.300	9.540	28,940,835	272,471,651	9.4148	3.093	3.087	3.090	3.067	3.146	87,759,523	3.1048	-0.64%
2012-08-21	0	9.440	9.430	9.440	9.220	9.490	78,159,462	731,477,215	9.3588	3.113	3.110	3.113	3.041	3.130	237,008,957	3.0863	7.27%
2012-08-20	0	8.800	8.790	8.810	8.660	8.910	9,791,001	86,004,850	8.7841	2.902	2.899	2.905	2.856	2.938	29,690,006	2.8968	1.15%
2012-08-17	0	8.700	8.700	8.710	8.670	8.740	6,980,612	60,797,275	8.7094	2.869	2.869	2.872	2.859	2.882	21,167,847	2.8722	0.46%
2012-08-16	0	8.660	8.650	8.660	8.630	8.770	5,955,971	51,784,125	8.6945	2.856	2.853	2.856	2.846	2.892	18,060,750	2.8672	0.23%
2012-08-15	0	8.640	8.630	8.650	8.520	8.740	6,366,357	54,910,855	8.6252	2.849	2.846	2.853	2.810	2.882	19,305,195	2.8444	-1.37%
2012-08-14	0	8.760	8.780	8.790	8.650	8.810	7,483,518	65,261,967	8.7208	2.889	2.895	2.899	2.853	2.905	22,692,848	2.8759	0.23%
2012-08-13	0	8.740	8.740	8.760	8.730	8.900	10,644,895	93,431,692	8.7771	2.882	2.882	2.889	2.879	2.935	32,279,335	2.8945	-1.02%
2012-08-10	0	8.830	8.820	8.830	8.700	8.900	8,356,261	73,557,560	8.8027	2.912	2.909	2.912	2.869	2.935	25,339,334	2.9029	0.00%
2012-08-09	0	8.830	8.820	8.830	8.640	8.920	16,909,209	149,618,590	8.8483	2.912	2.909	2.912	2.849	2.942	51,275,097	2.9180	2.44%
2012-08-08	0	8.620	8.600	8.620	8.560	8.700	11,064,754	95,551,649	8.6357	2.843	2.836	2.843	2.823	2.869	33,552,506	2.8478	0.00%
2012-08-07	0	8.620	8.620	8.630	8.600	8.730	12,955,760	112,345,420	8.6715	2.843	2.843	2.846	2.836	2.879	39,286,749	2.8596	-0.58%
2012-08-06	0	8.670	8.660	8.670	8.620	8.890	14,800,000	129,303,554	8.7367	2.859	2.856	2.859	2.843	2.932	44,879,180	2.8811	-0.12%
2012-08-03	0	8.680	8.670	8.690	8.560	8.700	9,726,940	83,992,778	8.6351	2.862	2.859	2.866	2.823	2.869	29,495,749	2.8476	-0.23%
2012-08-02	0	8.700	8.700	8.710	8.560	8.740	19,609,400	169,504,660	8.6441	2.869	2.869	2.872	2.823	2.882	59,463,094	2.8506	-0.11%
2012-08-01	0	8.710	8.710	8.720	8.640	8.780	11,956,186	104,222,833	8.7171	2.872	2.872	2.876	2.849	2.895	36,255,664	2.8747	0.23%
2012-07-31	0	8.690	8.670	8.700	8.540	8.780	12,579,289	109,379,473	8.6952	2.866	2.859	2.869	2.816	2.895	38,145,147	2.8675	1.40%
2012-07-30	0	8.570	8.560	8.580	8.520	8.790	8,831,257	76,183,420	8.6266	2.826	2.823	2.829	2.810	2.899	26,779,701	2.8448	-0.81%
2012-07-27	0	8.640	8.640	8.650	8.590	8.800	22,846,749	198,842,457	8.7033	2.849	2.849	2.853	2.833	2.902	69,279,957	2.8701	1.89%
2012-07-26	0	8.480	8.460	8.480	8.270	8.490	17,448,028	146,231,725	8.3810	2.796	2.790	2.796	2.727	2.800	52,908,999	2.7638	2.05%
2012-07-25	0	8.310	8.300	8.310	8.260	8.390	13,981,757	116,177,243	8.3092	2.740	2.737	2.740	2.724	2.767	42,397,959	2.7402	-0.60%
2012-07-24	0	8.360	8.340	8.360	8.300	8.540	12,736,296	106,448,290	8.3579	2.757	2.750	2.757	2.737	2.816	38,621,251	2.7562	-1.76%
2012-07-23	0	8.510	8.520	8.530	8.460	8.700	20,337,269	173,279,678	8.5203	2.806	2.810	2.813	2.790	2.869	61,670,267	2.8098	-4.27%
2012-07-20	0	8.890	8.880	8.890	8.800	8.980	11,572,057	102,802,881	8.8837	2.932	2.928	2.932	2.902	2.961	35,090,840	2.9296	-1.00%
2012-07-19	0	8.980	8.960	8.980	8.630	8.990	25,505,218	225,932,752	8.8583	2.961	2.955	2.961	2.846	2.965	77,341,437	2.9212	5.03%
2012-07-18	0	8.550	8.550	8.570	8.430	8.620	10,377,823	88,640,455	8.5413	2.820	2.820	2.826	2.780	2.843	31,469,472	2.8167	-0.47%
2012-07-17	0	8.590	8.580	8.590	8.470	8.760	15,056,345	129,868,973	8.6255	2.833	2.829	2.833	2.793	2.889	45,656,515	2.8445	1.54%
2012-07-16	0	8.460	8.440	8.450	8.440	8.700	9,765,807	83,541,503	8.5545	2.790	2.783	2.787	2.783	2.869	29,613,609	2.8211	-1.05%
2012-07-13	0	8.550	8.540	8.550	8.500	8.800	23,500,006	202,293,887	8.6082	2.820	2.816	2.820	2.803	2.902	71,260,878	2.8388	-0.58%
2012-07-12	0	8.600	8.590	8.600	8.580	8.930	23,351,201	202,799,516	8.6848	2.836	2.833	2.836	2.829	2.945	70,809,645	2.8640	-3.91%
2012-07-11	0	8.950	8.940	8.950	8.580	8.960	12,998,640	115,186,007	8.8614	2.951	2.948	2.951	2.829	2.955	39,416,777	2.9223	2.87%
2012-07-10	0	8.700	8.680	8.700	8.660	8.920	15,384,991	135,151,158	8.7846	2.869	2.862	2.869	2.856	2.942	46,653,093	2.8969	-2.03%
2012-07-09	0	8.880	8.870	8.890	8.810	9.120	13,698,603	122,093,220	8.9128	2.928	2.925	2.932	2.905	3.008	41,539,329	2.9392	-2.84%
2012-07-06	0	9.140	9.130	9.140	8.990	9.230	22,406,900	204,270,116	9.1164	3.014	3.011	3.014	2.965	3.044	67,946,169	3.0064	1.33%
2012-07-05	0	9.020	9.010	9.030	8.850	9.100	10,841,484	97,315,724	8.9762	2.975	2.971	2.978	2.919	3.001	32,875,467	2.9601	-0.22%
2012-07-04	0	9.040	9.040	9.060	8.960	9.160	11,367,328	102,866,992	9.0494	2.981	2.981	2.988	2.955	3.021	34,470,024	2.9842	-0.33%
2012-07-03	0	9.070	9.070	9.080	8.710	9.170	31,205,797	278,685,821	8.9306	2.991	2.991	2.994	2.872	3.024	94,627,742	2.9451	4.61%
2012-06-29	0	8.670	8.660	8.690	8.450	8.780	21,972,637	189,956,690	8.6451	2.859	2.856	2.866	2.787	2.895	66,629,320	2.8509	1.05%
2012-06-28	0	8.580	8.580	8.590	8.510	8.960	14,141,642	122,240,971	8.6440	2.829	2.829	2.833	2.806	2.955	42,882,790	2.8506	-2.50%
2012-06-27	0	8.800	8.800	8.810	8.770	8.970	9,638,800	85,449,102	8.8651	2.902	2.902	2.905	2.892	2.958	29,228,476	2.9235	-0.79%
2012-06-26	0	8.870	8.860	8.870	8.630	8.920	8,655,200	76,460,090	8.8340	2.925	2.922	2.925	2.846	2.942	26,245,830	2.9132	2.42%
2012-06-25	0	8.660	8.650	8.660	8.650	8.980	11,345,001	99,671,592	8.7855	2.856	2.853	2.856	2.853	2.961	34,402,320	2.8972	-2.59%
2012-06-22	0	8.890	8.860	8.880	8.700	9.050	8,031,000	71,572,394	8.9120	2.932	2.922	2.928	2.869	2.984	24,353,020	2.9390	-0.45%
2012-06-21	0	8.930	8.920	8.950	8.910	9.150	7,810,218	70,182,054	8.9859	2.945	2.942	2.951	2.938	3.017	23,683,526	2.9633	-1.98%
2012-06-20	0	9.110	9.100	9.130	9.060	9.210	12,270,642	112,277,670	9.1501	3.004	3.001	3.011	2.988	3.037	37,209,213	3.0175	0.89%
2012-06-19	0	9.030	9.020	9.030	8.910	9.100	16,364,394	147,170,481	8.9933	2.978	2.975	2.978	2.938	3.001	49,623,012	2.9658	-0.77%
2012-06-18	0	9.100	9.090	9.110	9.020	9.350	16,861,312	154,582,516	9.1679	3.001	2.998	3.004	2.975	3.083	51,129,855	3.0233	-1.30%
2012-06-15	0	9.220	9.170	9.220	9.080	9.250	16,153,577	148,188,653	9.1737	3.041	3.024	3.041	2.994	3.050	48,983,736	3.0253	2.90%
2012-06-14	0	8.960	8.960	8.970	8.930	9.310	17,278,523	157,435,545	9.1116	2.955	2.955	2.958	2.945	3.070	52,394,996	3.0048	-2.61%
2012-06-13	0	9.200	9.190	9.200	8.830	9.400	27,935,560	254,960,086	9.1267	3.034	3.031	3.034	2.912	3.100	84,711,150	3.0098	3.14%
2012-06-12	0	8.920	8.910	8.920	8.500	9.000	36,034,491	320,704,001	8.8999	2.942	2.938	2.942	2.803	2.968	109,270,163	2.9350	2.18%
2012-06-11	0	8.730	8.720	8.730	8.650	8.780	20,040,807	174,583,364	8.7114	2.879	2.876	2.879	2.853	2.895	60,771,283	2.8728	3.93%
2012-06-08	0	8.400	8.390	8.400	8.300	8.630	27,106,131	230,213,850	8.4931	2.770	2.767	2.770	2.737	2.846	82,196,009	2.8008	1.33%
2012-06-07	0	8.290	8.290	8.300	8.290	8.540	24,522,122	205,571,797	8.3831	2.734	2.734	2.737	2.734	2.816	74,360,319	2.7645	1.97%
2012-06-06	0	8.130	8.130	8.170	8.040	8.210	16,403,072	133,921,744	8.1644	2.681	2.681	2.694	2.651	2.707	49,740,299	2.6924	1.50%
2012-06-05	0	8.010	8.010	8.020	7.970	8.090	22,118,591	177,544,723	8.0269	2.641	2.641	2.645	2.628	2.668	67,071,907	2.6471	1.39%
2012-06-04	0	7.900	7.900	7.920	7.860	8.350	39,196,707	312,944,701	7.9840	2.605	2.605	2.612	2.592	2.754	118,859,194	2.6329	-7.17%
2012-06-01	0	8.510	8.510	8.540	8.500	8.790	18,682,578	160,742,371	8.6039	2.806	2.806	2.816	2.803	2.899	56,652,620	2.8373	-1.39%
2012-05-31	0	8.630	8.620	8.650	8.370	8.720	22,957,126	196,786,984	8.5719	2.846	2.843	2.853	2.760	2.876	69,614,661	2.8268	1.05%
2012-05-30	0	8.540	8.520	8.540	8.340	8.650	23,698,000	202,029,146	8.5252	2.816	2.810	2.816	2.750	2.853	71,861,271	2.8114	-1.50%
2012-05-29	0	8.670	8.650	8.670	8.170	8.740	27,710,279	236,638,269	8.5397	2.859	2.853	2.859	2.694	2.882	84,028,013	2.8162	5.99%
2012-05-28	0	8.180	8.170	8.190	7.920	8.320	14,181,021	116,557,926	8.2193	2.698	2.694	2.701	2.612	2.744	43,002,202	2.7105	2.12%
2012-05-25	0	8.010	8.000	8.020	7.810	8.160	36,233,783	287,082,827	7.9231	2.641	2.638	2.645	2.576	2.691	109,874,491	2.6128	-1.48%
2012-05-24	0	8.130	8.120	8.140	8.100	8.230	10,942,708	89,517,434	8.1806	2.681	2.678	2.684	2.671	2.714	33,182,416	2.6977	-0.12%
2012-05-23	0	8.140	8.130	8.140	8.110	8.250	25,456,355	207,689,938	8.1587	2.684	2.681	2.684	2.674	2.721	77,193,266	2.6905	-2.98%
2012-05-22	0	8.390	8.380	8.390	8.300	8.530	21,929,235	184,388,319	8.4083	2.767	2.764	2.767	2.737	2.813	66,497,708	2.7729	0.60%
2012-05-21	0	8.340	8.340	8.360	8.220	8.540	29,318,384	245,101,338	8.3600	2.750	2.750	2.757	2.711	2.816	88,904,394	2.7569	-2.57%
2012-05-18	0	8.560	8.550	8.570	8.100	8.790	51,506,856	434,737,013	8.4404	2.823	2.820	2.826	2.671	2.899	156,188,207	2.7834	-4.57%
2012-05-17	0	8.970	8.960	8.970	8.910	9.220	27,538,331	250,123,187	9.0827	2.958	2.955	2.958	2.938	3.041	83,506,602	2.9953	-2.71%
2012-05-16	0	9.220	9.230	9.240	9.120	9.500	25,894,103	239,122,576	9.2346	3.041	3.044	3.047	3.008	3.133	78,520,683	3.0453	-4.55%
2012-05-15	0	9.660	9.650	9.670	9.310	9.670	27,501,185	263,199,886	9.5705	3.186	3.182	3.189	3.070	3.189	83,393,962	3.1561	1.90%
2012-05-14	0	9.480	9.460	9.500	9.460	9.670	20,041,950	191,096,144	9.5348	3.126	3.120	3.133	3.120	3.189	60,774,749	3.1443	0.64%
2012-05-11	0	9.420	9.430	9.450	9.120	9.490	20,301,495	189,924,204	9.3552	3.106	3.110	3.116	3.008	3.130	61,561,787	3.0851	1.29%
2012-05-10	0	9.300	9.300	9.310	9.170	9.420	15,789,400	146,715,370	9.2920	3.067	3.067	3.070	3.024	3.106	47,879,414	3.0643	-1.06%
2012-05-09	0	9.400	9.380	9.390	9.330	9.530	19,916,546	187,445,032	9.4115	3.100	3.093	3.097	3.077	3.143	60,394,477	3.1037	-2.79%
2012-05-08	0	9.670	9.660	9.670	9.630	9.890	17,828,934	173,709,332	9.7431	3.189	3.186	3.189	3.176	3.261	54,064,050	3.2130	-0.92%
2012-05-07	0	9.760	9.720	9.730	9.620	9.920	21,352,282	208,710,764	9.7746	3.219	3.205	3.209	3.172	3.271	64,748,169	3.2234	-3.56%
2012-05-04	0	10.12	10.10	10.12	10.02	10.26	18,612,914	188,466,248	10.126	3.337	3.331	3.337	3.304	3.383	56,441,373	3.3392	-1.17%
2012-05-03	0	10.24	10.24	10.26	9.720	10.28	41,360,333	419,774,876	10.149	3.377	3.377	3.383	3.205	3.390	125,420,124	3.3469	3.02%
2012-05-02	0	9.940	9.940	9.950	9.710	10.00	25,531,365	252,673,158	9.8966	3.278	3.278	3.281	3.202	3.298	77,420,725	3.2636	2.16%
2012-04-30	0	9.730	9.720	9.740	9.630	9.760	10,349,179	100,662,504	9.7266	3.209	3.205	3.212	3.176	3.219	31,382,613	3.2076	1.14%
2012-04-27	0	9.620	9.620	9.630	9.590	9.710	11,682,400	112,965,912	9.6698	3.172	3.172	3.176	3.163	3.202	35,425,441	3.1888	-0.10%
2012-04-26	0	9.630	9.620	9.640	9.520	9.680	8,437,167	81,043,166	9.6055	3.176	3.172	3.179	3.139	3.192	25,584,671	3.1676	0.52%
2012-04-25	0	9.580	9.570	9.580	9.510	9.640	4,919,200	47,127,356	9.5803	3.159	3.156	3.159	3.136	3.179	14,916,869	3.1593	0.10%
2012-04-24	0	9.570	9.550	9.570	9.450	9.670	9,241,983	88,283,276	9.5524	3.156	3.149	3.156	3.116	3.189	28,025,177	3.1501	0.53%
2012-04-23	0	9.520	9.530	9.540	9.490	9.770	13,541,477	129,728,612	9.5801	3.139	3.143	3.146	3.130	3.222	41,062,864	3.1593	-2.86%
2012-04-20	0	9.800	9.800	9.820	9.730	9.870	16,472,518	161,363,996	9.7960	3.232	3.232	3.238	3.209	3.255	49,950,885	3.2305	-0.71%
2012-04-19	0	9.870	9.880	9.890	9.600	9.940	21,609,322	212,278,533	9.8235	3.255	3.258	3.261	3.166	3.278	65,527,612	3.2395	1.75%
2012-04-18	0	9.700	9.680	9.700	9.600	9.730	29,342,096	283,741,041	9.6701	3.199	3.192	3.199	3.166	3.209	88,976,298	3.1890	2.00%
2012-04-17	0	9.510	9.510	9.520	9.060	9.580	37,454,554	352,358,118	9.4076	3.136	3.136	3.139	2.988	3.159	113,576,329	3.1024	4.51%
2012-04-16	0	9.100	9.080	9.100	8.970	9.220	13,915,382	126,133,301	9.0643	3.001	2.994	3.001	2.958	3.041	42,196,685	2.9892	-1.52%
2012-04-13	0	9.240	9.240	9.250	9.060	9.290	27,649,705	254,295,651	9.1970	3.047	3.047	3.050	2.988	3.064	83,844,330	3.0329	3.59%
2012-04-12	0	8.920	8.910	8.920	8.740	8.970	40,528,590	359,646,605	8.8739	2.942	2.938	2.942	2.882	2.958	122,897,965	2.9264	0.11%
2012-04-11	0	8.910	8.900	8.910	8.840	8.960	18,057,044	160,470,984	8.8869	2.938	2.935	2.938	2.915	2.955	54,755,765	2.9307	-1.76%
2012-04-10	0	9.070	9.070	9.100	9.030	9.350	32,447,800	297,147,109	9.1577	2.991	2.991	3.001	2.978	3.083	98,393,963	3.0200	-3.82%
2012-04-05	0	9.430	9.420	9.430	9.310	9.520	9,781,774	92,057,575	9.4111	3.110	3.106	3.110	3.070	3.139	29,662,027	3.1035	-1.77%
2012-04-03	0	9.600	9.580	9.600	9.380	9.680	14,999,141	143,220,173	9.5486	3.166	3.159	3.166	3.093	3.192	45,483,051	3.1489	0.73%
2012-04-02	0	9.530	9.520	9.530	9.250	9.620	17,340,259	163,679,556	9.4393	3.143	3.139	3.143	3.050	3.172	52,582,203	3.1128	3.14%
2012-03-30	0	9.240	9.230	9.250	9.100	9.480	33,497,664	309,288,127	9.2331	3.047	3.044	3.050	3.001	3.126	101,577,547	3.0448	-2.53%
2012-03-29	0	9.480	9.480	9.490	9.420	9.700	37,109,332	351,848,964	9.4814	3.126	3.126	3.130	3.106	3.199	112,529,486	3.1267	-3.85%
2012-03-28	0	9.860	9.840	9.860	9.810	9.950	12,018,457	118,658,661	9.8730	3.252	3.245	3.252	3.235	3.281	36,444,493	3.2559	-0.20%
2012-03-27	0	9.880	9.860	9.870	9.860	10.10	15,756,612	156,894,627	9.9574	3.258	3.252	3.255	3.252	3.331	47,779,988	3.2837	0.41%
2012-03-26	0	9.840	9.830	9.850	9.820	10.02	10,213,116	100,781,339	9.8678	3.245	3.242	3.248	3.238	3.304	30,970,018	3.2542	-0.61%
2012-03-23	0	9.900	9.890	9.900	9.860	10.08	19,478,881	192,984,591	9.9074	3.265	3.261	3.265	3.252	3.324	59,067,311	3.2672	-2.37%
2012-03-22	0	10.14	10.14	10.20	10.08	10.24	7,263,803	73,696,893	10.146	3.344	3.344	3.364	3.324	3.377	22,026,589	3.3458	-0.39%
2012-03-21	0	10.18	10.18	10.20	10.12	10.28	6,757,397	68,841,702	10.188	3.357	3.357	3.364	3.337	3.390	20,490,975	3.3596	-0.20%
2012-03-20	0	10.20	10.18	10.20	10.10	10.40	12,700,387	130,076,485	10.242	3.364	3.357	3.364	3.331	3.430	38,512,362	3.3775	0.20%
2012-03-19	0	10.18	10.18	10.20	10.18	10.40	10,777,363	110,456,533	10.249	3.357	3.357	3.364	3.357	3.430	32,681,028	3.3798	-1.17%
2012-03-16	0	10.30	10.28	10.30	10.28	10.48	17,855,180	185,002,128	10.361	3.397	3.390	3.397	3.390	3.456	54,143,638	3.4169	-1.53%
2012-03-15	0	10.46	10.40	10.42	10.24	10.60	21,592,254	224,610,660	10.402	3.449	3.430	3.436	3.377	3.496	65,475,855	3.4304	0.58%
2012-03-14	0	10.40	10.38	10.40	10.28	10.68	15,845,065	165,866,615	10.468	3.430	3.423	3.430	3.390	3.522	48,048,211	3.4521	-0.38%
2012-03-13	0	10.44	10.42	10.44	10.32	10.50	13,885,748	144,978,089	10.441	3.443	3.436	3.443	3.403	3.463	42,106,823	3.4431	2.15%
2012-03-12	0	10.22	10.22	10.24	10.16	10.62	29,610,498	303,887,716	10.263	3.370	3.370	3.377	3.351	3.502	89,790,194	3.3844	-2.67%
2012-03-09	0	10.50	10.50	10.54	10.40	10.66	23,762,809	249,870,333	10.515	3.463	3.463	3.476	3.430	3.515	72,057,796	3.4676	-0.57%
2012-03-08	0	10.56	10.56	10.60	10.24	10.60	17,183,409	179,660,147	10.455	3.482	3.482	3.496	3.377	3.496	52,106,575	3.4479	3.94%
2012-03-07	0	10.16	10.16	10.20	10.08	10.30	27,577,901	280,513,187	10.172	3.351	3.351	3.364	3.324	3.397	83,626,593	3.3544	-2.12%
2012-03-06	0	10.38	10.38	10.44	10.34	10.88	32,120,891	339,005,666	10.554	3.423	3.423	3.443	3.410	3.588	97,402,652	3.4805	-5.46%
2012-03-05	0	10.98	10.98	11.00	10.90	11.38	15,894,081	175,417,602	11.037	3.621	3.621	3.628	3.595	3.753	48,196,846	3.6396	-3.51%
2012-03-02	0	11.38	11.34	11.36	11.06	11.40	34,261,534	386,615,946	11.284	3.753	3.740	3.746	3.647	3.759	103,893,889	3.7213	3.45%
2012-03-01	0	11.00	10.92	11.00	10.80	11.08	17,393,030	190,895,905	10.975	3.628	3.601	3.628	3.562	3.654	52,742,225	3.6194	0.55%
2012-02-29	0	10.94	10.90	10.94	10.68	10.96	18,861,068	204,935,724	10.866	3.608	3.595	3.608	3.522	3.614	57,193,869	3.5832	2.43%
2012-02-28	0	10.68	10.66	10.68	10.58	10.74	15,500,448	165,308,487	10.665	3.522	3.515	3.522	3.489	3.542	47,003,202	3.5170	1.14%
2012-02-27	0	10.56	10.54	10.56	10.52	11.00	18,355,463	196,483,653	10.704	3.482	3.476	3.482	3.469	3.628	55,660,684	3.5300	-3.30%
2012-02-24	0	10.92	10.92	10.94	10.84	11.02	7,838,570	85,733,017	10.937	3.601	3.601	3.608	3.575	3.634	23,769,500	3.6068	-0.18%
2012-02-23	0	10.94	10.92	10.96	10.92	11.02	7,847,510	86,043,152	10.964	3.608	3.601	3.614	3.601	3.634	23,796,609	3.6158	-1.80%
2012-02-22	0	11.14	11.12	11.14	10.88	11.16	13,848,146	152,285,113	10.997	3.674	3.667	3.674	3.588	3.680	41,992,800	3.6265	0.91%
2012-02-21	0	11.04	11.00	11.04	10.90	11.10	10,385,404	113,946,343	10.972	3.641	3.628	3.641	3.595	3.660	31,492,460	3.6182	-0.54%
2012-02-20	0	11.10	11.08	11.10	10.94	11.30	25,590,421	285,610,031	11.161	3.660	3.654	3.660	3.608	3.726	77,599,805	3.6806	0.91%
2012-02-17	0	11.00	10.96	11.00	10.86	11.20	21,402,554	235,864,646	11.020	3.628	3.614	3.628	3.581	3.693	64,900,613	3.6342	0.73%
2012-02-16	0	10.92	10.90	10.92	10.74	11.14	42,783,262	466,895,631	10.913	3.601	3.595	3.601	3.542	3.674	129,734,981	3.5988	-2.67%
2012-02-15	0	11.22	11.20	11.22	11.06	11.42	17,684,638	199,244,747	11.267	3.700	3.693	3.700	3.647	3.766	53,626,490	3.7154	0.72%
2012-02-14	0	11.14	11.08	11.10	11.02	11.36	12,555,496	139,852,395	11.139	3.674	3.654	3.660	3.634	3.746	38,072,998	3.6733	-1.59%
2012-02-13	0	11.32	11.30	11.32	10.96	11.40	16,962,487	191,419,965	11.285	3.733	3.726	3.733	3.614	3.759	51,436,656	3.7215	2.35%
2012-02-10	0	11.06	11.02	11.04	11.00	11.48	21,660,145	243,026,976	11.220	3.647	3.634	3.641	3.628	3.786	65,681,726	3.7001	-3.66%
2012-02-09	0	11.48	11.46	11.50	11.18	11.50	31,947,799	363,610,712	11.381	3.786	3.779	3.792	3.687	3.792	96,877,772	3.7533	1.06%
2012-02-08	0	11.36	11.34	11.36	10.86	11.36	23,968,457	268,570,090	11.205	3.746	3.740	3.746	3.581	3.746	72,681,398	3.6952	4.03%
2012-02-07	0	10.92	10.92	11.00	10.62	11.10	18,487,614	200,696,224	10.856	3.601	3.601	3.628	3.502	3.660	56,061,416	3.5799	-0.18%
2012-02-06	0	10.94	10.94	10.96	10.80	11.46	45,490,809	506,202,452	11.128	3.608	3.608	3.614	3.562	3.779	137,945,284	3.6696	-1.62%
2012-02-03	0	11.12	11.08	11.10	10.56	11.26	74,586,971	821,319,277	11.012	3.667	3.654	3.660	3.482	3.713	226,175,817	3.6313	4.51%
2012-02-02	0	10.64	10.64	10.66	10.18	10.68	46,530,052	484,605,675	10.415	3.509	3.509	3.515	3.357	3.522	141,096,661	3.4346	5.14%
2012-02-01	0	10.12	10.10	10.12	10.04	10.30	17,810,089	180,968,452	10.161	3.337	3.331	3.337	3.311	3.397	54,006,905	3.3508	-0.98%
2012-01-31	0	10.22	10.20	10.22	9.910	10.28	19,735,582	199,263,079	10.097	3.370	3.364	3.370	3.268	3.390	59,845,725	3.3296	2.00%
2012-01-30	0	10.02	9.990	10.00	9.980	10.32	19,224,989	194,220,675	10.103	3.304	3.294	3.298	3.291	3.403	58,297,415	3.3315	-2.91%
2012-01-27	0	10.32	10.30	10.32	10.24	10.50	18,958,339	196,119,479	10.345	3.403	3.397	3.403	3.377	3.463	57,488,832	3.4114	-0.96%
2012-01-26	0	10.42	10.42	10.44	10.16	10.50	33,595,938	348,770,322	10.381	3.436	3.436	3.443	3.351	3.463	101,875,551	3.4235	3.17%
2012-01-20	0	10.10	10.10	10.12	10.02	10.28	20,308,544	205,935,436	10.140	3.331	3.331	3.337	3.304	3.390	61,583,162	3.3440	-0.59%
2012-01-19	0	10.16	10.14	10.16	10.02	10.24	40,620,308	411,400,041	10.128	3.351	3.344	3.351	3.304	3.377	123,176,089	3.3399	1.20%
2012-01-18	0	10.04	10.02	10.06	9.900	10.16	36,586,731	367,217,384	10.037	3.311	3.304	3.318	3.265	3.351	110,944,763	3.3099	0.60%
2012-01-17	0	9.980	9.960	9.970	9.670	9.990	42,903,696	424,036,826	9.8835	3.291	3.285	3.288	3.189	3.294	130,100,182	3.2593	3.31%
2012-01-16	0	9.660	9.630	9.650	9.510	9.750	15,304,221	147,551,649	9.6412	3.186	3.176	3.182	3.136	3.215	46,408,168	3.1794	0.00%
2012-01-13	0	9.660	9.670	9.680	9.600	9.840	35,473,384	342,960,015	9.6681	3.186	3.189	3.192	3.166	3.245	107,568,675	3.1883	-0.21%
2012-01-12	0	9.680	9.680	9.690	9.620	10.18	72,169,922	710,922,229	9.8507	3.192	3.192	3.196	3.172	3.357	218,846,413	3.2485	-5.84%
2012-01-11	0	10.28	10.26	10.28	10.20	10.38	18,001,606	185,107,657	10.283	3.390	3.383	3.390	3.364	3.423	54,587,656	3.3910	-0.77%
2012-01-10	0	10.36	10.36	10.38	10.04	10.42	27,431,394	278,211,898	10.142	3.416	3.416	3.423	3.311	3.436	83,182,329	3.3446	1.97%
2012-01-09	0	10.16	10.16	10.18	9.560	10.18	17,452,790	171,781,590	9.8426	3.351	3.351	3.357	3.153	3.357	52,923,439	3.2459	2.83%
2012-01-06	0	9.880	9.850	9.860	9.700	10.04	23,473,410	230,523,196	9.8206	3.258	3.248	3.252	3.199	3.311	71,180,229	3.2386	-2.18%
2012-01-05	0	10.10	10.06	10.14	10.00	10.28	19,122,530	193,098,849	10.098	3.331	3.318	3.344	3.298	3.390	57,986,721	3.3301	-0.39%
2012-01-04	0	10.14	10.14	10.16	10.12	10.70	18,394,600	189,461,168	10.300	3.344	3.344	3.351	3.337	3.529	55,779,362	3.3966	-4.70%
2012-01-03	0	10.64	10.64	10.68	10.34	10.68	10,628,715	112,565,308	10.591	3.509	3.509	3.522	3.410	3.522	32,230,271	3.4925	1.33%
2011-12-30	0	10.50	10.48	10.54	10.38	10.60	7,912,542	83,343,227	10.533	3.463	3.456	3.476	3.423	3.496	23,993,811	3.4735	0.77%
2011-12-29	0	10.42	10.42	10.44	10.40	10.70	14,977,570	156,927,263	10.478	3.436	3.436	3.443	3.430	3.529	45,417,639	3.4552	-3.34%
2011-12-28	0	10.78	10.74	10.80	10.62	11.00	11,666,438	125,907,166	10.792	3.555	3.542	3.562	3.502	3.628	35,377,039	3.5590	-2.00%
2011-12-23	0	11.00	10.98	11.00	10.66	11.04	18,179,240	198,673,868	10.929	3.628	3.621	3.628	3.515	3.641	55,126,310	3.6040	4.56%
2011-12-22	0	10.52	10.52	10.54	10.24	10.56	8,828,132	92,287,080	10.454	3.469	3.469	3.476	3.377	3.482	26,770,225	3.4474	0.38%
2011-12-21	0	10.48	10.46	10.48	10.28	10.48	16,282,167	168,799,915	10.367	3.456	3.449	3.456	3.390	3.456	49,373,669	3.4188	4.38%
2011-12-20	0	10.04	10.04	10.08	9.970	10.44	25,904,837	262,466,759	10.132	3.311	3.311	3.324	3.288	3.443	78,553,233	3.3413	-2.71%
2011-12-19	0	10.32	10.32	10.38	10.22	10.76	38,855,997	408,111,892	10.503	3.403	3.403	3.423	3.370	3.548	117,826,033	3.4637	-6.01%
2011-12-16	0	10.98	10.98	11.04	10.34	11.04	148,190,025	1,609,182,398	10.859	3.621	3.621	3.641	3.410	3.641	449,368,027	3.5810	6.40%
2011-12-15	0	10.32	10.30	10.32	10.06	10.36	36,775,426	375,741,608	10.217	3.403	3.397	3.403	3.318	3.416	111,516,957	3.3694	-1.34%
2011-12-14	0	10.46	10.44	10.46	10.26	10.70	22,197,047	232,910,017	10.493	3.449	3.443	3.449	3.383	3.529	67,309,815	3.4603	0.00%
2011-12-13	0	10.46	10.46	10.48	10.10	10.60	27,250,221	282,214,580	10.356	3.449	3.449	3.456	3.331	3.496	82,632,944	3.4153	-2.43%
2011-12-12	0	10.72	10.72	10.74	10.62	11.08	23,931,000	260,027,160	10.866	3.535	3.535	3.542	3.502	3.654	72,567,815	3.5832	-0.56%
2011-12-09	0	10.78	10.72	10.82	10.58	10.88	21,585,283	232,241,922	10.759	3.555	3.535	3.568	3.489	3.588	65,454,716	3.5481	-2.36%
2011-12-08	0	11.04	11.02	11.04	10.80	11.18	13,677,388	151,287,925	11.061	3.641	3.634	3.641	3.562	3.687	41,474,997	3.6477	-0.18%
2011-12-07	0	11.06	11.06	11.12	10.82	11.18	43,976,044	485,363,685	11.037	3.647	3.647	3.667	3.568	3.687	133,351,946	3.6397	1.47%
2011-12-06	0	10.90	10.86	10.88	10.76	11.02	21,971,276	240,208,314	10.933	3.595	3.581	3.588	3.548	3.634	66,625,193	3.6054	-0.18%
2011-12-05	0	10.92	10.90	10.92	10.44	11.02	22,419,941	243,248,597	10.850	3.601	3.595	3.601	3.443	3.634	67,985,714	3.5779	1.54%
2011-12-02	0	11.28	11.24	11.26	10.76	11.38	39,719,842	443,365,448	11.162	3.547	3.534	3.540	3.383	3.578	126,330,365	3.5096	3.68%
2011-12-01	0	10.88	10.86	10.88	10.62	10.94	43,237,476	467,309,678	10.808	3.421	3.415	3.421	3.339	3.440	137,518,324	3.3982	8.91%
2011-11-30	0	9.990	9.950	10.00	9.830	10.10	25,598,468	255,013,299	9.9621	3.141	3.128	3.144	3.091	3.176	81,416,834	3.1322	-1.48%
2011-11-29	0	10.14	10.12	10.16	9.700	10.24	53,440,512	537,270,600	10.054	3.188	3.182	3.194	3.050	3.220	169,969,442	3.1610	-2.50%
2011-11-28	0	10.40	10.36	10.40	10.02	10.50	17,245,000	178,300,104	10.339	3.270	3.257	3.270	3.150	3.301	54,848,333	3.2508	3.79%
2011-11-25	0	10.02	10.00	10.04	9.940	10.24	15,587,080	156,370,444	10.032	3.150	3.144	3.157	3.125	3.220	49,575,260	3.1542	-2.53%
2011-11-24	0	10.28	10.22	10.24	9.770	10.42	13,898,545	142,061,308	10.221	3.232	3.213	3.220	3.072	3.276	44,204,815	3.2137	2.39%
2011-11-23	0	10.04	10.04	10.06	10.00	10.24	20,245,435	204,340,441	10.093	3.157	3.157	3.163	3.144	3.220	64,391,323	3.1734	-3.46%
2011-11-22	0	10.40	10.34	10.38	10.12	10.70	22,866,268	236,672,095	10.350	3.270	3.251	3.264	3.182	3.364	72,726,976	3.2543	-2.07%
2011-11-21	0	10.62	10.58	10.60	10.36	10.88	20,792,000	220,147,908	10.588	3.339	3.326	3.333	3.257	3.421	66,129,693	3.3290	-3.63%
2011-11-18	0	11.02	11.02	11.08	10.80	11.16	20,807,143	228,719,387	10.992	3.465	3.465	3.484	3.396	3.509	66,177,856	3.4561	-1.96%
2011-11-17	0	11.24	11.26	11.28	11.00	11.42	7,533,039	84,573,895	11.227	3.534	3.540	3.547	3.459	3.591	23,959,097	3.5299	-0.88%
2011-11-16	0	11.34	11.28	11.34	11.08	11.66	18,186,434	205,980,067	11.326	3.565	3.547	3.565	3.484	3.666	57,842,598	3.5610	-1.90%
2011-11-15	0	11.56	11.52	11.56	11.42	11.80	10,290,152	119,270,064	11.591	3.635	3.622	3.635	3.591	3.710	32,728,193	3.6443	-0.86%
2011-11-14	0	11.66	11.66	11.68	11.42	11.82	15,109,974	175,851,821	11.638	3.666	3.666	3.672	3.591	3.716	48,057,808	3.6592	3.74%
2011-11-11	0	11.24	11.22	11.24	10.98	11.30	8,470,773	94,767,632	11.188	3.534	3.528	3.534	3.452	3.553	26,941,594	3.5175	1.81%
2011-11-10	0	11.04	11.00	11.08	10.88	11.32	14,113,416	156,257,685	11.072	3.471	3.459	3.484	3.421	3.559	44,888,220	3.4810	-4.83%
2011-11-09	0	11.60	11.58	11.60	11.58	12.18	29,961,442	353,186,140	11.788	3.647	3.641	3.647	3.641	3.830	95,293,428	3.7063	2.29%
2011-11-08	0	11.34	11.30	11.34	11.22	11.74	10,926,857	125,226,751	11.461	3.565	3.553	3.565	3.528	3.691	34,753,256	3.6033	-1.39%
2011-11-07	0	11.50	11.44	11.50	11.10	11.74	22,436,658	258,809,320	11.535	3.616	3.597	3.616	3.490	3.691	71,360,586	3.6268	1.95%
2011-11-04	0	11.28	11.26	11.30	11.12	11.50	21,716,501	245,116,032	11.287	3.547	3.540	3.553	3.496	3.616	69,070,101	3.5488	3.87%
2011-11-03	0	10.86	10.86	10.90	10.44	11.46	28,220,266	309,484,026	10.967	3.415	3.415	3.427	3.282	3.603	89,755,556	3.4481	-0.55%
2011-11-02	0	10.92	10.92	10.96	10.12	11.00	24,534,139	260,489,716	10.617	3.433	3.433	3.446	3.182	3.459	78,031,698	3.3383	2.25%
2011-11-01	0	10.68	10.66	10.70	10.50	10.98	9,299,926	100,406,149	10.796	3.358	3.352	3.364	3.301	3.452	29,578,744	3.3945	-2.91%
2011-10-31	0	11.00	10.92	10.94	10.64	11.26	15,034,257	163,889,813	10.901	3.459	3.433	3.440	3.345	3.540	47,816,987	3.4274	-1.08%
2011-10-28	0	11.12	11.14	11.18	11.04	12.32	25,290,430	290,077,391	11.470	3.496	3.503	3.515	3.471	3.874	80,437,109	3.6063	-4.30%
2011-10-27	0	11.62	11.60	11.64	10.76	11.68	28,075,542	322,818,904	11.498	3.653	3.647	3.660	3.383	3.672	89,295,256	3.6152	7.59%
2011-10-26	0	10.80	10.78	10.80	10.38	10.88	16,281,321	173,539,854	10.659	3.396	3.389	3.396	3.264	3.421	51,783,318	3.3513	0.56%
2011-10-25	0	10.74	10.68	10.72	10.68	10.96	8,794,130	95,030,675	10.806	3.377	3.358	3.371	3.358	3.446	27,970,042	3.3976	0.00%
2011-10-24	0	10.74	10.72	10.74	10.10	10.84	19,607,939	207,000,384	10.557	3.377	3.371	3.377	3.176	3.408	62,363,745	3.3192	9.82%
2011-10-21	0	9.780	9.780	9.800	9.550	9.880	14,156,498	138,148,063	9.7586	3.075	3.075	3.081	3.003	3.106	45,025,243	3.0682	1.03%
2011-10-20	0	9.680	9.680	9.700	9.550	10.68	47,868,752	470,639,177	9.8319	3.044	3.044	3.050	3.003	3.358	152,248,262	3.0913	-10.20%
2011-10-19	0	10.78	10.72	10.80	10.52	10.98	11,178,000	120,332,816	10.765	3.389	3.371	3.396	3.308	3.452	35,552,025	3.3847	2.08%
2011-10-18	0	10.56	10.52	10.54	10.46	10.76	14,960,040	158,078,918	10.567	3.320	3.308	3.314	3.289	3.383	47,580,937	3.3223	-4.35%
2011-10-17	0	11.04	10.98	11.00	10.42	11.36	23,292,864	253,684,091	10.891	3.471	3.452	3.459	3.276	3.572	74,083,779	3.4243	2.60%
2011-10-14	0	10.76	10.74	10.78	10.62	11.26	17,372,000	189,918,604	10.933	3.383	3.377	3.389	3.339	3.540	55,252,261	3.4373	-3.93%
2011-10-13	0	11.20	11.20	11.22	10.96	11.46	33,731,264	378,605,461	11.224	3.521	3.521	3.528	3.446	3.603	107,283,480	3.5290	3.51%
2011-10-12	0	10.82	10.80	10.82	9.750	10.84	35,382,738	368,841,939	10.424	3.402	3.396	3.402	3.066	3.408	112,536,052	3.2775	7.98%
2011-10-11	0	10.02	10.00	10.02	9.500	10.18	41,848,065	415,221,178	9.9221	3.150	3.144	3.150	2.987	3.201	133,099,253	3.1196	10.84%
2011-10-10	0	9.040	9.030	9.050	8.830	9.470	20,431,042	184,506,463	9.0307	2.842	2.839	2.845	2.776	2.977	64,981,653	2.8394	-4.54%
2011-10-07	0	9.470	9.450	9.470	8.980	9.490	29,970,765	278,716,695	9.2996	2.977	2.971	2.977	2.823	2.984	95,323,080	2.9239	8.60%
2011-10-06	0	8.720	8.730	8.740	8.150	8.960	43,447,751	373,901,266	8.6058	2.742	2.745	2.748	2.562	2.817	138,187,111	2.7058	11.51%
2011-10-04	0	7.820	7.780	7.820	7.700	8.240	26,147,275	209,489,790	8.0119	2.459	2.446	2.459	2.421	2.591	83,162,335	2.5190	-2.74%
2011-10-03	0	8.040	8.040	8.050	7.380	8.350	58,438,699	456,035,719	7.8037	2.528	2.528	2.531	2.320	2.625	185,866,353	2.4536	-5.19%
2011-09-30	0	8.480	8.440	8.450	8.380	9.040	37,266,900	322,773,417	8.6611	2.666	2.654	2.657	2.635	2.842	118,528,696	2.7232	-7.12%
2011-09-28	0	9.130	9.130	9.150	8.990	9.500	36,871,480	338,316,970	9.1756	2.871	2.871	2.877	2.827	2.987	117,271,049	2.8849	-2.46%
2011-09-27	0	9.360	9.400	9.410	8.810	9.500	32,890,508	303,810,359	9.2370	2.943	2.955	2.959	2.770	2.987	104,609,426	2.9042	3.65%
2011-09-26	0	9.030	9.010	9.060	8.500	9.680	45,968,040	421,379,225	9.1668	2.839	2.833	2.849	2.673	3.044	146,202,980	2.8822	-6.42%
2011-09-23	0	9.650	9.650	9.660	9.050	9.850	67,258,017	627,343,956	9.3274	3.034	3.034	3.037	2.845	3.097	213,916,506	2.9327	0.94%
2011-09-22	0	9.560	9.570	9.580	9.520	10.00	53,857,964	521,672,623	9.6861	3.006	3.009	3.012	2.993	3.144	171,297,163	3.0454	-7.36%
2011-09-21	0	10.32	10.30	10.32	10.22	10.74	64,341,100	666,816,048	10.364	3.245	3.238	3.245	3.213	3.377	204,639,148	3.2585	-4.80%
2011-09-20	0	10.84	10.84	10.86	10.64	11.38	33,505,113	362,517,264	10.820	3.408	3.408	3.415	3.345	3.578	106,564,199	3.4019	-3.90%
2011-09-19	0	11.28	11.26	11.28	11.14	11.64	20,972,673	238,170,095	11.356	3.547	3.540	3.547	3.503	3.660	66,704,330	3.5705	-3.75%
2011-09-16	0	11.72	11.70	11.72	11.70	12.52	24,366,977	293,636,973	12.051	3.685	3.679	3.685	3.679	3.936	77,500,034	3.7889	-3.78%
2011-09-15	0	12.18	12.18	12.20	11.90	12.38	28,644,727	348,163,167	12.155	3.830	3.830	3.836	3.742	3.892	91,105,569	3.8215	3.40%
2011-09-14	0	11.78	11.76	11.80	11.36	12.54	31,882,020	376,473,374	11.808	3.704	3.697	3.710	3.572	3.943	101,401,894	3.7127	-3.60%
2011-09-12	0	12.22	12.22	12.24	12.12	12.46	16,034,270	196,720,101	12.269	3.842	3.842	3.848	3.811	3.918	50,997,564	3.8574	-4.83%
2011-09-09	0	12.84	12.82	12.86	12.64	13.10	17,146,601	220,030,320	12.832	4.037	4.031	4.043	3.974	4.119	54,535,372	4.0346	0.78%
2011-09-08	0	12.74	12.68	12.78	12.60	12.92	11,467,256	146,186,415	12.748	4.006	3.987	4.018	3.962	4.062	36,472,014	4.0082	0.00%
2011-09-07	0	12.74	12.76	12.78	12.48	12.98	28,301,946	360,431,649	12.735	4.006	4.012	4.018	3.924	4.081	90,015,342	4.0041	2.74%
2011-09-06	0	12.40	12.38	12.40	12.16	12.86	34,516,200	427,653,236	12.390	3.899	3.892	3.899	3.823	4.043	109,779,997	3.8955	0.16%
2011-09-05	0	12.38	12.36	12.38	12.20	12.48	13,525,771	167,297,647	12.369	3.892	3.886	3.892	3.836	3.924	43,019,194	3.8889	-2.37%
2011-09-02	0	12.68	12.66	12.70	12.66	13.12	19,054,480	244,537,332	12.834	3.987	3.980	3.993	3.980	4.125	60,603,449	4.0350	-2.91%
2011-09-01	0	13.06	13.02	13.04	13.02	13.86	23,288,481	310,629,314	13.338	4.106	4.094	4.100	4.094	4.358	74,069,839	4.1937	-4.53%
2011-08-31	0	13.68	13.68	13.70	12.90	13.74	35,868,336	481,359,886	13.420	4.301	4.301	4.307	4.056	4.320	114,080,513	4.2195	5.99%
2011-08-30	0	13.18	13.20	13.22	12.78	13.28	27,678,448	363,267,278	13.125	4.058	4.064	4.070	3.935	4.089	89,896,930	4.0409	5.27%
2011-08-29	0	12.52	12.50	12.52	12.04	12.52	18,691,330	231,551,434	12.388	3.855	3.849	3.855	3.707	3.855	60,707,637	3.8142	4.33%
2011-08-26	0	12.00	11.98	12.00	11.80	12.30	19,712,000	237,164,322	12.032	3.695	3.689	3.695	3.633	3.787	64,022,675	3.7044	-1.15%
2011-08-25	0	12.14	12.16	12.20	12.06	12.62	24,222,723	297,959,316	12.301	3.738	3.744	3.756	3.713	3.886	78,673,068	3.7873	-0.82%
2011-08-24	0	12.24	12.22	12.24	12.22	12.88	28,788,634	360,069,491	12.507	3.769	3.762	3.769	3.762	3.966	93,502,707	3.8509	-3.92%
2011-08-23	0	12.74	12.74	12.78	12.40	12.78	28,406,069	356,925,952	12.565	3.923	3.923	3.935	3.818	3.935	92,260,172	3.8687	-0.16%
2011-08-22	0	12.76	12.76	12.80	12.24	13.34	25,484,510	323,959,359	12.712	3.929	3.929	3.941	3.769	4.107	82,771,231	3.9139	-0.93%
2011-08-19	0	12.88	12.86	12.88	12.74	13.32	21,097,000	273,363,796	12.958	3.966	3.959	3.966	3.923	4.101	68,521,021	3.9895	-1.68%
2011-08-18	0	13.10	13.10	13.14	13.08	13.68	20,559,049	275,192,583	13.386	4.033	4.033	4.046	4.027	4.212	66,773,808	4.1213	-3.39%
2011-08-17	0	13.56	13.52	13.56	13.30	13.78	24,244,546	329,515,282	13.591	4.175	4.163	4.175	4.095	4.243	78,743,947	4.1846	2.57%
2011-08-16	0	13.22	13.16	13.22	12.96	14.04	47,921,871	648,628,572	13.535	4.070	4.052	4.070	3.990	4.323	155,645,615	4.1673	-1.34%
2011-08-15	0	13.40	13.42	13.44	12.88	13.44	49,541,464	654,202,228	13.205	4.126	4.132	4.138	3.966	4.138	160,905,897	4.0657	10.38%
2011-08-12	0	12.14	12.14	12.20	12.08	12.60	25,247,954	311,420,533	12.335	3.738	3.738	3.756	3.719	3.879	82,002,920	3.7977	0.50%
2011-08-11	0	12.08	12.04	12.10	12.00	12.38	25,956,675	316,646,749	12.199	3.719	3.707	3.725	3.695	3.812	84,304,777	3.7560	-2.89%
2011-08-10	0	12.44	12.44	12.48	11.80	12.60	46,432,127	570,410,609	12.285	3.830	3.830	3.842	3.633	3.879	150,807,070	3.7824	7.06%
2011-08-09	0	11.62	11.60	11.66	10.32	12.04	54,771,086	615,786,572	11.243	3.578	3.572	3.590	3.177	3.707	177,891,205	3.4616	1.40%
2011-08-08	0	11.46	11.46	11.50	10.88	11.78	56,178,884	634,363,287	11.292	3.528	3.528	3.541	3.350	3.627	182,463,597	3.4767	-2.55%
2011-08-05	0	11.76	11.82	11.84	11.34	11.92	73,430,425	856,914,878	11.670	3.621	3.639	3.645	3.491	3.670	238,494,938	3.5930	-5.62%
2011-08-04	0	12.46	12.42	12.44	12.40	14.10	76,375,121	993,220,259	13.005	3.836	3.824	3.830	3.818	4.341	248,059,027	4.0040	-11.25%
2011-08-03	0	14.04	14.02	14.04	14.02	14.30	15,772,206	223,049,019	14.142	4.323	4.317	4.323	4.317	4.403	51,226,604	4.3542	-3.70%
2011-08-02	0	14.58	14.56	14.58	14.14	14.76	25,279,511	367,068,845	14.520	4.489	4.483	4.489	4.354	4.544	82,105,414	4.4707	1.82%
2011-08-01	0	14.32	14.30	14.34	13.72	14.40	36,689,764	521,547,749	14.215	4.409	4.403	4.415	4.224	4.434	119,164,815	4.3767	6.23%
2011-07-29	0	13.48	13.44	13.48	13.38	13.94	17,961,668	243,569,946	13.561	4.150	4.138	4.150	4.120	4.292	58,337,765	4.1752	-3.16%
2011-07-28	0	13.92	13.90	13.92	13.86	14.06	16,479,300	229,396,751	13.920	4.286	4.280	4.286	4.267	4.329	53,523,177	4.2859	-1.56%
2011-07-27	0	14.14	14.14	14.16	14.08	14.40	10,429,333	147,779,068	14.170	4.354	4.354	4.360	4.335	4.434	33,873,468	4.3627	-1.81%
2011-07-26	0	14.40	14.36	14.40	14.06	14.50	14,852,217	213,713,894	14.389	4.434	4.421	4.434	4.329	4.464	48,238,568	4.4304	1.84%
2011-07-25	0	14.14	14.08	14.14	13.88	14.26	10,869,532	153,172,624	14.092	4.354	4.335	4.354	4.274	4.391	35,303,192	4.3388	-1.26%
2011-07-22	0	14.32	14.28	14.32	14.02	14.36	20,944,613	298,318,038	14.243	4.409	4.397	4.409	4.317	4.421	68,026,083	4.3853	2.58%
2011-07-21	0	13.96	13.94	13.98	13.58	14.14	22,969,950	318,522,842	13.867	4.298	4.292	4.304	4.181	4.354	74,604,182	4.2695	1.01%
2011-07-20	0	13.82	13.82	13.84	13.62	14.40	37,573,908	521,210,278	13.872	4.255	4.255	4.261	4.193	4.434	122,036,429	4.2709	-2.81%
2011-07-19	0	14.22	14.18	14.24	13.94	14.76	40,395,823	575,609,957	14.249	4.378	4.366	4.384	4.292	4.544	131,201,737	4.3872	-3.66%
2011-07-18	0	14.76	14.76	14.78	14.40	14.80	18,262,581	268,649,939	14.710	4.544	4.544	4.551	4.434	4.557	59,315,102	4.5292	1.65%
2011-07-15	0	14.52	14.52	14.54	14.30	14.54	21,552,131	312,128,946	14.483	4.471	4.471	4.477	4.403	4.477	69,999,243	4.4590	0.83%
2011-07-14	0	14.40	14.40	14.42	14.00	14.56	31,345,432	450,639,565	14.377	4.434	4.434	4.440	4.310	4.483	101,806,940	4.4264	2.42%
2011-07-13	0	14.06	14.06	14.08	13.50	14.08	13,441,385	186,941,358	13.908	4.329	4.329	4.335	4.157	4.335	43,656,322	4.2821	3.99%
2011-07-12	0	13.52	13.46	13.52	13.38	13.86	16,790,737	228,076,722	13.584	4.163	4.144	4.163	4.120	4.267	54,534,694	4.1822	-2.03%
2011-07-11	0	13.80	13.74	13.76	13.64	13.90	12,911,283	177,899,234	13.779	4.249	4.230	4.237	4.200	4.280	41,934,602	4.2423	-1.00%
2011-07-08	0	13.94	13.90	13.94	13.78	14.16	25,509,723	355,348,861	13.930	4.292	4.280	4.292	4.243	4.360	82,853,120	4.2889	1.46%
2011-07-07	0	13.74	13.72	13.78	13.16	14.00	33,750,479	464,095,445	13.751	4.230	4.224	4.243	4.052	4.310	109,618,301	4.2337	4.57%
2011-07-06	0	13.14	13.12	13.14	13.06	13.40	13,765,484	181,275,044	13.169	4.046	4.040	4.046	4.021	4.126	44,708,964	4.0546	-1.79%
2011-07-05	0	13.38	13.34	13.40	13.34	13.50	18,175,957	243,596,447	13.402	4.120	4.107	4.126	4.107	4.157	59,033,755	4.1264	-0.74%
2011-07-04	0	13.48	13.48	13.50	13.34	13.60	27,094,524	365,337,618	13.484	4.150	4.150	4.157	4.107	4.187	88,000,401	4.1515	1.81%
2011-06-30	0	13.24	13.20	13.24	13.00	13.40	33,287,683	441,386,664	13.260	4.076	4.064	4.076	4.003	4.126	108,115,184	4.0826	2.16%
2011-06-29	0	12.96	12.96	13.00	12.64	13.00	28,067,967	362,025,275	12.898	3.990	3.990	4.003	3.892	4.003	91,162,050	3.9712	3.02%
2011-06-28	0	12.58	12.58	12.60	12.36	12.74	15,807,962	197,825,548	12.514	3.873	3.873	3.879	3.806	3.923	51,342,736	3.8530	-0.16%
2011-06-27	0	12.60	12.58	12.60	12.06	12.64	22,421,631	280,627,845	12.516	3.879	3.873	3.879	3.713	3.892	72,823,295	3.8535	2.94%
2011-06-24	0	12.24	12.24	12.26	12.06	12.42	22,092,419	271,181,687	12.275	3.769	3.769	3.775	3.713	3.824	71,754,046	3.7793	-0.16%
2011-06-23	0	12.26	12.22	12.30	11.90	12.32	36,632,650	445,287,973	12.156	3.775	3.762	3.787	3.664	3.793	118,979,314	3.7426	2.00%
2011-06-22	0	12.02	11.96	12.02	11.80	12.02	26,655,616	318,777,550	11.959	3.701	3.682	3.701	3.633	3.701	86,574,870	3.6821	2.74%
2011-06-21	0	11.70	11.68	11.70	11.40	11.80	13,810,258	160,906,216	11.651	3.602	3.596	3.602	3.510	3.633	44,854,386	3.5873	3.17%
2011-06-20	0	11.34	11.32	11.34	11.20	11.76	21,530,826	245,475,385	11.401	3.491	3.485	3.491	3.448	3.621	69,930,046	3.5103	-2.24%
2011-06-17	0	11.60	11.60	11.64	11.52	12.00	32,305,538	381,964,933	11.824	3.572	3.572	3.584	3.547	3.695	104,925,272	3.6404	-3.17%
2011-06-16	0	11.98	11.96	12.00	11.72	12.04	24,215,353	289,997,200	11.976	3.689	3.682	3.695	3.608	3.707	78,649,131	3.6872	0.17%
2011-06-15	0	11.96	11.92	11.94	11.70	12.10	33,382,766	397,640,390	11.912	3.682	3.670	3.676	3.602	3.725	108,424,004	3.6675	1.87%
2011-06-14	0	11.74	11.70	11.74	11.56	12.20	34,007,331	406,620,238	11.957	3.615	3.602	3.615	3.559	3.756	110,452,531	3.6814	-2.00%
2011-06-13	0	11.98	11.96	11.98	11.48	12.08	34,323,760	406,406,442	11.840	3.689	3.682	3.689	3.535	3.719	111,480,262	3.6455	3.10%
2011-06-10	0	11.62	11.60	11.62	11.24	11.70	20,979,696	241,972,410	11.534	3.578	3.572	3.578	3.461	3.602	68,140,029	3.5511	2.65%
2011-06-09	0	11.32	11.30	11.34	11.02	11.54	17,433,203	196,847,679	11.292	3.485	3.479	3.491	3.393	3.553	56,621,362	3.4766	-1.39%
2011-06-08	0	11.48	11.46	11.50	11.44	11.72	11,914,064	137,876,526	11.573	3.535	3.528	3.541	3.522	3.608	38,695,731	3.5631	-1.37%
2011-06-07	0	11.64	11.64	11.68	11.36	11.70	14,900,025	173,204,578	11.624	3.584	3.584	3.596	3.498	3.602	48,393,844	3.5791	1.57%
2011-06-03	0	11.46	11.42	11.46	11.22	11.56	15,908,691	182,106,918	11.447	3.528	3.516	3.528	3.455	3.559	51,669,894	3.5244	1.42%
2011-06-02	0	11.30	11.30	11.38	11.10	11.38	15,055,117	169,710,109	11.273	3.479	3.479	3.504	3.418	3.504	48,897,568	3.4707	-0.88%
2011-06-01	0	11.40	11.38	11.42	11.16	11.44	12,736,642	144,491,747	11.345	3.510	3.504	3.516	3.436	3.522	41,367,385	3.4929	1.60%
2011-05-31	0	11.22	11.20	11.24	11.16	11.40	14,097,265	159,133,266	11.288	3.455	3.448	3.461	3.436	3.510	45,786,557	3.4755	0.54%
2011-05-30	0	11.16	11.14	11.16	11.10	11.28	6,543,000	73,219,276	11.191	3.436	3.430	3.436	3.418	3.473	21,251,033	3.4454	-0.53%
2011-05-27	0	11.22	11.18	11.22	11.04	11.30	11,212,093	125,395,243	11.184	3.455	3.442	3.455	3.399	3.479	36,415,797	3.4434	0.72%
2011-05-26	0	11.14	11.12	11.14	11.12	11.36	5,766,077	64,628,956	11.209	3.430	3.424	3.430	3.424	3.498	18,727,662	3.4510	-0.18%
2011-05-25	0	11.16	11.12	11.14	10.64	11.28	14,011,332	155,481,722	11.097	3.436	3.424	3.430	3.276	3.473	45,507,455	3.4166	2.39%
2011-05-24	0	10.90	10.88	10.90	10.74	11.16	24,997,430	272,002,198	10.881	3.356	3.350	3.356	3.307	3.436	81,189,242	3.3502	-2.33%
2011-05-23	0	11.16	11.12	11.16	11.08	11.50	21,525,805	241,608,688	11.224	3.436	3.424	3.436	3.411	3.541	69,913,739	3.4558	-3.79%
2011-05-20	0	11.60	11.58	11.60	11.34	11.66	22,530,810	259,965,848	11.538	3.572	3.565	3.572	3.491	3.590	73,177,898	3.5525	1.58%
2011-05-19	0	11.42	11.42	11.46	11.24	11.50	10,569,800	120,477,004	11.398	3.516	3.516	3.528	3.461	3.541	34,329,691	3.5094	0.18%
2011-05-18	0	11.40	11.34	11.40	11.12	11.40	12,578,008	142,320,982	11.315	3.510	3.491	3.510	3.424	3.510	40,852,157	3.4838	1.79%
2011-05-17	0	11.20	11.18	11.24	11.02	11.50	25,088,789	281,894,897	11.236	3.448	3.442	3.461	3.393	3.541	81,485,967	3.4594	-1.23%
2011-05-16	0	11.34	11.30	11.34	10.86	11.36	38,795,317	436,626,845	11.255	3.491	3.479	3.491	3.344	3.498	126,003,448	3.4652	2.35%
2011-05-13	0	11.08	11.08	11.10	10.48	11.14	95,915,222	1,047,153,598	10.918	3.411	3.411	3.418	3.227	3.430	311,523,390	3.3614	6.74%
2011-05-12	0	10.38	10.38	10.40	9.920	10.48	30,122,466	310,287,191	10.301	3.196	3.196	3.202	3.054	3.227	97,834,864	3.1715	1.96%
2011-05-11	0	10.18	10.18	10.24	9.850	10.24	23,898,312	241,313,472	10.098	3.134	3.134	3.153	3.033	3.153	77,619,412	3.1089	4.30%
2011-05-09	0	9.760	9.760	9.780	9.650	9.780	6,909,096	67,060,568	9.7061	3.005	3.005	3.011	2.971	3.011	22,440,077	2.9884	0.00%
2011-05-06	0	9.760	9.750	9.760	9.510	9.840	6,578,869	63,834,380	9.7029	3.005	3.002	3.005	2.928	3.030	21,367,532	2.9874	0.93%
2011-05-05	0	9.670	9.700	9.710	9.600	9.760	10,799,634	105,015,923	9.7240	2.977	2.987	2.990	2.956	3.005	35,076,170	2.9939	-0.62%
2011-05-04	0	9.730	9.720	9.730	9.720	9.950	32,364,783	317,858,955	9.8211	2.996	2.993	2.996	2.993	3.064	105,117,694	3.0238	-1.72%
2011-05-03	0	9.900	9.910	9.940	9.830	10.18	10,947,858	108,862,025	9.9437	3.048	3.051	3.060	3.027	3.134	35,557,587	3.0616	-0.80%
2011-04-29	0	9.980	9.990	10.00	9.960	10.16	17,463,462	174,884,722	10.014	3.073	3.076	3.079	3.067	3.128	56,719,640	3.0833	-0.99%
2011-04-28	0	10.08	10.04	10.08	10.02	10.38	11,214,991	113,575,498	10.127	3.104	3.091	3.104	3.085	3.196	36,425,209	3.1180	-0.79%
2011-04-27	0	10.16	10.12	10.14	10.12	10.60	12,632,739	130,152,753	10.303	3.128	3.116	3.122	3.116	3.264	41,029,918	3.1721	-2.12%
2011-04-26	0	10.38	10.36	10.42	10.28	10.68	17,938,000	186,310,476	10.386	3.196	3.190	3.208	3.165	3.288	58,260,894	3.1979	-3.17%
2011-04-21	0	10.72	10.72	10.74	10.58	10.80	11,179,772	119,790,802	10.715	3.301	3.301	3.307	3.257	3.325	36,310,821	3.2990	0.19%
2011-04-20	0	10.70	10.70	10.72	10.50	10.72	14,534,849	154,883,146	10.656	3.294	3.294	3.301	3.233	3.301	47,207,788	3.2809	1.13%
2011-04-19	0	10.58	10.56	10.60	10.22	10.60	17,446,714	181,541,190	10.406	3.257	3.251	3.264	3.147	3.264	56,665,244	3.2037	-0.19%
2011-04-18	0	10.60	10.56	10.58	10.34	10.84	33,990,543	359,424,477	10.574	3.264	3.251	3.257	3.184	3.338	110,398,005	3.2557	0.38%
2011-04-15	0	10.56	10.54	10.58	10.10	10.60	44,016,162	459,944,510	10.449	3.251	3.245	3.257	3.110	3.264	142,960,249	3.2173	4.97%
2011-04-14	0	10.06	10.04	10.06	9.870	10.14	10,684,151	107,328,765	10.046	3.097	3.091	3.097	3.039	3.122	34,701,092	3.0930	1.21%
2011-04-13	0	9.940	9.910	9.970	9.790	10.00	18,800,198	186,858,060	9.9392	3.060	3.051	3.070	3.014	3.079	61,061,230	3.0602	1.53%
2011-04-12	0	9.790	9.760	9.770	9.550	9.830	14,538,944	141,024,735	9.6998	3.014	3.005	3.008	2.940	3.027	47,221,088	2.9865	-0.71%
2011-04-11	0	9.860	9.820	9.830	9.700	10.04	33,667,833	333,653,967	9.9102	3.036	3.023	3.027	2.987	3.091	109,349,874	3.0513	0.61%
2011-04-08	0	9.800	9.790	9.800	9.560	9.840	17,986,345	175,128,043	9.7367	3.017	3.014	3.017	2.943	3.030	58,417,914	2.9978	1.14%
2011-04-07	0	9.690	9.650	9.690	9.500	9.730	12,690,470	121,996,131	9.6132	2.983	2.971	2.983	2.925	2.996	41,217,423	2.9598	1.04%
2011-04-06	0	9.590	9.600	9.610	9.580	9.750	16,267,963	156,635,540	9.6285	2.953	2.956	2.959	2.950	3.002	52,836,775	2.9645	0.21%
2011-04-04	0	9.570	9.560	9.570	9.310	9.680	18,011,470	172,611,916	9.5834	2.947	2.943	2.947	2.866	2.980	58,499,517	2.9507	2.13%
2011-04-01	0	9.370	9.370	9.380	9.220	9.480	17,292,472	161,415,410	9.3344	2.885	2.885	2.888	2.839	2.919	56,164,281	2.8740	-0.11%
2011-03-31	0	9.380	9.370	9.400	9.130	9.440	24,474,282	228,226,385	9.3252	2.888	2.885	2.894	2.811	2.906	79,490,107	2.8711	2.85%
2011-03-30	0	9.120	9.110	9.120	8.920	9.190	14,285,986	129,790,262	9.0851	2.808	2.805	2.808	2.746	2.830	46,399,505	2.7972	2.47%
2011-03-29	0	8.900	8.900	8.940	8.810	8.990	17,907,521	159,039,789	8.8812	2.740	2.740	2.753	2.713	2.768	58,161,901	2.7344	-0.78%
2011-03-28	0	8.970	8.970	8.980	8.900	9.230	26,498,838	238,016,396	8.9821	2.762	2.762	2.765	2.740	2.842	86,065,670	2.7655	-2.82%
2011-03-25	0	9.230	9.230	9.260	9.150	9.800	43,218,450	401,784,373	9.2966	2.842	2.842	2.851	2.817	3.017	140,369,357	2.8623	-4.65%
2011-03-24	0	9.680	9.650	9.660	9.380	9.700	24,442,064	234,391,016	9.5897	2.980	2.971	2.974	2.888	2.987	79,385,467	2.9526	3.20%
2011-03-23	0	9.380	9.390	9.420	9.310	9.500	15,080,727	141,335,101	9.3719	2.888	2.891	2.900	2.866	2.925	48,980,747	2.8855	-1.47%
2011-03-22	0	9.520	9.510	9.560	9.020	9.680	36,918,096	348,962,863	9.4524	2.931	2.928	2.943	2.777	2.980	119,906,415	2.9103	5.54%
2011-03-21	0	9.020	9.000	9.010	8.750	9.020	13,541,000	120,315,810	8.8853	2.777	2.771	2.774	2.694	2.777	43,979,862	2.7357	3.09%
2011-03-18	0	8.750	8.770	8.780	8.710	8.890	9,399,539	82,351,073	8.7612	2.694	2.700	2.703	2.682	2.737	30,528,796	2.6975	0.23%
2011-03-17	0	8.730	8.730	8.740	8.550	8.840	21,021,209	183,729,420	8.7402	2.688	2.688	2.691	2.632	2.722	68,274,859	2.6910	-2.78%
2011-03-16	0	8.980	8.980	8.990	8.830	9.080	43,402,717	388,948,892	8.9614	2.765	2.765	2.768	2.719	2.796	140,967,839	2.7591	2.39%
2011-03-15	0	8.770	8.750	8.780	8.560	9.170	48,960,116	429,320,405	8.7688	2.700	2.694	2.703	2.636	2.823	159,017,735	2.6998	-5.50%
2011-03-14	0	9.280	9.250	9.260	9.190	9.410	35,635,000	329,363,468	9.2427	2.857	2.848	2.851	2.830	2.897	115,739,043	2.8457	-2.52%
2011-03-11	0	9.520	9.510	9.520	9.430	9.750	24,287,146	232,522,270	9.5739	2.931	2.928	2.931	2.903	3.002	78,882,308	2.9477	-2.86%
2011-03-10	0	9.800	9.740	9.810	9.650	9.820	11,442,570	111,144,843	9.7133	3.017	2.999	3.020	2.971	3.023	37,164,364	2.9906	-0.10%
2011-03-09	0	9.810	9.800	9.840	9.780	10.06	25,909,630	255,467,127	9.8599	3.020	3.017	3.030	3.011	3.097	84,151,979	3.0358	-1.31%
2011-03-08	0	9.940	9.930	9.950	9.750	9.950	19,525,799	192,730,770	9.8706	3.060	3.057	3.064	3.002	3.064	63,417,912	3.0391	1.53%
2011-03-07	0	9.790	9.770	9.800	9.740	9.980	16,953,496	166,521,441	9.8222	3.014	3.008	3.017	2.999	3.073	55,063,320	3.0242	-2.00%
2011-03-04	0	9.990	9.980	9.990	9.820	10.08	21,922,102	219,123,977	9.9956	3.076	3.073	3.076	3.023	3.104	71,200,873	3.0775	2.67%
2011-03-03	0	9.730	9.710	9.750	9.710	9.950	13,115,348	128,933,073	9.8307	2.996	2.990	3.002	2.990	3.064	42,597,385	3.0268	0.31%
2011-03-02	0	9.700	9.690	9.700	9.650	9.750	14,067,813	136,359,841	9.6930	2.987	2.983	2.987	2.971	3.002	45,690,900	2.9844	-2.61%
2011-03-01	0	9.960	9.900	9.910	9.750	9.980	12,406,543	122,272,299	9.8555	3.067	3.048	3.051	3.002	3.073	40,295,255	3.0344	1.12%
2011-02-28	0	9.850	9.840	9.850	9.520	9.890	14,749,100	143,442,679	9.7255	3.033	3.030	3.033	2.931	3.045	47,903,654	2.9944	3.36%
2011-02-25	0	9.530	9.520	9.560	9.360	9.600	14,237,260	135,129,393	9.4912	2.934	2.931	2.943	2.882	2.956	46,241,247	2.9223	2.25%
2011-02-24	0	9.320	9.310	9.330	9.300	9.630	10,745,211	102,016,928	9.4942	2.870	2.866	2.873	2.863	2.965	34,899,409	2.9232	-0.96%
2011-02-23	0	9.410	9.410	9.420	9.330	9.640	21,317,070	200,951,174	9.4268	2.897	2.897	2.900	2.873	2.968	69,235,787	2.9024	-2.39%
2011-02-22	0	9.640	9.630	9.660	9.570	9.800	7,492,743	72,294,736	9.6486	2.968	2.965	2.974	2.947	3.017	24,335,707	2.9707	-2.13%
2011-02-21	0	9.850	9.840	9.860	9.750	9.900	12,998,000	127,655,110	9.8211	3.033	3.030	3.036	3.002	3.048	42,216,250	3.0238	-1.30%
2011-02-18	0	9.980	9.980	9.990	9.810	10.10	19,962,900	199,677,602	10.002	3.073	3.073	3.076	3.020	3.110	64,837,574	3.0797	1.53%
2011-02-17	0	9.830	9.800	9.840	9.510	9.860	16,982,218	165,526,657	9.7471	3.027	3.017	3.030	2.928	3.036	55,156,606	3.0010	2.18%
2011-02-16	0	9.620	9.630	9.660	9.260	9.690	17,783,400	168,365,416	9.4676	2.962	2.965	2.974	2.851	2.983	57,758,768	2.9150	3.33%
2011-02-15	0	9.310	9.310	9.330	9.270	9.680	41,367,500	387,646,198	9.3708	2.866	2.866	2.873	2.854	2.980	134,357,650	2.8852	-4.22%
2011-02-14	0	9.720	9.710	9.720	9.500	9.830	30,038,002	291,123,159	9.6918	2.993	2.990	2.993	2.925	3.027	97,560,533	2.9840	2.64%
2011-02-11	0	9.470	9.450	9.480	9.330	9.690	16,937,298	159,541,244	9.4195	2.916	2.910	2.919	2.873	2.983	55,010,710	2.9002	-1.15%
2011-02-10	0	9.580	9.590	9.600	9.550	9.740	13,430,561	129,012,127	9.6059	2.950	2.953	2.956	2.940	2.999	43,621,167	2.9576	-2.15%
2011-02-09	0	9.790	9.800	9.830	9.740	9.960	27,766,714	273,325,573	9.8436	3.014	3.017	3.027	2.999	3.067	90,183,609	3.0308	1.77%
2011-02-08	0	9.620	9.600	9.610	9.560	9.850	20,097,272	193,794,631	9.6428	2.962	2.956	2.959	2.943	3.033	65,274,001	2.9689	-1.94%
2011-02-07	0	9.810	9.830	9.850	9.730	10.12	18,449,857	181,163,884	9.8193	3.020	3.027	3.033	2.996	3.116	59,923,356	3.0233	-3.06%
2011-02-02	0	10.12	10.08	10.10	9.840	10.26	11,988,472	120,762,748	10.073	3.116	3.104	3.110	3.030	3.159	38,937,401	3.1015	3.27%
2011-02-01	0	9.800	9.800	9.810	9.700	9.910	7,718,150	75,708,167	9.8091	3.017	3.017	3.020	2.987	3.051	25,067,807	3.0201	0.51%
2011-01-31	0	9.750	9.710	9.800	9.590	9.810	12,384,400	119,829,250	9.6758	3.002	2.990	3.017	2.953	3.020	40,223,337	2.9791	-1.02%
2011-01-28	0	9.850	9.820	9.840	9.650	9.920	11,598,520	113,850,990	9.8160	3.033	3.023	3.030	2.971	3.054	37,670,874	3.0223	0.10%
2011-01-27	0	9.840	9.820	9.850	9.700	10.30	31,759,074	314,937,083	9.9164	3.030	3.023	3.033	2.987	3.171	103,150,409	3.0532	-2.57%
2011-01-26	0	10.10	10.10	10.16	9.820	10.18	15,733,451	156,861,744	9.9700	3.110	3.110	3.128	3.023	3.134	51,100,731	3.0697	0.80%
2011-01-25	0	10.02	10.02	10.04	10.00	10.22	8,012,974	80,686,103	10.069	3.085	3.085	3.091	3.079	3.147	26,025,367	3.1003	-0.20%
2011-01-24	0	10.04	10.02	10.04	9.940	10.24	15,906,000	160,070,502	10.064	3.091	3.085	3.091	3.060	3.153	51,661,154	3.0985	-2.33%
2011-01-21	0	10.28	10.28	10.30	10.24	10.44	17,482,391	180,348,189	10.316	3.165	3.165	3.171	3.153	3.214	56,781,120	3.1762	0.19%
2011-01-20	0	10.26	10.26	10.28	10.20	10.68	27,714,000	286,741,244	10.346	3.159	3.159	3.165	3.140	3.288	90,012,399	3.1856	-3.93%
2011-01-19	0	10.68	10.66	10.68	10.64	10.94	17,588,000	188,428,380	10.714	3.288	3.282	3.288	3.276	3.368	57,124,128	3.2986	-1.11%
2011-01-18	0	10.80	10.80	10.82	10.60	10.84	11,494,200	123,412,944	10.737	3.325	3.325	3.331	3.264	3.338	37,332,053	3.3058	0.37%
2011-01-17	0	10.76	10.76	10.78	10.68	10.86	7,295,214	78,443,989	10.753	3.313	3.313	3.319	3.288	3.344	23,694,151	3.3107	-0.74%
2011-01-14	0	10.84	10.84	10.86	10.82	10.98	7,657,300	83,225,332	10.869	3.338	3.338	3.344	3.331	3.381	24,870,172	3.3464	-1.45%
2011-01-13	0	11.00	10.98	11.00	10.92	11.16	17,877,235	196,590,554	10.997	3.387	3.381	3.387	3.362	3.436	58,063,535	3.3858	1.10%
2011-01-12	0	10.88	10.86	10.88	10.72	10.96	10,609,486	115,142,335	10.853	3.350	3.344	3.350	3.301	3.374	34,458,587	3.3415	2.06%
2011-01-11	0	10.66	10.66	10.68	10.56	10.84	21,410,031	228,426,442	10.669	3.282	3.282	3.288	3.251	3.338	69,537,716	3.2849	-0.74%
2011-01-10	0	10.74	10.74	10.76	10.70	11.12	17,228,000	186,279,662	10.813	3.307	3.307	3.313	3.294	3.424	55,954,882	3.3291	-2.89%
2011-01-07	0	11.06	11.06	11.08	11.02	11.36	12,897,314	143,923,158	11.159	3.405	3.405	3.411	3.393	3.498	41,889,232	3.4358	-0.72%
2011-01-06	0	11.14	11.14	11.18	11.08	11.36	8,464,671	94,553,469	11.170	3.430	3.430	3.442	3.411	3.498	27,492,435	3.4393	-1.59%
2011-01-05	0	11.32	11.32	11.34	11.22	11.50	19,351,705	218,525,496	11.292	3.485	3.485	3.491	3.455	3.541	62,852,471	3.4768	-2.25%
2011-01-04	0	11.58	11.56	11.60	11.34	11.66	11,057,464	126,630,228	11.452	3.565	3.559	3.572	3.491	3.590	35,913,577	3.5260	0.70%
2011-01-03	0	11.50	11.50	11.52	11.24	11.74	9,574,736	109,973,245	11.486	3.541	3.541	3.547	3.461	3.615	31,097,819	3.5364	2.13%
2010-12-31	0	11.26	11.22	11.30	11.14	11.30	4,420,180	49,500,215	11.199	3.467	3.455	3.479	3.430	3.479	14,356,318	3.4480	0.54%
2010-12-30	0	11.20	11.18	11.22	11.16	11.36	9,984,650	112,367,211	11.254	3.448	3.442	3.455	3.436	3.498	32,429,180	3.4650	0.54%
2010-12-29	0	11.14	11.12	11.14	10.80	11.18	6,187,000	68,438,460	11.062	3.430	3.424	3.430	3.325	3.442	20,094,779	3.4058	2.01%
2010-12-28	0	10.92	10.92	10.94	10.84	11.18	9,424,000	103,676,784	11.001	3.362	3.362	3.368	3.338	3.442	30,608,243	3.3872	-0.36%
2010-12-24	0	10.96	10.96	10.98	10.82	11.18	7,146,000	78,227,560	10.947	3.374	3.374	3.381	3.331	3.442	23,209,519	3.3705	-2.14%
2010-12-23	0	11.20	11.18	11.20	11.02	11.22	11,034,737	123,097,066	11.155	3.448	3.442	3.448	3.393	3.455	35,839,762	3.4347	0.18%
2010-12-22	0	11.18	11.18	11.20	10.90	11.30	17,509,460	195,219,994	11.149	3.442	3.442	3.448	3.356	3.479	56,869,037	3.4328	1.82%
2010-12-21	0	10.98	10.98	11.00	10.54	11.12	24,671,334	269,184,263	10.911	3.381	3.381	3.387	3.245	3.424	80,130,113	3.3593	4.57%
2010-12-20	0	10.50	10.42	10.50	10.34	10.68	10,256,940	107,815,155	10.511	3.233	3.208	3.233	3.184	3.288	33,313,552	3.2364	-1.50%
2010-12-17	0	10.66	10.66	10.74	10.42	10.92	39,604,647	423,982,701	10.705	3.282	3.282	3.307	3.208	3.362	128,632,074	3.2961	1.72%
2010-12-16	0	10.48	10.46	10.48	10.26	10.88	47,327,016	499,881,895	10.562	3.227	3.221	3.227	3.159	3.350	153,713,583	3.2520	-4.20%
2010-12-15	0	10.94	10.88	10.90	10.88	11.28	16,564,576	181,984,092	10.986	3.368	3.350	3.356	3.350	3.473	53,800,145	3.3826	-1.80%
2010-12-14	0	11.14	11.10	11.14	10.96	11.18	7,258,566	80,857,285	11.140	3.430	3.418	3.430	3.374	3.442	23,575,122	3.4298	1.27%
2010-12-13	0	11.00	11.02	11.04	10.96	11.30	9,457,180	104,519,070	11.052	3.387	3.393	3.399	3.374	3.479	30,716,009	3.4028	-1.08%
2010-12-10	0	11.12	11.12	11.14	11.04	11.28	14,760,234	163,941,236	11.107	3.424	3.424	3.430	3.399	3.473	47,939,816	3.4197	-1.42%
2010-12-09	0	11.28	11.26	11.28	11.22	11.50	7,850,715	89,152,866	11.356	3.473	3.467	3.473	3.455	3.541	25,498,365	3.4964	-0.88%
2010-12-08	0	11.38	11.34	11.38	11.26	11.66	14,606,850	165,786,915	11.350	3.504	3.491	3.504	3.467	3.590	47,441,640	3.4945	-1.39%
2010-12-07	0	11.54	11.52	11.54	11.44	11.68	11,424,212	132,065,828	11.560	3.553	3.547	3.553	3.522	3.596	37,104,739	3.5593	0.17%
2010-12-06	0	11.52	11.48	11.50	11.44	11.84	10,654,232	124,321,606	11.669	3.547	3.535	3.541	3.522	3.645	34,603,918	3.5927	-0.86%
2010-12-03	0	11.62	11.58	11.66	11.56	12.04	17,857,350	210,115,763	11.766	3.578	3.565	3.590	3.559	3.707	57,998,951	3.6228	-1.69%
2010-12-02	0	11.82	11.76	11.84	11.64	12.04	22,559,000	266,835,698	11.828	3.639	3.621	3.645	3.584	3.707	73,269,456	3.6418	1.55%
2010-12-01	0	11.64	11.64	11.66	11.40	11.76	20,386,030	237,173,351	11.634	3.584	3.584	3.590	3.510	3.621	66,211,859	3.5820	0.00%
2010-11-30	0	11.64	11.62	11.68	11.52	11.88	12,034,378	140,503,059	11.675	3.584	3.578	3.596	3.547	3.658	39,086,499	3.5947	-2.02%
2010-11-29	0	11.88	11.88	11.90	11.64	11.90	5,293,486	62,066,740	11.725	3.658	3.658	3.664	3.584	3.664	17,192,732	3.6101	0.51%
2010-11-26	0	11.82	11.74	11.84	11.68	11.88	6,028,350	70,999,203	11.778	3.639	3.615	3.645	3.596	3.658	19,579,499	3.6262	-0.17%
2010-11-25	0	11.84	11.84	11.86	11.80	11.96	7,786,083	92,527,102	11.884	3.645	3.645	3.652	3.633	3.682	25,288,447	3.6589	0.17%
2010-11-24	0	11.82	11.82	11.86	11.72	11.90	8,907,971	105,202,618	11.810	3.639	3.639	3.652	3.608	3.664	28,932,231	3.6362	1.20%
2010-11-23	0	11.68	11.68	11.74	11.66	11.98	13,328,000	157,327,446	11.804	3.596	3.596	3.615	3.590	3.689	43,288,059	3.6344	-3.47%
2010-11-22	0	12.10	12.06	12.10	11.90	12.28	14,179,483	170,779,676	12.044	3.725	3.713	3.725	3.664	3.781	46,053,593	3.7083	-0.66%
2010-11-19	0	12.18	12.16	12.18	11.70	12.20	32,655,739	390,865,389	11.969	3.750	3.744	3.750	3.602	3.756	106,062,691	3.6852	4.64%
2010-11-18	0	11.64	11.64	11.66	11.26	11.70	14,432,511	166,321,587	11.524	3.584	3.584	3.590	3.467	3.602	46,875,404	3.5482	5.05%
2010-11-17	0	11.08	11.06	11.10	11.06	11.36	24,997,560	280,206,641	11.209	3.411	3.405	3.418	3.405	3.498	81,189,664	3.4513	-2.81%
2010-11-16	0	11.40	11.38	11.42	11.36	11.76	15,834,921	182,411,398	11.520	3.510	3.504	3.516	3.498	3.621	51,430,296	3.5468	-2.90%
2010-11-15	0	11.74	11.74	11.78	11.70	12.00	9,827,632	116,281,807	11.832	3.615	3.615	3.627	3.602	3.695	31,919,201	3.6430	-1.68%
2010-11-12	0	11.94	11.86	11.94	11.84	12.28	20,850,665	250,388,594	12.009	3.676	3.652	3.676	3.645	3.781	67,720,949	3.6974	-2.45%
2010-11-11	0	12.24	12.26	12.28	11.60	12.42	33,176,823	402,629,363	12.136	3.769	3.775	3.781	3.572	3.824	107,755,121	3.7365	3.73%
2010-11-10	0	11.80	11.78	11.80	11.54	11.90	14,710,860	171,819,204	11.680	3.633	3.627	3.633	3.553	3.664	47,779,454	3.5961	0.17%
2010-11-09	0	11.78	11.76	11.78	11.76	11.96	9,476,011	112,126,141	11.833	3.627	3.621	3.627	3.621	3.682	30,777,170	3.6432	-1.83%
2010-11-08	0	12.00	11.98	12.02	11.54	12.02	21,038,768	250,769,682	11.919	3.695	3.689	3.701	3.553	3.701	68,331,889	3.6699	3.27%
2010-11-05	0	11.62	11.62	11.66	11.56	11.98	11,821,896	138,384,742	11.706	3.578	3.578	3.590	3.559	3.689	38,396,378	3.6041	-0.68%
2010-11-04	0	11.70	11.70	11.72	11.64	11.80	11,688,606	137,181,637	11.736	3.602	3.602	3.608	3.584	3.633	37,963,465	3.6135	1.04%
2010-11-03	0	11.58	11.58	11.60	11.50	11.92	14,809,416	172,501,741	11.648	3.565	3.565	3.572	3.541	3.670	48,099,555	3.5863	-1.70%
2010-11-02	0	11.78	11.70	11.80	11.58	11.80	6,638,818	77,655,694	11.697	3.627	3.602	3.633	3.565	3.633	21,562,241	3.6015	-0.17%
2010-11-01	0	11.80	11.74	11.84	11.38	11.88	12,162,929	142,444,282	11.711	3.633	3.615	3.645	3.504	3.658	39,504,020	3.6058	3.15%
2010-10-29	0	11.44	11.34	11.42	11.02	11.66	15,467,858	174,921,058	11.309	3.522	3.491	3.516	3.393	3.590	50,238,111	3.4818	-1.21%
2010-10-28	0	11.58	11.60	11.66	11.50	11.74	12,326,745	142,702,033	11.577	3.565	3.572	3.590	3.541	3.615	40,036,079	3.5643	1.22%
2010-10-27	0	11.44	11.40	11.42	11.36	12.00	16,601,300	191,809,136	11.554	3.522	3.510	3.516	3.498	3.695	53,919,421	3.5573	-3.70%
2010-10-26	0	11.88	11.88	11.90	11.80	12.14	8,086,446	96,323,290	11.912	3.658	3.658	3.664	3.633	3.738	26,263,997	3.6675	-0.83%
2010-10-25	0	11.98	11.96	11.98	11.90	12.32	11,199,322	136,130,818	12.155	3.689	3.682	3.689	3.664	3.793	36,374,318	3.7425	0.34%
2010-10-22	0	11.94	11.94	12.00	11.78	12.18	13,287,809	159,160,977	11.978	3.676	3.676	3.695	3.627	3.750	43,157,522	3.6879	-0.50%
2010-10-21	0	12.00	11.94	12.00	11.70	12.20	24,268,019	290,971,052	11.990	3.695	3.676	3.695	3.602	3.756	78,820,185	3.6916	1.52%
2010-10-20	0	11.82	11.80	11.82	11.30	12.04	32,251,310	378,964,505	11.750	3.639	3.633	3.639	3.479	3.707	104,749,144	3.6178	2.43%
2010-10-19	0	11.54	11.50	11.52	11.38	11.78	12,874,795	148,027,744	11.498	3.553	3.541	3.547	3.504	3.627	41,816,092	3.5400	-0.52%
2010-10-18	0	11.60	11.56	11.58	11.48	11.86	16,681,541	193,258,640	11.585	3.572	3.559	3.565	3.535	3.652	54,180,036	3.5670	-2.19%
2010-10-15	0	11.86	11.86	11.88	11.00	12.00	45,631,672	529,796,832	11.610	3.652	3.652	3.658	3.387	3.695	148,207,270	3.5747	7.23%
2010-10-14	0	11.06	11.04	11.06	10.98	11.34	22,852,747	253,905,526	11.111	3.405	3.399	3.405	3.381	3.491	74,223,518	3.4208	0.73%
2010-10-13	0	10.98	11.00	11.02	10.82	11.10	21,185,891	232,105,150	10.956	3.381	3.387	3.393	3.331	3.418	68,809,731	3.3731	0.73%
2010-10-12	0	10.90	10.86	10.90	10.66	10.92	18,839,388	203,714,199	10.813	3.356	3.344	3.356	3.282	3.362	61,188,515	3.3293	1.87%
2010-10-11	0	10.70	10.70	10.74	10.70	10.96	11,146,196	120,640,190	10.823	3.294	3.294	3.307	3.294	3.374	36,201,770	3.3324	0.38%
2010-10-08	0	10.66	10.64	10.66	10.58	10.96	14,758,896	158,347,309	10.729	3.282	3.276	3.282	3.257	3.374	47,935,471	3.3033	-1.48%
2010-10-07	0	10.82	10.82	10.84	10.56	10.98	20,452,821	220,868,541	10.799	3.331	3.331	3.338	3.251	3.381	66,428,790	3.3249	2.46%
2010-10-06	0	10.56	10.56	10.60	10.50	11.36	29,129,612	314,644,041	10.802	3.251	3.251	3.264	3.233	3.498	94,610,170	3.3257	-5.04%
2010-10-05	0	11.12	11.12	11.14	10.70	11.26	19,794,676	217,728,305	10.999	3.424	3.424	3.430	3.294	3.467	64,291,199	3.3866	2.77%
2010-10-04	0	10.82	10.82	10.86	10.60	10.98	18,700,923	203,421,825	10.878	3.331	3.331	3.344	3.264	3.381	60,738,794	3.3491	3.05%
2010-09-30	0	10.50	10.48	10.50	10.22	10.56	12,129,643	126,111,413	10.397	3.233	3.227	3.233	3.147	3.251	39,395,911	3.2011	0.19%
2010-09-29	0	10.48	10.44	10.50	10.12	10.60	15,442,711	160,643,837	10.403	3.227	3.214	3.233	3.116	3.264	50,156,436	3.2029	4.17%
2010-09-28	0	10.06	10.06	10.08	10.04	10.36	7,246,000	73,928,460	10.203	3.097	3.097	3.104	3.091	3.190	23,534,309	3.1413	-1.95%
2010-09-27	0	10.26	10.24	10.26	10.20	10.38	8,173,892	83,986,911	10.275	3.159	3.153	3.159	3.140	3.196	26,548,013	3.1636	0.20%
2010-09-24	0	10.24	10.22	10.24	10.02	10.26	12,125,401	122,868,877	10.133	3.153	3.147	3.153	3.085	3.159	39,382,133	3.1199	0.20%
2010-09-22	0	10.22	10.20	10.22	10.12	10.34	15,103,521	154,649,945	10.239	3.147	3.140	3.147	3.116	3.184	49,054,780	3.1526	0.00%
2010-09-21	0	10.22	10.20	10.26	10.08	10.52	20,556,952	210,129,118	10.222	3.147	3.140	3.159	3.104	3.239	66,766,997	3.1472	-2.11%
2010-09-20	0	10.44	10.42	10.44	10.26	10.62	18,519,519	194,238,202	10.488	3.214	3.208	3.214	3.159	3.270	60,149,612	3.2293	1.36%
2010-09-17	0	10.30	10.28	10.32	10.20	10.34	10,993,979	112,938,060	10.273	3.171	3.165	3.177	3.140	3.184	35,707,383	3.1629	0.78%
2010-09-16	0	10.22	10.22	10.26	10.06	10.38	16,709,079	171,337,921	10.254	3.147	3.147	3.159	3.097	3.196	54,269,477	3.1572	-0.97%
2010-09-15	0	10.32	10.30	10.32	10.02	10.36	34,805,926	355,685,695	10.219	3.177	3.171	3.177	3.085	3.190	113,046,291	3.1464	2.18%
2010-09-14	0	10.10	10.08	10.12	9.950	10.24	22,339,181	224,906,260	10.068	3.110	3.104	3.116	3.064	3.153	72,555,505	3.0998	1.10%
2010-09-13	0	9.990	9.980	9.990	9.900	10.08	17,096,084	170,851,927	9.9936	3.076	3.073	3.076	3.048	3.104	55,526,432	3.0769	1.83%
2010-09-10	0	9.810	9.800	9.820	9.750	10.00	26,582,120	262,641,005	9.8804	3.020	3.017	3.023	3.002	3.079	86,336,162	3.0421	1.76%
2010-09-09	0	9.640	9.630	9.640	9.460	9.690	15,937,319	152,521,966	9.5701	2.968	2.965	2.968	2.913	2.983	51,762,875	2.9466	1.26%
2010-09-08	0	9.520	9.510	9.550	9.420	9.660	13,126,187	124,842,568	9.5110	2.931	2.928	2.940	2.900	2.974	42,632,589	2.9283	-0.10%
2010-09-07	0	9.530	9.520	9.570	9.460	9.690	10,818,487	103,539,050	9.5706	2.934	2.931	2.947	2.913	2.983	35,137,402	2.9467	-0.94%
2010-09-06	0	9.620	9.610	9.620	9.370	9.670	25,249,966	241,514,521	9.5649	2.962	2.959	2.962	2.885	2.977	82,009,454	2.9450	2.89%
2010-09-03	0	9.350	9.350	9.370	9.210	9.380	23,021,514	214,462,585	9.3157	2.879	2.879	2.885	2.836	2.888	74,771,657	2.8682	0.43%
2010-09-02	0	9.310	9.310	9.330	9.220	9.400	19,184,877	178,690,418	9.3141	2.866	2.866	2.873	2.839	2.894	62,310,630	2.8677	1.75%
2010-09-01	0	9.150	9.140	9.160	8.930	9.400	34,989,058	322,860,523	9.2275	2.817	2.814	2.820	2.749	2.894	113,641,086	2.8411	2.81%
2010-08-31	0	8.900	8.860	8.900	8.730	8.940	20,719,350	183,151,469	8.8396	2.740	2.728	2.740	2.688	2.753	67,294,451	2.7216	-0.56%
2010-08-30	0	8.950	8.930	8.940	8.740	9.000	21,281,049	189,352,891	8.8977	2.756	2.749	2.753	2.691	2.771	69,118,795	2.7395	3.59%
2010-08-27	0	8.640	8.650	8.670	8.560	8.810	13,232,700	114,675,820	8.6661	2.660	2.663	2.669	2.636	2.713	42,978,533	2.6682	-2.26%
2010-08-26	0	8.840	8.840	8.850	8.650	8.880	23,471,233	206,170,579	8.7840	2.722	2.722	2.725	2.663	2.734	76,232,301	2.7045	2.20%
2010-08-25	0	8.650	8.650	8.660	8.470	9.000	37,399,600	325,069,234	8.6918	2.663	2.663	2.666	2.608	2.771	121,470,294	2.6761	-1.59%
2010-08-24	0	8.790	8.800	8.810	8.760	9.100	46,144,150	410,817,782	8.9029	2.706	2.709	2.713	2.697	2.802	149,871,749	2.7411	-2.44%
2010-08-23	0	9.010	9.010	9.030	9.000	9.400	28,831,029	263,002,004	9.1222	2.774	2.774	2.780	2.771	2.894	93,640,402	2.8086	-4.45%
2010-08-20	0	9.430	9.430	9.450	9.070	9.500	61,323,503	574,053,205	9.3611	2.903	2.903	2.910	2.793	2.925	199,172,823	2.8822	2.95%
2010-08-19	0	9.160	9.160	9.180	8.830	9.300	66,082,212	596,241,504	9.0227	2.820	2.820	2.826	2.719	2.863	214,628,651	2.7780	1.44%
2010-08-18	0	9.030	9.040	9.050	8.620	9.090	150,437,526	1,337,610,949	8.8915	2.780	2.783	2.786	2.654	2.799	488,606,575	2.7376	10.53%
2010-08-17	0	8.170	8.160	8.170	8.080	8.250	17,553,274	143,640,371	8.1831	2.515	2.512	2.515	2.488	2.540	57,011,341	2.5195	1.11%
2010-08-16	0	8.080	8.080	8.110	7.990	8.200	13,735,103	111,516,196	8.1191	2.488	2.488	2.497	2.460	2.525	44,610,290	2.4998	0.25%
2010-08-13	0	8.060	8.050	8.080	7.900	8.100	14,293,000	114,738,480	8.0276	2.482	2.479	2.488	2.432	2.494	46,422,285	2.4716	0.88%
2010-08-12	0	7.990	7.990	8.000	7.810	8.020	15,219,635	120,611,878	7.9248	2.460	2.460	2.463	2.405	2.469	49,431,907	2.4400	0.13%
2010-08-11	0	7.980	7.980	7.990	7.910	8.170	10,068,229	80,754,048	8.0207	2.457	2.457	2.460	2.435	2.515	32,700,637	2.4695	-0.37%
2010-08-10	0	8.010	8.000	8.010	8.000	8.220	17,728,897	142,749,994	8.0518	2.466	2.463	2.466	2.463	2.531	57,581,748	2.4791	-2.55%
2010-08-09	0	8.220	8.220	8.230	8.050	8.290	14,556,380	119,117,844	8.1832	2.531	2.531	2.534	2.479	2.552	47,277,718	2.5195	-0.96%
2010-08-06	0	8.300	8.290	8.310	8.110	8.350	33,333,529	275,843,823	8.2753	2.555	2.552	2.559	2.497	2.571	108,264,087	2.5479	1.22%
2010-08-05	0	8.200	8.190	8.200	7.970	8.240	28,175,621	229,397,225	8.1417	2.525	2.522	2.525	2.454	2.537	91,511,700	2.5068	2.50%
2010-08-04	0	8.000	8.000	8.010	7.960	8.100	15,797,272	126,597,888	8.0139	2.463	2.463	2.466	2.451	2.494	51,308,016	2.4674	0.50%
2010-08-03	0	7.960	7.960	7.990	7.900	8.080	16,276,652	130,357,829	8.0089	2.451	2.451	2.460	2.432	2.488	52,864,996	2.4659	-0.50%
2010-08-02	0	8.000	7.990	8.000	7.950	8.050	19,246,087	153,921,736	7.9976	2.463	2.460	2.463	2.448	2.479	62,509,434	2.4624	1.78%
2010-07-30	0	7.860	7.880	7.890	7.810	7.990	14,389,309	113,446,162	7.8841	2.420	2.426	2.429	2.405	2.460	46,735,088	2.4274	-1.13%
2010-07-29	0	7.950	7.940	7.960	7.880	8.080	12,747,028	101,522,592	7.9644	2.448	2.445	2.451	2.426	2.488	41,401,118	2.4522	-1.00%
2010-07-28	0	8.030	8.030	8.050	7.960	8.120	18,363,401	147,568,690	8.0360	2.472	2.472	2.479	2.451	2.500	59,642,555	2.4742	-0.12%
2010-07-27	0	8.040	8.060	8.080	7.950	8.260	12,812,818	103,288,087	8.0613	2.475	2.482	2.488	2.448	2.543	41,614,797	2.4820	-1.83%
2010-07-26	0	8.190	8.220	8.230	8.080	8.390	20,972,258	173,402,776	8.2682	2.522	2.531	2.534	2.488	2.583	68,115,871	2.5457	-0.85%
2010-07-23	0	8.260	8.220	8.230	8.160	8.330	33,629,739	277,917,624	8.2640	2.543	2.531	2.534	2.512	2.565	109,226,149	2.5444	0.61%
2010-07-22	0	8.210	8.190	8.200	7.830	8.250	35,724,194	289,576,770	8.1059	2.528	2.522	2.525	2.411	2.540	116,028,737	2.4957	3.79%
2010-07-21	0	7.910	7.920	7.930	7.850	7.950	7,471,468	59,010,912	7.8982	2.435	2.438	2.442	2.417	2.448	24,266,607	2.4318	0.13%
2010-07-20	0	7.900	7.890	7.900	7.660	7.930	17,738,704	139,410,403	7.8591	2.432	2.429	2.432	2.358	2.442	57,613,600	2.4197	2.46%
2010-07-19	0	7.710	7.700	7.720	7.520	7.730	8,817,817	67,697,129	7.6773	2.374	2.371	2.377	2.315	2.380	28,639,419	2.3638	0.26%
2010-07-16	0	7.690	7.680	7.700	7.610	7.720	6,250,122	47,945,521	7.6711	2.368	2.365	2.371	2.343	2.377	20,299,793	2.3619	0.26%
2010-07-15	0	7.670	7.670	7.680	7.520	7.930	13,338,000	102,792,288	7.7067	2.362	2.362	2.365	2.315	2.442	43,320,538	2.3728	-2.66%
2010-07-14	0	7.880	7.860	7.890	7.810	8.060	11,187,000	88,856,840	7.9429	2.426	2.420	2.429	2.405	2.482	36,334,297	2.4455	0.13%
2010-07-13	0	7.870	7.870	7.880	7.790	7.890	8,086,953	63,484,023	7.8502	2.423	2.423	2.426	2.398	2.429	26,265,643	2.4170	0.90%
2010-07-12	0	7.800	7.770	7.800	7.680	7.970	12,002,700	93,702,778	7.8068	2.402	2.392	2.402	2.365	2.454	38,983,612	2.4036	-1.39%
2010-07-09	0	7.910	7.880	7.890	7.810	7.930	17,652,927	139,035,410	7.8761	2.435	2.426	2.429	2.405	2.442	57,335,004	2.4250	2.46%
2010-07-08	0	7.720	7.700	7.720	7.690	7.960	10,110,712	79,439,988	7.8570	2.377	2.371	2.377	2.368	2.451	32,838,617	2.4191	-0.90%
2010-07-07	0	7.790	7.780	7.790	7.540	7.800	18,880,470	145,777,219	7.7211	2.398	2.395	2.398	2.321	2.402	61,321,946	2.3772	1.43%
2010-07-06	0	7.680	7.680	7.690	7.270	7.690	82,533,642	610,451,188	7.3964	2.365	2.365	2.368	2.238	2.368	268,061,309	2.2773	4.63%
2010-07-05	0	7.340	7.320	7.330	7.270	7.400	6,630,151	48,635,441	7.3355	2.260	2.254	2.257	2.238	2.278	21,534,091	2.2585	-0.27%
2010-07-02	0	7.360	7.360	7.380	7.310	7.510	19,339,713	142,978,741	7.3930	2.266	2.266	2.272	2.251	2.312	62,813,523	2.2762	-1.87%
2010-06-30	0	7.500	7.500	7.510	7.260	7.530	16,738,710	123,837,505	7.3983	2.309	2.309	2.312	2.235	2.318	54,365,716	2.2779	0.81%
2010-06-29	0	7.440	7.410	7.420	7.350	7.700	26,284,389	195,897,238	7.4530	2.291	2.281	2.285	2.263	2.371	85,369,160	2.2947	-3.38%
2010-06-28	0	7.700	7.670	7.700	7.620	7.850	17,036,000	131,158,360	7.6989	2.371	2.362	2.371	2.346	2.417	55,331,285	2.3704	1.05%
2010-06-25	0	7.620	7.610	7.620	7.600	7.790	21,506,880	164,485,614	7.6480	2.346	2.343	2.346	2.340	2.398	69,852,272	2.3548	-2.06%
2010-06-24	0	7.780	7.750	7.770	7.750	8.030	25,356,233	200,311,255	7.8999	2.395	2.386	2.392	2.386	2.472	82,354,599	2.4323	0.00%
2010-06-23	0	7.780	7.770	7.780	7.680	7.890	25,511,640	198,152,783	7.7672	2.395	2.392	2.395	2.365	2.429	82,859,346	2.3914	-2.99%
2010-06-22	0	8.020	7.990	8.020	7.850	8.150	22,494,523	180,023,545	8.0030	2.469	2.460	2.469	2.417	2.509	73,060,041	2.4640	-1.72%
2010-06-21	0	8.160	8.150	8.180	7.680	8.240	39,961,683	318,420,113	7.9681	2.512	2.509	2.519	2.365	2.537	129,791,692	2.4533	7.37%
2010-06-18	0	7.600	7.600	7.630	7.540	7.780	12,053,157	92,250,351	7.6536	2.340	2.340	2.349	2.321	2.395	39,147,491	2.3565	-1.30%
2010-06-17	0	7.700	7.680	7.700	7.650	7.800	9,974,004	76,761,177	7.6961	2.371	2.365	2.371	2.355	2.402	32,394,603	2.3696	-0.90%
2010-06-15	0	7.770	7.760	7.770	7.600	7.850	15,039,383	116,530,277	7.7483	2.392	2.389	2.392	2.340	2.417	48,846,465	2.3856	1.83%
2010-06-14	0	7.630	7.630	7.650	7.560	7.850	19,670,448	151,722,993	7.7132	2.349	2.349	2.355	2.328	2.417	63,887,718	2.3748	0.79%
2010-06-11	0	7.570	7.550	7.560	7.240	7.600	63,463,736	470,917,086	7.4203	2.331	2.325	2.328	2.229	2.340	206,124,094	2.2846	7.53%
2010-06-10	0	7.040	7.040	7.050	6.890	7.190	12,687,530	89,828,798	7.0801	2.168	2.168	2.171	2.121	2.214	41,207,874	2.1799	0.14%
2010-06-09	0	7.030	7.010	7.020	6.720	7.150	12,700,488	88,632,343	6.9787	2.164	2.158	2.161	2.069	2.201	41,249,960	2.1487	1.59%
2010-06-08	0	6.920	6.880	6.890	6.650	6.980	11,151,951	76,014,900	6.8163	2.131	2.118	2.121	2.047	2.149	36,220,461	2.0987	3.13%
2010-06-07	0	6.710	6.700	6.710	6.670	6.800	15,290,000	102,542,320	6.7065	2.066	2.063	2.066	2.054	2.094	49,660,445	2.0649	-3.31%
2010-06-04	0	6.940	6.930	6.950	6.840	6.980	8,337,122	57,740,539	6.9257	2.137	2.134	2.140	2.106	2.149	27,078,168	2.1324	-0.29%
2010-06-03	0	6.960	6.950	6.960	6.910	7.040	11,732,666	81,763,348	6.9689	2.143	2.140	2.143	2.128	2.168	38,106,568	2.1456	3.26%
2010-06-02	0	6.740	6.730	6.740	6.730	7.010	17,287,200	118,460,520	6.8525	2.075	2.072	2.075	2.072	2.158	56,147,158	2.1098	-2.46%
2010-06-01	0	6.910	6.900	6.930	6.880	7.140	8,773,806	61,571,965	7.0177	2.128	2.124	2.134	2.118	2.198	28,496,476	2.1607	-3.36%
2010-05-31	0	7.150	7.130	7.180	7.030	7.260	11,323,504	80,993,497	7.1527	2.201	2.195	2.211	2.164	2.235	36,777,649	2.2022	-0.69%
2010-05-28	0	7.200	7.200	7.210	7.050	7.220	24,821,388	177,716,332	7.1598	2.217	2.217	2.220	2.171	2.223	80,617,474	2.2044	3.75%
2010-05-27	0	6.940	6.920	6.930	6.510	7.040	25,868,721	177,387,105	6.8572	2.137	2.131	2.134	2.004	2.168	84,019,111	2.1113	5.31%
2010-05-26	0	6.590	6.580	6.590	6.550	6.740	23,963,869	158,877,101	6.6299	2.029	2.026	2.029	2.017	2.075	77,832,335	2.0413	0.30%
2010-05-25	0	6.570	6.570	6.590	6.560	7.000	26,615,420	177,707,596	6.6769	2.023	2.023	2.029	2.020	2.155	86,444,317	2.0557	-6.54%
2010-05-24	0	7.030	7.020	7.040	6.980	7.200	10,149,800	71,994,740	7.0932	2.164	2.161	2.168	2.149	2.217	32,965,571	2.1839	1.30%
2010-05-20	0	6.940	6.940	6.950	6.830	7.160	14,951,572	104,189,096	6.9684	2.137	2.137	2.140	2.103	2.204	48,561,264	2.1455	-1.98%
2010-05-19	0	7.080	7.060	7.090	7.000	7.200	13,916,000	99,079,574	7.1198	2.180	2.174	2.183	2.155	2.217	45,197,826	2.1921	-1.53%
2010-05-18	0	7.190	7.170	7.190	6.980	7.230	8,475,567	60,076,310	7.0882	2.214	2.208	2.214	2.149	2.226	27,527,824	2.1824	2.57%
2010-05-17	0	7.010	6.980	6.990	6.920	7.240	30,433,818	213,365,778	7.0108	2.158	2.149	2.152	2.131	2.229	98,846,106	2.1586	-3.84%
2010-05-14	0	7.290	7.270	7.290	7.250	7.430	13,282,000	97,095,690	7.3103	2.245	2.238	2.245	2.232	2.288	43,138,655	2.2508	-2.54%
2010-05-13	0	7.480	7.470	7.480	7.400	7.540	12,345,802	92,311,522	7.4772	2.303	2.300	2.303	2.278	2.321	40,097,974	2.3021	1.08%
2010-05-12	0	7.400	7.400	7.410	7.230	7.490	16,760,882	122,774,586	7.3251	2.278	2.278	2.281	2.226	2.306	54,437,728	2.2553	-0.54%
2010-05-11	0	7.440	7.440	7.450	7.320	7.500	20,429,127	151,772,188	7.4292	2.291	2.291	2.294	2.254	2.309	66,351,834	2.2874	0.40%
2010-05-10	0	7.410	7.400	7.430	7.260	7.450	15,965,896	117,900,125	7.3845	2.281	2.278	2.288	2.235	2.294	51,855,690	2.2736	3.49%
2010-05-07	0	7.160	7.160	7.170	6.900	7.220	23,957,424	171,065,842	7.1404	2.204	2.204	2.208	2.124	2.223	77,811,403	2.1985	0.14%
2010-05-06	0	7.150	7.150	7.160	6.960	7.200	19,529,241	137,675,077	7.0497	2.201	2.201	2.204	2.143	2.217	63,429,091	2.1705	0.85%
2010-05-05	0	7.090	7.090	7.100	6.980	7.140	17,566,276	123,842,432	7.0500	2.183	2.183	2.186	2.149	2.198	57,053,570	2.1706	-2.07%
2010-05-04	0	7.240	7.230	7.240	7.230	7.410	11,718,244	85,583,277	7.3034	2.229	2.226	2.229	2.226	2.281	38,059,726	2.2487	-0.82%
2010-05-03	0	7.300	7.300	7.310	7.280	7.420	12,252,000	89,902,070	7.3377	2.248	2.248	2.251	2.241	2.285	39,793,314	2.2592	-2.80%
2010-04-30	0	7.510	7.490	7.520	7.320	7.570	17,404,320	129,393,364	7.4346	2.312	2.306	2.315	2.254	2.331	56,527,553	2.2890	2.88%
2010-04-29	0	7.300	7.310	7.320	7.220	7.380	16,347,819	119,294,722	7.2973	2.248	2.251	2.254	2.223	2.272	53,096,139	2.2468	-0.27%
2010-04-28	0	7.320	7.310	7.320	7.210	7.350	22,024,000	160,136,560	7.2710	2.254	2.251	2.254	2.220	2.263	71,531,828	2.2387	-2.40%
2010-04-27	0	7.500	7.490	7.500	7.490	7.640	11,228,000	84,466,790	7.5229	2.309	2.306	2.309	2.306	2.352	36,467,461	2.3162	-2.34%
2010-04-26	0	7.680	7.680	7.690	7.620	7.750	9,669,602	74,550,883	7.7098	2.365	2.365	2.368	2.346	2.386	31,405,935	2.3738	0.66%
2010-04-23	0	7.630	7.610	7.630	7.560	7.730	8,372,000	63,873,340	7.6294	2.349	2.343	2.349	2.328	2.380	27,191,449	2.3490	-0.65%
2010-04-22	0	7.680	7.680	7.690	7.480	7.770	9,312,000	70,668,700	7.5890	2.365	2.365	2.368	2.303	2.392	30,244,478	2.3366	0.39%
2010-04-21	0	7.650	7.660	7.670	7.650	7.790	13,300,429	102,642,755	7.7173	2.355	2.358	2.362	2.355	2.398	43,198,511	2.3761	-0.26%
2010-04-20	0	7.670	7.660	7.670	7.500	7.690	23,867,336	182,185,478	7.6333	2.362	2.358	2.362	2.309	2.368	77,518,805	2.3502	2.82%
2010-04-19	0	7.460	7.450	7.460	7.350	7.540	29,260,997	217,552,725	7.4349	2.297	2.294	2.297	2.263	2.321	95,036,896	2.2891	-2.74%
2010-04-16	0	7.670	7.650	7.670	7.480	7.760	39,449,008	298,455,401	7.5656	2.362	2.355	2.362	2.303	2.389	128,126,573	2.3294	-1.79%
2010-04-15	0	7.810	7.800	7.810	7.800	8.350	55,391,000	440,835,972	7.9586	2.405	2.402	2.405	2.402	2.571	179,904,626	2.4504	-4.41%
2010-04-14	0	8.170	8.150	8.180	8.090	8.290	13,446,452	110,262,527	8.2001	2.515	2.509	2.519	2.491	2.552	43,672,779	2.5247	-0.24%
2010-04-13	0	8.190	8.180	8.190	8.000	8.300	22,675,512	183,867,047	8.1086	2.522	2.519	2.522	2.463	2.555	73,647,876	2.4966	0.49%
2010-04-12	0	8.150	8.140	8.150	8.130	8.620	17,894,331	149,199,257	8.3378	2.509	2.506	2.509	2.503	2.654	58,119,061	2.5671	-3.66%
2010-04-09	0	8.460	8.450	8.460	8.410	8.510	15,398,375	130,473,447	8.4732	2.605	2.602	2.605	2.589	2.620	50,012,437	2.6088	0.59%
2010-04-08	0	8.410	8.390	8.400	8.130	8.450	25,806,486	214,905,520	8.3276	2.589	2.583	2.586	2.503	2.602	83,816,978	2.5640	2.56%
2010-04-07	0	8.200	8.190	8.200	8.090	8.220	26,725,899	217,389,798	8.1340	2.525	2.522	2.525	2.491	2.531	86,803,142	2.5044	2.24%
2010-04-01	0	8.020	8.020	8.030	7.920	8.100	12,556,544	100,524,505	8.0057	2.469	2.469	2.472	2.438	2.494	40,782,444	2.4649	1.39%
2010-03-31	0	7.910	7.900	7.920	7.830	8.140	17,795,691	142,361,231	7.9998	2.435	2.432	2.438	2.411	2.506	57,798,688	2.4631	-2.10%
2010-03-30	0	8.080	8.070	8.080	7.990	8.100	21,090,317	169,801,427	8.0512	2.488	2.485	2.488	2.460	2.494	68,499,316	2.4789	1.89%
2010-03-29	0	7.930	7.920	7.940	7.860	8.000	19,255,606	153,007,967	7.9462	2.442	2.438	2.445	2.420	2.463	62,540,351	2.4465	1.41%
2010-03-26	0	7.820	7.790	7.820	7.700	7.880	17,217,269	134,386,775	7.8053	2.408	2.398	2.408	2.371	2.426	55,920,029	2.4032	1.43%
2010-03-25	0	7.710	7.670	7.710	7.420	7.720	20,838,929	158,517,348	7.6068	2.374	2.362	2.374	2.285	2.377	67,682,832	2.3421	1.18%
2010-03-24	0	7.620	7.620	7.630	7.600	7.750	8,756,019	66,894,465	7.6398	2.346	2.346	2.349	2.340	2.386	28,438,705	2.3522	-0.13%
2010-03-23	0	7.630	7.620	7.650	7.600	7.790	9,816,431	75,450,244	7.6861	2.349	2.346	2.355	2.340	2.398	31,882,821	2.3665	0.13%
2010-03-22	0	7.620	7.610	7.630	7.600	7.800	7,987,500	61,078,490	7.6468	2.346	2.343	2.349	2.340	2.402	25,942,630	2.3544	-2.56%
2010-03-19	0	7.820	7.790	7.820	7.700	7.920	12,732,521	99,119,058	7.7847	2.408	2.398	2.408	2.371	2.438	41,354,000	2.3968	-0.13%
2010-03-18	0	7.830	7.820	7.830	7.710	7.860	12,545,156	97,784,637	7.7946	2.411	2.408	2.411	2.374	2.420	40,745,457	2.3999	0.77%
2010-03-17	0	7.770	7.760	7.790	7.510	7.800	15,207,198	117,653,332	7.7367	2.392	2.389	2.398	2.312	2.402	49,391,512	2.3821	4.02%
2010-03-16	0	7.470	7.460	7.470	7.450	7.620	8,461,204	63,490,942	7.5038	2.300	2.297	2.300	2.294	2.346	27,481,175	2.3103	-0.80%
2010-03-15	0	7.530	7.530	7.540	7.520	7.650	8,420,032	63,561,801	7.5489	2.318	2.318	2.321	2.315	2.355	27,347,452	2.3242	-0.92%
2010-03-12	0	7.600	7.590	7.600	7.580	7.780	13,354,868	102,050,999	7.6415	2.340	2.337	2.340	2.334	2.395	43,375,323	2.3527	-1.94%
2010-03-11	0	7.750	7.740	7.750	7.740	7.880	16,342,192	127,332,631	7.7916	2.386	2.383	2.386	2.383	2.426	53,077,863	2.3990	0.13%
2010-03-10	0	7.740	7.720	7.730	7.710	7.890	11,691,229	90,877,314	7.7731	2.383	2.377	2.380	2.374	2.429	37,971,984	2.3933	-1.15%
2010-03-09	0	7.830	7.830	7.840	7.720	7.920	21,151,371	165,227,988	7.8117	2.411	2.411	2.414	2.377	2.438	68,697,613	2.4051	0.51%
2010-03-08	0	7.790	7.790	7.800	7.330	7.900	54,303,570	416,808,015	7.6755	2.398	2.398	2.402	2.257	2.432	176,372,758	2.3632	7.75%
2010-03-05	0	7.230	7.280	7.290	7.150	7.290	10,401,500	74,970,400	7.2077	2.226	2.241	2.245	2.201	2.245	33,783,069	2.2192	0.98%
2010-03-04	0	7.160	7.180	7.230	7.150	7.320	9,593,725	69,238,487	7.2171	2.204	2.211	2.226	2.201	2.254	31,159,494	2.2221	-1.78%
2010-03-03	0	7.290	7.290	7.300	7.180	7.350	8,464,354	61,496,386	7.2653	2.245	2.245	2.248	2.211	2.263	27,491,405	2.2369	-0.14%
2010-03-02	0	7.300	7.300	7.310	7.110	7.320	13,514,700	98,008,642	7.2520	2.248	2.248	2.251	2.189	2.254	43,894,442	2.2328	1.81%
2010-03-01	0	7.170	7.170	7.180	7.090	7.180	12,783,179	91,262,019	7.1392	2.208	2.208	2.211	2.183	2.211	41,518,533	2.1981	2.14%
2010-02-26	0	7.020	7.020	7.050	7.000	7.180	13,848,515	97,931,972	7.0717	2.161	2.161	2.171	2.155	2.211	44,978,641	2.1773	-0.71%
2010-02-25	0	7.070	7.070	7.080	7.030	7.260	11,364,880	80,952,453	7.1230	2.177	2.177	2.180	2.164	2.235	36,912,034	2.1931	-1.26%
2010-02-24	0	7.160	7.170	7.180	7.100	7.260	9,142,767	65,574,028	7.1722	2.204	2.208	2.211	2.186	2.235	29,694,825	2.2083	-1.10%
2010-02-23	0	7.240	7.240	7.260	7.150	7.310	18,786,668	135,732,797	7.2250	2.229	2.229	2.235	2.201	2.251	61,017,286	2.2245	-0.14%
2010-02-22	0	7.250	7.220	7.230	7.090	7.280	12,202,515	87,157,901	7.1426	2.232	2.223	2.226	2.183	2.241	39,632,592	2.1991	4.62%
2010-02-19	0	6.930	6.910	6.940	6.850	7.070	9,755,072	67,833,984	6.9537	2.134	2.128	2.137	2.109	2.177	31,683,533	2.1410	-2.53%
2010-02-18	0	7.110	7.100	7.110	7.100	7.280	4,855,611	34,990,388	7.2062	2.189	2.186	2.189	2.186	2.241	15,770,556	2.2187	-2.34%
2010-02-17	0	7.280	7.270	7.280	7.150	7.400	8,401,072	61,134,217	7.2770	2.241	2.238	2.241	2.201	2.278	27,285,872	2.2405	0.41%
2010-02-12	0	7.250	7.260	7.270	7.220	7.350	10,137,418	73,811,600	7.2811	2.232	2.235	2.238	2.223	2.263	32,925,356	2.2418	0.00%
2010-02-11	0	7.250	7.220	7.250	7.050	7.250	18,768,755	134,915,501	7.1883	2.232	2.223	2.232	2.171	2.232	60,959,106	2.2132	3.42%
2010-02-10	0	7.010	7.000	7.010	6.840	7.050	10,791,660	75,320,832	6.9795	2.158	2.155	2.158	2.106	2.171	35,050,271	2.1489	1.45%
2010-02-09	0	6.910	6.900	6.910	6.700	6.920	11,408,612	77,774,615	6.8172	2.128	2.124	2.128	2.063	2.131	37,054,071	2.0989	1.77%
2010-02-08	0	6.790	6.800	6.810	6.780	6.970	17,913,740	122,394,609	6.8324	2.091	2.094	2.097	2.088	2.146	58,182,100	2.1036	0.00%
2010-02-05	0	6.790	6.790	6.810	6.780	6.920	28,119,905	192,206,977	6.8353	2.091	2.091	2.097	2.088	2.131	91,330,739	2.1045	-4.77%
2010-02-04	0	7.130	7.110	7.130	7.050	7.290	15,262,000	108,824,580	7.1304	2.195	2.189	2.195	2.171	2.245	49,569,504	2.1954	-2.73%
2010-02-03	0	7.330	7.310	7.340	7.120	7.370	16,525,916	120,363,179	7.2833	2.257	2.251	2.260	2.192	2.269	53,674,581	2.2425	2.09%
2010-02-02	0	7.180	7.150	7.160	7.070	7.450	17,695,886	128,315,224	7.2511	2.211	2.201	2.204	2.177	2.294	57,474,531	2.2326	-0.97%
2010-02-01	0	7.250	7.170	7.200	6.920	7.260	18,691,388	132,768,814	7.1032	2.232	2.208	2.217	2.131	2.235	60,707,826	2.1870	2.55%
2010-01-29	0	7.070	7.010	7.060	6.900	7.260	27,962,475	197,627,621	7.0676	2.177	2.158	2.174	2.124	2.235	90,819,422	2.1761	0.14%
2010-01-28	0	7.060	7.040	7.060	7.020	7.170	17,051,715	120,765,831	7.0823	2.174	2.168	2.174	2.161	2.208	55,382,326	2.1806	2.02%
2010-01-27	0	6.920	6.910	6.930	6.850	7.190	26,570,846	185,126,067	6.9673	2.131	2.128	2.134	2.109	2.214	86,299,545	2.1452	-1.00%
2010-01-26	0	6.990	6.980	7.000	6.910	7.270	47,682,700	335,631,746	7.0389	2.152	2.149	2.155	2.128	2.238	154,868,811	2.1672	-3.85%
2010-01-25	0	7.270	7.270	7.280	7.230	7.480	34,813,116	255,293,277	7.3332	2.238	2.238	2.241	2.226	2.303	113,069,643	2.2578	-4.22%
2010-01-22	0	7.590	7.590	7.600	7.090	7.730	74,225,581	544,318,067	7.3333	2.337	2.337	2.340	2.183	2.380	241,077,528	2.2579	-0.39%
2010-01-21	0	7.620	7.630	7.650	7.600	7.990	25,011,660	193,678,386	7.7435	2.346	2.349	2.355	2.340	2.460	81,235,459	2.3842	-4.15%
2010-01-20	0	7.950	7.930	7.940	7.920	8.210	31,005,055	248,477,498	8.0141	2.448	2.442	2.445	2.438	2.528	100,701,428	2.4675	-1.12%
2010-01-19	0	8.040	8.000	8.040	7.640	8.060	22,612,000	177,294,630	7.8407	2.475	2.463	2.475	2.352	2.482	73,441,595	2.4141	5.24%
2010-01-18	0	7.640	7.620	7.630	7.620	7.840	16,119,609	124,769,074	7.7402	2.352	2.346	2.349	2.346	2.414	52,354,935	2.3831	-2.80%
2010-01-15	0	7.860	7.840	7.890	7.500	7.950	14,735,843	115,604,463	7.8451	2.420	2.414	2.429	2.309	2.448	47,860,597	2.4154	0.64%
2010-01-14	0	7.810	7.800	7.810	7.760	8.070	28,629,289	226,837,606	7.9233	2.405	2.402	2.405	2.389	2.485	92,985,169	2.4395	2.63%
2010-01-13	0	7.610	7.610	7.620	7.580	7.920	42,098,565	324,992,266	7.7198	2.343	2.343	2.346	2.334	2.438	136,732,079	2.3769	-5.11%
2010-01-12	0	8.020	8.010	8.020	7.960	8.240	41,514,570	334,774,720	8.0640	2.469	2.466	2.469	2.451	2.537	134,835,319	2.4828	-2.67%
2010-01-11	0	8.240	8.230	8.240	8.070	8.340	40,116,828	330,603,543	8.2410	2.537	2.534	2.537	2.485	2.568	130,295,588	2.5373	3.26%
2010-01-08	0	7.980	7.980	7.990	7.800	8.200	42,494,104	340,832,110	8.0207	2.457	2.457	2.460	2.402	2.525	138,016,751	2.4695	3.10%
2010-01-07	0	7.740	7.740	7.750	7.530	7.880	29,887,677	230,896,681	7.7255	2.383	2.383	2.386	2.318	2.426	97,072,292	2.3786	0.39%
2010-01-06	0	7.710	7.710	7.730	7.500	7.740	38,719,853	296,927,679	7.6686	2.374	2.374	2.380	2.309	2.383	125,758,348	2.3611	2.25%
2010-01-05	0	7.540	7.530	7.550	7.110	7.550	51,566,475	381,611,071	7.4004	2.321	2.318	2.325	2.189	2.325	167,482,937	2.2785	6.65%
2010-01-04	0	7.070	7.060	7.070	6.890	7.140	13,288,000	93,711,810	7.0524	2.177	2.174	2.177	2.121	2.198	43,158,142	2.1714	1.00%
2009-12-31	0	7.000	7.000	7.010	6.820	7.010	13,512,000	94,004,944	6.9571	2.155	2.155	2.158	2.100	2.158	43,885,673	2.1420	2.64%
2009-12-30	0	6.820	6.810	6.820	6.710	6.960	15,128,000	103,203,720	6.8220	2.100	2.097	2.100	2.066	2.143	49,134,285	2.1004	-2.01%
2009-12-29	0	6.960	6.950	6.960	6.870	7.080	8,254,588	57,501,466	6.9660	2.143	2.140	2.143	2.115	2.180	26,810,106	2.1448	0.58%
2009-12-28	0	6.920	6.920	6.930	6.800	7.000	9,937,000	68,787,700	6.9224	2.131	2.131	2.134	2.094	2.155	32,274,418	2.1313	2.37%
2009-12-24	0	6.760	6.750	6.760	6.650	6.830	11,171,000	75,512,560	6.7597	2.081	2.078	2.081	2.047	2.103	36,282,331	2.0812	1.20%
2009-12-23	0	6.680	6.690	6.700	6.560	6.720	13,524,000	90,000,080	6.6548	2.057	2.060	2.063	2.020	2.069	43,924,648	2.0490	0.45%
2009-12-22	0	6.650	6.640	6.650	6.630	6.790	12,014,060	80,665,804	6.7143	2.047	2.044	2.047	2.041	2.091	39,020,508	2.0673	-0.30%
2009-12-21	0	6.670	6.670	6.690	6.560	6.900	16,252,723	108,826,202	6.6959	2.054	2.054	2.060	2.020	2.124	52,787,277	2.0616	-2.49%
2009-12-18	0	6.840	6.810	6.850	6.700	6.970	21,460,096	146,389,973	6.8215	2.106	2.097	2.109	2.063	2.146	69,700,322	2.1003	0.74%
2009-12-17	0	6.790	6.790	6.800	6.790	7.020	18,904,896	129,745,180	6.8630	2.091	2.091	2.094	2.091	2.161	61,401,279	2.1131	-1.88%
2009-12-16	0	6.920	6.920	6.930	6.810	7.110	15,468,895	106,926,630	6.9124	2.131	2.131	2.134	2.097	2.189	50,241,479	2.1283	-0.86%
2009-12-15	0	6.980	6.980	7.000	6.960	7.170	14,972,228	106,076,180	7.0849	2.149	2.149	2.155	2.143	2.208	48,628,353	2.1814	-1.83%
2009-12-14	0	7.110	7.110	7.140	6.740	7.200	26,462,196	185,598,698	7.0137	2.189	2.189	2.198	2.075	2.217	85,946,660	2.1595	3.49%
2009-12-11	0	6.870	6.850	6.860	6.800	7.090	27,032,042	187,750,833	6.9455	2.115	2.109	2.112	2.094	2.183	87,797,465	2.1385	-0.43%
2009-12-10	0	6.900	6.890	6.900	6.760	7.220	50,595,703	350,170,157	6.9209	2.124	2.121	2.124	2.081	2.223	164,329,964	2.1309	-2.27%
2009-12-09	0	7.060	7.040	7.050	6.980	7.370	48,568,633	345,282,987	7.1092	2.174	2.168	2.171	2.149	2.269	157,746,236	2.1889	-4.08%
2009-12-08	0	7.360	7.350	7.360	7.130	7.550	57,216,913	423,711,421	7.4054	2.266	2.263	2.266	2.195	2.325	185,835,015	2.2800	2.08%
2009-12-07	0	7.210	7.200	7.210	7.040	7.330	42,765,716	305,980,010	7.1548	2.220	2.217	2.220	2.168	2.257	138,898,921	2.2029	1.69%
2009-12-04	0	7.090	7.110	7.120	6.670	7.110	70,148,814	487,522,246	6.9498	2.183	2.189	2.192	2.054	2.189	227,836,582	2.1398	4.42%
2009-12-03	0	6.790	6.780	6.790	6.510	6.800	58,375,543	390,801,100	6.6946	2.091	2.088	2.091	2.004	2.094	189,598,134	2.0612	4.95%
2009-12-02	0	6.470	6.460	6.490	6.400	6.560	31,783,624	206,352,388	6.4924	1.992	1.989	1.998	1.971	2.020	103,230,145	1.9990	0.00%
2009-12-01	0	6.470	6.460	6.470	6.210	6.480	31,072,997	198,600,988	6.3914	1.992	1.989	1.992	1.912	1.995	100,922,097	1.9679	3.52%
2009-11-30	0	6.250	6.250	6.260	6.160	6.370	37,200,500	232,623,510	6.2532	1.924	1.924	1.927	1.897	1.961	120,823,636	1.9253	2.80%
2009-11-27	0	6.080	6.080	6.090	5.930	6.340	87,446,486	537,045,274	6.1414	1.872	1.872	1.875	1.826	1.952	284,017,753	1.8909	-6.61%
2009-11-26	0	6.510	6.510	6.520	6.350	6.600	128,906,127	837,283,810	6.4953	2.004	2.004	2.007	1.955	2.032	418,674,668	1.9998	2.52%
2009-11-25	0	6.350	6.340	6.350	6.000	6.350	79,800,987	494,210,325	6.1930	1.955	1.952	1.955	1.847	1.955	259,185,909	1.9068	5.66%
2009-11-24	0	6.010	5.990	6.000	5.900	6.100	50,594,664	303,808,568	6.0048	1.850	1.844	1.847	1.817	1.878	164,326,589	1.8488	1.35%
2009-11-23	0	5.930	5.930	5.940	5.840	5.950	15,558,847	91,810,067	5.9008	1.826	1.826	1.829	1.798	1.832	50,533,634	1.8168	2.07%
2009-11-20	0	5.810	5.810	5.820	5.730	5.870	17,333,006	100,439,291	5.7947	1.789	1.789	1.792	1.764	1.807	56,295,932	1.7841	-1.36%
2009-11-19	0	5.890	5.880	5.900	5.870	6.030	9,691,700	57,254,445	5.9076	1.813	1.810	1.817	1.807	1.857	31,477,707	1.8189	-1.01%
2009-11-18	0	5.950	5.950	5.960	5.860	6.140	26,046,243	155,619,073	5.9747	1.832	1.832	1.835	1.804	1.890	84,595,685	1.8396	-2.30%
2009-11-17	0	6.090	6.070	6.100	6.040	6.150	35,088,671	214,121,266	6.1023	1.875	1.869	1.878	1.860	1.894	113,964,619	1.8788	1.00%
2009-11-16	0	6.030	6.000	6.040	5.940	6.040	22,752,372	136,440,417	5.9968	1.857	1.847	1.860	1.829	1.860	73,897,510	1.8463	1.52%
2009-11-13	0	5.940	5.930	5.950	5.870	6.010	15,613,000	92,666,182	5.9352	1.829	1.826	1.832	1.807	1.850	50,709,518	1.8274	0.17%
2009-11-12	0	5.930	5.920	5.940	5.910	6.100	12,785,000	76,351,620	5.9720	1.826	1.823	1.829	1.820	1.878	41,524,447	1.8387	-1.82%
2009-11-11	0	6.040	6.050	6.060	5.880	6.050	14,179,423	84,451,268	5.9559	1.860	1.863	1.866	1.810	1.863	46,053,398	1.8338	2.72%
2009-11-10	0	5.880	5.880	5.890	5.870	6.190	18,156,946	109,668,800	6.0400	1.810	1.810	1.813	1.807	1.906	58,972,009	1.8597	-2.16%
2009-11-09	0	6.010	6.020	6.030	5.900	6.020	18,278,506	108,900,866	5.9579	1.850	1.854	1.857	1.817	1.854	59,366,825	1.8344	1.86%
2009-11-06	0	5.900	5.880	5.900	5.850	5.970	12,263,859	72,421,299	5.9053	1.817	1.810	1.817	1.801	1.838	39,831,831	1.8182	1.20%
2009-11-05	0	5.830	5.840	5.850	5.800	5.880	9,372,242	54,687,573	5.8351	1.795	1.798	1.801	1.786	1.810	30,440,138	1.7966	-0.85%
2009-11-04	0	5.880	5.860	5.870	5.810	5.940	14,840,168	87,327,878	5.8846	1.810	1.804	1.807	1.789	1.829	48,199,434	1.8118	2.44%
2009-11-03	0	5.740	5.750	5.760	5.720	5.960	19,901,935	116,668,877	5.8622	1.767	1.770	1.773	1.761	1.835	64,639,565	1.8049	-2.71%
2009-11-02	0	5.900	5.860	5.890	5.620	5.950	25,607,976	147,870,980	5.7744	1.817	1.804	1.813	1.730	1.832	83,172,236	1.7779	1.20%
2009-10-30	0	5.830	5.840	5.850	5.730	5.920	52,333,328	305,060,586	5.8292	1.795	1.798	1.801	1.764	1.823	169,973,602	1.7948	4.11%
2009-10-29	0	5.600	5.590	5.600	5.580	5.740	50,114,516	281,611,468	5.6194	1.724	1.721	1.724	1.718	1.767	162,767,115	1.7301	-3.61%
2009-10-28	0	5.810	5.800	5.810	5.770	6.140	43,172,457	255,190,212	5.9109	1.789	1.786	1.789	1.777	1.890	140,219,977	1.8199	-3.97%
2009-10-27	0	6.050	6.030	6.060	5.940	6.320	63,792,864	393,032,185	6.1611	1.863	1.857	1.866	1.829	1.946	207,193,070	1.8969	-1.14%
2009-10-23	0	6.120	6.150	6.160	5.600	6.150	254,946,714	1,479,005,054	5.8012	1.884	1.894	1.897	1.724	1.894	828,042,338	1.7861	10.47%
2009-10-22	0	5.540	5.540	5.550	5.440	5.580	28,577,400	156,969,720	5.4928	1.706	1.706	1.709	1.675	1.718	92,816,639	1.6912	-1.77%
2009-10-21	0	5.640	5.630	5.640	5.550	5.710	10,523,120	59,150,791	5.6210	1.737	1.733	1.737	1.709	1.758	34,178,079	1.7307	-0.53%
2009-10-20	0	5.670	5.660	5.670	5.620	5.710	20,620,988	116,812,373	5.6647	1.746	1.743	1.746	1.730	1.758	66,974,980	1.7441	0.71%
2009-10-19	0	5.630	5.610	5.620	5.420	5.640	18,522,594	103,135,823	5.5681	1.733	1.727	1.730	1.669	1.737	60,159,599	1.7144	2.55%
2009-10-16	0	5.490	5.480	5.490	5.480	5.640	15,238,904	84,056,187	5.5159	1.690	1.687	1.690	1.687	1.737	49,494,490	1.6983	-1.44%
2009-10-15	0	5.570	5.560	5.570	5.550	5.800	25,458,302	144,798,026	5.6877	1.715	1.712	1.715	1.709	1.786	82,686,110	1.7512	-1.24%
2009-10-14	0	5.640	5.630	5.640	5.550	5.660	13,005,823	73,045,067	5.6163	1.737	1.733	1.737	1.709	1.743	42,241,659	1.7292	1.62%
2009-10-13	0	5.550	5.550	5.560	5.540	5.740	10,940,203	61,793,597	5.6483	1.709	1.709	1.712	1.706	1.767	35,532,724	1.7391	0.18%
2009-10-12	0	5.540	5.530	5.570	5.510	5.760	12,648,006	70,601,574	5.5820	1.706	1.703	1.715	1.696	1.773	41,079,504	1.7187	-3.65%
2009-10-09	0	5.750	5.750	5.760	5.700	5.800	19,609,899	113,107,164	5.7679	1.770	1.770	1.773	1.755	1.786	63,691,061	1.7759	-0.52%
2009-10-08	0	5.780	5.770	5.780	5.640	5.780	19,979,925	114,053,122	5.7084	1.780	1.777	1.780	1.737	1.780	64,892,869	1.7576	1.05%
2009-10-07	0	5.720	5.750	5.760	5.510	5.800	32,865,928	186,858,748	5.6855	1.761	1.770	1.773	1.696	1.786	106,745,364	1.7505	4.38%
2009-10-06	0	5.480	5.460	5.470	5.240	5.480	10,804,699	58,035,530	5.3713	1.687	1.681	1.684	1.613	1.687	35,092,620	1.6538	4.98%
2009-10-05	0	5.220	5.230	5.240	5.170	5.240	9,596,234	49,882,785	5.1982	1.607	1.610	1.613	1.592	1.613	31,167,643	1.6005	0.38%
2009-10-02	0	5.200	5.190	5.200	5.130	5.220	20,759,281	107,143,941	5.1613	1.601	1.598	1.601	1.579	1.607	67,424,143	1.5891	-2.44%
2009-09-30	0	5.330	5.340	5.360	5.250	5.440	14,314,000	76,221,300	5.3249	1.641	1.644	1.650	1.616	1.675	46,490,491	1.6395	-1.66%
2009-09-29	0	5.420	5.420	5.430	5.370	5.460	12,794,542	69,444,640	5.4277	1.669	1.669	1.672	1.653	1.681	41,555,438	1.6711	1.69%
2009-09-28	0	5.330	5.330	5.340	5.270	5.390	14,991,400	79,781,218	5.3218	1.641	1.641	1.644	1.623	1.660	48,690,621	1.6385	-1.48%
2009-09-25	0	5.410	5.400	5.420	5.260	5.420	32,171,000	172,251,460	5.3542	1.666	1.663	1.669	1.620	1.669	104,488,305	1.6485	0.37%
2009-09-24	0	5.390	5.400	5.410	5.330	5.700	58,707,090	319,538,670	5.4429	1.660	1.663	1.666	1.641	1.755	190,674,966	1.6758	-5.93%
2009-09-23	0	5.730	5.720	5.740	5.680	5.800	18,335,268	105,081,822	5.7311	1.764	1.761	1.767	1.749	1.786	59,551,182	1.7646	-0.69%
2009-09-22	0	5.770	5.750	5.760	5.680	5.780	16,133,369	92,507,603	5.7339	1.777	1.770	1.773	1.749	1.780	52,399,627	1.7654	1.05%
2009-09-21	0	5.710	5.670	5.710	5.650	5.800	19,470,478	111,357,369	5.7193	1.758	1.746	1.758	1.740	1.786	63,238,235	1.7609	-0.17%
2009-09-18	0	5.720	5.720	5.760	5.670	5.900	40,496,982	233,578,721	5.7678	1.761	1.761	1.773	1.746	1.817	131,530,292	1.7759	-3.21%
2009-09-17	0	5.910	5.900	5.910	5.530	5.980	78,574,720	453,152,567	5.7672	1.820	1.817	1.820	1.703	1.841	255,203,112	1.7757	7.85%
2009-09-16	0	5.480	5.460	5.480	5.290	5.500	23,418,116	126,720,250	5.4112	1.687	1.681	1.687	1.629	1.693	76,059,782	1.6661	3.40%
2009-09-15	0	5.300	5.300	5.310	5.290	5.390	11,514,039	61,494,218	5.3408	1.632	1.632	1.635	1.629	1.660	37,396,488	1.6444	-0.19%
2009-09-14	0	5.310	5.270	5.350	5.220	5.350	16,184,419	85,642,606	5.2917	1.635	1.623	1.647	1.607	1.647	52,565,432	1.6293	0.00%
2009-09-11	0	5.310	5.320	5.340	5.230	5.390	17,001,962	90,079,689	5.2982	1.635	1.638	1.644	1.610	1.660	55,220,733	1.6313	0.38%
2009-09-10	0	5.290	5.280	5.300	5.270	5.430	28,614,245	153,469,195	5.3634	1.629	1.626	1.632	1.623	1.672	92,936,308	1.6513	-0.38%
2009-09-09	0	5.310	5.300	5.310	5.290	5.500	22,865,390	123,192,338	5.3877	1.635	1.632	1.635	1.629	1.693	74,264,581	1.6588	-3.45%
2009-09-08	0	5.500	5.490	5.500	5.390	5.560	21,503,838	117,758,722	5.4762	1.693	1.690	1.693	1.660	1.712	69,842,392	1.6861	1.29%
2009-09-07	0	5.430	5.420	5.430	5.360	5.500	17,529,383	95,111,778	5.4258	1.672	1.669	1.672	1.650	1.693	56,933,745	1.6706	0.93%
2009-09-04	0	5.380	5.370	5.400	5.180	5.410	30,581,000	162,547,410	5.3153	1.656	1.653	1.663	1.595	1.666	99,324,139	1.6365	2.09%
2009-09-03	0	5.270	5.250	5.280	5.130	5.330	25,538,409	134,182,625	5.2541	1.623	1.616	1.626	1.579	1.641	82,946,289	1.6177	2.73%
2009-09-02	0	5.130	5.110	5.130	5.040	5.200	25,373,000	130,370,336	5.1382	1.579	1.573	1.579	1.552	1.601	82,409,057	1.5820	-0.77%
2009-09-01	0	5.170	5.160	5.170	4.950	5.190	34,272,000	172,386,040	5.0299	1.592	1.589	1.592	1.524	1.598	111,312,151	1.5487	6.16%
2009-08-31	0	4.870	4.860	4.870	4.850	4.990	22,445,849	110,131,408	4.9065	1.499	1.496	1.499	1.493	1.536	72,901,953	1.5107	-2.99%
2009-08-28	0	5.020	5.000	5.010	5.000	5.150	23,342,504	117,684,465	5.0416	1.546	1.539	1.543	1.539	1.586	75,814,202	1.5523	-1.57%
2009-08-27	0	5.100	5.090	5.100	5.080	5.210	24,190,204	124,015,709	5.1267	1.570	1.567	1.570	1.564	1.604	78,567,450	1.5785	-2.30%
2009-08-26	0	5.220	5.220	5.230	5.180	5.350	20,459,679	107,672,332	5.2627	1.607	1.607	1.610	1.595	1.647	66,451,064	1.6203	0.38%
2009-08-25	0	5.200	5.190	5.200	5.080	5.240	35,676,880	184,130,128	5.1610	1.601	1.598	1.601	1.564	1.613	115,875,065	1.5890	-1.70%
2009-08-24	0	5.290	5.280	5.290	5.150	5.300	56,475,570	296,395,580	5.2482	1.629	1.626	1.629	1.586	1.632	183,427,205	1.6159	-1.31%
2009-08-21	0	5.360	5.360	5.370	5.300	5.540	17,340,000	93,727,860	5.4053	1.650	1.650	1.653	1.632	1.706	56,318,648	1.6642	-2.01%
2009-08-20	0	5.470	5.480	5.490	5.350	5.490	21,394,000	115,565,584	5.4018	1.684	1.687	1.690	1.647	1.690	69,485,649	1.6632	3.60%
2009-08-19	0	5.280	5.240	5.290	5.160	5.430	24,899,435	132,072,364	5.3042	1.626	1.613	1.629	1.589	1.672	80,870,963	1.6331	-0.19%
2009-08-18	0	5.290	5.280	5.290	5.120	5.380	35,959,159	189,513,385	5.2702	1.629	1.626	1.629	1.576	1.656	116,791,880	1.6227	-0.56%
2009-08-17	0	5.320	5.320	5.350	5.300	5.450	58,062,600	312,572,282	5.3834	1.638	1.638	1.647	1.632	1.678	188,581,725	1.6575	-4.49%
2009-08-14	0	5.570	5.600	5.610	5.530	5.690	42,497,064	237,183,470	5.5812	1.715	1.724	1.727	1.703	1.752	138,026,365	1.7184	-1.76%
2009-08-13	0	5.670	5.660	5.670	5.610	5.830	94,683,000	539,116,070	5.6939	1.746	1.743	1.746	1.727	1.795	307,521,252	1.7531	-1.56%
2009-08-12	0	5.760	5.750	5.760	5.750	5.950	44,011,589	255,625,607	5.8081	1.773	1.770	1.773	1.770	1.832	142,945,396	1.7883	-4.32%
2009-08-11	0	6.020	6.000	6.020	5.880	6.050	24,994,199	148,949,790	5.9594	1.854	1.847	1.854	1.810	1.863	81,178,748	1.8348	2.21%
2009-08-10	0	5.890	5.910	5.920	5.880	6.090	25,595,706	152,725,017	5.9668	1.813	1.820	1.823	1.810	1.875	83,132,384	1.8371	0.00%
2009-08-07	0	5.890	5.880	5.890	5.850	6.130	19,060,000	113,371,842	5.9482	1.813	1.810	1.813	1.801	1.887	61,905,042	1.8314	-4.69%
2009-08-06	0	6.180	6.160	6.180	5.910	6.190	22,984,814	139,384,827	6.0642	1.903	1.897	1.903	1.820	1.906	74,652,459	1.8671	1.64%
2009-08-05	0	6.080	6.080	6.100	6.040	6.390	29,681,401	184,278,953	6.2086	1.872	1.872	1.878	1.860	1.967	96,402,328	1.9116	-3.34%
2009-08-04	0	6.290	6.270	6.290	6.160	6.430	52,789,310	333,251,982	6.3129	1.937	1.930	1.937	1.897	1.980	171,454,588	1.9437	1.29%
2009-08-03	0	6.210	6.200	6.210	6.010	6.240	23,250,998	143,390,564	6.1671	1.912	1.909	1.912	1.850	1.921	75,516,999	1.8988	2.64%
2009-07-31	0	6.050	6.040	6.050	5.980	6.090	31,252,011	188,295,016	6.0251	1.863	1.860	1.863	1.841	1.875	101,503,518	1.8551	1.85%
2009-07-30	0	5.940	5.940	5.960	5.800	6.040	31,446,255	186,144,874	5.9195	1.829	1.829	1.835	1.786	1.860	102,134,403	1.8225	-0.17%
2009-07-29	0	5.950	5.950	5.960	5.760	6.250	37,425,337	224,378,296	5.9954	1.832	1.832	1.835	1.773	1.924	121,553,885	1.8459	-4.80%
2009-07-28	0	6.250	6.240	6.250	6.100	6.300	33,856,270	210,669,271	6.2225	1.924	1.921	1.924	1.878	1.940	109,961,900	1.9158	0.97%
2009-07-27	0	6.190	6.180	6.190	6.130	6.280	38,595,846	238,918,924	6.1903	1.906	1.903	1.906	1.887	1.934	125,355,585	1.9059	1.98%
2009-07-24	0	6.070	6.070	6.080	6.000	6.190	59,926,926	366,200,501	6.1108	1.869	1.869	1.872	1.847	1.906	194,636,876	1.8815	1.85%
2009-07-23	0	5.960	5.970	5.980	5.860	6.030	37,602,835	224,535,785	5.9712	1.835	1.838	1.841	1.804	1.857	122,130,381	1.8385	2.94%
2009-07-22	0	5.790	5.780	5.790	5.780	6.040	52,413,254	310,678,097	5.9275	1.783	1.780	1.783	1.780	1.860	170,233,194	1.8250	-2.36%
2009-07-21	0	5.930	5.920	5.940	5.750	6.030	126,456,304	747,241,539	5.9091	1.826	1.823	1.829	1.770	1.857	410,717,879	1.8194	3.49%
2009-07-20	0	5.730	5.750	5.760	5.420	5.760	71,138,904	399,670,036	5.6182	1.764	1.770	1.773	1.669	1.773	231,052,299	1.7298	6.31%
2009-07-17	0	5.390	5.380	5.390	5.290	5.400	27,221,013	145,744,588	5.3541	1.660	1.656	1.660	1.629	1.663	88,411,225	1.6485	2.08%
2009-07-16	0	5.280	5.290	5.300	5.250	5.430	53,186,223	283,268,766	5.3260	1.626	1.629	1.632	1.616	1.672	172,743,723	1.6398	0.57%
2009-07-15	0	5.250	5.250	5.260	5.120	5.280	38,408,636	200,022,028	5.2077	1.616	1.616	1.620	1.576	1.626	124,747,545	1.6034	3.14%
2009-07-14	0	5.090	5.080	5.090	5.030	5.140	33,872,000	172,157,520	5.0826	1.567	1.564	1.567	1.549	1.583	110,012,989	1.5649	3.25%
2009-07-13	0	4.930	4.920	4.930	4.900	5.100	32,862,188	163,230,194	4.9671	1.518	1.515	1.518	1.509	1.570	106,733,217	1.5293	-3.33%
2009-07-10	0	5.100	5.110	5.120	5.070	5.310	47,673,264	247,926,907	5.2005	1.570	1.573	1.576	1.561	1.635	154,838,164	1.6012	-0.78%
2009-07-09	0	5.140	5.130	5.150	5.030	5.210	45,459,142	232,688,784	5.1186	1.583	1.579	1.586	1.549	1.604	147,646,909	1.5760	-0.19%
2009-07-08	0	5.150	5.140	5.150	5.080	5.260	27,174,309	139,958,718	5.1504	1.586	1.583	1.586	1.564	1.620	88,259,535	1.5858	-2.65%
2009-07-07	0	5.290	5.260	5.270	5.270	5.430	12,658,256	67,547,794	5.3363	1.629	1.620	1.623	1.623	1.672	41,112,795	1.6430	-1.67%
2009-07-06	0	5.380	5.370	5.380	5.260	5.440	20,262,791	108,520,185	5.3556	1.656	1.653	1.656	1.620	1.675	65,811,591	1.6490	-0.19%
2009-07-03	0	5.390	5.390	5.400	5.150	5.420	26,010,000	138,479,368	5.3241	1.660	1.660	1.663	1.586	1.669	84,477,971	1.6392	2.28%
2009-07-02	0	5.270	5.260	5.280	5.190	5.550	46,811,500	251,207,493	5.3664	1.623	1.620	1.626	1.598	1.709	152,039,237	1.6523	-1.50%
2009-06-30	0	5.350	5.320	5.330	5.320	5.750	54,798,236	299,973,367	5.4741	1.647	1.638	1.641	1.638	1.770	177,979,385	1.6854	-5.64%
2009-06-29	0	5.670	5.630	5.670	5.570	5.730	12,174,000	68,738,400	5.6463	1.746	1.733	1.746	1.715	1.764	39,539,978	1.7385	-0.87%
2009-06-26	0	5.720	5.710	5.720	5.600	5.770	25,221,018	143,426,661	5.6868	1.761	1.758	1.761	1.724	1.777	81,915,434	1.7509	3.06%
2009-06-25	0	5.550	5.550	5.560	5.420	5.610	14,569,000	80,710,580	5.5399	1.709	1.709	1.712	1.669	1.727	47,318,707	1.7057	1.46%
2009-06-24	0	5.470	5.420	5.450	5.250	5.490	22,251,072	119,570,983	5.3737	1.684	1.669	1.678	1.616	1.690	72,269,336	1.6545	3.40%
2009-06-23	0	5.290	5.300	5.310	5.270	5.410	26,574,000	141,417,254	5.3216	1.629	1.632	1.635	1.623	1.666	86,309,789	1.6385	-4.51%
2009-06-22	0	5.540	5.530	5.540	5.500	5.690	19,278,000	108,262,920	5.6159	1.706	1.703	1.706	1.693	1.752	62,613,085	1.7291	0.91%
2009-06-19	0	5.490	5.460	5.470	5.400	5.650	18,031,294	99,163,664	5.4995	1.690	1.681	1.684	1.663	1.740	58,563,904	1.6933	0.37%
2009-06-18	0	5.470	5.440	5.450	5.390	5.550	17,784,000	97,373,280	5.4753	1.684	1.675	1.678	1.660	1.709	57,760,717	1.6858	-0.18%
2009-06-17	0	5.480	5.470	5.480	5.410	5.640	31,877,612	175,951,606	5.5196	1.687	1.684	1.687	1.666	1.737	103,535,409	1.6994	-2.49%
2009-06-16	0	5.620	5.620	5.640	5.560	5.750	31,147,131	175,318,176	5.6287	1.730	1.730	1.737	1.712	1.770	101,162,877	1.7330	-2.77%
2009-06-15	0	5.780	5.780	5.800	5.740	6.000	32,798,587	191,860,186	5.8496	1.780	1.780	1.786	1.767	1.847	106,526,647	1.8011	-3.83%
2009-06-12	0	6.010	6.000	6.020	5.890	6.320	46,953,871	285,717,624	6.0851	1.850	1.847	1.854	1.813	1.946	152,501,644	1.8735	-1.64%
2009-06-11	0	6.110	6.120	6.140	6.020	6.250	28,669,214	175,417,477	6.1187	1.881	1.884	1.890	1.854	1.924	93,114,842	1.8839	-1.13%
2009-06-10	0	6.180	6.170	6.190	5.850	6.190	47,008,455	283,255,518	6.0256	1.903	1.900	1.906	1.801	1.906	152,678,928	1.8552	5.46%
2009-06-09	0	5.860	5.840	5.850	5.530	6.070	39,024,700	228,513,629	5.8556	1.804	1.798	1.801	1.703	1.869	126,748,462	1.8029	-0.68%
2009-06-08	0	5.900	5.890	5.900	5.880	6.180	26,341,034	159,005,396	6.0364	1.817	1.813	1.817	1.810	1.903	85,553,138	1.8586	-1.67%
2009-06-05	0	6.000	5.980	5.990	5.960	6.330	55,860,870	343,293,004	6.1455	1.847	1.841	1.844	1.835	1.949	181,430,718	1.8921	1.01%
2009-06-04	0	5.940	5.940	5.950	5.630	5.960	35,912,350	209,505,838	5.8338	1.829	1.829	1.832	1.733	1.835	116,639,849	1.7962	1.89%
2009-06-03	0	5.830	5.830	5.840	5.810	6.070	49,926,366	296,198,542	5.9327	1.795	1.795	1.798	1.789	1.869	162,156,022	1.8266	1.57%
2009-06-02	0	5.740	5.720	5.730	5.700	6.120	75,046,506	444,189,985	5.9189	1.767	1.761	1.764	1.755	1.884	243,743,814	1.8224	-2.71%
2009-06-01	0	5.900	5.910	5.940	5.260	6.020	132,793,252	763,658,514	5.7507	1.817	1.820	1.829	1.620	1.854	431,299,675	1.7706	13.46%
2009-05-29	0	5.200	5.200	5.210	5.030	5.290	33,402,854	172,209,108	5.1555	1.601	1.601	1.604	1.549	1.629	108,489,248	1.5873	1.56%
2009-05-27	0	5.120	5.090	5.120	4.970	5.160	38,765,586	196,129,930	5.0594	1.576	1.567	1.576	1.530	1.589	125,906,885	1.5577	4.92%
2009-05-26	0	4.880	4.880	4.890	4.800	5.050	20,735,247	101,669,068	4.9032	1.503	1.503	1.506	1.478	1.555	67,346,082	1.5097	-1.81%
2009-05-25	0	4.970	4.960	4.970	4.880	5.040	18,499,730	92,167,488	4.9821	1.530	1.527	1.530	1.503	1.552	60,085,339	1.5339	0.00%
2009-05-22	0	4.970	4.990	5.000	4.830	5.190	33,804,377	168,752,085	4.9920	1.530	1.536	1.539	1.487	1.598	109,793,356	1.5370	-2.17%
2009-05-21	0	5.080	5.090	5.100	5.070	5.470	81,985,782	435,673,739	5.3140	1.564	1.567	1.570	1.561	1.684	266,281,913	1.6361	-2.12%
2009-05-20	0	5.190	5.200	5.210	4.860	5.300	112,057,882	578,809,857	5.1653	1.598	1.601	1.604	1.496	1.632	363,953,193	1.5903	4.64%
2009-05-19	0	4.960	4.950	4.960	4.850	4.970	39,331,391	193,709,737	4.9251	1.527	1.524	1.527	1.493	1.530	127,744,565	1.5164	3.33%
2009-05-18	0	4.800	4.790	4.800	4.550	4.820	25,908,584	121,651,570	4.6954	1.478	1.475	1.478	1.401	1.484	84,148,582	1.4457	2.35%
2009-05-15	0	4.690	4.680	4.690	4.610	4.740	17,889,559	83,818,722	4.6853	1.444	1.441	1.444	1.419	1.459	58,103,562	1.4426	1.96%
2009-05-14	0	4.600	4.590	4.600	4.550	4.660	24,353,366	112,165,651	4.6058	1.416	1.413	1.416	1.401	1.435	79,097,384	1.4181	-2.75%
2009-05-13	0	4.730	4.730	4.740	4.670	4.820	23,528,653	112,101,504	4.7645	1.456	1.456	1.459	1.438	1.484	76,418,796	1.4669	1.94%
2009-05-12	0	4.640	4.630	4.650	4.500	4.740	29,888,166	138,484,572	4.6334	1.429	1.426	1.432	1.386	1.459	97,073,881	1.4266	-1.07%
2009-05-11	0	4.690	4.680	4.690	4.650	4.950	42,208,192	204,154,229	4.8368	1.444	1.441	1.444	1.432	1.524	137,088,137	1.4892	-4.09%
2009-05-08	0	4.890	4.880	4.890	4.760	4.950	36,380,794	177,813,093	4.8876	1.506	1.503	1.506	1.466	1.524	118,161,310	1.5048	0.41%
2009-05-07	0	4.870	4.870	4.880	4.780	5.100	77,666,301	383,273,851	4.9349	1.499	1.499	1.503	1.472	1.570	252,252,655	1.5194	-2.01%
2009-05-06	0	4.970	4.960	4.970	4.760	5.010	65,245,634	322,578,965	4.9441	1.530	1.527	1.530	1.466	1.543	211,911,527	1.5222	2.47%
2009-05-05	0	4.850	4.850	4.860	4.720	4.910	59,534,706	288,109,985	4.8394	1.493	1.493	1.496	1.453	1.512	193,362,983	1.4900	1.68%
2009-05-04	0	4.770	4.760	4.770	4.460	4.780	60,367,056	281,310,690	4.6600	1.469	1.466	1.469	1.373	1.472	196,066,376	1.4348	7.67%
2009-04-30	0	4.430	4.430	4.440	4.380	4.550	35,712,107	159,919,667	4.4780	1.364	1.364	1.367	1.349	1.401	115,989,479	1.3787	1.14%
2009-04-29	0	4.380	4.370	4.380	4.260	4.440	30,690,859	133,835,648	4.3608	1.349	1.345	1.349	1.312	1.367	99,680,950	1.3426	2.58%
2009-04-28	0	4.270	4.270	4.290	4.200	4.410	44,833,450	192,941,680	4.3035	1.315	1.315	1.321	1.293	1.358	145,614,722	1.3250	-2.06%
2009-04-27	0	4.360	4.360	4.370	4.330	4.500	41,166,363	179,992,033	4.3723	1.342	1.342	1.345	1.333	1.386	133,704,377	1.3462	-4.80%
2009-04-24	0	4.580	4.590	4.600	4.500	4.730	37,303,469	171,753,088	4.6042	1.410	1.413	1.416	1.386	1.456	121,158,070	1.4176	-0.43%
2009-04-23	0	4.600	4.590	4.600	4.330	4.640	41,208,690	185,562,504	4.5030	1.416	1.413	1.416	1.333	1.429	133,841,851	1.3864	5.99%
2009-04-22	0	4.340	4.330	4.350	4.300	4.610	69,308,904	308,632,924	4.4530	1.336	1.333	1.339	1.324	1.419	225,108,636	1.3710	-2.91%
2009-04-21	0	4.470	4.470	4.480	4.330	4.520	59,835,093	265,131,666	4.4310	1.376	1.376	1.379	1.333	1.392	194,338,611	1.3643	-3.04%
2009-04-20	0	4.610	4.600	4.610	4.380	4.690	56,349,500	259,500,675	4.6052	1.419	1.416	1.419	1.349	1.444	183,017,741	1.4179	2.90%
2009-04-17	0	4.480	4.470	4.480	4.430	4.830	122,612,000	567,019,946	4.6245	1.379	1.376	1.379	1.364	1.487	398,231,951	1.4238	-5.29%
2009-04-16	0	4.730	4.730	4.740	4.710	5.210	224,331,437	1,088,150,821	4.8506	1.456	1.456	1.459	1.450	1.604	728,606,872	1.4935	-9.73%
2009-04-15	0	5.240	5.260	5.270	4.950	5.330	102,330,434	529,789,946	5.1772	1.613	1.620	1.623	1.524	1.641	332,359,380	1.5940	4.38%
2009-04-14	0	5.020	5.020	5.030	4.820	5.080	55,318,223	274,953,196	4.9704	1.546	1.546	1.549	1.484	1.564	179,668,253	1.5303	5.02%
2009-04-09	0	4.780	4.780	4.790	4.690	4.980	98,153,300	471,902,746	4.8078	1.472	1.472	1.475	1.444	1.533	318,792,452	1.4803	-1.24%
2009-04-08	0	4.840	4.840	4.850	4.810	5.100	25,006,122	122,332,758	4.8921	1.490	1.490	1.493	1.481	1.570	81,217,473	1.5062	-5.10%
2009-04-07	0	5.100	5.090	5.100	4.930	5.150	31,938,438	161,351,856	5.0520	1.570	1.567	1.570	1.518	1.586	103,732,966	1.5555	-1.73%
2009-04-06	0	5.190	5.190	5.200	4.980	5.360	39,962,408	207,080,093	5.1819	1.598	1.598	1.601	1.533	1.650	129,794,047	1.5955	1.96%
2009-04-03	0	5.090	5.110	5.120	4.830	5.160	69,470,351	351,031,165	5.0530	1.567	1.573	1.576	1.487	1.589	225,633,000	1.5558	-1.36%
2009-04-02	0	5.160	5.170	5.190	4.550	5.190	131,949,746	642,861,248	4.8720	1.589	1.592	1.598	1.401	1.598	428,560,049	1.5000	18.35%
2009-04-01	0	4.360	4.320	4.330	4.180	4.400	23,190,490	100,063,731	4.3149	1.342	1.330	1.333	1.287	1.355	75,320,475	1.3285	3.07%
2009-03-31	0	4.230	4.220	4.230	4.150	4.350	22,659,477	96,308,147	4.2502	1.302	1.299	1.302	1.278	1.339	73,595,796	1.3086	0.71%
2009-03-30	0	4.200	4.190	4.200	4.150	4.500	24,202,000	103,049,860	4.2579	1.293	1.290	1.293	1.278	1.386	78,605,762	1.3110	-7.28%
2009-03-27	0	4.530	4.530	4.540	4.450	4.710	25,747,004	117,074,133	4.5471	1.395	1.395	1.398	1.370	1.450	83,623,786	1.4000	-0.88%
2009-03-26	0	4.570	4.550	4.570	4.330	4.590	42,916,442	192,728,922	4.4908	1.407	1.401	1.407	1.333	1.413	139,388,464	1.3827	6.53%
2009-03-25	0	4.290	4.290	4.300	4.230	4.480	23,558,744	103,101,319	4.3764	1.321	1.321	1.324	1.302	1.379	76,516,528	1.3474	-3.38%
2009-03-24	0	4.440	4.440	4.450	4.310	4.490	28,214,717	124,107,635	4.3987	1.367	1.367	1.370	1.327	1.382	91,638,680	1.3543	1.83%
2009-03-23	0	4.360	4.350	4.360	4.100	4.390	26,938,000	115,358,270	4.2824	1.342	1.339	1.342	1.262	1.352	87,492,026	1.3185	8.19%
2009-03-20	0	4.030	4.030	4.050	3.990	4.240	36,400,000	148,412,582	4.0773	1.241	1.241	1.247	1.228	1.305	118,223,689	1.2554	-5.18%
2009-03-19	0	4.250	4.250	4.260	4.180	4.350	35,745,000	152,092,340	4.2549	1.309	1.309	1.312	1.287	1.339	116,096,313	1.3101	0.00%
2009-03-18	0	4.250	4.250	4.260	4.230	4.400	40,103,132	172,074,451	4.2908	1.309	1.309	1.312	1.302	1.355	130,251,105	1.3211	0.95%
2009-03-17	0	4.210	4.210	4.220	4.210	4.510	63,724,603	277,126,115	4.3488	1.296	1.296	1.299	1.296	1.389	206,971,365	1.3390	-4.32%
2009-03-16	0	4.400	4.400	4.410	4.220	4.400	52,398,102	225,504,598	4.3037	1.355	1.355	1.358	1.299	1.355	170,183,982	1.3251	4.51%
2009-03-13	0	4.210	4.200	4.210	4.000	4.270	88,222,252	368,576,017	4.1778	1.296	1.293	1.296	1.232	1.315	286,537,366	1.2863	7.12%
2009-03-12	0	3.930	3.930	3.940	3.830	3.930	22,506,625	87,433,465	3.8848	1.210	1.210	1.213	1.179	1.210	73,099,347	1.1961	0.51%
2009-03-11	0	3.910	3.900	3.910	3.870	3.980	40,439,960	158,313,513	3.9148	1.204	1.201	1.204	1.192	1.225	131,345,090	1.2053	2.89%
2009-03-10	0	3.800	3.790	3.800	3.560	3.800	26,177,719	97,706,868	3.7324	1.170	1.167	1.170	1.096	1.170	85,022,707	1.1492	5.85%
2009-03-09	0	3.590	3.590	3.600	3.520	3.630	17,963,153	64,123,745	3.5697	1.105	1.105	1.108	1.084	1.118	58,342,588	1.0991	2.28%
2009-03-06	0	3.510	3.510	3.560	3.460	3.600	18,014,243	63,586,418	3.5298	1.081	1.081	1.096	1.065	1.108	58,508,524	1.0868	-2.77%
2009-03-05	0	3.610	3.610	3.630	3.530	3.750	25,071,686	91,313,557	3.6421	1.111	1.111	1.118	1.087	1.155	81,430,418	1.1214	-1.10%
2009-03-04	0	3.650	3.650	3.660	3.390	3.740	32,866,342	118,976,601	3.6200	1.124	1.124	1.127	1.044	1.152	106,746,709	1.1146	7.04%
2009-03-03	0	3.410	3.410	3.420	3.160	3.490	35,228,000	119,273,000	3.3857	1.050	1.050	1.053	0.973	1.075	114,417,146	1.0424	2.71%
2009-03-02	0	3.320	3.320	3.330	3.280	3.490	27,196,524	90,766,396	3.3374	1.022	1.022	1.025	1.010	1.075	88,331,687	1.0276	-5.68%
2009-02-27	0	3.520	3.520	3.530	3.510	3.660	13,937,801	49,677,792	3.5642	1.084	1.084	1.087	1.081	1.127	45,268,633	1.0974	-2.22%
2009-02-26	0	3.600	3.590	3.600	3.490	3.850	26,416,000	95,723,820	3.6237	1.108	1.105	1.108	1.075	1.185	85,796,620	1.1157	-4.76%
2009-02-25	0	3.780	3.770	3.780	3.670	3.880	29,755,548	112,515,356	3.7813	1.164	1.161	1.164	1.130	1.195	96,643,150	1.1642	0.27%
2009-02-24	0	3.770	3.770	3.790	3.750	3.850	25,167,000	95,170,740	3.7816	1.161	1.161	1.167	1.155	1.185	81,739,989	1.1643	-5.28%
2009-02-23	0	3.980	3.980	3.990	3.800	4.010	35,291,901	137,445,918	3.8945	1.225	1.225	1.228	1.170	1.235	114,624,691	1.1991	3.65%
2009-02-20	0	3.840	3.830	3.840	3.810	3.940	30,471,368	118,000,904	3.8725	1.182	1.179	1.182	1.173	1.213	98,968,064	1.1923	-4.00%
2009-02-19	0	4.000	3.980	4.000	3.780	4.050	47,762,000	186,847,060	3.9120	1.232	1.225	1.232	1.164	1.247	155,126,370	1.2045	3.90%
2009-02-18	0	3.850	3.850	3.860	3.750	3.900	43,132,164	164,616,360	3.8166	1.185	1.185	1.188	1.155	1.201	140,089,109	1.1751	-1.03%
2009-02-17	0	3.890	3.890	3.900	3.880	4.030	37,314,860	146,733,345	3.9323	1.198	1.198	1.201	1.195	1.241	121,195,066	1.2107	-4.89%
2009-02-16	0	4.090	4.080	4.100	3.950	4.100	20,379,702	82,364,363	4.0415	1.259	1.256	1.262	1.216	1.262	66,191,307	1.2443	1.49%
2009-02-13	0	4.030	4.020	4.030	3.830	4.080	34,805,000	139,160,660	3.9983	1.241	1.238	1.241	1.179	1.256	113,043,283	1.2310	5.22%
2009-02-12	0	3.830	3.820	3.830	3.730	3.870	24,640,000	93,376,680	3.7896	1.179	1.176	1.179	1.148	1.192	80,028,344	1.1668	-0.26%
2009-02-11	0	3.840	3.840	3.850	3.750	3.910	39,771,017	151,648,435	3.8130	1.182	1.182	1.185	1.155	1.204	129,172,427	1.1740	-4.71%
2009-02-10	0	4.030	4.030	4.040	3.940	4.140	20,288,908	81,794,021	4.0315	1.241	1.241	1.244	1.213	1.275	65,896,416	1.2413	-0.25%
2009-02-09	0	4.040	4.040	4.050	3.950	4.120	31,424,708	126,581,142	4.0281	1.244	1.244	1.247	1.216	1.269	102,064,421	1.2402	0.00%
2009-02-06	0	4.040	4.030	4.040	3.900	4.080	38,336,000	153,245,230	3.9974	1.244	1.241	1.244	1.201	1.256	124,511,631	1.2308	4.94%
2009-02-05	0	3.850	3.840	3.850	3.630	3.930	44,056,669	167,710,195	3.8067	1.185	1.182	1.185	1.118	1.210	143,091,812	1.1720	6.35%
2009-02-04	0	3.620	3.620	3.630	3.510	3.650	22,441,251	80,502,669	3.5873	1.115	1.115	1.118	1.081	1.124	72,887,019	1.1045	5.85%
2009-02-03	0	3.420	3.420	3.430	3.390	3.520	19,904,976	68,791,958	3.4560	1.053	1.053	1.056	1.044	1.084	64,649,442	1.0641	0.00%
2009-02-02	0	3.420	3.420	3.430	3.370	3.610	30,364,000	105,519,460	3.4752	1.053	1.053	1.056	1.038	1.111	98,619,344	1.0700	-4.20%
2009-01-30	0	3.570	3.560	3.570	3.390	3.720	40,516,101	144,597,252	3.5689	1.099	1.096	1.099	1.044	1.145	131,592,388	1.0988	2.29%
2009-01-29	0	3.490	3.490	3.500	3.400	3.630	26,826,825	94,233,521	3.5127	1.075	1.075	1.078	1.047	1.118	87,130,940	1.0815	9.06%
2009-01-23	0	3.200	3.200	3.210	3.150	3.270	30,417,664	98,428,550	3.2359	0.985	0.985	0.988	0.970	1.007	98,793,639	0.9963	-2.74%
2009-01-22	0	3.290	3.290	3.300	3.250	3.400	38,433,000	127,807,270	3.3255	1.013	1.013	1.016	1.001	1.047	124,826,677	1.0239	-0.30%
2009-01-21	0	3.300	3.300	3.330	3.300	3.640	55,339,500	189,565,425	3.4255	1.016	1.016	1.025	1.016	1.121	179,737,359	1.0547	-10.57%
2009-01-20	0	3.690	3.680	3.690	3.580	3.830	36,762,000	136,032,820	3.7004	1.136	1.133	1.136	1.102	1.179	119,399,430	1.1393	-1.07%
2009-01-19	0	3.730	3.720	3.730	3.650	3.830	29,879,000	111,421,420	3.7291	1.148	1.145	1.148	1.124	1.179	97,044,110	1.1482	3.90%
2009-01-16	0	3.590	3.580	3.590	3.520	3.720	27,934,000	101,012,540	3.6161	1.105	1.102	1.105	1.084	1.145	90,726,938	1.1134	0.56%
2009-01-15	0	3.570	3.560	3.570	3.310	3.570	38,803,580	132,863,102	3.4240	1.099	1.096	1.099	1.019	1.099	126,030,285	1.0542	-1.11%
2009-01-14	0	3.610	3.600	3.610	3.600	3.750	35,166,124	129,303,170	3.6769	1.111	1.108	1.111	1.108	1.155	114,216,179	1.1321	1.98%
2009-01-13	0	3.540	3.540	3.550	3.510	3.800	38,342,304	140,969,633	3.6766	1.090	1.090	1.093	1.081	1.170	124,532,105	1.1320	-4.32%
2009-01-12	0	3.700	3.700	3.720	3.700	3.890	27,332,950	103,015,712	3.7689	1.139	1.139	1.145	1.139	1.198	88,774,785	1.1604	-6.33%
2009-01-09	0	3.950	3.950	3.980	3.910	4.090	37,415,709	149,952,127	4.0077	1.216	1.216	1.225	1.204	1.259	121,522,614	1.2339	-0.25%
2009-01-08	0	3.960	3.950	3.960	3.950	4.280	44,428,143	179,686,976	4.0444	1.219	1.216	1.219	1.216	1.318	144,298,324	1.2452	-8.97%
2009-01-07	0	4.350	4.340	4.350	4.250	4.680	37,049,036	165,433,705	4.4653	1.339	1.336	1.339	1.309	1.441	120,331,696	1.3748	-3.97%
2009-01-06	0	4.530	4.530	4.550	4.480	4.780	60,750,605	278,998,748	4.5925	1.395	1.395	1.401	1.379	1.472	197,312,106	1.4140	-2.37%
2009-01-05	0	4.640	4.630	4.640	4.410	4.640	37,770,492	171,539,959	4.5416	1.429	1.426	1.429	1.358	1.429	122,674,915	1.3983	4.98%
2009-01-02	0	4.420	4.410	4.420	4.120	4.420	32,211,000	138,607,280	4.3031	1.361	1.358	1.361	1.269	1.361	104,618,221	1.3249	5.74%
2008-12-31	0	4.180	4.180	4.200	4.160	4.240	23,760,575	99,615,789	4.1925	1.287	1.287	1.293	1.281	1.305	77,172,056	1.2908	0.72%
2008-12-30	0	4.150	4.140	4.150	4.110	4.240	19,900,594	82,508,038	4.1460	1.278	1.275	1.278	1.265	1.305	64,635,210	1.2765	0.48%
2008-12-29	0	4.130	4.120	4.130	3.940	4.150	19,497,706	79,562,045	4.0806	1.272	1.269	1.272	1.213	1.278	63,326,669	1.2564	2.23%
2008-12-24	0	4.040	4.040	4.050	3.800	4.130	26,388,620	105,573,475	4.0007	1.244	1.244	1.247	1.170	1.272	85,707,693	1.2318	0.75%
2008-12-23	0	4.010	4.010	4.020	3.910	4.280	37,507,250	152,494,463	4.0657	1.235	1.235	1.238	1.204	1.318	121,819,931	1.2518	-6.31%
2008-12-22	0	4.280	4.280	4.300	4.270	4.650	29,014,359	127,487,098	4.3939	1.318	1.318	1.324	1.315	1.432	94,235,840	1.3529	-6.96%
2008-12-19	0	4.600	4.590	4.600	4.330	4.840	59,650,055	273,601,243	4.5868	1.416	1.413	1.416	1.333	1.490	193,737,626	1.4122	1.10%
2008-12-18	0	4.550	4.540	4.550	4.200	4.560	71,906,700	318,094,605	4.4237	1.401	1.398	1.401	1.293	1.404	233,546,026	1.3620	5.08%
2008-12-17	0	4.330	4.330	4.340	4.190	4.640	148,275,094	650,243,210	4.3854	1.333	1.333	1.336	1.290	1.429	481,583,205	1.3502	-5.25%
2008-12-16	0	4.570	4.560	4.570	3.850	4.590	171,668,747	738,343,596	4.3010	1.407	1.404	1.407	1.185	1.413	557,563,534	1.3242	17.48%
2008-12-15	0	3.890	3.880	3.890	3.720	3.930	50,734,000	194,763,960	3.8389	1.198	1.195	1.198	1.145	1.210	164,779,139	1.1820	5.99%
2008-12-12	0	3.670	3.670	3.690	3.580	3.900	70,400,156	260,061,401	3.6940	1.130	1.130	1.136	1.102	1.201	228,652,917	1.1374	-4.92%
2008-12-11	0	3.860	3.860	3.870	3.780	4.160	91,713,373	359,795,793	3.9230	1.188	1.188	1.192	1.164	1.281	297,876,190	1.2079	-1.03%
2008-12-10	0	3.900	3.890	3.900	3.760	3.940	47,751,515	185,028,098	3.8748	1.201	1.198	1.201	1.158	1.213	155,092,315	1.1930	4.84%
2008-12-09	0	3.720	3.720	3.730	3.720	4.070	65,367,847	251,007,092	3.8399	1.145	1.145	1.148	1.145	1.253	212,308,463	1.1823	-7.00%
2008-12-08	0	4.000	3.970	4.000	3.850	4.020	81,195,041	320,666,593	3.9493	1.232	1.222	1.232	1.185	1.238	263,713,662	1.2160	7.24%
2008-12-05	0	3.730	3.720	3.730	3.440	3.790	90,822,713	329,706,241	3.6302	1.148	1.145	1.148	1.059	1.167	294,983,412	1.1177	8.12%
2008-12-04	0	3.450	3.440	3.450	3.240	3.480	149,960,613	508,597,049	3.3915	1.062	1.059	1.062	0.998	1.071	487,057,608	1.0442	10.22%
2008-12-03	0	3.130	3.130	3.140	2.900	3.160	96,592,892	292,751,368	3.0308	0.964	0.964	0.967	0.893	0.973	313,724,397	0.9331	11.79%
2008-12-02	0	2.800	2.800	2.810	2.760	2.940	64,561,000	182,775,486	2.8311	0.862	0.862	0.865	0.850	0.905	209,687,901	0.8717	-4.11%
2008-12-01	0	2.920	2.920	2.930	2.640	3.020	115,402,242	337,448,896	2.9241	0.899	0.899	0.902	0.813	0.930	374,815,352	0.9003	8.55%
2008-11-28	0	2.690	2.690	2.700	2.570	2.700	26,190,249	69,914,307	2.6695	0.828	0.828	0.831	0.791	0.831	85,063,403	0.8219	2.67%
2008-11-27	0	2.620	2.580	2.620	2.530	2.700	31,537,500	82,886,270	2.6282	0.807	0.794	0.807	0.779	0.831	102,430,758	0.8092	1.55%
2008-11-26	0	2.580	2.570	2.580	2.460	2.580	24,921,697	63,361,050	2.5424	0.794	0.791	0.794	0.757	0.794	80,943,268	0.7828	5.31%
2008-11-25	0	2.450	2.440	2.450	2.450	2.530	27,289,680	67,867,919	2.4869	0.754	0.751	0.754	0.754	0.779	88,634,249	0.7657	2.08%
2008-11-24	0	2.400	2.390	2.400	2.320	2.490	18,948,134	45,986,533	2.4270	0.739	0.736	0.739	0.714	0.767	61,541,712	0.7472	-0.41%
2008-11-21	0	2.410	2.410	2.430	2.220	2.440	15,957,000	37,375,030	2.3422	0.742	0.742	0.748	0.684	0.751	51,826,797	0.7212	1.69%
2008-11-20	0	2.370	2.360	2.370	2.260	2.370	24,329,000	56,447,180	2.3202	0.730	0.727	0.730	0.696	0.730	79,018,246	0.7144	-2.87%
2008-11-19	0	2.440	2.430	2.450	2.390	2.510	29,197,970	71,329,510	2.4430	0.751	0.748	0.754	0.736	0.773	94,832,191	0.7522	2.09%
2008-11-18	0	2.390	2.390	2.400	2.350	2.520	18,662,382	45,161,198	2.4199	0.736	0.736	0.739	0.724	0.776	60,613,617	0.7451	-6.64%
2008-11-17	0	2.560	2.550	2.560	2.480	2.620	14,715,000	37,314,114	2.5358	0.788	0.785	0.788	0.764	0.807	47,792,901	0.7807	-0.78%
2008-11-14	0	2.580	2.580	2.590	2.540	2.650	19,906,000	51,633,810	2.5939	0.794	0.794	0.797	0.782	0.816	64,652,768	0.7986	2.38%
2008-11-13	0	2.520	2.510	2.520	2.450	2.560	27,601,702	69,241,516	2.5086	0.776	0.773	0.776	0.754	0.788	89,647,666	0.7724	-5.97%
2008-11-12	0	2.680	2.670	2.680	2.600	2.800	20,499,423	54,609,591	2.6640	0.825	0.822	0.825	0.801	0.862	66,580,149	0.8202	-1.47%
2008-11-11	0	2.720	2.710	2.720	2.630	2.880	28,665,278	78,449,871	2.7368	0.837	0.834	0.837	0.810	0.887	93,102,058	0.8426	-1.09%
2008-11-10	0	2.750	2.750	2.770	2.680	2.920	57,417,000	158,865,880	2.7669	0.847	0.847	0.853	0.825	0.899	186,484,878	0.8519	7.84%
2008-11-07	0	2.550	2.540	2.550	2.300	2.670	49,328,138	123,978,851	2.5133	0.785	0.782	0.785	0.708	0.822	160,213,035	0.7738	6.25%
2008-11-06	0	2.400	2.390	2.400	2.350	2.460	26,294,150	63,114,535	2.4003	0.739	0.736	0.739	0.724	0.757	85,400,863	0.7390	-6.25%
2008-11-05	0	2.560	2.550	2.560	2.500	2.690	64,798,440	168,852,332	2.6058	0.788	0.785	0.788	0.770	0.828	210,459,084	0.8023	6.67%
2008-11-04	0	2.400	2.400	2.420	2.200	2.560	58,002,790	139,315,077	2.4019	0.739	0.739	0.745	0.677	0.788	188,387,468	0.7395	7.14%
2008-11-03	0	2.240	2.230	2.240	2.130	2.440	54,366,693	125,438,150	2.3073	0.690	0.687	0.690	0.656	0.751	176,577,775	0.7104	8.74%
2008-10-31	0	2.060	2.060	2.070	2.000	2.170	44,042,776	91,553,150	2.0787	0.634	0.634	0.637	0.616	0.668	143,046,689	0.6400	-4.19%
2008-10-30	0	2.150	2.150	2.170	1.990	2.220	88,844,851	189,665,805	2.1348	0.662	0.662	0.668	0.613	0.684	288,559,507	0.6573	13.16%
2008-10-29	0	1.900	1.900	1.910	1.810	2.120	71,595,190	141,263,997	1.9731	0.585	0.585	0.588	0.557	0.653	232,534,272	0.6075	-3.55%
2008-10-28	0	1.970	1.960	1.970	1.750	2.040	59,217,718	115,438,881	1.9494	0.607	0.603	0.607	0.539	0.628	192,333,437	0.6002	8.24%
2008-10-27	0	1.820	1.820	1.830	1.750	2.050	61,549,669	114,320,639	1.8574	0.560	0.560	0.563	0.539	0.631	199,907,389	0.5719	-9.45%
2008-10-24	0	2.010	2.010	2.030	2.000	2.170	27,768,001	57,520,822	2.0715	0.619	0.619	0.625	0.616	0.668	90,187,789	0.6378	-9.05%
2008-10-23	0	2.210	2.200	2.210	2.070	2.270	37,952,576	82,356,260	2.1700	0.680	0.677	0.680	0.637	0.699	123,266,306	0.6681	-5.15%
2008-10-22	0	2.330	2.330	2.340	2.310	2.600	18,896,597	45,373,262	2.4011	0.717	0.717	0.720	0.711	0.801	61,374,325	0.7393	-9.34%
2008-10-21	0	2.570	2.570	2.580	2.520	2.650	17,816,920	45,964,819	2.5798	0.791	0.791	0.794	0.776	0.816	57,867,638	0.7943	-0.39%
2008-10-20	0	2.580	2.570	2.580	2.460	2.640	19,814,380	50,692,542	2.5584	0.794	0.791	0.794	0.757	0.813	64,355,195	0.7877	4.88%
2008-10-17	0	2.460	2.450	2.460	2.450	2.590	29,020,000	73,721,560	2.5404	0.757	0.754	0.757	0.754	0.797	94,254,161	0.7822	-1.99%
2008-10-16	0	2.510	2.510	2.520	2.500	2.680	41,022,035	104,720,888	2.5528	0.773	0.773	0.776	0.770	0.825	133,235,613	0.7860	-11.93%
2008-10-15	0	2.850	2.850	2.860	2.780	2.900	18,413,360	52,413,733	2.8465	0.877	0.877	0.881	0.856	0.893	59,804,817	0.8764	-3.06%
2008-10-14	0	2.940	2.940	2.950	2.900	3.090	52,540,000	156,871,830	2.9858	0.905	0.905	0.908	0.893	0.951	170,644,853	0.9193	4.63%
2008-10-13	0	2.810	2.800	2.810	2.360	2.830	55,942,532	148,127,508	2.6479	0.865	0.862	0.865	0.727	0.871	181,695,949	0.8152	14.23%
2008-10-10	0	2.460	2.450	2.460	2.420	2.610	60,226,366	150,618,604	2.5009	0.757	0.754	0.757	0.745	0.804	195,609,428	0.7700	-12.46%
2008-10-09	0	2.810	2.800	2.810	2.780	2.950	45,044,358	128,518,489	2.8532	0.865	0.862	0.865	0.856	0.908	146,299,730	0.8785	0.00%
2008-10-08	0	2.810	2.810	2.820	2.810	3.060	57,082,082	166,220,977	2.9120	0.865	0.865	0.868	0.865	0.942	185,397,097	0.8966	-12.19%
2008-10-06	0	3.200	3.190	3.200	3.140	3.380	24,800,605	80,341,802	3.2395	0.985	0.982	0.985	0.967	1.041	80,549,973	0.9974	-6.43%
2008-10-03	0	3.420	3.410	3.420	3.260	3.610	49,987,000	174,047,260	3.4819	1.053	1.050	1.053	1.004	1.111	162,352,955	1.0720	0.59%
2008-10-02	0	3.400	3.390	3.400	2.980	3.480	44,661,682	145,224,716	3.2517	1.047	1.044	1.047	0.918	1.071	145,056,836	1.0012	11.11%
2008-09-30	0	3.060	3.060	3.070	2.730	3.100	54,032,000	160,142,840	2.9639	0.942	0.942	0.945	0.841	0.954	175,490,725	0.9125	-0.65%
2008-09-29	0	3.080	3.080	3.150	3.080	3.480	31,672,077	102,391,234	3.2329	0.948	0.948	0.970	0.948	1.071	102,867,851	0.9954	-9.41%
2008-09-26	0	3.400	3.400	3.440	3.400	3.600	18,766,000	64,846,600	3.4555	1.047	1.047	1.059	1.047	1.108	60,950,158	1.0639	-3.41%
2008-09-25	0	3.520	3.520	3.530	3.420	3.770	42,601,203	151,731,010	3.5617	1.084	1.084	1.087	1.053	1.161	138,364,599	1.0966	1.15%
2008-09-24	0	3.480	3.480	3.500	3.480	3.700	27,224,000	97,898,450	3.5960	1.071	1.071	1.078	1.071	1.139	88,420,926	1.1072	-3.87%
2008-09-23	0	3.620	3.620	3.630	3.620	3.790	25,799,966	95,514,355	3.7021	1.115	1.115	1.118	1.115	1.167	83,795,801	1.1398	-6.70%
2008-09-22	0	3.880	3.860	3.880	3.520	4.000	43,560,332	165,356,635	3.7960	1.195	1.188	1.195	1.084	1.232	141,479,757	1.1688	0.52%
2008-09-19	0	3.860	3.860	3.870	3.430	3.860	71,832,000	256,633,780	3.5727	1.188	1.188	1.192	1.056	1.188	233,303,408	1.1000	17.68%
2008-09-18	0	3.280	3.250	3.280	2.860	3.400	82,381,816	250,733,730	3.0436	1.010	1.001	1.010	0.881	1.047	267,568,193	0.9371	7.19%
2008-09-17	0	3.060	3.060	3.070	2.930	3.350	76,888,399	237,498,355	3.0889	0.942	0.942	0.945	0.902	1.031	249,726,104	0.9510	-0.65%
2008-09-16	0	3.080	3.080	3.090	3.080	3.540	77,856,022	260,341,305	3.3439	0.948	0.948	0.951	0.948	1.090	252,868,851	1.0296	-20.21%
2008-09-12	0	3.860	3.850	3.860	3.850	3.970	18,419,414	71,598,507	3.8871	1.188	1.185	1.188	1.185	1.222	59,824,480	1.1968	-0.77%
2008-09-11	0	3.890	3.880	3.890	3.790	4.080	20,338,584	79,460,203	3.9069	1.198	1.195	1.198	1.167	1.256	66,057,759	1.2029	-4.66%
2008-09-10	0	4.080	4.070	4.080	4.030	4.230	30,083,127	123,731,662	4.1130	1.256	1.253	1.256	1.241	1.302	97,707,095	1.2664	-0.73%
2008-09-09	0	4.110	4.100	4.110	4.050	4.180	10,154,516	41,699,632	4.1065	1.265	1.262	1.265	1.247	1.287	32,980,889	1.2644	-2.38%
2008-09-08	0	4.210	4.210	4.220	4.160	4.340	24,820,000	105,416,760	4.2473	1.296	1.296	1.299	1.281	1.336	80,612,966	1.3077	2.68%
2008-09-05	0	4.100	4.100	4.120	3.950	4.160	16,525,526	67,291,306	4.0720	1.262	1.262	1.269	1.216	1.281	53,673,315	1.2537	-3.98%
2008-09-04	0	4.270	4.260	4.270	4.230	4.420	29,354,000	126,991,100	4.3262	1.315	1.312	1.315	1.302	1.361	95,338,961	1.3320	-1.39%
2008-09-03	0	4.330	4.320	4.330	4.260	4.460	32,477,973	141,606,591	4.3601	1.333	1.330	1.333	1.312	1.373	105,485,324	1.3424	-0.23%
2008-09-02	0	4.340	4.340	4.350	4.260	4.450	21,023,000	90,994,120	4.3283	1.336	1.336	1.339	1.312	1.370	68,280,676	1.3326	-0.23%
2008-09-01	0	4.350	4.340	4.350	4.230	4.380	20,715,061	88,757,470	4.2847	1.339	1.336	1.339	1.302	1.349	67,280,520	1.3192	-2.68%
2008-08-29	0	4.470	4.460	4.470	4.400	4.550	48,292,845	216,584,925	4.4848	1.376	1.373	1.376	1.355	1.401	156,850,503	1.3808	2.76%
2008-08-28	0	4.350	4.340	4.350	4.250	4.420	42,859,499	185,371,560	4.3251	1.339	1.336	1.339	1.309	1.361	139,203,519	1.3317	3.08%
2008-08-27	0	4.220	4.200	4.220	4.030	4.230	35,988,800	149,726,940	4.1604	1.299	1.293	1.299	1.241	1.302	116,888,151	1.2809	4.71%
2008-08-26	0	4.030	4.030	4.040	3.840	4.070	12,948,203	51,288,125	3.9610	1.241	1.241	1.244	1.182	1.253	42,054,515	1.2196	0.25%
2008-08-25	0	4.020	4.010	4.020	3.900	4.030	16,350,456	65,102,627	3.9817	1.238	1.235	1.238	1.201	1.241	53,104,704	1.2259	3.34%
2008-08-21	0	3.890	3.880	3.890	3.830	3.980	14,958,445	57,976,809	3.8759	1.198	1.195	1.198	1.179	1.225	48,583,587	1.1933	-2.75%
2008-08-20	0	4.000	3.990	4.000	3.600	4.020	41,405,723	159,585,887	3.8542	1.232	1.228	1.232	1.108	1.238	134,481,795	1.1867	5.26%
2008-08-19	0	3.800	3.800	3.810	3.800	4.010	33,477,000	130,474,840	3.8974	1.170	1.170	1.173	1.170	1.235	108,730,067	1.2000	-5.71%
2008-08-18	0	4.030	4.020	4.030	4.020	4.190	12,458,224	50,470,833	4.0512	1.241	1.238	1.241	1.238	1.290	40,463,110	1.2473	-3.82%
2008-08-15	0	4.190	4.190	4.200	4.100	4.300	5,706,358	24,072,708	4.2186	1.290	1.290	1.293	1.262	1.324	18,533,700	1.2989	-1.41%
2008-08-14	0	4.250	4.240	4.250	3.990	4.350	16,530,300	68,846,032	4.1648	1.309	1.305	1.309	1.228	1.339	53,688,820	1.2823	2.16%
2008-08-13	0	4.160	4.150	4.160	4.160	4.280	18,076,571	75,794,433	4.1930	1.281	1.278	1.281	1.281	1.318	58,710,959	1.2910	-3.70%
2008-08-12	0	4.320	4.310	4.320	4.240	4.500	20,109,163	87,849,553	4.3686	1.330	1.327	1.330	1.305	1.386	65,312,622	1.3451	-0.46%
2008-08-11	0	4.340	4.340	4.350	4.270	4.480	15,770,217	69,178,028	4.3866	1.336	1.336	1.339	1.315	1.379	51,220,144	1.3506	-1.59%
2008-08-08	0	4.410	4.410	4.420	4.380	4.580	14,541,289	65,009,337	4.4707	1.358	1.358	1.361	1.349	1.410	47,228,704	1.3765	-4.55%
2008-08-07	0	4.620	4.610	4.620	4.480	4.850	26,575,309	122,842,620	4.6224	1.422	1.419	1.422	1.379	1.493	86,314,041	1.4232	-2.12%
2008-08-05	0	4.720	4.710	4.720	4.610	4.880	15,614,408	73,863,302	4.7305	1.453	1.450	1.453	1.419	1.503	50,714,091	1.4565	-3.67%
2008-08-04	0	4.900	4.890	4.900	4.810	4.960	7,828,000	38,087,870	4.8656	1.509	1.506	1.509	1.481	1.527	25,424,589	1.4981	-2.00%
2008-08-01	0	5.000	4.930	5.000	4.710	5.000	16,174,720	78,603,571	4.8597	1.539	1.518	1.539	1.450	1.539	52,533,931	1.4962	2.04%
2008-07-31	0	4.900	4.890	4.900	4.810	4.990	10,376,000	50,506,020	4.8676	1.509	1.506	1.509	1.481	1.536	33,700,247	1.4987	-0.81%
2008-07-30	0	4.940	4.940	4.950	4.920	5.000	9,597,689	47,656,845	4.9655	1.521	1.521	1.524	1.515	1.539	31,172,368	1.5288	1.44%
2008-07-29	0	4.870	4.870	4.880	4.800	4.880	17,298,800	83,965,444	4.8538	1.499	1.499	1.503	1.478	1.503	56,184,834	1.4945	-2.60%
2008-07-28	0	5.000	5.000	5.060	4.970	5.180	17,763,029	89,803,060	5.0556	1.539	1.539	1.558	1.530	1.595	57,692,605	1.5566	-1.77%
2008-07-25	0	5.090	5.090	5.100	5.030	5.200	20,568,568	105,151,934	5.1123	1.567	1.567	1.570	1.549	1.601	66,804,725	1.5740	-4.86%
2008-07-24	0	5.350	5.350	5.370	5.290	5.490	16,706,652	89,973,195	5.3855	1.647	1.647	1.653	1.629	1.690	54,261,594	1.6581	-0.56%
2008-07-23	0	5.380	5.370	5.380	5.250	5.420	28,780,347	154,377,570	5.3640	1.656	1.653	1.656	1.616	1.669	93,475,791	1.6515	3.86%
2008-07-22	0	5.180	5.180	5.190	5.080	5.190	10,230,000	52,719,960	5.1535	1.595	1.595	1.598	1.564	1.598	33,226,053	1.5867	0.39%
2008-07-21	0	5.160	5.160	5.170	5.080	5.250	21,828,873	113,093,219	5.1809	1.589	1.589	1.592	1.564	1.616	70,898,074	1.5952	3.20%
2008-07-18	0	5.000	4.990	5.000	4.850	5.080	15,930,528	78,845,700	4.9493	1.539	1.536	1.539	1.493	1.564	51,740,819	1.5239	0.00%
2008-07-17	0	5.000	4.990	5.000	4.920	5.110	20,958,470	105,094,730	5.0144	1.539	1.536	1.539	1.515	1.573	68,071,089	1.5439	1.83%
2008-07-16	0	4.910	4.900	4.910	4.830	4.980	12,174,000	59,709,560	4.9047	1.512	1.509	1.512	1.487	1.533	39,539,978	1.5101	-1.41%
2008-07-15	0	4.980	4.970	4.980	4.810	5.180	32,881,701	161,358,779	4.9073	1.533	1.530	1.533	1.481	1.595	106,796,594	1.5109	-5.32%
2008-07-14	0	5.260	5.260	5.270	5.130	5.350	27,587,000	144,818,420	5.2495	1.620	1.620	1.623	1.579	1.647	89,599,915	1.6163	0.00%
2008-07-11	0	5.260	5.260	5.270	5.100	5.330	27,202,834	142,500,582	5.2384	1.620	1.620	1.623	1.570	1.641	88,352,181	1.6129	2.53%
2008-07-10	0	5.130	5.130	5.140	4.770	5.190	25,246,750	127,219,083	5.0390	1.579	1.579	1.583	1.469	1.598	81,999,009	1.5515	5.77%
2008-07-09	0	4.850	4.850	4.860	4.750	5.040	27,370,969	134,700,205	4.9213	1.493	1.493	1.496	1.462	1.552	88,898,267	1.5152	4.53%
2008-07-08	0	4.640	4.630	4.640	4.550	4.900	23,894,000	111,130,240	4.6510	1.429	1.426	1.429	1.401	1.509	77,605,408	1.4320	-5.88%
2008-07-07	0	4.930	4.930	4.940	4.700	5.000	14,466,618	70,722,041	4.8886	1.518	1.518	1.521	1.447	1.539	46,986,180	1.5052	4.23%
2008-07-04	0	4.730	4.720	4.730	4.630	4.800	11,064,486	52,338,760	4.7303	1.456	1.453	1.456	1.426	1.478	35,936,383	1.4564	0.42%
2008-07-03	0	4.710	4.700	4.710	4.640	4.980	24,753,469	118,374,771	4.7821	1.450	1.447	1.450	1.429	1.533	80,396,880	1.4724	-6.36%
2008-07-02	0	5.030	5.020	5.030	4.920	5.100	24,933,676	124,636,133	4.9987	1.549	1.546	1.549	1.515	1.570	80,982,175	1.5391	-2.90%
2008-06-30	0	5.180	5.170	5.180	5.070	5.200	16,363,067	83,908,547	5.1279	1.595	1.592	1.595	1.561	1.601	53,145,663	1.5788	1.57%
2008-06-27	0	5.100	5.100	5.130	5.020	5.210	16,752,701	85,818,739	5.1227	1.570	1.570	1.579	1.546	1.604	54,411,157	1.5772	-4.49%
2008-06-26	0	5.340	5.340	5.350	5.230	5.530	15,515,000	83,449,630	5.3786	1.644	1.644	1.647	1.610	1.703	50,391,224	1.6560	-1.66%
2008-06-25	0	5.430	5.430	5.440	5.370	5.500	10,281,000	55,670,380	5.4149	1.672	1.672	1.675	1.653	1.693	33,391,696	1.6672	1.12%
2008-06-24	0	5.370	5.370	5.380	5.320	5.550	14,625,000	78,593,670	5.3739	1.653	1.653	1.656	1.638	1.709	47,500,589	1.6546	-2.19%
2008-06-23	0	5.490	5.480	5.490	5.320	5.500	16,164,000	87,419,280	5.4083	1.690	1.687	1.690	1.638	1.693	52,499,113	1.6652	-1.26%
2008-06-20	0	5.560	5.550	5.560	5.510	5.800	14,476,405	81,887,746	5.6566	1.712	1.709	1.712	1.696	1.786	47,017,967	1.7416	-1.24%
2008-06-19	0	5.630	5.630	5.640	5.500	5.770	18,330,260	102,762,178	5.6061	1.733	1.733	1.737	1.693	1.777	59,534,917	1.7261	-3.60%
2008-06-18	0	5.840	5.840	5.850	5.610	5.920	31,482,000	183,918,040	5.8420	1.798	1.798	1.801	1.727	1.823	102,250,500	1.7987	2.46%
2008-06-17	0	5.700	5.700	5.710	5.600	5.820	16,526,000	93,648,680	5.6667	1.755	1.755	1.758	1.724	1.792	53,674,854	1.7447	-0.87%
2008-06-16	0	5.750	5.740	5.750	5.610	5.860	20,600,000	118,699,840	5.7621	1.770	1.767	1.770	1.727	1.804	66,906,813	1.7741	3.42%
2008-06-13	0	5.560	5.550	5.560	5.550	5.750	13,044,686	73,350,242	5.6230	1.712	1.709	1.712	1.709	1.770	42,367,882	1.7313	-2.80%
2008-06-12	0	5.720	5.710	5.720	5.590	5.740	21,148,478	119,779,053	5.6637	1.761	1.758	1.761	1.721	1.767	68,688,217	1.7438	-1.38%
2008-06-11	0	5.800	5.790	5.800	5.700	5.900	17,142,461	99,329,283	5.7943	1.786	1.783	1.786	1.755	1.817	55,677,060	1.7840	0.87%
2008-06-10	0	5.750	5.740	5.750	5.690	6.010	36,334,000	211,332,350	5.8164	1.770	1.767	1.770	1.752	1.850	118,009,328	1.7908	-6.20%
2008-06-06	0	6.130	6.130	6.150	6.110	6.230	12,950,107	79,857,269	6.1665	1.887	1.887	1.894	1.881	1.918	42,060,699	1.8986	-0.33%
2008-06-05	0	6.150	6.150	6.160	6.040	6.180	15,151,000	92,467,140	6.1030	1.894	1.894	1.897	1.860	1.903	49,208,987	1.8791	-0.49%
2008-06-04	0	6.180	6.170	6.180	6.130	6.340	13,842,309	86,280,664	6.2331	1.903	1.900	1.903	1.887	1.952	44,958,485	1.9191	-0.80%
2008-06-03	0	6.230	6.230	6.240	6.210	6.400	18,764,000	117,757,430	6.2757	1.918	1.918	1.921	1.912	1.971	60,943,662	1.9322	-3.41%
2008-06-02	0	6.450	6.440	6.450	6.050	6.540	33,078,800	209,338,003	6.3285	1.986	1.983	1.986	1.863	2.014	107,436,752	1.9485	5.91%
2008-05-30	0	6.090	6.090	6.110	6.020	6.150	24,319,000	148,185,578	6.0934	1.875	1.875	1.881	1.854	1.894	78,985,767	1.8761	0.33%
2008-05-29	0	6.070	6.070	6.080	6.010	6.190	30,350,000	184,008,110	6.0629	1.869	1.869	1.872	1.850	1.906	98,573,873	1.8667	-1.14%
2008-05-28	0	6.140	6.130	6.140	6.090	6.220	18,882,000	115,800,060	6.1328	1.890	1.887	1.890	1.875	1.915	61,326,915	1.8882	-0.49%
2008-05-27	0	6.170	6.170	6.180	6.110	6.310	23,755,000	147,843,070	6.2237	1.900	1.900	1.903	1.881	1.943	77,153,949	1.9162	1.15%
2008-05-26	0	6.100	6.100	6.120	6.020	6.310	33,587,883	205,648,541	6.1227	1.878	1.878	1.884	1.854	1.943	109,090,205	1.8851	-5.28%
2008-05-23	0	6.440	6.400	6.410	6.400	6.560	17,070,188	110,341,497	6.4640	1.983	1.971	1.974	1.971	2.020	55,442,324	1.9902	-1.08%
2008-05-22	0	6.510	6.510	6.520	6.460	6.580	38,845,703	252,874,330	6.5097	2.004	2.004	2.007	1.989	2.026	126,167,097	2.0043	-2.84%
2008-05-21	0	6.700	6.700	6.710	6.500	6.810	39,586,380	262,669,582	6.6354	2.063	2.063	2.066	2.001	2.097	128,572,744	2.0430	-1.33%
2008-05-20	0	6.790	6.780	6.790	6.750	7.020	21,422,150	146,370,439	6.8327	2.091	2.088	2.091	2.078	2.161	69,577,077	2.1037	-2.44%
2008-05-19	0	6.960	6.960	7.000	6.800	7.000	27,655,020	190,293,662	6.8810	2.143	2.143	2.155	2.094	2.155	89,820,838	2.1186	0.72%
2008-05-16	0	6.910	6.890	6.900	6.830	7.020	27,314,000	188,717,080	6.9092	2.128	2.121	2.124	2.103	2.161	88,713,238	2.1273	-1.43%
2008-05-15	0	7.010	7.000	7.050	6.930	7.070	17,423,984	122,068,609	7.0058	2.158	2.155	2.171	2.134	2.177	56,591,420	2.1570	0.72%
2008-05-14	0	6.960	6.950	6.970	6.860	7.050	21,551,188	149,580,464	6.9407	2.143	2.140	2.146	2.112	2.171	69,996,180	2.1370	-0.57%
2008-05-13	0	7.000	6.980	7.000	6.730	7.020	83,000,768	571,685,138	6.8877	2.155	2.149	2.155	2.072	2.161	269,578,489	2.1207	-3.18%
2008-05-09	0	7.230	7.220	7.230	7.200	7.460	21,673,262	157,962,346	7.2884	2.226	2.223	2.226	2.217	2.297	70,392,665	2.2440	-2.03%
2008-05-08	0	7.380	7.360	7.380	7.270	7.490	21,757,187	159,976,716	7.3528	2.272	2.266	2.272	2.238	2.306	70,665,245	2.2639	-1.60%
2008-05-07	0	7.500	7.520	7.530	7.420	7.930	34,696,606	263,850,327	7.6045	2.309	2.315	2.318	2.285	2.442	112,691,230	2.3414	-4.46%
2008-05-06	0	7.850	7.840	7.850	7.720	7.880	7,985,219	62,431,327	7.8184	2.417	2.414	2.417	2.377	2.426	25,935,221	2.4072	-0.25%
2008-05-05	0	7.870	7.850	7.860	7.720	7.910	20,563,699	161,035,194	7.8310	2.423	2.417	2.420	2.377	2.435	66,788,911	2.4111	0.90%
2008-05-02	0	7.800	7.800	7.810	7.700	7.860	33,277,000	259,219,987	7.7898	2.402	2.402	2.405	2.371	2.420	108,080,487	2.3984	2.09%
2008-04-30	0	7.640	7.640	7.650	7.570	7.900	28,263,769	216,481,842	7.6593	2.352	2.352	2.355	2.331	2.432	91,797,996	2.3582	-1.29%
2008-04-29	0	7.740	7.740	7.750	7.700	7.920	22,735,591	177,334,814	7.7999	2.383	2.383	2.386	2.371	2.438	73,843,007	2.4015	-0.90%
2008-04-28	0	7.810	7.830	7.840	7.750	8.070	23,690,935	186,155,705	7.8577	2.405	2.411	2.414	2.386	2.485	76,945,872	2.4193	-1.01%
2008-04-25	0	7.890	7.880	7.900	7.810	8.350	60,338,892	487,541,013	8.0800	2.429	2.426	2.432	2.405	2.571	195,974,902	2.4878	-2.71%
2008-04-24	0	8.110	8.110	8.120	7.700	8.130	147,956,718	1,176,289,139	7.9502	2.497	2.497	2.500	2.371	2.503	480,549,150	2.4478	11.86%
2008-04-23	0	7.250	7.250	7.260	6.850	7.370	64,635,997	459,245,849	7.1051	2.232	2.232	2.235	2.109	2.269	209,931,484	2.1876	4.62%
2008-04-22	0	6.930	6.920	6.940	6.470	6.940	39,956,000	269,056,340	6.7338	2.134	2.131	2.137	1.992	2.137	129,773,234	2.0733	2.97%
2008-04-21	0	6.730	6.740	6.750	6.580	6.840	33,220,257	223,617,789	6.7314	2.072	2.075	2.078	2.026	2.106	107,896,191	2.0725	2.28%
2008-04-18	0	6.580	6.580	6.590	6.490	6.670	42,750,434	280,515,086	6.5617	2.026	2.026	2.029	1.998	2.054	138,849,287	2.0203	-1.94%
2008-04-17	0	6.710	6.710	6.720	6.450	6.920	84,926,878	562,661,976	6.6253	2.066	2.066	2.069	1.986	2.131	275,834,309	2.0399	-0.89%
2008-04-16	0	6.770	6.760	6.800	6.670	6.950	186,672,153	1,267,574,222	6.7904	2.084	2.081	2.094	2.054	2.140	606,293,149	2.0907	-11.39%
2008-04-15	0	7.640	7.620	7.630	7.400	7.810	24,002,160	183,704,323	7.6537	2.352	2.346	2.349	2.278	2.405	77,956,701	2.3565	-0.78%
2008-04-14	0	7.700	7.700	7.710	7.630	7.830	38,313,500	295,478,135	7.7121	2.371	2.371	2.374	2.349	2.411	124,438,553	2.3745	-4.58%
2008-04-11	0	8.070	8.060	8.070	7.950	8.160	42,870,017	345,953,834	8.0698	2.485	2.482	2.485	2.448	2.512	139,237,681	2.4846	1.13%
2008-04-10	0	7.980	7.970	7.980	7.630	8.000	32,216,635	253,572,113	7.8708	2.457	2.454	2.457	2.349	2.463	104,636,523	2.4234	3.50%
2008-04-09	0	7.710	7.700	7.720	7.700	8.300	47,178,391	373,978,204	7.9269	2.374	2.371	2.377	2.371	2.555	153,230,864	2.4406	-5.17%
2008-04-08	0	8.130	8.150	8.160	8.060	8.640	63,193,000	527,955,480	8.3547	2.503	2.509	2.512	2.482	2.660	205,244,769	2.5723	-2.63%
2008-04-07	0	8.350	8.330	8.350	7.920	8.550	108,853,362	905,636,852	8.3198	2.571	2.565	2.571	2.438	2.632	353,545,221	2.5616	6.64%
2008-04-03	0	7.830	7.810	7.820	7.280	7.880	47,527,083	359,823,300	7.5709	2.411	2.405	2.408	2.241	2.426	154,363,382	2.3310	6.82%
2008-04-02	0	7.330	7.300	7.330	7.160	7.490	62,594,773	458,622,093	7.3268	2.257	2.248	2.257	2.204	2.306	203,301,786	2.2559	4.71%
2008-04-01	0	7.000	6.990	7.000	6.750	7.200	29,943,000	209,484,980	6.9961	2.155	2.152	2.155	2.078	2.217	97,251,976	2.1540	-0.43%
2008-03-31	0	7.030	7.030	7.040	6.980	7.460	36,213,258	258,732,068	7.1447	2.164	2.164	2.168	2.149	2.297	117,617,169	2.1998	-5.89%
2008-03-28	0	7.470	7.460	7.480	6.900	7.550	54,024,852	387,446,334	7.1716	2.300	2.297	2.303	2.124	2.325	175,467,509	2.2081	7.79%
2008-03-27	0	6.930	6.920	6.930	6.760	6.990	23,143,797	159,259,734	6.8813	2.134	2.131	2.134	2.081	2.152	75,168,821	2.1187	-1.70%
2008-03-26	0	7.050	7.050	7.070	6.830	7.260	26,644,058	187,067,692	7.0210	2.171	2.171	2.177	2.103	2.235	86,537,331	2.1617	0.57%
2008-03-25	0	7.010	7.030	7.050	6.500	7.050	27,534,500	186,127,710	6.7598	2.158	2.164	2.171	2.001	2.171	89,429,400	2.0813	9.36%
2008-03-20	0	6.410	6.410	6.420	6.320	6.680	24,268,646	157,270,115	6.4804	1.974	1.974	1.977	1.946	2.057	78,822,222	1.9953	-5.87%
2008-03-19	0	6.810	6.810	6.850	6.750	7.150	55,240,561	382,418,527	6.9228	2.097	2.097	2.109	2.078	2.201	179,416,014	2.1315	4.61%
2008-03-18	0	6.510	6.600	6.620	5.950	6.700	58,192,000	368,004,820	6.3240	2.004	2.032	2.038	1.832	2.063	189,002,004	1.9471	0.46%
2008-03-17	0	6.480	6.470	6.520	6.090	6.850	64,950,736	424,577,378	6.5369	1.995	1.992	2.007	1.875	2.109	210,953,726	2.0127	-11.48%
2008-03-14	0	7.320	7.300	7.310	7.300	7.680	25,460,000	190,148,876	7.4685	2.254	2.248	2.251	2.248	2.365	82,691,624	2.2995	-2.27%
2008-03-13	0	7.490	7.520	7.530	7.400	7.870	34,636,952	261,456,145	7.5485	2.306	2.315	2.318	2.278	2.423	112,497,480	2.3241	-6.14%
2008-03-12	0	7.980	7.980	7.990	7.870	8.170	27,515,975	220,915,427	8.0286	2.457	2.457	2.460	2.423	2.515	89,369,233	2.4719	1.92%
2008-03-11	0	7.830	7.830	7.840	7.520	7.930	19,174,784	148,440,168	7.7414	2.411	2.411	2.414	2.315	2.442	62,277,849	2.3835	0.38%
2008-03-10	0	7.800	7.790	7.800	7.340	7.870	34,896,500	263,874,710	7.5616	2.402	2.398	2.402	2.260	2.423	113,340,466	2.3282	0.39%
2008-03-07	0	7.770	7.750	7.770	7.700	7.880	25,997,566	202,507,774	7.7895	2.392	2.386	2.392	2.371	2.426	84,437,587	2.3983	-2.63%
2008-03-06	0	7.980	7.970	7.980	7.900	8.340	29,078,603	237,133,894	8.1549	2.457	2.454	2.457	2.432	2.568	94,444,498	2.5108	0.25%
2008-03-05	0	7.960	7.960	7.970	7.700	8.120	23,123,152	182,543,673	7.8944	2.451	2.451	2.454	2.371	2.500	75,101,768	2.4306	0.38%
2008-03-04	0	7.930	7.920	7.940	7.860	8.500	33,217,080	269,983,870	8.1279	2.442	2.438	2.445	2.420	2.617	107,885,872	2.5025	-4.57%
2008-03-03	0	8.310	8.310	8.330	8.150	8.550	30,339,365	254,205,523	8.3787	2.559	2.559	2.565	2.509	2.632	98,539,331	2.5797	-1.77%
2008-02-29	0	8.460	8.460	8.480	8.150	8.910	45,299,176	390,601,570	8.6227	2.605	2.605	2.611	2.509	2.743	147,127,355	2.6549	-0.59%
2008-02-28	0	8.510	8.510	8.520	8.020	8.690	54,547,670	462,579,904	8.4803	2.620	2.620	2.623	2.469	2.676	177,165,571	2.6110	3.78%
2008-02-27	0	8.200	8.160	8.200	7.700	8.400	88,567,864	718,549,921	8.1130	2.525	2.512	2.525	2.371	2.586	287,659,880	2.4979	8.47%
2008-02-26	0	7.560	7.560	7.590	7.400	7.710	12,281,000	92,845,890	7.5601	2.328	2.328	2.337	2.278	2.374	39,887,504	2.3277	1.34%
2008-02-25	0	7.460	7.460	7.480	7.300	7.800	20,942,000	156,394,820	7.4680	2.297	2.297	2.303	2.248	2.402	68,017,596	2.2993	-1.71%
2008-02-22	0	7.590	7.580	7.590	7.480	7.680	18,875,425	142,633,448	7.5566	2.337	2.334	2.337	2.303	2.365	61,305,560	2.3266	-1.81%
2008-02-21	0	7.730	7.730	7.740	7.680	7.990	13,745,273	107,714,484	7.8365	2.380	2.380	2.383	2.365	2.460	44,643,321	2.4128	-1.65%
2008-02-20	0	7.860	7.880	7.900	7.680	8.210	36,054,000	283,735,500	7.8697	2.420	2.426	2.432	2.365	2.528	117,099,915	2.4230	-4.26%
2008-02-19	0	8.210	8.200	8.230	7.680	8.400	49,141,000	400,538,700	8.1508	2.528	2.525	2.534	2.365	2.586	159,605,229	2.5096	7.18%
2008-02-18	0	7.660	7.650	7.660	7.580	7.900	19,333,514	149,621,464	7.7390	2.358	2.355	2.358	2.334	2.432	62,793,389	2.3828	-0.65%
2008-02-15	0	7.710	7.700	7.710	7.260	7.740	32,118,000	239,721,130	7.4638	2.374	2.371	2.374	2.235	2.383	104,316,166	2.2980	2.66%
2008-02-14	0	7.510	7.480	7.490	7.490	7.770	51,186,093	390,915,436	7.6371	2.312	2.303	2.306	2.306	2.392	166,247,493	2.3514	0.40%
2008-02-13	0	7.480	7.460	7.480	7.200	7.700	39,999,895	295,733,500	7.3934	2.303	2.297	2.303	2.217	2.371	129,915,801	2.2763	-0.13%
2008-02-12	0	7.490	7.480	7.490	7.310	7.550	20,605,133	153,362,029	7.4429	2.306	2.303	2.306	2.251	2.325	66,923,485	2.2916	0.27%
2008-02-11	0	7.470	7.530	7.600	7.420	7.970	20,001,000	153,255,710	7.6624	2.300	2.318	2.340	2.285	2.454	64,961,319	2.3592	-6.39%
2008-02-06	0	7.980	7.960	7.980	7.460	8.070	27,594,400	213,686,480	7.7438	2.457	2.451	2.457	2.297	2.485	89,623,950	2.3843	-5.67%
2008-02-05	0	8.460	8.450	8.460	8.330	8.700	26,108,707	219,904,755	8.4227	2.605	2.602	2.605	2.565	2.679	84,798,562	2.5933	-1.17%
2008-02-04	0	8.560	8.510	8.540	8.250	8.880	57,260,239	489,090,034	8.5415	2.636	2.620	2.629	2.540	2.734	185,975,734	2.6299	5.29%
2008-02-01	0	8.130	8.130	8.150	7.160	8.230	61,633,400	473,500,476	7.6825	2.503	2.503	2.509	2.204	2.534	200,179,339	2.3654	13.87%
2008-01-31	0	7.140	7.120	7.130	6.980	7.620	73,141,622	529,683,565	7.2419	2.198	2.192	2.195	2.149	2.346	237,556,934	2.2297	-6.79%
2008-01-30	0	7.660	7.630	7.710	7.410	8.400	56,536,459	437,374,377	7.7361	2.358	2.349	2.374	2.281	2.586	183,624,966	2.3819	-7.38%
2008-01-29	0	8.270	8.310	8.350	8.200	8.880	40,025,678	337,212,139	8.4249	2.546	2.559	2.571	2.525	2.734	129,999,542	2.5939	-3.73%
2008-01-28	0	8.590	8.590	8.600	8.380	8.930	40,822,527	352,095,021	8.6250	2.645	2.645	2.648	2.580	2.749	132,587,631	2.6556	-7.14%
2008-01-25	0	9.250	9.210	9.220	9.020	9.550	38,945,043	359,719,591	9.2366	2.848	2.836	2.839	2.777	2.940	126,489,744	2.8439	6.32%
2008-01-24	0	8.700	8.680	8.700	8.600	9.560	75,607,888	691,873,147	9.1508	2.679	2.672	2.679	2.648	2.943	245,567,128	2.8175	1.28%
2008-01-23	0	8.590	8.520	8.540	7.590	8.720	82,821,947	668,007,502	8.0656	2.645	2.623	2.629	2.337	2.685	268,997,696	2.4833	19.31%
2008-01-22	0	7.200	7.180	7.190	7.000	8.250	112,621,211	850,335,081	7.5504	2.217	2.211	2.214	2.155	2.540	365,782,831	2.3247	-19.73%
2008-01-21	0	8.970	9.020	9.030	8.870	9.640	40,235,133	368,412,887	9.1565	2.762	2.777	2.780	2.731	2.968	130,679,831	2.8192	-8.66%
2008-01-18	0	9.820	9.820	9.840	9.400	9.900	56,584,000	545,307,920	9.6371	3.023	3.023	3.030	2.894	3.048	183,779,375	2.9672	-0.91%
2008-01-17	0	9.910	9.930	9.980	9.300	10.24	49,256,000	482,100,446	9.7876	3.051	3.057	3.073	2.863	3.153	159,978,737	3.0135	2.16%
2008-01-16	0	9.700	9.710	9.730	9.500	10.08	62,603,353	610,193,663	9.7470	2.987	2.990	2.996	2.925	3.104	203,329,653	3.0010	-6.91%
2008-01-15	0	10.42	10.40	10.42	10.36	11.10	22,492,634	241,221,404	10.725	3.208	3.202	3.208	3.190	3.418	73,053,906	3.3020	-4.40%
2008-01-14	0	10.90	10.88	10.96	10.70	11.34	21,684,493	236,512,722	10.907	3.356	3.350	3.374	3.294	3.491	70,429,142	3.3582	-2.50%
2008-01-11	0	11.18	11.12	11.14	11.14	11.54	27,454,826	311,548,684	11.348	3.442	3.424	3.430	3.430	3.553	89,170,627	3.4938	-0.53%
2008-01-10	0	11.24	11.18	11.20	10.90	11.56	42,259,514	477,337,631	11.295	3.461	3.442	3.448	3.356	3.559	137,254,826	3.4777	1.26%
2008-01-09	0	11.10	11.12	11.16	10.32	11.22	46,638,801	502,209,969	10.768	3.418	3.424	3.436	3.177	3.455	151,478,328	3.3154	4.52%
2008-01-08	0	10.62	10.56	10.58	10.56	10.90	25,231,000	268,879,568	10.657	3.270	3.251	3.257	3.251	3.356	81,947,855	3.2811	0.57%
2008-01-07	0	10.56	10.54	10.56	10.42	10.68	37,681,266	396,464,956	10.522	3.251	3.245	3.251	3.208	3.288	122,385,118	3.2395	-3.30%
2008-01-04	0	10.92	10.90	10.92	10.36	10.94	20,215,568	217,493,265	10.759	3.362	3.356	3.362	3.190	3.368	65,658,215	3.3125	3.80%
2008-01-03	0	10.52	10.56	10.58	10.50	10.92	24,259,475	261,082,159	10.762	3.239	3.251	3.257	3.233	3.362	78,792,435	3.3135	-4.71%
2008-01-02	0	11.04	11.02	11.08	10.90	11.26	22,089,316	244,645,149	11.075	3.399	3.393	3.411	3.356	3.467	71,743,968	3.4100	-1.08%
2007-12-31	0	11.16	11.12	11.14	10.92	11.22	17,220,838	190,906,175	11.086	3.436	3.424	3.430	3.362	3.455	55,931,621	3.4132	2.39%
2007-12-28	0	10.90	11.00	11.02	10.78	11.22	32,205,551	354,692,289	11.013	3.356	3.387	3.393	3.319	3.455	104,600,524	3.3909	-2.50%
2007-12-27	0	11.18	11.26	11.28	11.06	11.72	38,537,600	443,678,268	11.513	3.442	3.467	3.473	3.405	3.608	125,166,408	3.5447	-1.24%
2007-12-24	0	11.32	11.28	11.30	11.00	11.66	35,012,000	392,983,420	11.224	3.485	3.473	3.479	3.387	3.590	113,715,599	3.4558	6.19%
2007-12-21	0	10.66	10.72	10.80	10.56	11.00	35,333,676	380,654,939	10.773	3.282	3.301	3.325	3.251	3.387	114,760,372	3.3170	1.91%
2007-12-20	0	10.46	10.38	10.46	10.34	11.10	22,848,331	242,880,373	10.630	3.221	3.196	3.221	3.184	3.418	74,209,175	3.2729	-1.51%
2007-12-19	0	10.62	10.58	10.60	10.16	10.66	33,464,299	348,537,496	10.415	3.270	3.257	3.264	3.128	3.282	108,688,816	3.2067	2.31%
2007-12-18	0	10.38	10.34	10.36	9.790	10.50	41,193,193	419,879,052	10.193	3.196	3.184	3.190	3.014	3.233	133,791,518	3.1383	-0.76%
2007-12-17	0	10.46	10.42	10.46	10.00	10.92	60,357,628	628,251,847	10.409	3.221	3.208	3.221	3.079	3.362	196,035,754	3.2048	-6.77%
2007-12-14	0	11.22	11.20	11.22	10.88	11.60	37,401,080	418,349,668	11.186	3.455	3.448	3.455	3.350	3.572	121,475,101	3.4439	-3.44%
2007-12-13	0	11.62	11.70	11.72	11.54	12.12	23,829,535	280,393,351	11.767	3.578	3.602	3.608	3.553	3.732	77,396,031	3.6228	-4.28%
2007-12-12	0	12.14	12.10	12.12	12.06	12.32	21,808,622	264,995,752	12.151	3.738	3.725	3.732	3.713	3.793	70,832,301	3.7412	-3.19%
2007-12-11	0	12.54	12.54	12.56	12.34	12.64	16,727,092	209,058,523	12.498	3.861	3.861	3.867	3.799	3.892	54,327,982	3.8481	1.29%
2007-12-10	0	12.38	12.36	12.38	12.22	12.80	33,047,119	411,983,509	12.467	3.812	3.806	3.812	3.762	3.941	107,333,855	3.8383	-2.98%
2007-12-07	0	12.76	12.76	12.78	12.68	13.34	29,975,245	388,314,460	12.955	3.929	3.929	3.935	3.904	4.107	97,356,705	3.9886	-2.15%
2007-12-06	0	13.04	13.04	13.06	13.00	13.48	32,501,139	430,311,167	13.240	4.015	4.015	4.021	4.003	4.150	105,560,565	4.0764	-0.46%
2007-12-05	0	13.10	13.10	13.12	12.66	13.14	37,241,151	482,233,133	12.949	4.033	4.033	4.040	3.898	4.046	120,955,667	3.9869	1.55%
2007-12-04	0	12.90	12.90	12.92	12.50	12.94	31,186,530	398,488,365	12.778	3.972	3.972	3.978	3.849	3.984	101,290,842	3.9341	2.38%
2007-12-03	0	12.60	12.54	12.56	12.02	13.12	70,469,000	893,441,318	12.679	3.879	3.861	3.867	3.701	4.040	228,876,516	3.9036	4.83%
2007-11-30	0	12.02	12.02	12.04	11.42	12.06	64,292,420	756,783,000	11.771	3.701	3.701	3.707	3.516	3.713	208,815,579	3.6242	-1.96%
2007-11-29	0	12.26	12.22	12.24	12.04	12.50	98,107,539	1,200,423,553	12.236	3.775	3.762	3.769	3.707	3.849	318,643,825	3.7673	4.07%
2007-11-28	0	11.78	11.78	11.80	11.52	12.20	39,198,437	459,511,388	11.723	3.627	3.627	3.633	3.547	3.756	127,312,743	3.6093	-1.01%
2007-11-27	0	11.90	11.88	11.90	11.60	12.24	30,506,000	363,677,440	11.922	3.664	3.658	3.664	3.572	3.769	99,080,546	3.6705	-2.30%
2007-11-26	0	12.18	12.10	12.14	11.88	12.38	37,141,078	448,246,580	12.069	3.750	3.725	3.738	3.658	3.812	120,630,639	3.7159	5.91%
2007-11-23	0	11.50	11.54	11.56	11.44	12.20	40,108,901	469,913,583	11.716	3.541	3.553	3.559	3.522	3.756	130,269,842	3.6072	-1.71%
2007-11-22	0	11.70	11.70	11.76	11.62	12.48	56,520,151	673,799,228	11.921	3.602	3.602	3.621	3.578	3.842	183,571,999	3.6705	-4.72%
2007-11-21	0	12.28	12.26	12.28	12.20	13.18	54,773,145	686,225,484	12.529	3.781	3.775	3.781	3.756	4.058	177,897,892	3.8574	-7.39%
2007-11-20	0	13.26	13.14	13.20	11.90	13.38	68,801,229	865,534,915	12.580	4.083	4.046	4.064	3.664	4.120	223,459,756	3.8733	5.24%
2007-11-19	0	12.60	12.64	12.66	12.50	12.98	18,441,322	233,561,937	12.665	3.879	3.892	3.898	3.849	3.996	59,895,635	3.8995	-2.93%
2007-11-16	0	12.98	12.96	12.98	12.58	13.14	45,432,069	581,499,488	12.799	3.996	3.990	3.996	3.873	4.046	147,558,978	3.9408	-4.28%
2007-11-15	0	13.56	13.52	13.54	13.40	13.88	37,050,577	504,119,492	13.606	4.175	4.163	4.169	4.126	4.274	120,336,701	4.1892	-1.02%
2007-11-14	0	13.70	13.66	13.68	13.46	13.90	95,770,285	1,309,568,784	13.674	4.218	4.206	4.212	4.144	4.280	311,052,649	4.2101	7.37%
2007-11-13	0	12.76	12.74	12.78	12.00	13.12	82,248,159	1,023,435,599	12.443	3.929	3.923	3.935	3.695	4.040	267,134,088	3.8312	3.24%
2007-11-12	0	12.36	12.36	12.38	12.22	12.88	75,957,496	944,973,281	12.441	3.806	3.806	3.812	3.762	3.966	246,702,621	3.8304	-7.07%
2007-11-09	0	13.30	13.30	13.32	13.30	13.82	71,723,513	965,663,476	13.464	4.095	4.095	4.101	4.095	4.255	232,951,053	4.1453	-4.32%
2007-11-08	0	13.90	13.98	14.00	13.76	14.16	72,172,465	1,008,629,168	13.975	4.280	4.304	4.310	4.237	4.360	234,409,206	4.3029	-5.18%
2007-11-07	0	14.66	14.66	14.68	14.36	15.38	35,374,830	526,263,257	14.877	4.514	4.514	4.520	4.421	4.735	114,894,036	4.5804	-2.14%
2007-11-06	0	14.98	14.92	14.94	13.84	15.04	51,064,327	733,908,894	14.372	4.612	4.594	4.600	4.261	4.631	165,852,009	4.4251	2.88%
2007-11-05	0	14.56	14.50	14.54	14.36	15.48	80,178,929	1,192,320,390	14.871	4.483	4.464	4.477	4.421	4.766	260,413,428	4.5786	-7.38%
2007-11-02	0	15.72	15.70	15.72	15.60	16.00	38,329,494	606,093,629	15.813	4.840	4.834	4.840	4.803	4.926	124,490,500	4.8686	-3.32%
2007-11-01	0	16.26	16.22	16.26	15.98	16.44	45,851,015	740,935,940	16.160	5.006	4.994	5.006	4.920	5.062	148,919,675	4.9754	0.37%
2007-10-31	0	16.20	16.18	16.20	16.10	16.44	46,300,888	751,172,305	16.224	4.988	4.982	4.988	4.957	5.062	150,380,819	4.9951	-1.46%
2007-10-30	0	16.44	16.44	16.46	16.32	16.60	28,425,500	467,035,110	16.430	5.062	5.062	5.068	5.025	5.111	92,323,282	5.0587	-0.24%
2007-10-29	0	16.48	16.46	16.48	16.36	16.76	37,755,997	624,286,901	16.535	5.074	5.068	5.074	5.037	5.160	122,627,837	5.0909	0.61%
2007-10-26	0	16.38	16.40	16.44	16.14	16.72	37,252,242	610,420,562	16.386	5.043	5.049	5.062	4.969	5.148	120,991,689	5.0451	-0.12%
2007-10-25	0	16.40	16.38	16.40	15.88	16.82	48,250,318	783,441,469	16.237	5.049	5.043	5.049	4.889	5.179	156,712,379	4.9992	-0.61%
2007-10-24	0	16.50	16.48	16.50	16.40	17.00	47,897,904	799,735,871	16.697	5.080	5.074	5.080	5.049	5.234	155,567,773	5.1408	-1.08%
2007-10-23	0	16.68	16.68	16.70	16.34	16.86	48,488,221	803,911,464	16.580	5.136	5.136	5.142	5.031	5.191	157,485,065	5.1047	2.71%
2007-10-22	0	16.24	16.22	16.24	15.90	16.80	91,854,296	1,508,700,564	16.425	5.000	4.994	5.000	4.895	5.173	298,333,894	5.0571	-4.92%
2007-10-18	0	17.08	17.12	17.14	16.72	17.50	158,546,494	2,708,881,645	17.086	5.259	5.271	5.277	5.148	5.388	514,943,721	5.2605	2.89%
2007-10-17	0	16.60	16.56	16.60	15.68	16.78	100,141,099	1,634,440,595	16.321	5.111	5.099	5.111	4.828	5.166	325,248,631	5.0252	2.98%
2007-10-16	0	16.12	16.10	16.12	15.60	16.58	96,323,503	1,557,394,672	16.168	4.963	4.957	4.963	4.803	5.105	312,849,448	4.9781	0.88%
2007-10-15	0	15.98	15.98	16.00	15.50	16.20	82,138,000	1,300,367,740	15.832	4.920	4.920	4.926	4.772	4.988	266,776,302	4.8744	-1.60%
2007-10-12	0	16.24	16.20	16.26	15.80	16.28	55,778,354	895,158,831	16.049	5.000	4.988	5.006	4.865	5.012	181,162,714	4.9412	-0.85%
2007-10-11	0	16.38	16.38	16.40	16.12	16.72	53,877,841	884,715,050	16.421	5.043	5.043	5.049	4.963	5.148	174,990,031	5.0558	0.00%
2007-10-10	0	16.38	16.38	16.40	16.20	16.98	51,336,700	849,569,980	16.549	5.043	5.043	5.049	4.988	5.228	166,736,650	5.0953	0.49%
2007-10-09	0	16.30	16.30	16.32	15.70	16.38	63,190,460	1,019,140,871	16.128	5.019	5.019	5.025	4.834	5.043	205,236,520	4.9657	0.74%
2007-10-08	0	16.18	16.16	16.18	16.00	17.00	95,161,909	1,583,200,572	16.637	4.982	4.976	4.982	4.926	5.234	309,076,702	5.1224	0.50%
2007-10-05	0	16.10	16.04	16.14	15.60	16.28	98,491,913	1,573,184,524	15.973	4.957	4.939	4.969	4.803	5.012	319,892,234	4.9179	4.68%
2007-10-04	0	15.38	15.34	15.36	15.18	16.60	102,332,216	1,624,996,820	15.880	4.735	4.723	4.729	4.674	5.111	332,365,168	4.8892	-5.18%
2007-10-03	0	16.22	16.14	16.16	15.50	17.92	137,775,149	2,331,316,314	16.921	4.994	4.969	4.976	4.772	5.517	447,480,396	5.2099	-0.37%
2007-10-02	0	16.28	16.22	16.28	15.64	16.60	77,537,000	1,255,449,180	16.192	5.012	4.994	5.012	4.815	5.111	251,832,698	4.9853	7.67%
2007-09-28	0	15.12	15.10	15.14	14.84	15.38	56,496,929	856,653,506	15.163	4.655	4.649	4.661	4.569	4.735	183,496,576	4.6685	0.27%
2007-09-27	0	15.08	15.08	15.10	14.56	15.60	119,448,604	1,815,413,653	15.198	4.643	4.643	4.649	4.483	4.803	387,957,545	4.6794	4.72%
2007-09-25	0	14.40	14.40	14.44	14.10	14.54	85,731,193	1,223,423,467	14.271	4.434	4.434	4.446	4.341	4.477	278,446,646	4.3937	-0.55%
2007-09-24	0	14.48	14.46	14.48	13.32	14.68	89,345,384	1,271,752,381	14.234	4.458	4.452	4.458	4.101	4.520	290,185,190	4.3826	6.78%
2007-09-21	0	13.56	13.54	13.56	13.10	13.76	74,907,162	1,010,906,611	13.496	4.175	4.169	4.175	4.033	4.237	243,291,238	4.1551	0.00%
2007-09-20	0	13.56	13.56	13.58	13.10	13.96	140,342,115	1,903,759,030	13.565	4.175	4.175	4.181	4.033	4.298	455,817,654	4.1766	3.67%
2007-09-19	0	13.08	13.06	13.08	12.22	13.30	200,052,820	2,591,491,445	12.954	4.027	4.021	4.027	3.762	4.095	649,752,265	3.9884	9.18%
2007-09-18	0	11.98	11.96	11.98	10.84	12.02	165,712,110	1,914,478,166	11.553	3.689	3.682	3.689	3.338	3.701	538,216,951	3.5571	10.31%
2007-09-17	0	10.86	10.84	10.86	10.84	11.36	66,172,275	738,372,370	11.158	3.344	3.338	3.344	3.338	3.498	214,921,167	3.4355	-1.45%
2007-09-14	0	11.02	10.98	11.00	10.90	11.30	124,397,700	1,379,864,698	11.092	3.393	3.381	3.387	3.356	3.479	404,031,732	3.4152	1.47%
2007-09-13	0	10.86	10.84	10.88	10.08	11.06	247,890,789	2,637,531,368	10.640	3.344	3.338	3.350	3.104	3.405	805,125,375	3.2759	5.03%
2007-09-12	0	10.34	10.38	10.40	9.480	10.40	106,524,036	1,071,886,582	10.062	3.184	3.196	3.202	2.919	3.202	345,979,795	3.0981	9.65%
2007-09-11	0	9.430	9.410	9.420	9.370	9.720	36,521,053	347,313,864	9.5100	2.903	2.897	2.900	2.885	2.993	118,616,858	2.9280	0.00%
2007-09-10	0	9.430	9.400	9.430	9.190	9.450	32,264,000	301,339,720	9.3398	2.903	2.894	2.903	2.830	2.910	104,790,360	2.8756	-0.21%
2007-09-07	0	9.450	9.460	9.490	9.400	9.650	34,656,074	329,430,797	9.5057	2.910	2.913	2.922	2.894	2.971	112,559,586	2.9267	-2.48%
2007-09-06	0	9.690	9.670	9.690	9.450	9.700	38,213,102	366,118,173	9.5810	2.983	2.977	2.983	2.910	2.987	124,112,470	2.9499	0.83%
2007-09-05	0	9.610	9.620	9.630	9.480	9.840	35,018,922	337,360,374	9.6337	2.959	2.962	2.965	2.919	3.030	113,738,081	2.9661	-0.83%
2007-09-04	0	9.690	9.700	9.710	9.580	9.880	34,359,672	334,898,489	9.7468	2.983	2.987	2.990	2.950	3.042	111,596,901	3.0010	0.45%
2007-09-03	0	9.740	9.730	9.760	9.550	9.870	31,285,500	304,523,065	9.7337	2.970	2.967	2.976	2.912	3.010	102,599,092	2.9681	-1.02%
2007-08-31	0	9.840	9.840	9.850	9.570	9.950	83,099,500	815,480,157	9.8133	3.001	3.001	3.004	2.918	3.034	272,520,280	2.9924	2.50%
2007-08-30	0	9.600	9.610	9.620	9.480	9.800	65,183,360	630,255,089	9.6690	2.927	2.930	2.933	2.891	2.988	213,765,276	2.9484	0.63%
2007-08-29	0	9.540	9.510	9.520	8.950	9.600	59,874,000	554,321,405	9.2581	2.909	2.900	2.903	2.729	2.927	196,353,519	2.8231	0.21%
2007-08-28	0	9.520	9.510	9.530	9.420	10.00	123,340,657	1,194,483,118	9.6844	2.903	2.900	2.906	2.872	3.049	404,488,961	2.9531	-3.64%
2007-08-27	0	9.880	9.850	9.880	9.650	10.06	153,535,530	1,514,516,701	9.8643	3.013	3.004	3.013	2.943	3.068	503,511,401	3.0079	5.22%
2007-08-24	0	9.390	9.390	9.400	8.660	9.440	101,978,275	921,701,335	9.0382	2.863	2.863	2.866	2.641	2.879	334,432,194	2.7560	3.76%
2007-08-23	0	9.050	9.060	9.080	8.900	9.750	136,301,796	1,266,170,365	9.2895	2.760	2.763	2.769	2.714	2.973	446,994,310	2.8326	-3.72%
2007-08-22	0	9.400	9.390	9.400	9.240	9.720	90,219,800	851,671,680	9.4400	2.866	2.863	2.866	2.818	2.964	295,870,916	2.8785	1.84%
2007-08-21	0	9.230	9.250	9.270	9.200	9.900	162,109,135	1,545,288,594	9.5324	2.815	2.821	2.827	2.805	3.019	531,628,072	2.9067	2.78%
2007-08-20	0	8.980	8.950	8.980	8.260	9.000	117,052,447	1,011,515,989	8.6416	2.738	2.729	2.738	2.519	2.744	383,867,119	2.6351	13.53%
2007-08-17	0	7.910	7.910	7.920	6.970	8.190	149,655,238	1,112,101,695	7.4311	2.412	2.412	2.415	2.125	2.497	490,786,195	2.2660	-1.74%
2007-08-16	0	8.050	8.070	8.080	7.700	8.660	123,987,000	1,006,992,890	8.1218	2.455	2.461	2.464	2.348	2.641	406,608,608	2.4766	-9.85%
2007-08-15	0	8.930	8.910	8.920	8.650	9.100	65,884,000	586,515,060	8.9022	2.723	2.717	2.720	2.638	2.775	216,062,987	2.7146	-3.15%
2007-08-14	0	9.220	9.220	9.230	9.120	9.340	38,096,000	350,867,560	9.2101	2.811	2.811	2.815	2.781	2.848	124,933,755	2.8084	-1.18%
2007-08-13	0	9.330	9.320	9.330	9.250	9.590	35,555,734	333,068,752	9.3675	2.845	2.842	2.845	2.821	2.924	116,603,092	2.8564	-0.74%
2007-08-10	0	9.400	9.350	9.400	9.110	9.470	51,444,848	479,802,300	9.3265	2.866	2.851	2.866	2.778	2.888	168,710,575	2.8439	-2.19%
2007-08-09	0	9.610	9.600	9.610	9.400	9.960	74,163,200	723,157,348	9.7509	2.930	2.927	2.930	2.866	3.037	243,214,172	2.9733	-0.52%
2007-08-08	0	9.660	9.640	9.650	9.480	9.750	56,042,649	540,003,314	9.6356	2.946	2.940	2.943	2.891	2.973	183,788,812	2.9382	3.32%
2007-08-07	0	9.350	9.390	9.400	9.150	9.870	136,744,000	1,305,753,930	9.5489	2.851	2.863	2.866	2.790	3.010	448,444,494	2.9117	2.63%
2007-08-06	0	9.110	9.120	9.130	8.760	9.570	145,444,650	1,339,201,248	9.2076	2.778	2.781	2.784	2.671	2.918	476,977,801	2.8077	-0.98%
2007-08-03	0	9.200	9.230	9.270	8.900	10.14	226,693,425	2,122,294,541	9.3620	2.805	2.815	2.827	2.714	3.092	743,428,730	2.8547	-6.03%
2007-08-02	0	9.790	9.790	9.800	9.450	11.60	360,711,187	3,739,910,704	10.368	2.985	2.985	2.988	2.882	3.537	1,182,932,675	3.1616	-8.85%
2007-08-01	0	10.74	10.74	10.76	9.700	11.54	343,750,472	3,669,243,871	10.674	3.275	3.275	3.281	2.958	3.519	1,127,310,935	3.2549	6.34%
2007-07-31	0	10.10	10.08	10.10	9.050	10.10	175,285,763	1,688,325,570	9.6318	3.080	3.074	3.080	2.760	3.080	574,840,105	2.9370	13.48%
2007-07-30	0	8.900	8.890	8.900	8.610	9.060	111,275,716	988,689,565	8.8850	2.714	2.711	2.714	2.625	2.763	364,922,645	2.7093	3.25%
2007-07-27	0	8.620	8.580	8.610	8.090	8.950	142,836,200	1,216,922,867	8.5197	2.628	2.616	2.625	2.467	2.729	468,423,532	2.5979	0.82%
2007-07-26	0	8.550	8.520	8.530	8.240	8.670	117,833,562	997,161,463	8.4625	2.607	2.598	2.601	2.513	2.644	386,428,743	2.5805	6.48%
2007-07-25	0	8.030	8.010	8.020	7.810	8.210	97,409,000	779,391,820	8.0012	2.449	2.442	2.446	2.382	2.503	319,447,506	2.4398	-0.25%
2007-07-24	0	8.050	8.050	8.070	8.010	8.430	120,320,824	990,698,958	8.2338	2.455	2.455	2.461	2.442	2.571	394,585,584	2.5107	0.25%
2007-07-23	0	8.030	8.020	8.030	7.150	8.100	189,706,157	1,467,617,631	7.7363	2.449	2.446	2.449	2.180	2.470	622,131,001	2.3590	13.58%
2007-07-20	0	7.070	7.130	7.140	6.640	7.130	116,923,400	808,156,310	6.9118	2.156	2.174	2.177	2.025	2.174	383,443,917	2.1076	7.12%
2007-07-19	0	6.600	6.600	6.620	6.550	6.680	26,578,208	176,116,099	6.6263	2.013	2.013	2.019	1.997	2.037	87,161,784	2.0206	0.00%
2007-07-18	0	6.600	6.570	6.580	6.580	6.710	56,607,500	376,373,765	6.6488	2.013	2.003	2.006	2.006	2.046	185,641,211	2.0274	-1.64%
2007-07-17	0	6.710	6.700	6.710	6.660	6.760	46,013,000	308,970,580	6.7149	2.046	2.043	2.046	2.031	2.061	150,897,125	2.0476	0.00%
2007-07-16	0	6.710	6.700	6.710	6.700	6.990	76,164,680	515,442,186	6.7675	2.046	2.043	2.046	2.043	2.131	249,777,916	2.0636	-3.31%
2007-07-13	0	6.940	6.940	6.950	6.850	7.100	101,494,966	705,404,652	6.9501	2.116	2.116	2.119	2.089	2.165	332,847,208	2.1193	2.36%
2007-07-12	0	6.780	6.790	6.800	6.570	6.830	103,882,000	696,759,690	6.7072	2.067	2.070	2.074	2.003	2.083	340,675,356	2.0452	3.51%
2007-07-11	0	6.550	6.560	6.570	6.440	6.590	38,865,638	253,788,890	6.5299	1.997	2.000	2.003	1.964	2.009	127,457,741	1.9912	-0.30%
2007-07-10	0	6.570	6.590	6.600	6.480	6.640	50,053,000	328,845,960	6.5700	2.003	2.009	2.013	1.976	2.025	164,146,085	2.0034	-0.61%
2007-07-09	0	6.610	6.600	6.610	6.370	6.660	82,316,000	537,588,960	6.5308	2.016	2.013	2.016	1.942	2.031	269,950,835	1.9914	3.12%
2007-07-06	0	6.410	6.410	6.420	6.310	6.520	89,258,000	571,355,060	6.4012	1.955	1.955	1.958	1.924	1.988	292,716,746	1.9519	-1.84%
2007-07-05	0	6.530	6.520	6.530	6.460	6.740	56,123,049	370,115,054	6.5947	1.991	1.988	1.991	1.970	2.055	184,052,480	2.0109	-2.54%
2007-07-04	0	6.700	6.680	6.690	6.610	6.880	54,893,000	367,994,300	6.7038	2.043	2.037	2.040	2.016	2.098	180,018,601	2.0442	0.00%
2007-07-03	0	6.700	6.700	6.710	6.330	6.720	56,993,239	370,719,181	6.5046	2.043	2.043	2.046	1.930	2.049	186,906,221	1.9835	5.18%
2007-06-29	0	6.370	6.370	6.380	6.360	6.540	43,601,361	280,060,758	6.4232	1.942	1.942	1.945	1.939	1.994	142,988,287	1.9586	-1.24%
2007-06-28	0	6.450	6.440	6.450	6.410	6.590	82,396,000	536,256,800	6.5083	1.967	1.964	1.967	1.955	2.009	270,213,191	1.9846	0.78%
2007-06-27	0	6.400	6.390	6.400	6.000	6.400	123,871,545	764,012,441	6.1678	1.952	1.949	1.952	1.830	1.952	406,229,980	1.8807	2.89%
2007-06-26	0	6.220	6.190	6.200	6.160	6.760	166,968,600	1,074,451,180	6.4350	1.897	1.888	1.891	1.878	2.061	547,564,422	1.9622	-8.26%
2007-06-25	0	6.780	6.770	6.780	6.410	7.070	137,834,521	944,759,480	6.8543	2.067	2.064	2.067	1.955	2.156	452,020,798	2.0901	3.99%
2007-06-22	0	6.520	6.500	6.510	6.390	6.800	139,449,000	920,438,750	6.6005	1.988	1.982	1.985	1.949	2.074	457,315,394	2.0127	0.77%
2007-06-21	0	6.470	6.460	6.470	5.740	6.500	161,134,466	993,096,188	6.1632	1.973	1.970	1.973	1.750	1.982	528,431,698	1.8793	10.22%
2007-06-20	0	5.870	5.870	5.880	5.600	5.910	169,180,600	980,899,180	5.7979	1.790	1.790	1.793	1.708	1.802	554,818,556	1.7680	5.77%
2007-06-18	0	5.550	5.580	5.590	5.230	5.750	269,715,497	1,481,591,549	5.4932	1.692	1.702	1.705	1.595	1.753	884,517,270	1.6750	8.61%
2007-06-15	0	5.110	5.100	5.110	4.830	5.200	114,518,000	576,010,280	5.0299	1.558	1.555	1.558	1.473	1.586	375,555,539	1.5338	5.36%
2007-06-14	0	4.850	4.840	4.850	4.770	4.870	18,838,000	90,929,970	4.8269	1.479	1.476	1.479	1.455	1.485	61,778,194	1.4719	2.11%
2007-06-13	0	4.750	4.770	4.780	4.710	4.780	24,738,993	117,194,517	4.7372	1.448	1.455	1.458	1.436	1.458	81,130,179	1.4445	-0.42%
2007-06-12	0	4.770	4.770	4.780	4.730	4.810	30,943,575	147,545,162	4.7682	1.455	1.455	1.458	1.442	1.467	101,477,767	1.4540	-0.83%
2007-06-11	0	4.810	4.810	4.820	4.810	4.900	16,312,308	79,107,127	4.8495	1.467	1.467	1.470	1.467	1.494	53,495,325	1.4788	-1.23%
2007-06-08	0	4.870	4.870	4.880	4.810	4.910	17,854,420	86,866,670	4.8653	1.485	1.485	1.488	1.467	1.497	58,552,597	1.4836	-1.02%
2007-06-07	0	4.920	4.930	4.950	4.820	4.960	25,066,000	122,703,020	4.8952	1.500	1.503	1.509	1.470	1.512	82,202,581	1.4927	0.20%
2007-06-06	0	4.910	4.900	4.910	4.860	4.930	18,549,051	90,758,677	4.8929	1.497	1.494	1.497	1.482	1.503	60,830,602	1.4920	0.41%
2007-06-05	0	4.890	4.890	4.900	4.770	4.960	28,012,000	136,124,560	4.8595	1.491	1.491	1.494	1.455	1.512	91,863,827	1.4818	0.20%
2007-06-04	0	4.880	4.870	4.880	4.810	5.010	38,331,400	188,686,050	4.9225	1.488	1.485	1.488	1.467	1.528	125,705,737	1.5010	-1.01%
2007-06-01	0	4.930	4.920	4.930	4.850	4.960	36,685,000	180,314,260	4.9152	1.503	1.500	1.503	1.479	1.512	120,306,458	1.4988	2.07%
2007-05-31	0	4.830	4.830	4.840	4.600	4.870	34,031,593	163,450,616	4.8029	1.473	1.473	1.476	1.403	1.485	111,604,754	1.4645	3.43%
2007-05-30	0	4.670	4.670	4.680	4.590	4.750	47,558,150	221,792,786	4.6636	1.424	1.424	1.427	1.400	1.448	155,964,361	1.4221	-2.71%
2007-05-29	0	4.800	4.760	4.790	4.760	4.830	14,682,800	70,230,000	4.7831	1.464	1.451	1.461	1.451	1.473	48,151,442	1.4585	-0.83%
2007-05-28	0	4.840	4.840	4.850	4.820	4.900	13,717,000	66,453,200	4.8446	1.476	1.476	1.479	1.470	1.494	44,984,154	1.4773	-0.62%
2007-05-25	0	4.870	4.870	4.880	4.710	4.870	26,754,486	128,876,192	4.8170	1.485	1.485	1.488	1.436	1.485	87,739,878	1.4688	-0.20%
2007-05-23	0	4.880	4.880	4.900	4.850	4.950	15,548,240	76,157,373	4.8981	1.488	1.488	1.494	1.479	1.509	50,989,606	1.4936	0.41%
2007-05-22	0	4.860	4.860	4.870	4.830	4.920	26,206,500	127,802,780	4.8768	1.482	1.482	1.485	1.473	1.500	85,942,788	1.4871	-1.22%
2007-05-21	0	4.920	4.900	4.910	4.900	4.980	16,329,200	80,699,020	4.9420	1.500	1.494	1.497	1.494	1.519	53,550,721	1.5070	-0.20%
2007-05-18	0	4.930	4.920	4.930	4.840	4.940	19,301,000	94,440,910	4.8931	1.503	1.500	1.503	1.476	1.506	63,296,577	1.4920	-1.00%
2007-05-17	0	4.980	4.980	4.990	4.950	5.030	33,390,750	166,589,347	4.9891	1.519	1.519	1.522	1.509	1.534	109,503,144	1.5213	1.01%
2007-05-16	0	4.930	4.920	4.930	4.870	4.960	26,389,172	129,794,549	4.9185	1.503	1.500	1.503	1.485	1.512	86,541,851	1.4998	-0.60%
2007-05-15	0	4.960	4.950	4.960	4.800	5.070	48,726,000	242,172,540	4.9701	1.512	1.509	1.512	1.464	1.546	159,794,261	1.5155	-1.98%
2007-05-14	0	5.060	5.030	5.040	4.860	5.070	77,567,897	385,044,208	4.9640	1.543	1.534	1.537	1.482	1.546	254,379,690	1.5137	6.30%
2007-05-11	0	4.760	4.740	4.770	4.720	4.790	33,400,870	158,631,518	4.7493	1.451	1.445	1.455	1.439	1.461	109,536,332	1.4482	-2.26%
2007-05-10	0	4.870	4.880	4.890	4.790	4.890	17,210,700	83,243,929	4.8368	1.485	1.488	1.491	1.461	1.491	56,441,552	1.4749	0.21%
2007-05-09	0	4.860	4.850	4.860	4.800	4.900	19,810,000	96,182,562	4.8553	1.482	1.479	1.482	1.464	1.494	64,965,815	1.4805	0.21%
2007-05-08	0	4.850	4.850	4.860	4.750	4.890	35,145,500	170,160,230	4.8416	1.479	1.479	1.482	1.448	1.491	115,257,751	1.4763	0.62%
2007-05-07	0	4.820	4.820	4.830	4.730	4.870	47,578,025	228,070,189	4.7936	1.470	1.470	1.473	1.442	1.485	156,029,539	1.4617	1.90%
2007-05-04	0	4.730	4.730	4.740	4.690	4.790	21,618,350	102,041,457	4.7201	1.442	1.442	1.445	1.430	1.461	70,896,200	1.4393	0.42%
2007-05-03	0	4.710	4.700	4.730	4.640	4.730	20,294,450	95,124,640	4.6872	1.436	1.433	1.442	1.415	1.442	66,554,543	1.4293	1.07%
2007-05-02	0	4.660	4.650	4.660	4.610	4.750	22,032,000	102,498,580	4.6523	1.421	1.418	1.421	1.406	1.448	72,252,743	1.4186	-1.06%
2007-04-30	0	4.710	4.700	4.710	4.640	4.800	27,598,500	129,788,975	4.7028	1.436	1.433	1.436	1.415	1.464	90,507,776	1.4340	-1.88%
2007-04-27	0	4.800	4.800	4.810	4.770	4.850	17,242,400	82,697,917	4.7962	1.464	1.464	1.467	1.455	1.479	56,545,511	1.4625	-1.03%
2007-04-26	0	4.850	4.850	4.870	4.850	4.910	20,172,000	98,312,290	4.8737	1.479	1.479	1.485	1.479	1.497	66,152,974	1.4861	-0.41%
2007-04-25	0	4.870	4.850	4.890	4.790	4.890	16,684,000	80,715,280	4.8379	1.485	1.479	1.491	1.461	1.491	54,714,269	1.4752	0.00%
2007-04-24	0	4.870	4.870	4.880	4.790	4.930	27,087,000	131,847,380	4.8676	1.485	1.485	1.488	1.461	1.503	88,830,340	1.4843	1.04%
2007-04-23	0	4.820	4.810	4.820	4.810	4.950	37,086,400	180,944,690	4.8790	1.470	1.467	1.470	1.467	1.509	121,622,827	1.4878	0.42%
2007-04-20	0	4.800	4.780	4.800	4.650	4.900	70,548,138	340,696,032	4.8293	1.464	1.458	1.464	1.418	1.494	231,358,773	1.4726	1.05%
2007-04-19	0	4.750	4.730	4.740	4.670	4.770	88,431,000	416,975,670	4.7153	1.448	1.442	1.445	1.424	1.455	290,004,644	1.4378	-1.66%
2007-04-18	0	4.830	4.820	4.840	4.800	5.120	119,993,620	591,290,014	4.9277	1.473	1.470	1.476	1.464	1.561	393,512,536	1.5026	-8.70%
2007-04-17	0	5.290	5.290	5.300	5.270	5.410	46,096,050	245,344,911	5.3225	1.613	1.613	1.616	1.607	1.650	151,169,483	1.6230	0.00%
2007-04-16	0	5.290	5.290	5.300	5.200	5.450	84,200,859	447,011,633	5.3089	1.613	1.613	1.616	1.586	1.662	276,132,127	1.6188	2.32%
2007-04-13	0	5.170	5.150	5.160	5.080	5.250	62,590,000	323,656,312	5.1711	1.576	1.570	1.573	1.549	1.601	205,260,493	1.5768	-0.77%
2007-04-12	0	5.210	5.200	5.210	5.080	5.250	88,770,666	461,006,276	5.1932	1.589	1.586	1.589	1.549	1.601	291,118,560	1.5836	2.16%
2007-04-11	0	5.100	5.090	5.100	4.890	5.150	104,822,353	526,053,179	5.0185	1.555	1.552	1.555	1.491	1.570	343,759,193	1.5303	5.15%
2007-04-10	0	4.850	4.850	4.860	4.630	4.860	72,443,900	344,059,162	4.7493	1.479	1.479	1.482	1.412	1.482	237,575,821	1.4482	5.66%
2007-04-04	0	4.590	4.580	4.590	4.500	4.610	29,901,050	136,365,847	4.5606	1.400	1.397	1.400	1.372	1.406	98,058,864	1.3907	2.91%
2007-04-03	0	4.460	4.460	4.480	4.450	4.520	15,226,900	68,314,138	4.4864	1.360	1.360	1.366	1.357	1.378	49,935,789	1.3680	-0.45%
2007-04-02	0	4.480	4.480	4.490	4.370	4.520	13,329,700	59,483,944	4.4625	1.366	1.366	1.369	1.333	1.378	43,714,025	1.3608	0.00%
2007-03-30	0	4.480	4.480	4.490	4.450	4.540	12,428,000	55,809,580	4.4906	1.366	1.366	1.369	1.357	1.384	40,756,949	1.3693	-1.75%
2007-03-29	0	4.560	4.540	4.550	4.450	4.560	19,330,000	87,342,940	4.5185	1.390	1.384	1.387	1.357	1.390	63,391,681	1.3778	1.33%
2007-03-28	0	4.500	4.490	4.500	4.430	4.580	20,260,000	90,923,740	4.4878	1.372	1.369	1.372	1.351	1.397	66,441,566	1.3685	-1.75%
2007-03-27	0	4.580	4.570	4.580	4.530	4.610	11,483,380	52,499,341	4.5718	1.397	1.394	1.397	1.381	1.406	37,659,119	1.3941	-0.22%
2007-03-26	0	4.590	4.580	4.590	4.520	4.630	20,364,868	93,470,946	4.5898	1.400	1.397	1.400	1.378	1.412	66,785,475	1.3996	1.10%
2007-03-23	0	4.540	4.540	4.550	4.450	4.570	17,370,700	78,648,465	4.5277	1.384	1.384	1.387	1.357	1.394	56,966,264	1.3806	1.34%
2007-03-22	0	4.480	4.470	4.490	4.430	4.550	46,862,584	211,028,871	4.5031	1.366	1.363	1.369	1.351	1.387	153,683,290	1.3731	1.59%
2007-03-21	0	4.410	4.400	4.410	4.350	4.430	19,214,000	84,411,820	4.3932	1.345	1.342	1.345	1.326	1.351	63,011,266	1.3396	0.92%
2007-03-20	0	4.370	4.360	4.370	4.370	4.430	25,985,000	114,223,510	4.3957	1.333	1.329	1.333	1.333	1.351	85,216,391	1.3404	0.92%
2007-03-19	0	4.330	4.330	4.340	4.200	4.380	19,073,200	82,408,520	4.3206	1.320	1.320	1.323	1.281	1.336	62,549,520	1.3175	2.36%
2007-03-16	0	4.230	4.230	4.240	4.180	4.290	19,885,000	84,400,985	4.2445	1.290	1.290	1.293	1.275	1.308	65,211,774	1.2943	0.00%
2007-03-15	0	4.230	4.220	4.230	4.220	4.280	20,120,000	85,277,680	4.2385	1.290	1.287	1.290	1.287	1.305	65,982,443	1.2924	1.93%
2007-03-14	0	4.150	4.130	4.140	4.060	4.160	38,554,000	159,274,670	4.1312	1.265	1.259	1.262	1.238	1.269	126,435,741	1.2597	-2.81%
2007-03-13	0	4.270	4.260	4.270	4.180	4.360	48,987,701	209,571,273	4.2780	1.302	1.299	1.302	1.275	1.329	160,652,495	1.3045	-2.29%
2007-03-12	0	4.370	4.370	4.380	4.320	4.400	32,676,070	142,024,415	4.3464	1.333	1.333	1.336	1.317	1.342	107,159,390	1.3254	0.92%
2007-03-09	0	4.330	4.310	4.320	4.280	4.440	20,750,700	90,201,328	4.3469	1.320	1.314	1.317	1.305	1.354	68,050,790	1.3255	-1.14%
2007-03-08	0	4.380	4.370	4.380	4.250	4.400	20,290,000	88,243,680	4.3491	1.336	1.333	1.336	1.296	1.342	66,539,949	1.3262	3.06%
2007-03-07	0	4.250	4.240	4.250	4.210	4.370	40,580,400	173,740,000	4.2814	1.296	1.293	1.296	1.284	1.333	133,081,210	1.3055	2.66%
2007-03-06	0	4.140	4.130	4.140	4.100	4.350	50,616,000	213,634,560	4.2207	1.262	1.259	1.262	1.250	1.326	165,992,413	1.2870	1.97%
2007-03-05	0	4.060	4.050	4.060	3.980	4.280	45,257,800	185,406,960	4.0967	1.238	1.235	1.238	1.214	1.305	148,420,488	1.2492	-6.67%
2007-03-02	0	4.350	4.350	4.390	4.300	4.460	38,176,150	167,272,311	4.3816	1.326	1.326	1.339	1.311	1.360	125,196,603	1.3361	0.23%
2007-03-01	0	4.340	4.340	4.380	4.210	4.550	53,468,700	234,719,425	4.3898	1.323	1.323	1.336	1.284	1.387	175,347,687	1.3386	-2.91%
2007-02-28	0	4.470	4.460	4.470	4.280	4.530	69,312,000	306,956,246	4.4286	1.363	1.360	1.363	1.305	1.381	227,304,926	1.3504	-3.04%
2007-02-27	0	4.610	4.640	4.650	4.570	4.800	55,258,907	258,193,650	4.6724	1.406	1.415	1.418	1.394	1.464	181,218,573	1.4248	-0.65%
2007-02-26	0	4.640	4.630	4.640	4.560	4.690	29,257,000	135,570,450	4.6338	1.415	1.412	1.415	1.390	1.430	95,946,737	1.4130	-1.49%
2007-02-23	0	4.710	4.700	4.720	4.630	4.780	20,434,000	95,597,540	4.6784	1.436	1.433	1.439	1.412	1.458	67,012,189	1.4266	-1.05%
2007-02-22	0	4.760	4.750	4.760	4.740	4.830	13,468,000	64,340,540	4.7773	1.451	1.448	1.451	1.445	1.473	44,167,572	1.4567	-0.42%
2007-02-21	0	4.780	4.790	4.800	4.730	4.830	14,036,350	67,013,003	4.7742	1.458	1.461	1.464	1.442	1.473	46,031,445	1.4558	0.63%
2007-02-16	0	4.750	4.730	4.750	4.680	4.770	22,230,893	105,090,802	4.7272	1.448	1.442	1.448	1.427	1.455	72,905,002	1.4415	0.85%
2007-02-15	0	4.710	4.710	4.720	4.630	4.740	26,181,150	123,009,242	4.6984	1.436	1.436	1.439	1.412	1.445	85,859,654	1.4327	2.17%
2007-02-14	0	4.610	4.610	4.620	4.600	4.650	13,284,850	61,493,023	4.6288	1.406	1.406	1.409	1.403	1.418	43,566,941	1.4115	0.88%
2007-02-13	0	4.570	4.570	4.580	4.550	4.770	30,544,726	141,937,580	4.6469	1.394	1.394	1.397	1.387	1.455	100,169,764	1.4170	-3.38%
2007-02-12	0	4.730	4.720	4.730	4.660	4.800	14,310,000	67,934,600	4.7474	1.442	1.439	1.442	1.421	1.464	46,928,865	1.4476	0.21%
2007-02-09	0	4.720	4.710	4.720	4.680	4.790	24,729,050	116,929,650	4.7284	1.439	1.436	1.439	1.427	1.461	81,097,571	1.4418	-1.05%
2007-02-08	0	4.770	4.760	4.780	4.650	4.820	50,503,000	239,469,810	4.7417	1.455	1.451	1.458	1.418	1.470	165,621,836	1.4459	1.06%
2007-02-07	0	4.720	4.720	4.730	4.470	4.770	53,724,700	249,057,798	4.6358	1.439	1.439	1.442	1.363	1.455	176,187,225	1.4136	5.36%
2007-02-06	0	4.480	4.470	4.480	4.460	4.560	24,254,050	109,704,557	4.5231	1.366	1.363	1.366	1.360	1.390	79,539,835	1.3792	-1.10%
2007-02-05	0	4.530	4.540	4.550	4.450	4.550	17,905,000	80,936,210	4.5203	1.381	1.384	1.387	1.357	1.387	58,718,471	1.3784	0.89%
2007-02-02	0	4.490	4.470	4.480	4.470	4.580	36,312,500	164,036,255	4.5173	1.369	1.363	1.366	1.363	1.397	119,084,864	1.3775	-0.22%
2007-02-01	0	4.500	4.500	4.510	4.410	4.650	57,777,950	259,820,920	4.4969	1.372	1.372	1.375	1.345	1.418	189,479,638	1.3712	-1.75%
2007-01-31	0	4.580	4.580	4.590	4.520	4.880	65,706,750	307,430,100	4.6788	1.397	1.397	1.400	1.378	1.488	215,481,705	1.4267	-4.18%
2007-01-30	0	4.780	4.780	4.790	4.530	4.800	63,410,000	297,832,400	4.6969	1.458	1.458	1.461	1.381	1.464	207,949,639	1.4322	4.82%
2007-01-29	0	4.560	4.550	4.560	4.440	4.600	42,123,400	190,022,340	4.5111	1.390	1.387	1.390	1.354	1.403	138,141,394	1.3756	0.22%
2007-01-26	0	4.550	4.540	4.550	4.410	4.650	142,091,600	644,869,488	4.5384	1.387	1.384	1.387	1.345	1.418	465,981,657	1.3839	-4.81%
2007-01-25	0	4.780	4.770	4.780	4.710	5.170	177,783,700	874,715,159	4.9201	1.458	1.455	1.458	1.436	1.576	583,031,953	1.5003	-7.90%
2007-01-24	0	5.190	5.190	5.200	4.930	5.340	323,065,950	1,663,321,495	5.1486	1.583	1.583	1.586	1.503	1.628	1,059,477,173	1.5699	9.49%
2007-01-23	0	4.740	4.740	4.750	4.510	4.820	176,935,750	828,273,458	4.6812	1.445	1.445	1.448	1.375	1.470	580,251,147	1.4274	6.04%
2007-01-22	0	4.470	4.480	4.490	4.160	4.600	154,636,000	685,330,110	4.4319	1.363	1.366	1.369	1.269	1.403	507,120,333	1.3514	9.56%
2007-01-19	0	4.080	4.070	4.080	4.050	4.230	38,441,700	158,985,838	4.1358	1.244	1.241	1.244	1.235	1.290	126,067,460	1.2611	-3.32%
2007-01-18	0	4.220	4.220	4.230	4.100	4.250	39,204,900	163,544,446	4.1715	1.287	1.287	1.290	1.250	1.296	128,570,332	1.2720	0.24%
2007-01-17	0	4.210	4.210	4.220	4.060	4.240	47,709,000	199,263,960	4.1767	1.284	1.284	1.287	1.238	1.293	156,459,065	1.2736	2.18%
2007-01-16	0	4.120	4.120	4.130	4.060	4.270	60,060,800	251,443,752	4.1865	1.256	1.256	1.259	1.238	1.302	196,966,120	1.2766	-0.96%
2007-01-15	0	4.160	4.160	4.170	3.910	4.200	75,843,667	306,676,758	4.0435	1.269	1.269	1.272	1.192	1.281	248,725,172	1.2330	7.22%
2007-01-12	0	3.880	3.880	3.890	3.880	3.990	63,122,100	248,320,615	3.9340	1.183	1.183	1.186	1.183	1.217	207,005,486	1.1996	1.31%
2007-01-11	0	3.830	3.830	3.840	3.810	4.080	66,831,807	264,243,875	3.9539	1.168	1.168	1.171	1.162	1.244	219,171,268	1.2057	-3.04%
2007-01-10	0	3.950	3.950	3.960	3.910	4.090	92,974,394	367,813,497	3.9561	1.204	1.204	1.208	1.192	1.247	304,904,457	1.2063	-4.59%
2007-01-09	0	4.140	4.130	4.140	4.130	4.600	134,424,250	573,328,884	4.2651	1.262	1.259	1.262	1.259	1.403	440,837,000	1.3005	-6.55%
2007-01-08	0	4.430	4.430	4.450	4.200	4.470	126,981,000	547,990,880	4.3155	1.351	1.351	1.357	1.281	1.363	416,427,268	1.3159	-1.77%
2007-01-05	0	4.510	4.520	4.530	4.340	4.650	140,624,311	626,996,983	4.4587	1.375	1.378	1.381	1.323	1.418	461,169,762	1.3596	-4.04%
2007-01-04	0	4.700	4.700	4.710	4.600	5.260	175,997,478	874,554,205	4.9691	1.433	1.433	1.436	1.403	1.604	577,174,135	1.5152	-6.56%
2007-01-03	0	5.030	5.030	5.040	4.500	5.350	202,155,830	1,021,842,199	5.0547	1.534	1.534	1.537	1.372	1.631	662,959,025	1.5413	12.53%
2007-01-02	0	4.470	4.470	4.480	4.010	4.480	122,833,700	530,976,134	4.3227	1.363	1.363	1.366	1.223	1.366	402,826,423	1.3181	12.03%
2006-12-29	0	3.990	3.970	3.990	3.780	4.020	110,085,411	431,081,963	3.9159	1.217	1.211	1.217	1.153	1.226	361,019,105	1.1941	6.68%
2006-12-28	0	3.740	3.730	3.740	3.660	3.880	83,735,700	317,354,426	3.7900	1.140	1.137	1.140	1.116	1.183	274,606,664	1.1557	-2.35%
2006-12-27	0	3.830	3.840	3.850	3.600	3.890	130,654,750	488,552,488	3.7393	1.168	1.171	1.174	1.098	1.186	428,475,131	1.1402	11.34%
2006-12-22	0	3.440	3.430	3.440	3.370	3.450	68,000,300	232,612,257	3.4208	1.049	1.046	1.049	1.028	1.052	223,003,277	1.0431	2.69%
2006-12-21	0	3.350	3.350	3.360	3.340	3.430	39,506,000	133,572,340	3.3811	1.022	1.022	1.025	1.018	1.046	129,557,774	1.0310	-0.30%
2006-12-20	0	3.360	3.360	3.370	3.350	3.430	56,764,000	192,581,200	3.3927	1.025	1.025	1.028	1.022	1.046	186,154,444	1.0345	0.90%
2006-12-19	0	3.330	3.320	3.340	3.260	3.440	50,932,000	170,017,040	3.3381	1.015	1.012	1.018	0.994	1.049	167,028,718	1.0179	-2.35%
2006-12-18	0	3.410	3.410	3.420	3.330	3.490	149,563,350	512,295,243	3.4253	1.040	1.040	1.043	1.015	1.064	490,484,854	1.0445	3.65%
2006-12-15	0	3.290	3.280	3.290	3.140	3.310	129,316,350	419,231,757	3.2419	1.003	1.000	1.003	0.957	1.009	424,085,921	0.9886	5.79%
2006-12-14	0	3.110	3.100	3.110	3.040	3.120	29,257,400	90,276,452	3.0856	0.948	0.945	0.948	0.927	0.951	95,948,048	0.9409	1.63%
2006-12-13	0	3.060	3.050	3.060	3.040	3.110	21,202,589	65,013,427	3.0663	0.933	0.930	0.933	0.927	0.948	69,532,735	0.9350	-0.97%
2006-12-12	0	3.090	3.080	3.090	3.040	3.110	28,452,350	87,650,521	3.0806	0.942	0.939	0.942	0.927	0.948	93,307,931	0.9394	0.65%
2006-12-11	0	3.070	3.060	3.070	3.060	3.120	30,338,000	93,900,980	3.0952	0.936	0.933	0.936	0.933	0.951	99,491,817	0.9438	0.00%
2006-12-08	0	3.070	3.060	3.070	3.030	3.110	28,734,066	87,967,874	3.0614	0.936	0.933	0.936	0.924	0.948	94,231,803	0.9335	-0.65%
2006-12-07	0	3.090	3.080	3.090	3.050	3.170	46,600,000	145,191,740	3.1157	0.942	0.939	0.942	0.930	0.967	152,822,160	0.9501	-2.52%
2006-12-06	0	3.170	3.160	3.170	3.140	3.260	50,027,100	160,316,659	3.2046	0.967	0.964	0.967	0.957	0.994	164,061,147	0.9772	-0.94%
2006-12-05	0	3.200	3.190	3.200	3.130	3.220	52,711,750	166,992,308	3.1680	0.976	0.973	0.976	0.954	0.982	172,865,311	0.9660	2.89%
2006-12-04	0	3.110	3.110	3.120	3.030	3.170	51,612,000	161,007,680	3.1196	0.948	0.948	0.951	0.924	0.967	169,258,741	0.9513	2.64%
2006-12-01	0	3.030	3.020	3.030	3.020	3.080	26,522,000	80,988,780	3.0536	0.924	0.921	0.924	0.921	0.939	86,977,453	0.9311	-0.66%
2006-11-30	0	3.050	3.050	3.060	3.020	3.070	47,800,471	145,368,216	3.0411	0.930	0.930	0.933	0.921	0.936	156,759,039	0.9273	1.67%
2006-11-29	0	3.000	2.990	3.000	2.980	3.040	39,920,536	120,021,659	3.0065	0.915	0.912	0.915	0.909	0.927	130,917,222	0.9168	1.01%
2006-11-28	0	2.970	2.970	2.980	2.950	3.100	52,166,000	157,456,900	3.0184	0.906	0.906	0.909	0.900	0.945	171,075,553	0.9204	-5.71%
2006-11-27	0	3.150	3.140	3.150	3.110	3.200	28,367,000	89,335,990	3.1493	0.961	0.957	0.961	0.948	0.976	93,028,030	0.9603	-0.32%
2006-11-24	0	3.160	3.160	3.170	3.120	3.190	23,570,000	74,353,700	3.1546	0.964	0.964	0.967	0.951	0.973	77,296,530	0.9619	0.32%
2006-11-23	0	3.150	3.150	3.160	3.120	3.250	38,965,600	124,526,520	3.1958	0.961	0.961	0.964	0.951	0.991	127,785,561	0.9745	-1.87%
2006-11-22	0	3.210	3.190	3.200	3.140	3.210	57,284,200	181,654,891	3.1711	0.979	0.973	0.976	0.957	0.979	187,860,411	0.9670	2.23%
2006-11-21	0	3.140	3.130	3.140	3.120	3.180	23,679,100	74,645,142	3.1524	0.957	0.954	0.957	0.951	0.970	77,654,318	0.9612	-0.32%
2006-11-20	0	3.150	3.140	3.150	3.140	3.240	40,944,800	130,257,592	3.1813	0.961	0.957	0.961	0.957	0.988	134,276,240	0.9701	-1.56%
2006-11-17	0	3.200	3.180	3.190	3.170	3.290	88,312,000	285,940,400	3.2378	0.976	0.970	0.973	0.967	1.003	289,614,390	0.9873	0.63%
2006-11-16	0	3.180	3.180	3.190	3.130	3.250	54,688,000	174,375,400	3.1885	0.970	0.970	0.973	0.954	0.991	179,346,315	0.9723	-1.24%
2006-11-15	0	3.220	3.220	3.230	3.110	3.230	64,268,000	204,499,900	3.1820	0.982	0.982	0.985	0.948	0.985	210,763,403	0.9703	0.94%
2006-11-14	0	3.190	3.180	3.190	3.120	3.380	98,354,000	316,029,824	3.2132	0.973	0.970	0.973	0.951	1.031	322,546,582	0.9798	-3.63%
2006-11-13	0	3.310	3.310	3.320	3.150	3.330	93,516,000	304,350,300	3.2545	1.009	1.009	1.012	0.961	1.015	306,680,624	0.9924	3.76%
2006-11-10	0	3.190	3.180	3.190	3.080	3.250	153,694,495	486,206,699	3.1635	0.973	0.970	0.973	0.939	0.991	504,032,718	0.9646	4.25%
2006-11-09	0	3.060	3.060	3.070	2.810	3.090	204,628,779	614,480,182	3.0029	0.933	0.933	0.936	0.857	0.942	671,068,926	0.9157	8.51%
2006-11-08	0	2.820	2.810	2.820	2.800	2.880	34,970,000	99,198,520	2.8367	0.860	0.857	0.860	0.854	0.878	114,682,209	0.8650	0.71%
2006-11-07	0	2.800	2.800	2.810	2.780	2.850	52,762,050	148,877,975	2.8217	0.854	0.854	0.857	0.848	0.869	173,030,267	0.8604	0.36%
2006-11-06	0	2.790	2.770	2.780	2.690	2.810	40,012,000	110,532,700	2.7625	0.851	0.845	0.848	0.820	0.857	131,217,173	0.8424	1.09%
2006-11-03	0	2.760	2.760	2.770	2.730	2.820	35,618,000	98,667,300	2.7702	0.842	0.842	0.845	0.832	0.860	116,807,289	0.8447	-1.78%
2006-11-02	0	2.810	2.800	2.810	2.760	2.830	20,306,000	56,924,840	2.8034	0.857	0.854	0.857	0.842	0.863	66,592,420	0.8548	0.72%
2006-11-01	0	2.790	2.770	2.790	2.750	2.820	22,366,237	62,391,279	2.7895	0.851	0.845	0.851	0.839	0.860	73,348,855	0.8506	0.36%
2006-10-31	0	2.780	2.770	2.780	2.750	2.800	24,202,793	67,214,016	2.7771	0.848	0.845	0.848	0.839	0.854	79,371,740	0.8468	-0.71%
2006-10-27	0	2.800	2.800	2.810	2.760	2.840	16,842,000	47,097,200	2.7964	0.854	0.854	0.857	0.842	0.866	55,232,421	0.8527	-1.41%
2006-10-26	0	2.840	2.830	2.840	2.820	2.850	12,071,896	34,236,785	2.8361	0.866	0.863	0.866	0.860	0.869	39,589,125	0.8648	0.35%
2006-10-25	0	2.830	2.820	2.830	2.810	2.860	23,758,000	67,428,228	2.8381	0.863	0.860	0.863	0.857	0.872	77,913,066	0.8654	-1.05%
2006-10-24	0	2.860	2.850	2.860	2.850	2.910	16,024,375	46,114,830	2.8778	0.872	0.869	0.872	0.869	0.887	52,551,064	0.8775	-0.69%
2006-10-23	0	2.880	2.880	2.890	2.880	2.940	15,380,536	44,768,208	2.9107	0.878	0.878	0.881	0.878	0.896	50,439,629	0.8876	-1.03%
2006-10-20	0	2.910	2.910	2.920	2.880	2.940	29,731,000	86,712,810	2.9166	0.887	0.887	0.890	0.878	0.896	97,501,194	0.8894	0.69%
2006-10-19	0	2.890	2.890	2.900	2.870	2.920	16,271,000	47,009,560	2.8892	0.881	0.881	0.884	0.875	0.890	53,359,858	0.8810	-1.37%
2006-10-18	0	2.930	2.920	2.930	2.860	2.940	18,214,000	52,749,070	2.8961	0.893	0.890	0.893	0.872	0.896	59,731,820	0.8831	1.38%
2006-10-17	0	2.890	2.880	2.890	2.880	2.910	13,774,671	39,815,480	2.8905	0.881	0.878	0.881	0.878	0.887	45,173,283	0.8814	-0.69%
2006-10-16	0	2.910	2.900	2.910	2.890	2.920	14,955,589	43,422,808	2.9035	0.887	0.884	0.887	0.881	0.890	49,046,039	0.8853	0.69%
2006-10-13	0	2.890	2.890	2.900	2.870	2.930	69,176,000	199,467,976	2.8835	0.881	0.881	0.884	0.875	0.893	226,858,921	0.8793	1.76%
2006-10-12	0	2.840	2.830	2.840	2.830	2.900	14,334,000	41,014,220	2.8613	0.866	0.863	0.866	0.863	0.884	47,007,572	0.8725	-1.73%
2006-10-11	0	2.890	2.880	2.890	2.840	2.910	30,836,000	88,897,160	2.8829	0.881	0.878	0.881	0.866	0.887	101,124,981	0.8791	1.05%
2006-10-10	0	2.860	2.860	2.870	2.810	2.890	19,317,000	55,257,420	2.8606	0.872	0.872	0.875	0.857	0.881	63,349,049	0.8723	2.14%
2006-10-09	0	2.800	2.800	2.810	2.780	2.840	12,735,000	35,808,200	2.8118	0.854	0.854	0.857	0.848	0.866	41,763,738	0.8574	-0.71%
2006-10-06	0	2.820	2.820	2.830	2.820	2.850	10,601,000	29,946,940	2.8249	0.860	0.860	0.863	0.860	0.869	34,765,402	0.8614	0.00%
2006-10-05	0	2.820	2.830	2.840	2.810	2.870	12,145,597	34,352,324	2.8284	0.860	0.863	0.866	0.857	0.875	39,830,823	0.8625	-0.35%
2006-10-04	0	2.830	2.840	2.850	2.810	2.880	11,584,000	33,025,460	2.8510	0.863	0.866	0.869	0.857	0.878	37,989,097	0.8693	-0.35%
2006-10-03	0	2.840	2.830	2.840	2.810	2.850	9,991,700	28,328,395	2.8352	0.866	0.863	0.866	0.857	0.869	32,767,235	0.8645	-0.35%
2006-09-29	0	2.850	2.840	2.850	2.770	2.860	13,194,587	37,224,859	2.8212	0.869	0.866	0.869	0.845	0.872	43,270,929	0.8603	0.35%
2006-09-28	0	2.840	2.840	2.850	2.820	2.860	11,832,000	33,668,960	2.8456	0.866	0.866	0.869	0.860	0.872	38,802,399	0.8677	-0.70%
2006-09-27	0	2.860	2.860	2.870	2.820	2.880	16,253,999	46,381,607	2.8536	0.872	0.872	0.875	0.860	0.878	53,304,104	0.8701	0.35%
2006-09-26	0	2.850	2.850	2.860	2.790	2.910	34,205,000	97,505,960	2.8506	0.869	0.869	0.872	0.851	0.887	112,173,433	0.8692	-2.40%
2006-09-25	0	2.920	2.910	2.920	2.850	2.970	65,882,000	192,824,080	2.9268	0.890	0.887	0.890	0.869	0.906	216,056,428	0.8925	1.74%
2006-09-22	0	2.870	2.860	2.870	2.850	2.890	24,203,770	69,515,636	2.8721	0.875	0.872	0.875	0.869	0.881	79,374,944	0.8758	-0.69%
2006-09-21	0	2.890	2.880	2.890	2.880	2.940	41,660,400	121,120,280	2.9073	0.881	0.878	0.881	0.878	0.896	136,623,011	0.8865	1.05%
2006-09-20	0	2.860	2.850	2.860	2.810	2.880	28,027,000	80,137,380	2.8593	0.872	0.869	0.872	0.857	0.878	91,913,019	0.8719	1.42%
2006-09-19	0	2.820	2.830	2.840	2.800	2.900	39,846,000	113,293,394	2.8433	0.860	0.863	0.866	0.854	0.884	130,672,785	0.8670	0.71%
2006-09-18	0	2.800	2.790	2.800	2.760	2.820	25,777,000	72,029,452	2.7943	0.854	0.851	0.854	0.842	0.860	84,534,266	0.8521	1.08%
2006-09-15	0	2.770	2.750	2.770	2.740	2.780	7,946,000	21,947,170	2.7620	0.845	0.839	0.845	0.836	0.848	26,058,474	0.8422	0.00%
2006-09-14	0	2.770	2.760	2.770	2.750	2.800	15,494,000	42,866,460	2.7666	0.845	0.842	0.845	0.839	0.854	50,811,728	0.8436	-0.36%
2006-09-13	0	2.780	2.780	2.790	2.770	2.820	38,657,106	107,964,199	2.7929	0.848	0.848	0.851	0.845	0.860	126,773,872	0.8516	1.46%
2006-09-12	0	2.740	2.740	2.750	2.700	2.750	16,736,000	45,588,500	2.7240	0.836	0.836	0.839	0.823	0.839	54,884,800	0.8306	1.11%
2006-09-11	0	2.710	2.700	2.710	2.680	2.740	20,910,000	56,580,140	2.7059	0.826	0.823	0.826	0.817	0.836	68,573,205	0.8251	-0.73%
2006-09-08	0	2.730	2.720	2.730	2.710	2.750	13,980,000	38,117,320	2.7266	0.832	0.829	0.832	0.826	0.839	45,846,648	0.8314	-0.73%
2006-09-07	0	2.750	2.740	2.750	2.720	2.780	19,782,000	54,422,920	2.7511	0.839	0.836	0.839	0.829	0.848	64,873,991	0.8389	0.00%
2006-09-06	0	2.750	2.740	2.750	2.710	2.760	22,657,008	61,984,333	2.7358	0.839	0.836	0.839	0.826	0.842	74,302,423	0.8342	1.10%
2006-09-05	0	2.720	2.720	2.730	2.690	2.770	59,028,000	160,869,340	2.7253	0.829	0.829	0.832	0.820	0.845	193,579,108	0.8310	0.37%
2006-09-04	0	2.710	2.700	2.710	2.650	2.710	25,970,361	69,894,686	2.6913	0.826	0.823	0.826	0.808	0.826	85,168,383	0.8207	1.50%
2006-09-01	0	2.670	2.660	2.670	2.630	2.680	16,414,000	43,577,500	2.6549	0.814	0.811	0.814	0.802	0.817	53,828,818	0.8096	0.38%
2006-08-31	0	2.660	2.650	2.660	2.640	2.690	18,442,480	48,876,640	2.6502	0.811	0.808	0.811	0.805	0.820	60,481,108	0.8081	0.00%
2006-08-30	0	2.660	2.650	2.660	2.640	2.690	14,360,000	38,232,380	2.6624	0.811	0.808	0.811	0.805	0.820	47,092,837	0.8119	-0.37%
2006-08-29	0	2.670	2.660	2.670	2.620	2.700	44,312,000	117,861,696	2.6598	0.814	0.811	0.814	0.799	0.823	145,318,789	0.8111	2.30%
2006-08-28	0	2.610	2.600	2.610	2.580	2.650	24,883,000	64,997,120	2.6121	0.796	0.793	0.796	0.787	0.808	81,602,442	0.7965	-0.76%
2006-08-25	0	2.630	2.620	2.630	2.580	2.740	66,757,000	176,245,710	2.6401	0.802	0.799	0.802	0.787	0.836	218,925,943	0.8050	-3.31%
2006-08-24	0	2.720	2.710	2.720	2.670	2.770	63,714,000	173,756,860	2.7271	0.829	0.826	0.829	0.814	0.845	208,946,590	0.8316	0.37%
2006-08-23	0	2.710	2.700	2.710	2.680	2.770	64,807,190	176,257,351	2.7197	0.826	0.823	0.826	0.817	0.845	212,531,647	0.8293	-1.81%
2006-08-22	0	2.760	2.750	2.760	2.730	2.880	151,096,500	419,415,030	2.7758	0.842	0.839	0.842	0.832	0.878	495,512,735	0.8464	-5.15%
2006-08-21	0	2.910	2.910	2.920	2.850	2.940	121,960,750	354,310,073	2.9051	0.887	0.887	0.890	0.869	0.896	399,963,632	0.8859	-4.28%
2006-08-18	0	3.040	3.030	3.040	3.020	3.120	36,782,000	112,886,620	3.0691	0.927	0.924	0.927	0.921	0.951	120,624,564	0.9359	-2.56%
2006-08-17	0	3.120	3.110	3.120	3.080	3.260	50,824,500	159,306,120	3.1344	0.951	0.948	0.951	0.939	0.994	166,676,177	0.9558	-2.50%
2006-08-16	0	3.200	3.190	3.200	3.150	3.230	79,927,000	255,330,222	3.1945	0.976	0.973	0.976	0.961	0.985	262,116,240	0.9741	3.56%
2006-08-15	0	3.090	3.080	3.090	3.030	3.140	57,972,000	179,508,100	3.0965	0.942	0.939	0.942	0.924	0.957	190,116,014	0.9442	1.98%
2006-08-14	0	3.030	3.030	3.040	2.970	3.050	17,916,000	53,938,482	3.0106	0.924	0.924	0.927	0.906	0.930	58,754,545	0.9180	1.00%
2006-08-11	0	3.000	2.990	3.000	2.970	3.000	15,746,000	47,064,300	2.9890	0.915	0.912	0.915	0.906	0.915	51,638,149	0.9114	0.67%
2006-08-10	0	2.980	2.980	2.990	2.970	3.020	34,376,000	102,922,220	2.9940	0.909	0.909	0.912	0.906	0.921	112,734,218	0.9130	-0.33%
2006-08-09	0	2.990	2.980	2.990	2.910	2.990	22,704,000	67,382,460	2.9679	0.912	0.909	0.912	0.887	0.912	74,456,530	0.9050	1.70%
2006-08-08	0	2.940	2.940	2.950	2.920	2.950	11,722,000	34,404,260	2.9350	0.896	0.896	0.900	0.890	0.900	38,441,660	0.8950	0.34%
2006-08-07	0	2.930	2.930	2.940	2.900	2.940	7,269,000	21,212,920	2.9183	0.893	0.893	0.896	0.884	0.896	23,838,289	0.8899	0.00%
2006-08-04	0	2.930	2.910	2.930	2.910	2.970	16,888,000	49,621,580	2.9383	0.893	0.887	0.893	0.887	0.906	55,383,275	0.8960	-0.68%
2006-08-03	0	2.950	2.950	2.960	2.890	2.980	27,764,000	81,477,280	2.9346	0.900	0.900	0.903	0.881	0.909	91,050,525	0.8949	1.72%
2006-08-02	0	2.900	2.890	2.900	2.860	2.920	15,974,000	46,263,280	2.8962	0.884	0.881	0.884	0.872	0.890	52,385,862	0.8831	0.35%
2006-08-01	0	2.890	2.900	2.910	2.870	2.950	27,795,000	80,439,172	2.8940	0.881	0.884	0.887	0.875	0.900	91,152,187	0.8825	-2.03%
2006-07-31	0	2.950	2.940	2.950	2.910	3.030	24,556,000	72,866,080	2.9673	0.900	0.896	0.900	0.887	0.924	80,530,063	0.9048	-1.01%
2006-07-28	0	2.980	2.980	2.990	2.980	3.050	33,146,000	99,886,120	3.0135	0.909	0.909	0.912	0.909	0.930	108,700,500	0.9189	-1.32%
2006-07-27	0	3.020	3.020	3.030	2.980	3.040	54,606,000	164,683,860	3.0159	0.921	0.921	0.924	0.909	0.927	179,077,400	0.9196	2.03%
2006-07-26	0	2.960	2.960	2.970	2.920	2.980	21,272,000	62,697,640	2.9474	0.903	0.903	0.906	0.890	0.909	69,760,364	0.8988	0.68%
2006-07-25	0	2.940	2.930	2.940	2.920	3.000	42,232,859	124,716,648	2.9531	0.896	0.893	0.896	0.890	0.915	138,500,359	0.9005	0.68%
2006-07-24	0	2.920	2.910	2.920	2.900	2.940	25,821,000	75,307,670	2.9165	0.890	0.887	0.890	0.884	0.896	84,678,562	0.8893	-1.85%
2006-07-21	0	2.975	2.950	2.975	2.850	2.975	50,936,000	148,558,700	2.9166	0.907	0.900	0.907	0.869	0.907	167,041,835	0.8894	2.59%
2006-07-20	0	2.900	2.875	2.900	2.850	2.900	57,914,000	166,705,500	2.8785	0.884	0.877	0.884	0.869	0.884	189,925,806	0.8777	3.57%
2006-07-19	0	2.800	2.750	2.800	2.725	2.800	33,330,000	92,457,400	2.7740	0.854	0.839	0.854	0.831	0.854	109,303,918	0.8459	3.70%
2006-07-18	0	2.700	2.700	2.725	2.700	2.750	13,205,000	35,797,875	2.7109	0.823	0.823	0.831	0.823	0.839	43,305,078	0.8266	-0.92%
2006-07-17	0	2.725	2.700	2.725	2.675	2.750	22,960,000	62,141,350	2.7065	0.831	0.823	0.831	0.816	0.839	75,296,068	0.8253	-0.91%
2006-07-14	0	2.750	2.725	2.750	2.675	2.750	28,570,000	77,665,396	2.7184	0.839	0.831	0.839	0.816	0.839	93,693,758	0.8289	-0.90%
2006-07-13	0	2.775	2.775	2.800	2.775	2.825	23,260,000	65,124,318	2.7998	0.846	0.846	0.854	0.846	0.861	76,279,902	0.8538	-0.89%
2006-07-12	0	2.800	2.800	2.825	2.775	2.850	11,608,906	32,607,641	2.8088	0.854	0.854	0.861	0.846	0.869	38,070,774	0.8565	-0.88%
2006-07-11	0	2.825	2.800	2.825	2.800	2.850	15,230,000	42,961,100	2.8208	0.861	0.854	0.861	0.854	0.869	49,945,955	0.8602	-0.88%
2006-07-10	0	2.850	2.825	2.850	2.800	2.875	11,638,564	33,074,437	2.8418	0.869	0.861	0.869	0.854	0.877	38,168,036	0.8665	0.88%
2006-07-07	0	2.825	2.825	2.850	2.825	2.875	21,854,000	62,318,900	2.8516	0.861	0.861	0.869	0.861	0.877	71,669,002	0.8695	0.00%
2006-07-06	0	2.825	2.800	2.825	2.700	2.825	15,732,000	43,538,400	2.7675	0.861	0.854	0.861	0.823	0.861	51,592,236	0.8439	2.73%
2006-07-05	0	2.750	2.725	2.750	2.700	2.775	13,310,000	36,565,700	2.7472	0.839	0.831	0.839	0.823	0.846	43,649,419	0.8377	-0.90%
2006-07-04	0	2.775	2.775	2.800	2.775	2.825	16,262,000	45,325,350	2.7872	0.846	0.846	0.854	0.846	0.861	53,330,343	0.8499	-0.89%
2006-07-03	0	2.800	2.775	2.800	2.750	2.850	28,100,000	78,401,500	2.7901	0.854	0.846	0.854	0.839	0.869	92,152,418	0.8508	-1.75%
2006-06-30	0	2.850	2.825	2.850	2.800	2.875	49,246,000	140,043,950	2.8438	0.869	0.861	0.869	0.854	0.877	161,499,573	0.8671	2.70%
2006-06-29	0	2.775	2.750	2.775	2.725	2.825	45,268,014	124,738,137	2.7555	0.846	0.839	0.846	0.831	0.861	148,453,984	0.8402	2.78%
2006-06-28	0	2.700	2.675	2.700	2.550	2.750	62,910,000	168,660,450	2.6810	0.823	0.816	0.823	0.778	0.839	206,309,916	0.8175	3.85%
2006-06-27	0	2.600	2.600	2.625	2.575	2.650	19,352,000	50,642,950	2.6169	0.793	0.793	0.800	0.785	0.808	63,463,829	0.7980	1.96%
2006-06-26	0	2.550	2.550	2.575	2.525	2.600	9,806,000	25,280,650	2.5781	0.778	0.778	0.785	0.770	0.793	32,158,242	0.7861	-0.97%
2006-06-23	0	2.575	2.550	2.575	2.525	2.600	14,080,000	35,999,600	2.5568	0.785	0.778	0.785	0.770	0.793	46,174,592	0.7796	-0.96%
2006-06-22	0	2.600	2.575	2.600	2.575	2.650	17,800,534	46,272,654	2.5995	0.793	0.785	0.793	0.785	0.808	58,375,881	0.7927	0.97%
2006-06-21	0	2.575	2.550	2.575	2.500	2.600	17,192,000	43,828,100	2.5493	0.785	0.778	0.785	0.762	0.793	56,380,227	0.7774	0.98%
2006-06-20	0	2.550	2.550	2.575	2.525	2.625	17,264,000	44,240,400	2.5626	0.778	0.778	0.785	0.770	0.800	56,616,347	0.7814	-3.77%
2006-06-19	0	2.650	2.625	2.650	2.600	2.675	13,855,000	36,560,100	2.6388	0.808	0.800	0.808	0.793	0.816	45,436,717	0.8046	-1.85%
2006-06-16	0	2.700	2.675	2.700	2.650	2.700	28,035,000	75,046,125	2.6769	0.823	0.816	0.823	0.808	0.823	91,939,254	0.8163	3.85%
2006-06-15	0	2.600	2.600	2.625	2.550	2.625	16,148,000	41,733,100	2.5844	0.793	0.793	0.800	0.778	0.800	52,956,486	0.7881	1.96%
2006-06-14	0	2.550	2.550	2.575	2.475	2.600	33,142,000	84,171,850	2.5397	0.778	0.778	0.785	0.755	0.793	108,687,382	0.7744	2.00%
2006-06-13	0	2.500	2.500	2.525	2.450	2.600	36,466,470	91,645,157	2.5131	0.762	0.762	0.770	0.747	0.793	119,589,801	0.7663	-4.76%
2006-06-12	0	2.625	2.625	2.650	2.575	2.675	28,910,000	75,948,100	2.6271	0.800	0.800	0.808	0.785	0.816	94,808,769	0.8011	1.94%
2006-06-09	0	2.575	2.550	2.575	2.500	2.600	25,485,500	65,072,888	2.5533	0.785	0.778	0.785	0.762	0.793	83,578,308	0.7786	3.00%
2006-06-08	0	2.500	2.500	2.525	2.500	2.600	29,397,000	74,430,150	2.5319	0.762	0.762	0.770	0.762	0.793	96,405,859	0.7721	-5.66%
2006-06-07	0	2.650	2.625	2.650	2.600	2.675	18,880,134	49,723,212	2.6336	0.808	0.800	0.808	0.793	0.816	61,916,370	0.8031	-0.93%
2006-06-06	0	2.675	2.675	2.700	2.575	2.700	28,858,000	76,632,400	2.6555	0.816	0.816	0.823	0.785	0.823	94,638,238	0.8097	0.94%
2006-06-05	0	2.650	2.625	2.650	2.625	2.725	25,786,000	69,023,550	2.6768	0.808	0.800	0.808	0.800	0.831	84,563,781	0.8162	0.00%
2006-06-02	0	2.650	2.625	2.650	2.550	2.675	26,360,830	68,819,459	2.6107	0.808	0.800	0.808	0.778	0.816	86,448,905	0.7961	2.91%
2006-06-01	0	2.575	2.575	2.600	2.550	2.725	50,454,000	133,541,144	2.6468	0.785	0.785	0.793	0.778	0.831	165,461,143	0.8071	-3.74%
2006-05-30	0	2.675	2.700	2.725	2.550	2.725	75,206,000	197,354,146	2.6242	0.816	0.823	0.831	0.778	0.831	246,633,978	0.8002	2.88%
2006-05-29	0	2.600	2.575	2.600	2.525	2.650	104,683,000	272,773,264	2.6057	0.793	0.785	0.793	0.770	0.808	343,302,192	0.7946	6.12%
2006-05-26	0	2.450	2.450	2.475	2.400	2.500	27,228,000	66,977,998	2.4599	0.747	0.747	0.755	0.732	0.762	89,292,742	0.7501	1.03%
2006-05-25	0	2.425	2.400	2.450	2.375	2.500	31,438,000	76,231,850	2.4248	0.739	0.732	0.747	0.724	0.762	103,099,207	0.7394	-3.00%
2006-05-24	0	2.500	2.500	2.525	2.450	2.550	30,978,200	77,569,625	2.5040	0.762	0.762	0.770	0.747	0.778	101,591,318	0.7635	0.00%
2006-05-23	0	2.500	2.475	2.500	2.375	2.525	48,599,464	119,804,952	2.4651	0.762	0.755	0.762	0.724	0.770	159,379,293	0.7517	2.04%
2006-05-22	0	2.450	2.450	2.475	2.400	2.625	54,096,000	135,221,200	2.4997	0.747	0.747	0.755	0.732	0.800	177,404,883	0.7622	-6.67%
2006-05-19	0	2.625	2.625	2.650	2.625	2.725	35,186,000	94,165,250	2.6762	0.800	0.800	0.808	0.800	0.831	115,390,569	0.8161	-1.87%
2006-05-18	0	2.675	2.650	2.675	2.600	2.700	56,675,005	150,851,784	2.6617	0.816	0.808	0.816	0.793	0.823	185,862,590	0.8116	-3.60%
2006-05-17	0	2.775	2.750	2.775	2.750	2.825	48,096,000	133,662,650	2.7791	0.846	0.839	0.846	0.839	0.861	157,728,210	0.8474	0.91%
2006-05-16	0	2.750	2.750	2.775	2.675	2.825	26,586,000	72,947,450	2.7438	0.839	0.839	0.846	0.816	0.861	87,187,338	0.8367	-0.90%
2006-05-15	0	2.775	2.775	2.800	2.750	2.850	36,292,000	101,784,100	2.8046	0.846	0.846	0.854	0.839	0.869	119,017,636	0.8552	-4.31%
2006-05-12	0	2.900	2.875	2.900	2.775	2.900	30,290,076	86,546,861	2.8573	0.884	0.877	0.884	0.846	0.884	99,334,653	0.8713	1.75%
2006-05-11	0	2.850	2.850	2.875	2.775	2.900	39,614,000	113,022,682	2.8531	0.869	0.869	0.877	0.846	0.884	129,911,954	0.8700	0.88%
2006-05-10	0	2.825	2.800	2.825	2.750	2.925	57,497,000	161,933,704	2.8164	0.861	0.854	0.861	0.839	0.892	188,558,277	0.8588	-2.59%
2006-05-09	0	2.900	2.875	2.900	2.850	3.025	64,869,063	189,895,489	2.9274	0.884	0.877	0.884	0.869	0.922	212,734,556	0.8926	-4.13%
2006-05-08	0	3.025	3.000	3.025	2.950	3.075	84,030,200	253,471,760	3.0164	0.922	0.915	0.922	0.900	0.938	275,572,460	0.9198	2.54%
2006-05-04	0	2.950	2.950	2.975	2.875	2.950	23,891,000	69,629,300	2.9145	0.900	0.900	0.907	0.877	0.900	78,349,232	0.8887	0.85%
2006-05-03	0	2.925	2.900	2.925	2.850	2.975	39,809,000	115,803,080	2.9090	0.892	0.884	0.892	0.869	0.907	130,551,446	0.8870	0.86%
2006-05-02	0	2.900	2.875	2.900	2.725	2.900	48,370,000	135,938,550	2.8104	0.884	0.877	0.884	0.831	0.884	158,626,778	0.8570	2.65%
2006-04-28	0	2.825	2.775	2.800	2.700	2.825	51,436,000	143,182,800	2.7837	0.861	0.846	0.854	0.823	0.861	168,681,558	0.8488	-0.88%
2006-04-27	0	2.850	2.825	2.850	2.700	2.900	102,558,000	289,352,856	2.8214	0.869	0.861	0.869	0.823	0.884	336,333,371	0.8603	3.64%
2006-04-26	0	2.750	2.725	2.750	2.625	2.825	91,444,514	248,853,300	2.7214	0.839	0.831	0.839	0.800	0.861	299,887,299	0.8298	0.92%
2006-04-25	0	2.725	2.700	2.725	2.525	2.950	244,652,000	652,156,582	2.6656	0.831	0.823	0.831	0.770	0.900	802,322,898	0.8128	-8.40%
2006-04-24	0	2.975	2.950	2.975	2.900	3.375	104,432,297	317,505,359	3.0403	0.907	0.900	0.907	0.884	1.029	342,480,025	0.9271	-13.77%
2006-04-21	0	3.450	3.425	3.450	3.250	3.450	54,710,349	184,123,784	3.3654	1.052	1.044	1.052	0.991	1.052	179,419,607	1.0262	3.76%
2006-04-20	0	3.325	3.325	3.350	3.225	3.350	44,376,000	145,252,086	3.2732	1.014	1.014	1.022	0.983	1.022	145,528,673	0.9981	1.53%
2006-04-19	0	3.275	3.250	3.275	3.225	3.525	149,871,566	505,231,206	3.3711	0.999	0.991	0.999	0.983	1.075	491,495,631	1.0279	3.97%
2006-04-18	0	3.150	3.125	3.150	2.925	3.175	93,056,126	287,012,381	3.0843	0.961	0.953	0.961	0.892	0.968	305,172,493	0.9405	10.53%
2006-04-13	0	2.850	2.850	2.875	2.850	2.950	15,838,000	45,607,280	2.8796	0.869	0.869	0.877	0.869	0.900	51,939,858	0.8781	-0.87%
2006-04-12	0	2.875	2.875	2.900	2.850	2.950	25,032,000	72,329,850	2.8895	0.877	0.877	0.884	0.869	0.900	82,091,079	0.8811	-2.54%
2006-04-11	0	2.950	2.950	2.975	2.900	3.000	24,508,400	72,229,240	2.9471	0.900	0.900	0.907	0.884	0.915	80,373,962	0.8987	-0.84%
2006-04-10	0	2.975	2.950	2.975	2.875	3.000	25,487,040	75,010,640	2.9431	0.907	0.900	0.907	0.877	0.915	83,583,358	0.8974	0.00%
2006-04-07	0	2.975	2.950	2.975	2.875	3.025	70,809,410	210,685,999	2.9754	0.907	0.900	0.907	0.877	0.922	232,215,600	0.9073	2.59%
2006-04-06	0	2.900	2.875	2.900	2.875	3.025	49,956,000	147,456,650	2.9517	0.884	0.877	0.884	0.877	0.922	163,827,979	0.9001	0.87%
2006-04-04	0	2.875	2.875	2.900	2.850	2.975	28,719,000	83,295,625	2.9004	0.877	0.877	0.884	0.869	0.907	94,182,395	0.8844	-2.54%
2006-04-03	0	2.950	2.925	2.950	2.825	2.975	75,559,000	221,401,475	2.9302	0.900	0.892	0.900	0.861	0.907	247,791,622	0.8935	4.42%
2006-03-31	0	2.825	2.825	2.850	2.775	2.850	69,670,000	196,617,400	2.8221	0.861	0.861	0.869	0.846	0.869	228,478,967	0.8605	1.80%
2006-03-30	0	2.775	2.750	2.775	2.600	2.800	113,458,100	312,857,988	2.7575	0.846	0.839	0.846	0.793	0.854	372,079,654	0.8408	6.73%
2006-03-29	0	2.600	2.575	2.600	2.550	2.625	9,778,000	25,334,800	2.5910	0.793	0.785	0.793	0.778	0.800	32,066,418	0.7901	0.00%
2006-03-28	0	2.600	2.600	2.625	2.575	2.650	49,544,000	129,490,800	2.6137	0.793	0.793	0.800	0.785	0.808	162,476,847	0.7970	0.00%
2006-03-27	0	2.600	2.600	2.625	2.475	2.625	52,487,516	134,767,408	2.5676	0.793	0.793	0.800	0.755	0.800	172,129,948	0.7829	5.05%
2006-03-24	0	2.475	2.475	2.500	2.450	2.500	11,516,000	28,638,650	2.4869	0.755	0.755	0.762	0.747	0.762	37,766,094	0.7583	-1.00%
2006-03-23	0	2.500	2.475	2.500	2.450	2.525	18,644,720	46,259,126	2.4811	0.762	0.755	0.762	0.747	0.770	61,144,343	0.7566	1.01%
2006-03-22	0	2.475	2.450	2.475	2.450	2.575	37,800,000	95,607,600	2.5293	0.755	0.747	0.755	0.747	0.785	123,963,040	0.7713	-1.98%
2006-03-21	0	2.525	2.500	2.525	2.425	2.525	31,590,000	78,291,700	2.4784	0.770	0.762	0.770	0.739	0.770	103,597,683	0.7557	4.12%
2006-03-20	0	2.425	2.425	2.450	2.425	2.500	9,192,000	22,635,250	2.4625	0.739	0.739	0.747	0.739	0.762	30,144,663	0.7509	-2.02%
2006-03-17	0	2.475	2.450	2.475	2.450	2.500	8,340,000	20,675,312	2.4791	0.755	0.747	0.755	0.747	0.762	27,350,575	0.7559	0.00%
2006-03-16	0	2.475	2.450	2.475	2.450	2.525	5,076,000	12,546,300	2.4717	0.755	0.747	0.755	0.747	0.770	16,646,465	0.7537	0.00%
2006-03-15	0	2.475	2.475	2.500	2.450	2.525	14,270,000	35,667,900	2.4995	0.755	0.755	0.762	0.747	0.770	46,797,687	0.7622	1.02%
2006-03-14	0	2.450	2.425	2.475	2.400	2.475	8,816,000	21,443,850	2.4324	0.747	0.739	0.755	0.732	0.755	28,911,591	0.7417	-1.01%
2006-03-13	0	2.475	2.450	2.475	2.400	2.475	10,072,000	24,625,950	2.4450	0.755	0.747	0.755	0.732	0.755	33,030,575	0.7456	2.06%
2006-03-10	0	2.425	2.400	2.425	2.375	2.450	15,726,000	37,888,900	2.4093	0.739	0.732	0.739	0.724	0.747	51,572,560	0.7347	-1.02%
2006-03-09	0	2.450	2.425	2.450	2.400	2.475	15,088,000	36,844,800	2.4420	0.747	0.739	0.747	0.732	0.755	49,480,274	0.7446	-1.01%
2006-03-08	0	2.475	2.425	2.450	2.400	2.475	17,144,000	41,744,150	2.4349	0.755	0.739	0.747	0.732	0.755	56,222,813	0.7425	-1.98%
2006-03-07	0	2.525	2.475	2.525	2.450	2.550	23,133,000	57,901,350	2.5030	0.770	0.755	0.770	0.747	0.778	75,863,413	0.7632	-0.98%
2006-03-06	0	2.550	2.525	2.550	2.500	2.575	16,026,000	40,693,150	2.5392	0.778	0.770	0.778	0.762	0.785	52,556,393	0.7743	0.99%
2006-03-03	0	2.525	2.500	2.525	2.500	2.600	43,946,000	111,845,554	2.5451	0.770	0.762	0.770	0.762	0.793	144,118,511	0.7761	-3.81%
2006-03-02	0	2.625	2.600	2.650	2.600	2.700	15,520,000	41,044,450	2.6446	0.800	0.793	0.808	0.793	0.823	50,896,994	0.8064	0.00%
2006-03-01	0	2.625	2.625	2.650	2.575	2.650	19,882,000	52,245,386	2.6278	0.800	0.800	0.808	0.785	0.808	65,201,935	0.8013	-0.94%
2006-02-28	0	2.650	2.650	2.675	2.575	2.750	32,050,000	84,841,850	2.6472	0.808	0.808	0.816	0.785	0.839	105,106,228	0.8072	-2.75%
2006-02-27	0	2.725	2.725	2.750	2.700	2.800	20,957,363	57,533,978	2.7453	0.831	0.831	0.839	0.823	0.854	68,728,530	0.8371	-0.91%
2006-02-24	0	2.750	2.725	2.750	2.700	2.800	35,767,791	98,636,500	2.7577	0.839	0.831	0.839	0.823	0.854	117,298,521	0.8409	-1.79%
2006-02-23	0	2.800	2.775	2.800	2.700	2.875	128,796,787	360,527,362	2.7992	0.854	0.846	0.854	0.823	0.877	422,382,042	0.8536	2.75%
2006-02-22	0	2.725	2.700	2.725	2.550	2.775	112,869,026	304,353,958	2.6965	0.831	0.823	0.831	0.778	0.846	370,147,818	0.8222	6.86%
2006-02-21	0	2.550	2.550	2.575	2.525	2.575	14,186,600	36,349,235	2.5622	0.778	0.778	0.785	0.770	0.785	46,524,181	0.7813	0.00%
2006-02-20	0	2.550	2.525	2.550	2.475	2.550	15,694,000	39,563,700	2.5209	0.778	0.770	0.778	0.755	0.778	51,467,618	0.7687	0.00%
2006-02-17	0	2.550	2.525	2.550	2.525	2.600	9,183,400	23,407,078	2.5488	0.778	0.770	0.778	0.770	0.793	30,116,460	0.7772	-0.97%
2006-02-16	0	2.575	2.575	2.600	2.575	2.650	20,814,800	54,327,950	2.6101	0.785	0.785	0.793	0.785	0.808	68,261,002	0.7959	-1.90%
2006-02-15	0	2.625	2.600	2.625	2.575	2.700	46,159,800	122,473,412	2.6532	0.800	0.793	0.800	0.785	0.823	151,378,548	0.8091	0.00%
2006-02-14	0	2.625	2.600	2.625	2.525	2.625	29,244,000	75,749,050	2.5902	0.800	0.793	0.800	0.770	0.800	95,904,104	0.7898	1.94%
2006-02-13	0	2.575	2.550	2.575	2.550	2.600	12,458,000	32,044,300	2.5722	0.785	0.778	0.785	0.778	0.793	40,855,332	0.7843	0.00%
2006-02-10	0	2.575	2.550	2.575	2.525	2.575	11,026,000	28,191,650	2.5568	0.785	0.778	0.785	0.770	0.785	36,159,166	0.7797	0.98%
2006-02-09	0	2.550	2.550	2.575	2.475	2.575	22,116,000	56,236,850	2.5428	0.778	0.778	0.785	0.755	0.785	72,528,216	0.7754	0.00%
2006-02-08	0	2.550	2.525	2.550	2.525	2.600	19,280,365	49,214,616	2.5526	0.778	0.770	0.778	0.770	0.793	63,228,906	0.7784	-1.92%
2006-02-07	0	2.600	2.575	2.600	2.550	2.625	26,430,000	68,664,400	2.5980	0.793	0.785	0.793	0.778	0.800	86,675,744	0.7922	0.97%
2006-02-06	0	2.575	2.550	2.575	2.450	2.575	19,028,000	48,432,450	2.5453	0.785	0.778	0.785	0.747	0.785	62,401,289	0.7761	3.00%
2006-02-03	0	2.500	2.475	2.500	2.475	2.575	27,070,112	68,103,636	2.5158	0.762	0.755	0.762	0.755	0.785	88,774,957	0.7671	-3.85%
2006-02-02	0	2.600	2.600	2.625	2.575	2.650	31,469,000	81,983,125	2.6052	0.793	0.793	0.800	0.785	0.808	103,200,870	0.7944	0.97%
2006-02-01	0	2.575	2.575	2.600	2.500	2.600	30,699,000	78,122,125	2.5448	0.785	0.785	0.793	0.762	0.793	100,675,697	0.7760	0.00%
2006-01-27	0	2.575	2.550	2.575	2.500	2.575	30,378,000	77,253,900	2.5431	0.785	0.778	0.785	0.762	0.785	99,622,995	0.7755	3.00%
2006-01-26	0	2.500	2.475	2.500	2.425	2.525	46,460,000	114,560,400	2.4658	0.762	0.755	0.762	0.739	0.770	152,363,037	0.7519	3.09%
2006-01-25	0	2.425	2.425	2.450	2.425	2.475	7,168,000	17,472,100	2.4375	0.739	0.739	0.747	0.739	0.755	23,507,065	0.7433	-1.02%
2006-01-24	0	2.450	2.425	2.450	2.425	2.475	14,333,600	35,092,070	2.4482	0.747	0.739	0.747	0.739	0.755	47,006,260	0.7465	1.03%
2006-01-23	0	2.425	2.425	2.450	2.425	2.475	22,430,000	54,835,350	2.4447	0.739	0.739	0.747	0.739	0.755	73,557,962	0.7455	-3.00%
2006-01-20	0	2.500	2.500	2.525	2.475	2.600	38,444,800	97,504,390	2.5362	0.762	0.762	0.770	0.755	0.793	126,077,626	0.7734	-2.91%
2006-01-19	0	2.575	2.550	2.575	2.500	2.575	37,620,000	95,950,100	2.5505	0.785	0.778	0.785	0.762	0.785	123,372,739	0.7777	4.04%
2006-01-18	0	2.475	2.475	2.500	2.350	2.500	26,270,000	64,225,900	2.4448	0.755	0.755	0.762	0.717	0.762	86,151,033	0.7455	2.06%
2006-01-17	0	2.425	2.425	2.450	2.400	2.500	24,272,000	59,425,700	2.4483	0.739	0.739	0.747	0.732	0.762	79,598,701	0.7466	-3.00%
2006-01-16	0	2.500	2.475	2.500	2.450	2.525	16,871,950	42,017,130	2.4904	0.762	0.755	0.762	0.747	0.770	55,330,640	0.7594	0.00%
2006-01-13	0	2.500	2.500	2.525	2.450	2.525	31,411,900	78,228,863	2.4904	0.762	0.762	0.770	0.747	0.770	103,013,614	0.7594	1.01%
2006-01-12	0	2.475	2.475	2.500	2.400	2.600	57,552,000	142,760,700	2.4806	0.755	0.755	0.762	0.732	0.793	188,738,647	0.7564	-3.88%
2006-01-11	0	2.575	2.550	2.600	2.525	2.675	37,876,116	98,119,952	2.5905	0.785	0.778	0.793	0.770	0.816	124,212,658	0.7899	-2.83%
2006-01-10	0	2.650	2.600	2.650	2.600	2.675	58,011,906	153,022,028	2.6378	0.808	0.793	0.808	0.793	0.816	190,246,883	0.8043	-0.93%
2006-01-09	0	2.675	2.650	2.675	2.525	2.700	137,688,269	361,173,927	2.6231	0.816	0.808	0.816	0.770	0.823	451,541,173	0.7999	5.94%
2006-01-06	0	2.525	2.500	2.525	2.450	2.525	66,238,896	165,321,572	2.4958	0.770	0.762	0.770	0.747	0.770	217,226,849	0.7611	1.00%
2006-01-05	0	2.500	2.500	2.525	2.450	2.525	64,275,390	159,335,140	2.4789	0.762	0.762	0.770	0.747	0.770	210,787,638	0.7559	1.01%
2006-01-04	0	2.475	2.475	2.500	2.375	2.525	117,054,353	288,434,695	2.4641	0.755	0.755	0.762	0.724	0.770	383,873,370	0.7514	6.45%
2006-01-03	0	2.325	2.300	2.325	2.225	2.325	45,606,246	104,871,744	2.2995	0.709	0.701	0.709	0.678	0.709	149,563,198	0.7012	4.49%
2005-12-30	0	2.225	2.200	2.225	2.175	2.225	15,076,000	33,210,200	2.2029	0.678	0.671	0.678	0.663	0.678	49,440,920	0.6717	1.14%
2005-12-29	0	2.200	2.200	2.225	2.125	2.225	60,434,203	131,421,432	2.1746	0.671	0.671	0.678	0.648	0.678	198,190,674	0.6631	3.53%
2005-12-28	0	2.125	2.125	2.150	2.075	2.125	19,645,000	41,376,000	2.1062	0.648	0.648	0.656	0.633	0.648	64,424,707	0.6422	0.00%
2005-12-23	0	2.125	2.100	2.125	2.100	2.150	8,172,000	17,363,400	2.1247	0.648	0.640	0.648	0.640	0.656	26,799,629	0.6479	0.00%
2005-12-22	0	2.125	2.125	2.150	2.100	2.150	16,351,278	34,751,506	2.1253	0.648	0.648	0.656	0.640	0.656	53,623,125	0.6481	-1.16%
2005-12-21	0	2.150	2.125	2.150	2.125	2.175	18,294,000	39,278,950	2.1471	0.656	0.648	0.656	0.648	0.663	59,994,176	0.6547	0.00%
2005-12-20	0	2.150	2.125	2.150	2.100	2.150	24,600,000	52,371,500	2.1289	0.656	0.648	0.656	0.640	0.656	80,674,359	0.6492	2.38%
2005-12-19	0	2.100	2.100	2.125	2.050	2.125	31,712,000	66,576,850	2.0994	0.640	0.640	0.648	0.625	0.648	103,997,775	0.6402	1.20%
2005-12-16	0	2.075	2.050	2.075	2.000	2.075	29,944,000	61,162,050	2.0425	0.633	0.625	0.633	0.610	0.633	98,199,716	0.6228	2.47%
2005-12-15	0	2.025	2.000	2.025	1.990	2.025	9,080,000	18,287,880	2.0141	0.617	0.610	0.617	0.607	0.617	29,777,365	0.6142	1.76%
2005-12-14	0	1.990	1.990	2.000	1.980	2.000	6,310,000	12,562,160	1.9908	0.607	0.607	0.610	0.604	0.610	20,693,301	0.6071	0.51%
2005-12-13	0	1.980	1.980	1.990	1.970	2.000	11,982,000	23,829,420	1.9888	0.604	0.604	0.607	0.601	0.610	39,294,316	0.6064	0.00%
2005-12-12	0	1.980	1.980	1.990	1.970	2.000	8,168,995	16,187,890	1.9816	0.604	0.604	0.607	0.601	0.610	26,789,774	0.6043	0.00%
2005-12-09	0	1.980	1.980	1.990	1.980	2.000	6,612,000	13,127,980	1.9855	0.604	0.604	0.607	0.604	0.610	21,683,694	0.6054	-1.00%
2005-12-08	0	2.000	1.990	2.000	1.980	2.050	28,365,200	57,337,888	2.0214	0.610	0.607	0.610	0.604	0.625	93,022,127	0.6164	0.00%
2005-12-07	0	2.000	1.990	2.000	1.960	2.000	16,940,233	33,621,517	1.9847	0.610	0.607	0.610	0.598	0.610	55,554,571	0.6052	1.52%
2005-12-06	0	1.970	1.970	1.980	1.960	2.000	13,956,000	27,703,480	1.9851	0.601	0.601	0.604	0.598	0.610	45,767,941	0.6053	-1.50%
2005-12-05	0	2.000	2.000	2.025	1.990	2.025	5,450,000	10,969,460	2.0127	0.610	0.610	0.617	0.607	0.617	17,872,978	0.6137	-1.23%
2005-12-02	0	2.025	2.025	2.050	2.000	2.050	9,688,000	19,606,550	2.0238	0.617	0.617	0.625	0.610	0.625	31,771,268	0.6171	0.00%
2005-12-01	0	2.025	2.000	2.025	1.950	2.025	8,206,000	16,424,000	2.0015	0.617	0.610	0.617	0.595	0.617	26,911,130	0.6103	3.32%
2005-11-30	0	1.960	1.960	1.970	1.960	2.025	11,838,000	23,549,930	1.9894	0.598	0.598	0.601	0.598	0.617	38,822,076	0.6066	-2.00%
2005-11-29	0	2.000	2.000	2.025	1.970	2.025	14,106,000	28,071,240	1.9900	0.610	0.610	0.617	0.601	0.617	46,259,858	0.6068	-1.23%
2005-11-28	0	2.025	2.000	2.025	2.000	2.025	5,350,000	10,756,450	2.0106	0.617	0.610	0.617	0.610	0.617	17,545,033	0.6131	0.00%
2005-11-25	0	2.025	2.000	2.025	2.000	2.050	7,598,000	15,410,350	2.0282	0.617	0.610	0.617	0.610	0.625	24,917,227	0.6185	-2.41%
2005-11-24	0	2.075	2.050	2.075	2.025	2.100	15,515,386	31,910,444	2.0567	0.633	0.625	0.633	0.617	0.640	50,881,863	0.6271	0.00%
2005-11-23	0	2.075	2.050	2.075	2.050	2.100	29,430,000	61,451,900	2.0881	0.633	0.625	0.633	0.625	0.640	96,514,081	0.6367	1.22%
2005-11-22	0	2.050	2.050	2.075	2.025	2.075	18,264,000	37,363,600	2.0458	0.625	0.625	0.633	0.617	0.633	59,895,792	0.6238	1.23%
2005-11-21	0	2.025	2.025	2.050	2.000	2.075	37,966,995	77,296,570	2.0359	0.617	0.617	0.625	0.610	0.633	124,510,691	0.6208	1.76%
2005-11-18	0	1.990	1.990	2.000	1.930	2.000	28,108,000	55,426,100	1.9719	0.607	0.607	0.610	0.589	0.610	92,178,654	0.6013	3.65%
2005-11-17	0	1.920	1.920	1.930	1.890	1.920	7,508,000	14,314,780	1.9066	0.585	0.585	0.589	0.576	0.585	24,622,077	0.5814	1.05%
2005-11-16	0	1.900	1.900	1.910	1.890	1.930	9,338,000	17,811,760	1.9074	0.579	0.579	0.582	0.576	0.589	30,623,462	0.5816	-1.55%
2005-11-15	0	1.930	1.920	1.930	1.870	1.930	7,424,000	14,105,980	1.9001	0.589	0.585	0.589	0.570	0.589	24,346,603	0.5794	2.12%
2005-11-14	0	1.890	1.880	1.890	1.860	1.910	9,252,650	17,480,362	1.8892	0.576	0.573	0.576	0.567	0.582	30,343,561	0.5761	0.00%
2005-11-11	0	1.890	1.890	1.900	1.880	1.940	12,912,000	24,512,026	1.8984	0.576	0.576	0.579	0.573	0.592	42,344,200	0.5789	-1.56%
2005-11-10	0	1.920	1.910	1.920	1.890	1.950	20,804,000	39,949,460	1.9203	0.585	0.582	0.585	0.576	0.595	68,225,584	0.5855	2.67%
2005-11-09	0	1.870	1.860	1.880	1.850	1.900	4,464,875	8,409,044	1.8834	0.570	0.567	0.573	0.564	0.579	14,642,314	0.5743	0.00%
2005-11-08	0	1.870	1.860	1.870	1.830	1.870	3,472,000	6,442,800	1.8556	0.570	0.567	0.570	0.558	0.570	11,386,235	0.5658	0.54%
2005-11-07	0	1.860	1.840	1.860	1.830	1.890	11,744,000	21,719,140	1.8494	0.567	0.561	0.567	0.558	0.576	38,513,808	0.5639	-2.62%
2005-11-04	0	1.910	1.910	1.920	1.910	1.950	6,622,000	12,717,300	1.9205	0.582	0.582	0.585	0.582	0.595	21,716,488	0.5856	-0.52%
2005-11-03	0	1.920	1.910	1.930	1.870	1.960	20,400,091	39,130,717	1.9182	0.585	0.582	0.589	0.570	0.598	66,900,986	0.5849	2.67%
2005-11-02	0	1.870	1.870	1.880	1.860	1.880	12,106,000	22,639,380	1.8701	0.570	0.570	0.573	0.567	0.573	39,700,967	0.5702	1.08%
2005-11-01	0	1.850	1.830	1.840	1.760	1.850	20,424,000	37,116,500	1.8173	0.564	0.558	0.561	0.537	0.564	66,979,395	0.5541	5.11%
2005-10-31	0	1.760	1.750	1.760	1.740	1.770	9,304,000	16,330,660	1.7552	0.537	0.534	0.537	0.531	0.540	30,511,961	0.5352	1.73%
2005-10-28	0	1.730	1.730	1.740	1.710	1.750	15,801,000	27,300,980	1.7278	0.528	0.528	0.531	0.521	0.534	51,818,518	0.5269	-1.70%
2005-10-27	0	1.760	1.740	1.750	1.750	1.820	28,109,730	50,530,830	1.7976	0.537	0.531	0.534	0.534	0.555	92,184,327	0.5481	-3.30%
2005-10-26	0	1.820	1.810	1.820	1.810	1.860	11,860,000	21,697,072	1.8294	0.555	0.552	0.555	0.552	0.567	38,894,224	0.5578	-1.62%
2005-10-25	0	1.850	1.840	1.850	1.850	1.880	10,096,000	18,792,320	1.8614	0.564	0.561	0.564	0.564	0.573	33,109,282	0.5676	0.54%
2005-10-24	0	1.840	1.830	1.840	1.820	1.870	13,348,000	24,710,900	1.8513	0.561	0.558	0.561	0.555	0.570	43,774,038	0.5645	-1.60%
2005-10-21	0	1.870	1.870	1.880	1.860	1.900	18,573,088	34,951,325	1.8818	0.570	0.570	0.573	0.567	0.579	60,909,430	0.5738	-0.53%
2005-10-20	0	1.880	1.880	1.890	1.880	1.930	6,209,642	11,857,884	1.9096	0.573	0.573	0.576	0.573	0.589	20,364,182	0.5823	-2.08%
2005-10-19	0	1.920	1.900	1.920	1.900	1.950	12,076,000	23,149,560	1.9170	0.585	0.579	0.585	0.579	0.595	39,602,584	0.5845	-2.54%
2005-10-18	0	1.970	1.960	1.970	1.950	1.970	6,738,000	13,240,480	1.9650	0.601	0.598	0.601	0.595	0.601	22,096,904	0.5992	0.51%
2005-10-17	0	1.960	1.940	1.960	1.930	1.960	14,809,000	28,798,080	1.9446	0.598	0.592	0.598	0.589	0.598	48,565,308	0.5930	1.55%
2005-10-14	0	1.930	1.930	1.940	1.930	1.980	11,417,969	22,216,941	1.9458	0.589	0.589	0.592	0.589	0.604	37,444,607	0.5933	-2.53%
2005-10-13	0	1.980	1.970	1.980	1.930	1.980	7,280,000	14,277,520	1.9612	0.604	0.601	0.604	0.589	0.604	23,874,363	0.5980	1.54%
2005-10-12	0	1.950	1.960	1.970	1.930	2.025	10,872,000	21,409,500	1.9692	0.595	0.598	0.601	0.589	0.617	35,654,131	0.6005	-3.70%
2005-10-10	0	2.025	2.000	2.025	1.980	2.025	6,458,835	12,925,228	2.0012	0.617	0.610	0.617	0.604	0.617	21,181,397	0.6102	1.76%
2005-10-07	0	1.990	1.980	2.000	1.970	2.025	8,748,000	17,417,060	1.9910	0.607	0.604	0.610	0.601	0.617	28,688,589	0.6071	-1.73%
2005-10-06	0	2.025	2.000	2.025	1.970	2.025	10,973,000	21,853,570	1.9916	0.617	0.610	0.617	0.601	0.617	35,985,355	0.6073	-1.22%
2005-10-05	0	2.050	2.025	2.050	2.025	2.075	6,300,000	12,833,800	2.0371	0.625	0.617	0.625	0.617	0.633	20,660,507	0.6212	0.00%
2005-10-04	0	2.050	2.050	2.075	2.050	2.075	6,312,000	13,068,250	2.0704	0.625	0.625	0.633	0.625	0.633	20,699,860	0.6313	-1.20%
2005-10-03	0	2.075	2.050	2.075	2.050	2.075	4,243,000	8,753,600	2.0631	0.633	0.625	0.633	0.625	0.633	13,914,687	0.6291	0.00%
2005-09-30	0	2.075	2.050	2.075	2.050	2.100	17,864,000	37,029,770	2.0729	0.633	0.625	0.633	0.625	0.640	58,584,014	0.6321	0.00%
2005-09-29	0	2.075	2.050	2.075	1.960	2.075	25,076,000	51,218,600	2.0425	0.633	0.625	0.633	0.598	0.633	82,235,375	0.6228	5.87%
2005-09-28	0	1.960	1.950	1.960	1.960	1.980	6,242,000	12,329,520	1.9753	0.598	0.595	0.598	0.598	0.604	20,470,299	0.6023	0.00%
2005-09-27	0	1.960	1.950	1.960	1.930	1.980	9,984,000	19,563,820	1.9595	0.598	0.595	0.598	0.589	0.604	32,741,984	0.5975	0.51%
2005-09-26	0	1.950	1.940	1.950	1.930	1.970	8,442,000	16,489,180	1.9532	0.595	0.592	0.595	0.589	0.601	27,685,079	0.5956	-1.02%
2005-09-23	0	1.970	1.960	1.970	1.950	1.990	11,818,000	23,307,991	1.9722	0.601	0.598	0.601	0.595	0.607	38,756,487	0.6014	-1.01%
2005-09-22	0	1.990	1.990	2.000	1.980	2.025	11,290,000	22,497,780	1.9927	0.607	0.607	0.610	0.604	0.617	37,024,940	0.6076	-2.02%
2005-09-21	0	2.100	2.075	2.100	2.050	2.150	27,020,000	56,525,350	2.0920	0.619	0.612	0.619	0.605	0.634	91,623,729	0.6169	-1.18%
2005-09-20	0	2.125	2.125	2.150	2.100	2.150	12,274,000	26,109,100	2.1272	0.627	0.627	0.634	0.619	0.634	41,620,638	0.6273	0.00%
2005-09-16	0	2.125	2.100	2.125	2.100	2.150	11,282,000	24,048,000	2.1315	0.627	0.619	0.627	0.619	0.634	38,256,806	0.6286	1.19%
2005-09-15	0	2.100	2.100	2.125	2.100	2.150	4,556,000	9,749,200	2.1399	0.619	0.619	0.627	0.619	0.634	15,449,212	0.6310	-2.33%
2005-09-14	0	2.150	2.125	2.150	2.100	2.150	8,618,000	18,305,400	2.1241	0.634	0.627	0.634	0.619	0.634	29,223,290	0.6264	2.38%
2005-09-13	0	2.100	2.100	2.125	2.100	2.175	17,148,000	36,709,400	2.1407	0.619	0.619	0.627	0.619	0.641	58,148,176	0.6313	-3.45%
2005-09-12	0	2.175	2.150	2.175	2.125	2.175	14,064,000	30,185,000	2.1463	0.641	0.634	0.641	0.627	0.641	47,690,456	0.6329	3.57%
2005-09-09	0	2.100	2.100	2.125	2.100	2.125	3,525,315	7,428,630	2.1072	0.619	0.619	0.627	0.619	0.627	11,954,201	0.6214	-1.18%
2005-09-08	0	2.125	2.100	2.125	2.100	2.150	5,830,000	12,319,500	2.1131	0.627	0.619	0.627	0.619	0.634	19,769,295	0.6232	-1.16%
2005-09-07	0	2.150	2.125	2.150	2.100	2.150	7,122,000	15,136,850	2.1254	0.634	0.627	0.634	0.619	0.634	24,150,414	0.6268	1.18%
2005-09-06	0	2.125	2.100	2.125	2.100	2.150	13,394,000	28,402,500	2.1205	0.627	0.619	0.627	0.619	0.634	45,418,513	0.6254	-1.16%
2005-09-05	0	2.150	2.125	2.150	2.100	2.150	8,712,000	18,555,286	2.1299	0.634	0.627	0.634	0.619	0.634	29,542,040	0.6281	0.00%
2005-09-02	0	2.150	2.125	2.150	2.125	2.175	16,279,251	34,856,508	2.1412	0.634	0.627	0.634	0.627	0.641	55,202,283	0.6314	-1.15%
2005-09-01	0	2.175	2.150	2.175	2.125	2.175	9,078,000	19,513,700	2.1496	0.641	0.634	0.641	0.627	0.641	30,783,131	0.6339	2.35%
2005-08-31	0	2.125	2.125	2.150	2.100	2.150	21,864,543	46,406,680	2.1225	0.627	0.627	0.634	0.619	0.634	74,141,782	0.6259	0.00%
2005-08-30	0	2.125	2.125	2.150	2.100	2.200	41,842,878	89,720,744	2.1442	0.627	0.627	0.634	0.619	0.649	141,887,510	0.6323	2.41%
2005-08-29	0	2.075	2.075	2.100	2.075	2.150	46,528,000	97,921,400	2.1046	0.612	0.612	0.619	0.612	0.634	157,774,569	0.6206	-3.49%
2005-08-26	0	2.150	2.125	2.150	2.050	2.175	98,398,000	208,286,700	2.1168	0.634	0.627	0.634	0.605	0.641	333,663,645	0.6242	9.14%
2005-08-25	0	1.970	1.970	1.980	1.970	2.025	16,438,000	32,714,760	1.9902	0.581	0.581	0.584	0.581	0.597	55,740,594	0.5869	0.00%
2005-08-24	0	1.970	1.970	1.980	1.960	1.980	9,950,000	19,596,940	1.9695	0.581	0.581	0.584	0.578	0.584	33,740,048	0.5808	0.00%
2005-08-23	0	1.970	1.960	1.970	1.960	2.075	33,440,000	66,408,590	1.9859	0.581	0.578	0.581	0.578	0.612	113,393,690	0.5856	-3.90%
2005-08-22	0	2.050	2.025	2.050	2.000	2.050	11,063,580	22,394,825	2.0242	0.605	0.597	0.605	0.590	0.605	37,516,153	0.5969	3.02%
2005-08-19	0	1.990	1.980	1.990	1.940	2.050	27,546,000	54,821,490	1.9902	0.587	0.584	0.587	0.572	0.605	93,407,374	0.5869	-1.73%
2005-08-18	0	2.025	2.000	2.025	2.000	2.150	56,666,777	116,472,787	2.0554	0.597	0.590	0.597	0.590	0.634	192,154,753	0.6061	-6.90%
2005-08-17	0	2.175	2.150	2.175	2.075	2.175	58,540,554	125,353,601	2.1413	0.641	0.634	0.641	0.612	0.641	198,508,655	0.6315	-2.25%
2005-08-16	0	2.225	2.175	2.225	2.100	2.225	83,108,641	180,738,680	2.1747	0.656	0.641	0.656	0.619	0.656	281,818,046	0.6413	4.71%
2005-08-15	0	2.125	2.100	2.125	1.970	2.125	52,354,878	107,280,930	2.0491	0.627	0.619	0.627	0.581	0.627	177,533,277	0.6043	7.87%
2005-08-12	0	1.970	1.970	1.980	1.950	1.990	20,898,053	41,223,973	1.9726	0.581	0.581	0.584	0.575	0.587	70,864,454	0.5817	2.07%
2005-08-11	0	1.930	1.930	1.940	1.920	1.970	20,986,000	40,706,980	1.9397	0.569	0.569	0.572	0.566	0.581	71,162,679	0.5720	-2.03%
2005-08-10	0	1.970	1.960	1.970	1.960	2.000	14,326,000	28,286,440	1.9745	0.581	0.578	0.581	0.578	0.590	48,578,888	0.5823	-0.51%
2005-08-09	0	1.980	1.970	1.990	1.960	2.025	16,922,000	33,512,290	1.9804	0.584	0.581	0.587	0.578	0.597	57,381,819	0.5840	-1.00%
2005-08-08	0	2.000	1.990	2.000	1.950	2.025	30,994,000	61,604,210	1.9876	0.590	0.587	0.590	0.575	0.597	105,099,402	0.5862	1.52%
2005-08-05	0	1.970	1.960	1.970	1.930	1.970	10,764,000	21,096,380	1.9599	0.581	0.578	0.581	0.569	0.581	36,500,289	0.5780	0.51%
2005-08-04	0	1.960	1.950	1.960	1.940	1.970	11,216,000	21,931,240	1.9554	0.578	0.575	0.578	0.572	0.581	38,033,003	0.5766	0.51%
2005-08-03	0	1.950	1.950	1.960	1.900	1.960	15,342,000	29,741,840	1.9386	0.575	0.575	0.578	0.560	0.578	52,024,102	0.5717	1.56%
2005-08-02	0	1.920	1.910	1.920	1.910	1.940	9,012,030	17,390,625	1.9297	0.566	0.563	0.566	0.563	0.572	30,559,430	0.5691	-0.52%
2005-08-01	0	1.930	1.920	1.930	1.910	1.940	9,374,000	18,028,980	1.9233	0.569	0.566	0.569	0.563	0.572	31,786,855	0.5672	0.00%
2005-07-29	0	1.930	1.920	1.930	1.890	1.930	19,690,860	37,814,748	1.9204	0.569	0.566	0.569	0.557	0.569	66,770,911	0.5663	1.05%
2005-07-28	0	1.910	1.900	1.920	1.850	1.930	27,674,000	52,638,420	1.9021	0.563	0.560	0.566	0.546	0.569	93,841,416	0.5609	3.80%
2005-07-27	0	1.840	1.840	1.860	1.840	1.890	20,774,000	38,715,940	1.8637	0.543	0.543	0.549	0.543	0.557	70,443,795	0.5496	-2.65%
2005-07-26	0	1.890	1.880	1.900	1.870	1.920	13,529,500	25,633,270	1.8946	0.557	0.554	0.560	0.551	0.566	45,877,988	0.5587	-2.07%
2005-07-25	0	1.930	1.920	1.930	1.920	1.950	11,533,831	22,311,012	1.9344	0.569	0.566	0.569	0.566	0.575	39,110,755	0.5705	-1.03%
2005-07-22	0	1.950	1.940	1.950	1.930	1.990	39,096,780	76,453,430	1.9555	0.575	0.572	0.575	0.569	0.587	132,575,602	0.5767	2.09%
2005-07-21	0	1.910	1.900	1.910	1.890	1.930	18,232,780	34,784,943	1.9078	0.563	0.560	0.563	0.557	0.569	61,826,621	0.5626	1.06%
2005-07-20	0	1.890	1.890	1.900	1.830	1.920	45,652,060	86,209,707	1.8884	0.557	0.557	0.560	0.540	0.566	154,804,292	0.5569	3.85%
2005-07-19	0	1.820	1.810	1.820	1.760	1.820	15,654,043	28,111,315	1.7958	0.537	0.534	0.537	0.519	0.537	53,082,228	0.5296	2.25%
2005-07-18	0	1.780	1.770	1.780	1.770	1.810	8,964,000	16,078,120	1.7936	0.525	0.522	0.525	0.522	0.534	30,396,562	0.5289	-1.11%
2005-07-15	0	1.800	1.810	1.820	1.760	1.810	22,209,129	39,544,629	1.7806	0.531	0.534	0.537	0.519	0.534	75,310,260	0.5251	0.56%
2005-07-14	0	1.790	1.780	1.790	1.750	1.850	52,694,000	94,581,558	1.7949	0.528	0.525	0.528	0.516	0.546	178,683,226	0.5293	-4.79%
2005-07-13	0	1.880	1.870	1.880	1.870	1.890	8,494,000	15,956,580	1.8786	0.554	0.551	0.554	0.551	0.557	28,802,811	0.5540	1.08%
2005-07-12	0	1.860	1.860	1.870	1.850	1.910	17,600,000	33,084,670	1.8798	0.549	0.549	0.551	0.546	0.563	59,680,889	0.5544	-2.62%
2005-07-11	0	1.910	1.900	1.910	1.860	1.910	14,024,000	26,637,700	1.8994	0.563	0.560	0.563	0.549	0.563	47,554,818	0.5601	2.69%
2005-07-08	0	1.860	1.850	1.860	1.830	1.860	11,336,000	20,940,620	1.8473	0.549	0.546	0.549	0.540	0.549	38,439,918	0.5448	1.09%
2005-07-07	0	1.840	1.840	1.850	1.840	1.880	14,512,000	26,964,620	1.8581	0.543	0.543	0.546	0.543	0.554	49,209,606	0.5480	-1.08%
2005-07-06	0	1.860	1.860	1.870	1.860	1.920	11,414,500	21,553,590	1.8883	0.549	0.549	0.551	0.549	0.566	38,706,109	0.5569	-2.62%
2005-07-05	0	1.910	1.900	1.910	1.900	1.930	11,106,000	21,226,040	1.9112	0.563	0.560	0.563	0.560	0.569	37,659,998	0.5636	0.00%
2005-07-04	0	1.910	1.900	1.910	1.890	1.950	16,324,000	31,240,160	1.9138	0.563	0.560	0.563	0.557	0.575	55,354,025	0.5644	-2.05%
2005-06-30	0	1.950	1.940	1.960	1.930	1.980	6,758,000	13,184,520	1.9509	0.575	0.572	0.578	0.569	0.584	22,916,105	0.5753	-0.51%
2005-06-29	0	1.960	1.950	1.960	1.940	2.000	20,850,000	41,006,540	1.9667	0.578	0.575	0.578	0.572	0.590	70,701,508	0.5800	-1.51%
2005-06-28	0	1.990	1.980	1.990	1.970	2.000	9,656,154	19,143,600	1.9825	0.587	0.584	0.587	0.581	0.590	32,743,628	0.5847	-1.73%
2005-06-27	0	2.025	2.000	2.025	1.970	2.025	14,344,000	28,579,660	1.9924	0.597	0.590	0.597	0.581	0.597	48,639,925	0.5876	1.76%
2005-06-24	0	1.990	1.980	2.000	1.970	2.000	13,930,000	27,676,620	1.9868	0.587	0.584	0.590	0.581	0.590	47,236,067	0.5859	-0.50%
2005-06-23	0	2.000	2.000	2.025	2.000	2.100	14,497,926	29,302,213	2.0211	0.590	0.590	0.597	0.590	0.619	49,161,882	0.5960	-3.61%
2005-06-22	0	2.075	2.050	2.075	2.050	2.100	37,967,000	78,776,580	2.0749	0.612	0.605	0.612	0.605	0.619	128,744,564	0.6119	1.22%
2005-06-21	0	2.050	2.050	2.075	1.990	2.075	37,943,327	77,007,261	2.0295	0.605	0.605	0.612	0.587	0.612	128,664,290	0.5985	3.02%
2005-06-20	0	1.990	1.980	1.990	1.930	2.000	42,096,252	82,475,794	1.9592	0.587	0.584	0.587	0.569	0.590	142,746,691	0.5778	3.65%
2005-06-17	0	1.920	1.920	1.930	1.880	1.930	18,836,358	36,017,129	1.9121	0.566	0.566	0.569	0.554	0.569	63,873,329	0.5639	1.59%
2005-06-16	0	1.890	1.880	1.890	1.840	1.900	29,917,560	56,056,162	1.8737	0.557	0.554	0.557	0.543	0.560	101,449,238	0.5526	1.61%
2005-06-15	0	1.860	1.850	1.870	1.850	1.890	10,542,000	19,647,960	1.8638	0.549	0.546	0.551	0.546	0.557	35,747,496	0.5496	-1.59%
2005-06-14	0	1.890	1.880	1.890	1.870	1.920	16,422,000	31,102,860	1.8940	0.557	0.554	0.557	0.551	0.566	55,686,339	0.5585	-1.05%
2005-06-13	0	1.910	1.900	1.910	1.900	1.950	25,290,000	48,634,070	1.9231	0.563	0.560	0.563	0.560	0.575	85,757,369	0.5671	-0.52%
2005-06-10	0	1.920	1.920	1.930	1.890	1.940	22,638,000	43,398,620	1.9171	0.566	0.566	0.569	0.557	0.572	76,764,544	0.5653	1.05%
2005-06-09	0	1.900	1.890	1.900	1.860	1.930	68,687,200	130,786,232	1.9041	0.560	0.557	0.560	0.549	0.569	232,915,522	0.5615	2.15%
2005-06-08	0	1.860	1.850	1.860	1.830	1.870	27,232,860	50,406,268	1.8509	0.549	0.546	0.549	0.540	0.551	92,345,529	0.5458	1.09%
2005-06-07	0	1.840	1.840	1.850	1.830	1.890	16,170,000	30,022,560	1.8567	0.543	0.543	0.546	0.540	0.557	54,831,817	0.5475	-1.08%
2005-06-06	0	1.860	1.850	1.860	1.820	1.870	9,408,000	17,379,600	1.8473	0.549	0.546	0.549	0.537	0.551	31,902,148	0.5448	1.09%
2005-06-03	0	1.840	1.820	1.840	1.810	1.840	9,426,000	17,176,940	1.8223	0.543	0.537	0.543	0.534	0.543	31,963,185	0.5374	0.00%
2005-06-02	0	1.840	1.820	1.840	1.820	1.850	8,930,000	16,336,788	1.8294	0.543	0.537	0.543	0.537	0.546	30,281,269	0.5395	0.00%
2005-06-01	0	1.840	1.840	1.850	1.820	1.850	8,372,000	15,390,320	1.8383	0.543	0.543	0.546	0.537	0.546	28,389,114	0.5421	-0.54%
2005-05-31	0	1.850	1.850	1.860	1.830	1.870	8,004,000	14,822,060	1.8518	0.546	0.546	0.549	0.540	0.551	27,141,241	0.5461	-0.54%
2005-05-30	0	1.860	1.840	1.860	1.820	1.860	8,256,000	15,210,560	1.8424	0.549	0.543	0.549	0.537	0.549	27,995,763	0.5433	1.64%
2005-05-27	0	1.830	1.830	1.840	1.820	1.840	8,520,000	15,583,260	1.8290	0.540	0.540	0.543	0.537	0.543	28,890,976	0.5394	0.00%
2005-05-26	0	1.830	1.810	1.830	1.800	1.840	23,350,000	42,502,780	1.8202	0.540	0.534	0.540	0.531	0.543	79,178,907	0.5368	-0.54%
2005-05-25	0	1.840	1.830	1.850	1.810	1.860	17,670,000	32,278,920	1.8268	0.543	0.540	0.546	0.534	0.549	59,918,256	0.5387	-1.08%
2005-05-24	0	1.860	1.850	1.860	1.820	1.860	12,548,489	23,037,874	1.8359	0.549	0.546	0.549	0.537	0.549	42,551,419	0.5414	0.54%
2005-05-23	0	1.850	1.830	1.850	1.820	1.880	24,778,000	45,469,960	1.8351	0.546	0.540	0.546	0.537	0.554	84,021,197	0.5412	-2.12%
2005-05-20	0	1.890	1.880	1.890	1.840	1.890	50,070,456	92,344,896	1.8443	0.557	0.554	0.557	0.543	0.557	169,786,894	0.5439	3.28%
2005-05-19	0	1.830	1.830	1.850	1.820	1.860	67,004,000	122,518,520	1.8285	0.540	0.540	0.546	0.537	0.549	227,207,858	0.5392	-0.54%
2005-05-18	0	1.840	1.830	1.840	1.830	1.880	26,646,000	49,257,380	1.8486	0.543	0.540	0.543	0.540	0.554	90,355,510	0.5452	-1.08%
2005-05-17	0	1.860	1.850	1.860	1.840	1.920	26,712,000	49,900,220	1.8681	0.549	0.546	0.549	0.543	0.566	90,579,313	0.5509	-3.63%
2005-05-13	0	1.930	1.920	1.930	1.910	1.970	20,368,000	39,276,960	1.9284	0.569	0.566	0.569	0.563	0.581	69,067,066	0.5687	-2.03%
2005-05-12	0	1.970	1.970	1.980	1.960	1.990	6,746,000	13,313,060	1.9735	0.581	0.581	0.584	0.578	0.587	22,875,414	0.5820	0.00%
2005-05-11	0	1.970	1.970	1.980	1.970	2.000	6,408,000	12,695,040	1.9811	0.581	0.581	0.584	0.581	0.590	21,729,269	0.5842	-2.72%
2005-05-10	0	2.025	2.000	2.025	1.990	2.050	12,332,000	24,750,130	2.0070	0.597	0.590	0.597	0.587	0.605	41,817,314	0.5919	0.00%
2005-05-09	0	2.025	2.000	2.025	2.000	2.050	9,480,000	19,207,800	2.0261	0.597	0.590	0.597	0.590	0.605	32,146,297	0.5975	-1.22%
2005-05-06	0	2.050	2.025	2.050	2.000	2.050	10,632,000	21,520,750	2.0241	0.605	0.597	0.605	0.590	0.605	36,052,683	0.5969	1.23%
2005-05-05	0	2.025	2.000	2.025	2.000	2.050	27,006,000	54,776,100	2.0283	0.597	0.590	0.597	0.590	0.605	91,576,255	0.5981	0.00%
2005-05-04	0	2.025	2.000	2.025	1.970	2.025	8,788,000	17,551,880	1.9973	0.597	0.590	0.597	0.581	0.597	29,799,753	0.5890	2.79%
2005-05-03	0	1.970	1.970	1.980	1.970	2.000	9,470,000	18,749,060	1.9798	0.581	0.581	0.584	0.581	0.590	32,112,388	0.5839	-0.51%
2005-04-29	0	1.980	1.970	1.980	1.930	1.980	27,646,000	54,238,780	1.9619	0.584	0.581	0.584	0.569	0.584	93,746,470	0.5786	1.54%
2005-04-28	0	1.950	1.940	1.950	1.920	2.050	60,998,494	119,821,669	1.9643	0.575	0.572	0.575	0.566	0.605	206,843,430	0.5793	-4.88%
2005-04-27	0	2.050	2.050	2.075	2.025	2.075	16,142,161	32,969,917	2.0425	0.605	0.605	0.612	0.597	0.612	54,737,416	0.6023	-1.20%
2005-04-26	0	2.075	2.050	2.075	2.025	2.075	26,826,405	55,026,630	2.0512	0.612	0.605	0.612	0.597	0.612	90,967,256	0.6049	1.22%
2005-04-25	0	2.050	2.050	2.075	2.000	2.100	74,305,999	151,435,798	2.0380	0.605	0.605	0.612	0.590	0.619	251,968,642	0.6010	-7.87%
2005-04-22	0	2.225	2.225	2.250	2.150	2.250	33,860,000	74,164,400	2.1903	0.656	0.656	0.664	0.634	0.664	114,817,893	0.6459	3.49%
2005-04-21	0	2.150	2.125	2.150	2.100	2.150	32,820,000	69,831,400	2.1277	0.634	0.627	0.634	0.619	0.634	111,291,295	0.6275	-1.15%
2005-04-20	0	2.175	2.175	2.200	2.150	2.250	22,804,000	49,961,700	2.1909	0.641	0.641	0.649	0.634	0.664	77,327,443	0.6461	-3.33%
2005-04-19	0	2.250	2.225	2.250	2.200	2.250	17,520,000	39,039,700	2.2283	0.664	0.656	0.664	0.649	0.664	59,409,613	0.6571	3.45%
2005-04-18	0	2.175	2.150	2.175	2.125	2.225	44,302,000	95,950,250	2.1658	0.641	0.634	0.641	0.627	0.656	150,226,293	0.6387	-4.40%
2005-04-15	0	2.275	2.250	2.275	2.250	2.325	47,230,000	107,605,800	2.2783	0.671	0.664	0.671	0.664	0.686	160,155,023	0.6719	-4.21%
2005-04-14	0	2.375	2.375	2.400	2.350	2.425	27,342,000	65,052,300	2.3792	0.700	0.700	0.708	0.693	0.715	92,715,618	0.7016	-1.04%
2005-04-13	0	2.400	2.400	2.425	2.400	2.425	8,974,000	21,723,650	2.4207	0.708	0.708	0.715	0.708	0.715	30,430,472	0.7139	-1.03%
2005-04-12	0	2.425	2.400	2.425	2.400	2.450	11,362,000	27,548,100	2.4246	0.715	0.708	0.715	0.708	0.723	38,528,083	0.7150	-1.02%
2005-04-11	0	2.450	2.450	2.475	2.425	2.475	4,042,000	9,891,400	2.4472	0.723	0.723	0.730	0.715	0.730	13,706,259	0.7217	0.00%
2005-04-08	0	2.450	2.425	2.475	2.425	2.475	11,676,000	28,643,900	2.4532	0.723	0.715	0.730	0.715	0.730	39,592,845	0.7235	0.00%
2005-04-07	0	2.450	2.425	2.450	2.425	2.450	7,832,000	19,156,390	2.4459	0.723	0.715	0.723	0.715	0.723	26,557,996	0.7213	1.03%
2005-04-06	0	2.425	2.425	2.450	2.425	2.475	5,602,000	13,644,350	2.4356	0.715	0.715	0.723	0.715	0.730	18,996,156	0.7183	-1.02%
2005-04-04	0	2.450	2.425	2.450	2.425	2.450	4,784,000	11,652,450	2.4357	0.723	0.715	0.723	0.715	0.723	16,222,351	0.7183	0.00%
2005-04-01	0	2.450	2.425	2.450	2.400	2.475	10,891,000	26,530,450	2.4360	0.723	0.715	0.723	0.708	0.730	36,930,941	0.7184	0.00%
2005-03-31	0	2.450	2.425	2.450	2.425	2.500	7,032,000	17,334,550	2.4651	0.723	0.715	0.723	0.715	0.737	23,845,228	0.7270	0.00%
2005-03-30	0	2.450	2.425	2.450	2.425	2.450	7,878,000	19,191,150	2.4360	0.723	0.715	0.723	0.715	0.723	26,713,980	0.7184	-1.01%
2005-03-29	0	2.475	2.450	2.475	2.450	2.475	5,612,000	13,769,700	2.4536	0.730	0.723	0.730	0.723	0.730	19,030,065	0.7236	0.00%
2005-03-24	0	2.475	2.450	2.475	2.425	2.475	11,252,000	27,631,950	2.4557	0.730	0.723	0.730	0.715	0.730	38,155,078	0.7242	0.00%
2005-03-23	0	2.475	2.450	2.475	2.425	2.500	20,728,000	50,948,150	2.4579	0.730	0.723	0.730	0.715	0.737	70,287,811	0.7249	-1.00%
2005-03-22	0	2.500	2.500	2.525	2.500	2.550	5,824,000	14,649,500	2.5154	0.737	0.737	0.745	0.737	0.752	19,748,949	0.7418	-1.96%
2005-03-21	0	2.550	2.525	2.550	2.500	2.550	6,674,000	16,859,400	2.5261	0.752	0.745	0.752	0.737	0.752	22,631,264	0.7450	0.99%
2005-03-18	0	2.525	2.525	2.550	2.500	2.550	8,284,000	20,966,650	2.5310	0.745	0.745	0.752	0.737	0.752	28,090,709	0.7464	-0.98%
2005-03-17	0	2.550	2.525	2.550	2.525	2.550	10,225,000	25,912,450	2.5342	0.752	0.745	0.752	0.745	0.752	34,672,562	0.7473	0.00%
2005-03-16	0	2.550	2.525	2.550	2.525	2.550	9,852,000	24,987,750	2.5363	0.752	0.745	0.752	0.745	0.752	33,407,734	0.7480	0.00%
2005-03-15	0	2.550	2.525	2.550	2.525	2.575	11,842,000	30,231,000	2.5529	0.752	0.745	0.752	0.745	0.759	40,155,744	0.7528	-0.97%
2005-03-14	0	2.575	2.550	2.575	2.550	2.575	2,646,000	6,793,200	2.5673	0.759	0.752	0.759	0.752	0.759	8,972,479	0.7571	0.00%
2005-03-11	0	2.575	2.550	2.575	2.525	2.575	7,434,000	18,999,058	2.5557	0.759	0.752	0.759	0.745	0.759	25,208,394	0.7537	0.98%
2005-03-10	0	2.550	2.550	2.575	2.525	2.575	18,734,000	47,829,600	2.5531	0.752	0.752	0.759	0.745	0.759	63,526,238	0.7529	0.00%
2005-03-09	0	2.550	2.550	2.575	2.550	2.600	19,107,000	49,198,993	2.5749	0.752	0.752	0.759	0.752	0.767	64,791,065	0.7593	-1.92%
2005-03-08	0	2.600	2.575	2.600	2.550	2.600	18,308,000	47,154,850	2.5756	0.767	0.759	0.767	0.752	0.767	62,081,689	0.7596	0.97%
2005-03-07	0	2.575	2.550	2.575	2.550	2.600	8,948,000	23,090,450	2.5805	0.759	0.752	0.759	0.752	0.767	30,342,307	0.7610	0.00%
2005-03-04	0	2.575	2.550	2.575	2.550	2.625	18,020,000	46,445,400	2.5774	0.759	0.752	0.759	0.752	0.774	61,105,092	0.7601	-1.90%
2005-03-03	0	2.625	2.625	2.650	2.625	2.650	7,392,000	19,495,340	2.6374	0.774	0.774	0.781	0.774	0.781	25,065,974	0.7778	0.00%
2005-03-02	0	2.625	2.625	2.650	2.625	2.700	20,044,183	53,323,295	2.6603	0.774	0.774	0.781	0.774	0.796	67,969,015	0.7845	-3.67%
2005-03-01	0	2.725	2.700	2.725	2.650	2.725	22,748,670	61,338,275	2.6963	0.804	0.796	0.804	0.781	0.804	77,139,821	0.7952	0.00%
2005-02-28	0	2.725	2.700	2.725	2.625	2.725	35,769,474	96,215,326	2.6899	0.804	0.796	0.804	0.774	0.804	121,292,842	0.7932	3.81%
2005-02-25	0	2.625	2.625	2.650	2.600	2.650	21,622,000	56,826,400	2.6282	0.774	0.774	0.781	0.767	0.781	73,319,329	0.7751	0.00%
2005-02-24	0	2.625	2.600	2.625	2.600	2.650	18,227,362	47,917,909	2.6289	0.774	0.767	0.774	0.767	0.781	61,808,249	0.7753	0.96%
2005-02-23	0	2.600	2.575	2.600	2.550	2.600	6,084,000	15,754,350	2.5895	0.767	0.759	0.767	0.752	0.767	20,630,598	0.7636	0.00%
2005-02-22	0	2.600	2.575	2.600	2.575	2.625	11,754,781	30,529,923	2.5972	0.767	0.759	0.767	0.759	0.774	39,859,988	0.7659	0.97%
2005-02-21	0	2.575	2.575	2.600	2.575	2.625	8,543,000	22,222,925	2.6013	0.759	0.759	0.767	0.759	0.774	28,968,968	0.7671	-0.96%
2005-02-18	0	2.600	2.575	2.600	2.550	2.600	13,884,000	35,856,050	2.5825	0.767	0.759	0.767	0.752	0.767	47,080,083	0.7616	0.97%
2005-02-17	0	2.575	2.550	2.575	2.550	2.650	16,705,000	43,320,625	2.5933	0.759	0.752	0.759	0.752	0.781	56,645,980	0.7648	-2.83%
2005-02-16	0	2.650	2.625	2.650	2.625	2.675	8,940,000	23,705,350	2.6516	0.781	0.774	0.781	0.774	0.789	30,315,179	0.7820	-0.93%
2005-02-15	0	2.675	2.650	2.675	2.575	2.675	19,056,000	50,127,100	2.6305	0.789	0.781	0.789	0.759	0.789	64,618,126	0.7757	1.90%
2005-02-14	0	2.625	2.625	2.650	2.600	2.650	10,790,000	28,337,550	2.6263	0.774	0.774	0.781	0.767	0.781	36,588,454	0.7745	0.96%
2005-02-08	0	2.600	2.600	2.625	2.575	2.625	5,838,000	15,220,350	2.6071	0.767	0.767	0.774	0.759	0.774	19,796,422	0.7688	0.97%
2005-02-07	0	2.575	2.575	2.600	2.550	2.625	24,046,000	62,138,950	2.5842	0.759	0.759	0.767	0.752	0.774	81,539,015	0.7621	0.98%
2005-02-04	0	2.550	2.525	2.550	2.525	2.575	9,883,000	25,139,075	2.5437	0.752	0.745	0.752	0.745	0.759	33,512,854	0.7501	0.00%
2005-02-03	0	2.550	2.500	2.525	2.525	2.575	18,852,380	47,933,873	2.5426	0.752	0.737	0.745	0.745	0.759	63,927,659	0.7498	0.00%
2005-02-02	0	2.550	2.525	2.550	2.525	2.575	21,844,000	55,598,250	2.5452	0.752	0.745	0.752	0.745	0.759	74,072,122	0.7506	0.00%
2005-02-01	0	2.550	2.550	2.575	2.550	2.600	12,836,000	32,962,100	2.5679	0.752	0.752	0.759	0.752	0.767	43,526,358	0.7573	-0.97%
2005-01-31	0	2.575	2.550	2.575	2.550	2.600	19,848,000	51,447,916	2.5921	0.759	0.752	0.759	0.752	0.767	67,303,767	0.7644	-0.96%
2005-01-28	0	2.600	2.575	2.600	2.575	2.650	33,454,123	87,759,823	2.6233	0.767	0.759	0.767	0.759	0.781	113,441,580	0.7736	0.97%
2005-01-27	0	2.575	2.575	2.600	2.575	2.675	19,023,607	50,019,577	2.6293	0.759	0.759	0.767	0.759	0.789	64,508,283	0.7754	-0.96%
2005-01-26	0	2.600	2.575	2.600	2.550	2.650	56,479,514	147,120,121	2.6048	0.767	0.759	0.767	0.752	0.781	191,519,751	0.7682	2.97%
2005-01-25	0	2.525	2.525	2.550	2.500	2.550	10,119,000	25,475,225	2.5176	0.745	0.745	0.752	0.737	0.752	34,313,120	0.7424	1.00%
2005-01-24	0	2.500	2.500	2.525	2.500	2.550	12,854,000	32,302,700	2.5130	0.737	0.737	0.745	0.737	0.752	43,587,395	0.7411	-0.99%
2005-01-21	0	2.525	2.525	2.550	2.525	2.575	9,826,000	24,922,800	2.5364	0.745	0.745	0.752	0.745	0.759	33,319,569	0.7480	-0.98%
2005-01-20	0	2.550	2.550	2.575	2.550	2.575	9,464,000	24,216,100	2.5588	0.752	0.752	0.759	0.752	0.759	32,092,042	0.7546	-0.97%
2005-01-19	0	2.575	2.550	2.575	2.550	2.600	9,034,000	23,246,800	2.5733	0.759	0.752	0.759	0.752	0.767	30,633,929	0.7589	0.98%
2005-01-18	0	2.550	2.525	2.550	2.525	2.575	9,692,000	24,747,200	2.5534	0.752	0.745	0.752	0.745	0.759	32,865,181	0.7530	-0.97%
2005-01-17	0	2.575	2.550	2.575	2.525	2.600	18,622,000	47,897,750	2.5721	0.759	0.752	0.759	0.745	0.767	63,146,450	0.7585	1.98%
2005-01-14	0	2.525	2.525	2.550	2.525	2.575	11,047,579	28,136,229	2.5468	0.745	0.745	0.752	0.745	0.759	37,461,894	0.7511	-0.98%
2005-01-13	0	2.550	2.550	2.575	2.525	2.600	16,834,000	43,066,950	2.5583	0.752	0.752	0.759	0.745	0.767	57,083,414	0.7545	-0.97%
2005-01-12	0	2.575	2.550	2.575	2.550	2.600	11,188,000	28,801,050	2.5743	0.759	0.752	0.759	0.752	0.767	37,938,056	0.7592	-0.96%
2005-01-11	0	2.600	2.575	2.600	2.550	2.625	22,024,804	56,872,540	2.5822	0.767	0.759	0.767	0.752	0.774	74,685,221	0.7615	2.97%
2005-01-10	0	2.525	2.525	2.550	2.500	2.600	21,801,000	55,526,550	2.5470	0.745	0.745	0.752	0.737	0.767	73,926,311	0.7511	-0.98%
2005-01-07	0	2.550	2.525	2.575	2.525	2.675	28,918,000	74,266,500	2.5682	0.752	0.745	0.759	0.745	0.789	98,059,770	0.7574	-2.86%
2005-01-06	0	2.625	2.625	2.650	2.625	2.675	9,410,000	24,859,100	2.6418	0.774	0.774	0.781	0.774	0.789	31,908,930	0.7791	0.00%
2005-01-05	0	2.625	2.625	2.650	2.625	2.675	17,466,000	46,185,550	2.6443	0.774	0.774	0.781	0.774	0.789	59,226,501	0.7798	-2.78%
2005-01-04	0	2.700	2.675	2.700	2.650	2.700	12,676,000	33,920,000	2.6759	0.796	0.789	0.796	0.781	0.796	42,983,804	0.7891	0.93%
2005-01-03	0	2.675	2.675	2.700	2.675	2.700	5,576,000	14,954,700	2.6820	0.789	0.789	0.796	0.789	0.796	18,907,991	0.7909	-0.93%
2004-12-31	0	2.700	2.675	2.700	2.675	2.700	4,826,000	13,008,850	2.6956	0.796	0.789	0.796	0.789	0.796	16,364,771	0.7949	0.00%
2004-12-30	0	2.700	2.675	2.700	2.675	2.750	10,559,000	28,648,025	2.7131	0.796	0.789	0.796	0.789	0.811	35,805,143	0.8001	-0.92%
2004-12-29	0	2.725	2.725	2.750	2.725	2.775	3,624,000	9,961,650	2.7488	0.804	0.804	0.811	0.804	0.818	12,288,838	0.8106	-1.80%
2004-12-28	0	2.775	2.725	2.775	2.675	2.775	10,288,000	28,076,450	2.7290	0.818	0.804	0.818	0.789	0.818	34,886,193	0.8048	1.83%
2004-12-24	0	2.725	2.700	2.725	2.675	2.775	8,216,000	22,505,400	2.7392	0.804	0.796	0.804	0.789	0.818	27,860,124	0.8078	0.93%
2004-12-23	0	2.700	2.675	2.700	2.675	2.725	8,848,000	23,817,350	2.6918	0.796	0.789	0.796	0.789	0.804	30,003,211	0.7938	0.00%
2004-12-22	0	2.700	2.675	2.700	2.675	2.750	16,462,475	44,442,783	2.6996	0.796	0.789	0.796	0.789	0.811	55,823,588	0.7961	-1.82%
2004-12-21	0	2.750	2.725	2.750	2.725	2.800	9,924,000	27,279,846	2.7489	0.811	0.804	0.811	0.804	0.826	33,651,883	0.8106	0.00%
2004-12-20	0	2.750	2.750	2.775	2.725	2.775	8,456,000	23,237,450	2.7480	0.811	0.811	0.818	0.804	0.818	28,673,955	0.8104	-0.90%
2004-12-17	0	2.775	2.750	2.775	2.750	2.825	8,836,000	24,428,850	2.7647	0.818	0.811	0.818	0.811	0.833	29,962,519	0.8153	-1.77%
2004-12-16	0	2.825	2.800	2.825	2.775	2.825	6,646,000	18,634,800	2.8039	0.833	0.826	0.833	0.818	0.833	22,536,318	0.8269	0.00%
2004-12-15	0	2.825	2.800	2.825	2.700	2.850	13,866,000	38,377,200	2.7677	0.833	0.826	0.833	0.796	0.840	47,019,046	0.8162	2.73%
2004-12-14	0	2.750	2.725	2.750	2.700	2.775	8,704,000	23,750,000	2.7286	0.811	0.804	0.811	0.796	0.818	29,514,913	0.8047	2.80%
2004-12-13	0	2.675	2.675	2.700	2.675	2.725	11,960,000	32,236,000	2.6953	0.789	0.789	0.796	0.789	0.804	40,555,877	0.7949	-2.73%
2004-12-10	0	2.750	2.750	2.775	2.750	2.850	17,188,000	48,179,550	2.8031	0.811	0.811	0.818	0.811	0.840	58,283,814	0.8266	-4.35%
2004-12-09	0	2.875	2.850	2.875	2.850	2.875	12,736,000	36,484,550	2.8647	0.848	0.840	0.848	0.840	0.848	43,187,262	0.8448	0.88%
2004-12-08	0	2.850	2.850	2.875	2.850	2.975	37,118,000	108,053,672	2.9111	0.840	0.840	0.848	0.840	0.877	125,865,639	0.8585	-1.72%
2004-12-07	0	2.900	2.875	2.900	2.875	2.900	5,494,000	15,837,850	2.8828	0.855	0.848	0.855	0.848	0.855	18,629,932	0.8501	0.00%
2004-12-06	0	2.900	2.875	2.900	2.875	2.925	8,054,156	23,227,473	2.8839	0.855	0.848	0.855	0.848	0.863	27,311,318	0.8505	0.00%
2004-12-03	0	2.900	2.875	2.900	2.875	2.925	11,463,200	33,234,430	2.8992	0.855	0.848	0.855	0.848	0.863	38,871,248	0.8550	0.87%
2004-12-02	0	2.875	2.875	2.900	2.875	2.925	11,372,000	32,964,000	2.8987	0.848	0.848	0.855	0.848	0.863	38,561,993	0.8548	0.00%
2004-12-01	0	2.875	2.875	2.900	2.850	2.900	7,024,000	20,192,600	2.8748	0.848	0.848	0.855	0.840	0.855	23,818,100	0.8478	-1.71%
2004-11-30	0	2.925	2.900	2.925	2.900	2.925	9,979,282	28,985,882	2.9046	0.863	0.855	0.863	0.855	0.863	33,839,342	0.8566	0.86%
2004-11-29	0	2.900	2.875	2.900	2.875	2.950	16,324,000	47,430,350	2.9056	0.855	0.848	0.855	0.848	0.870	55,354,025	0.8569	-0.85%
2004-11-26	0	2.925	2.900	2.925	2.875	2.950	9,373,000	27,276,000	2.9101	0.863	0.855	0.863	0.848	0.870	31,783,465	0.8582	0.00%
2004-11-25	0	2.925	2.875	2.925	2.875	2.950	9,146,000	26,545,250	2.9024	0.863	0.848	0.863	0.848	0.870	31,013,717	0.8559	0.00%
2004-11-24	0	2.925	2.925	2.950	2.925	2.975	12,098,000	35,579,392	2.9409	0.863	0.863	0.870	0.863	0.877	41,023,829	0.8673	0.00%
2004-11-23	0	2.925	2.925	2.950	2.900	2.975	14,176,000	41,605,550	2.9349	0.863	0.863	0.870	0.855	0.877	48,070,244	0.8655	-0.85%
2004-11-22	0	2.950	2.925	2.950	2.875	2.950	11,798,000	34,484,450	2.9229	0.870	0.863	0.870	0.848	0.870	40,006,542	0.8620	0.00%
2004-11-19	0	2.950	2.925	2.950	2.900	2.975	21,133,000	62,023,850	2.9349	0.870	0.863	0.870	0.855	0.877	71,661,150	0.8655	0.85%
2004-11-18	0	2.925	2.925	2.950	2.875	2.975	31,470,000	92,408,150	2.9364	0.863	0.863	0.870	0.848	0.877	106,713,499	0.8659	0.86%
2004-11-17	0	2.900	2.875	2.900	2.850	2.900	10,956,000	31,472,150	2.8726	0.855	0.848	0.855	0.840	0.855	37,151,354	0.8471	1.75%
2004-11-16	0	2.850	2.825	2.850	2.825	2.950	20,384,000	58,938,550	2.8914	0.840	0.833	0.840	0.833	0.870	69,121,321	0.8527	-2.56%
2004-11-15	0	2.925	2.900	2.925	2.875	2.950	29,632,000	86,180,954	2.9084	0.863	0.855	0.863	0.848	0.870	100,480,915	0.8577	0.86%
2004-11-12	0	2.900	2.875	2.900	2.850	2.925	24,507,000	70,694,225	2.8847	0.855	0.848	0.855	0.840	0.863	83,102,247	0.8507	0.87%
2004-11-11	0	2.875	2.875	2.900	2.850	2.925	24,490,000	70,623,400	2.8838	0.848	0.848	0.855	0.840	0.863	83,044,601	0.8504	-0.86%
2004-11-10	0	2.900	2.875	2.900	2.800	2.900	36,316,000	103,805,450	2.8584	0.855	0.848	0.855	0.826	0.855	123,146,090	0.8429	2.65%
2004-11-09	0	2.825	2.800	2.825	2.800	2.850	22,565,161	63,660,514	2.8212	0.833	0.826	0.833	0.826	0.840	76,517,550	0.8320	0.00%
2004-11-08	0	2.825	2.800	2.825	2.750	2.850	24,160,000	67,963,850	2.8131	0.833	0.826	0.833	0.811	0.840	81,925,584	0.8296	1.80%
2004-11-05	0	2.775	2.750	2.775	2.750	2.800	8,700,000	24,150,950	2.7760	0.818	0.811	0.818	0.811	0.826	29,501,349	0.8186	0.91%
2004-11-04	0	2.750	2.725	2.750	2.750	2.825	10,824,000	30,040,950	2.7754	0.811	0.804	0.811	0.811	0.833	36,703,747	0.8185	-1.79%
2004-11-03	0	2.800	2.775	2.800	2.775	2.825	21,324,000	59,769,000	2.8029	0.826	0.818	0.826	0.818	0.833	72,308,823	0.8266	0.00%
2004-11-02	0	2.800	2.775	2.800	2.750	2.825	11,760,000	32,690,100	2.7798	0.826	0.818	0.826	0.811	0.833	39,877,685	0.8198	0.00%
2004-11-01	0	2.800	2.775	2.800	2.775	2.825	9,116,000	25,374,850	2.7836	0.826	0.818	0.826	0.818	0.833	30,911,988	0.8209	0.00%
2004-10-29	0	2.800	2.775	2.800	2.750	2.875	70,127,493	197,675,581	2.8188	0.826	0.818	0.826	0.811	0.848	237,799,497	0.8313	0.90%
2004-10-28	0	2.775	2.775	2.800	2.675	2.800	26,880,000	73,260,800	2.7255	0.818	0.818	0.826	0.789	0.826	91,148,995	0.8037	5.71%
2004-10-27	0	2.625	2.625	2.650	2.625	2.675	5,730,000	15,133,700	2.6411	0.774	0.774	0.781	0.774	0.789	19,430,199	0.7789	-0.94%
2004-10-26	0	2.650	2.625	2.650	2.600	2.650	7,568,000	19,810,600	2.6177	0.781	0.774	0.781	0.767	0.781	25,662,782	0.7720	0.95%
2004-10-25	0	2.625	2.600	2.625	2.600	2.625	5,118,000	13,339,050	2.6063	0.774	0.767	0.774	0.767	0.774	17,354,931	0.7686	-0.94%
2004-10-21	0	2.650	2.625	2.650	2.600	2.650	11,893,937	31,203,436	2.6235	0.781	0.774	0.781	0.767	0.781	40,331,860	0.7737	1.92%
2004-10-20	0	2.600	2.575	2.600	2.575	2.650	14,122,000	36,837,900	2.6085	0.767	0.759	0.767	0.759	0.781	47,887,132	0.7693	-2.80%
2004-10-19	0	2.675	2.675	2.700	2.600	2.675	12,189,000	32,251,475	2.6459	0.789	0.789	0.796	0.767	0.789	41,332,407	0.7803	1.90%
2004-10-18	0	2.625	2.600	2.625	2.600	2.675	11,389,000	29,996,400	2.6338	0.774	0.767	0.774	0.767	0.789	38,619,639	0.7767	-0.94%
2004-10-15	0	2.650	2.650	2.675	2.625	2.700	17,994,835	47,724,633	2.6521	0.781	0.781	0.789	0.774	0.796	61,019,759	0.7821	0.00%
2004-10-14	0	2.650	2.625	2.650	2.625	2.700	22,740,000	60,656,268	2.6674	0.781	0.774	0.781	0.774	0.796	77,110,422	0.7866	-3.64%
2004-10-13	0	2.750	2.725	2.750	2.725	2.800	10,474,000	28,846,600	2.7541	0.811	0.804	0.811	0.804	0.826	35,516,911	0.8122	-1.79%
2004-10-12	0	2.800	2.775	2.800	2.775	2.825	9,084,000	25,474,050	2.8043	0.826	0.818	0.826	0.818	0.833	30,803,477	0.8270	-1.75%
2004-10-11	0	2.850	2.825	2.850	2.750	2.850	15,566,000	43,721,550	2.8088	0.840	0.833	0.840	0.811	0.840	52,783,677	0.8283	1.79%
2004-10-08	0	2.800	2.775	2.800	2.725	2.800	20,660,000	57,030,850	2.7604	0.826	0.818	0.826	0.804	0.826	70,057,226	0.8141	0.90%
2004-10-07	0	2.775	2.775	2.800	2.775	2.850	16,864,000	47,123,900	2.7943	0.818	0.818	0.826	0.818	0.840	57,185,143	0.8241	-1.77%
2004-10-06	0	2.825	2.800	2.825	2.800	2.850	12,222,000	34,599,150	2.8309	0.833	0.826	0.833	0.826	0.840	41,444,308	0.8348	0.00%
2004-10-05	0	2.825	2.800	2.825	2.775	2.900	22,870,000	65,085,950	2.8459	0.833	0.826	0.833	0.818	0.855	77,551,246	0.8393	0.00%
2004-10-04	0	2.825	2.800	2.825	2.775	2.850	22,170,000	62,511,100	2.8196	0.833	0.826	0.833	0.818	0.840	75,177,575	0.8315	2.73%
2004-09-30	0	2.750	2.725	2.750	2.725	2.800	18,390,000	50,827,000	2.7638	0.811	0.804	0.811	0.804	0.826	62,359,747	0.8151	0.92%
2004-09-28	0	2.725	2.725	2.750	2.725	2.775	10,154,000	27,864,850	2.7442	0.804	0.804	0.811	0.804	0.818	34,431,804	0.8093	-1.80%
2004-09-27	0	2.775	2.750	2.775	2.675	2.775	8,904,000	24,309,950	2.7302	0.818	0.811	0.818	0.789	0.818	30,193,104	0.8051	0.91%
2004-09-24	0	2.750	2.725	2.750	2.675	2.800	29,572,000	81,049,648	2.7408	0.811	0.804	0.811	0.789	0.826	100,277,458	0.8083	-1.79%
2004-09-23	0	2.800	2.775	2.800	2.725	2.825	36,530,000	101,414,500	2.7762	0.826	0.818	0.826	0.804	0.833	123,871,755	0.8187	-0.88%
2004-09-22	0	2.825	2.800	2.825	2.800	2.925	22,552,000	64,713,500	2.8695	0.833	0.826	0.833	0.826	0.863	76,472,921	0.8462	-3.42%
2004-09-21	0	2.925	2.925	2.950	2.800	2.975	58,998,000	171,958,050	2.9146	0.863	0.863	0.870	0.826	0.877	200,059,836	0.8595	2.63%
2004-09-20	0	2.850	2.850	2.875	2.725	2.875	47,379,000	133,355,100	2.8146	0.840	0.840	0.848	0.804	0.848	160,660,276	0.8300	3.64%
2004-09-17	0	2.750	2.750	2.775	2.725	2.825	52,824,000	146,446,800	2.7724	0.811	0.811	0.818	0.804	0.833	179,124,051	0.8176	0.92%
2004-09-16	0	2.725	2.700	2.725	2.575	2.725	32,156,000	85,975,450	2.6737	0.804	0.796	0.804	0.759	0.804	109,039,698	0.7885	3.81%
2004-09-15	0	2.625	2.600	2.625	2.575	2.625	9,816,000	25,579,300	2.6059	0.774	0.767	0.774	0.759	0.774	33,285,660	0.7685	0.00%
2004-09-14	0	2.625	2.600	2.625	2.525	2.650	21,418,000	55,866,150	2.6084	0.774	0.767	0.774	0.745	0.781	72,627,573	0.7692	2.94%
2004-09-13	0	2.550	2.525	2.550	2.500	2.625	38,626,000	98,430,500	2.5483	0.752	0.745	0.752	0.737	0.774	130,979,206	0.7515	-2.86%
2004-09-10	0	2.625	2.625	2.650	2.600	2.675	31,462,689	83,728,640	2.6612	0.774	0.774	0.781	0.767	0.789	106,688,708	0.7848	-2.78%
2004-09-09	0	2.700	2.700	2.725	2.625	2.750	32,774,000	88,253,400	2.6928	0.796	0.796	0.804	0.774	0.811	111,135,311	0.7941	0.00%
2004-09-08	0	2.700	2.675	2.700	2.650	2.775	66,479,000	181,536,125	2.7307	0.796	0.789	0.796	0.781	0.818	225,427,605	0.8053	0.93%
2004-09-07	0	2.675	2.675	2.700	2.475	2.725	98,591,000	257,024,175	2.6070	0.789	0.789	0.796	0.730	0.804	334,318,100	0.7688	8.08%
2004-09-06	0	2.475	2.475	2.500	2.450	2.500	14,054,000	34,781,878	2.4749	0.730	0.730	0.737	0.723	0.737	47,656,546	0.7298	-1.00%
2004-09-03	0	2.500	2.475	2.500	2.475	2.550	28,480,000	71,466,300	2.5094	0.737	0.730	0.737	0.730	0.752	96,574,530	0.7400	-1.96%
2004-09-02	0	2.550	2.525	2.550	2.500	2.575	25,058,000	63,909,150	2.5504	0.752	0.745	0.752	0.737	0.759	84,970,666	0.7521	0.00%
2004-09-01	0	2.550	2.525	2.550	2.525	2.575	21,618,000	54,925,450	2.5407	0.752	0.745	0.752	0.745	0.759	73,305,765	0.7493	0.99%
2004-08-31	0	2.525	2.500	2.525	2.475	2.525	18,155,724	45,410,895	2.5012	0.745	0.737	0.745	0.730	0.745	61,565,327	0.7376	1.00%
2004-08-30	0	2.500	2.475	2.500	2.425	2.525	27,788,000	69,168,500	2.4891	0.737	0.730	0.737	0.715	0.745	94,227,986	0.7341	3.09%
2004-08-27	0	2.425	2.400	2.425	2.400	2.500	22,748,000	55,461,550	2.4381	0.715	0.708	0.715	0.708	0.737	77,137,549	0.7190	-3.00%
2004-08-26	0	2.500	2.475	2.500	2.475	2.525	15,830,000	39,555,050	2.4987	0.737	0.730	0.737	0.730	0.745	53,678,891	0.7369	1.01%
2004-08-25	0	2.475	2.475	2.500	2.450	2.525	31,106,000	77,468,950	2.4905	0.730	0.730	0.737	0.723	0.745	105,479,190	0.7344	1.02%
2004-08-24	0	2.450	2.450	2.475	2.400	2.550	49,960,975	122,820,390	2.4583	0.723	0.723	0.730	0.708	0.752	169,415,649	0.7250	-2.97%
2004-08-23	0	2.525	2.500	2.525	2.500	2.575	31,372,000	79,484,700	2.5336	0.745	0.737	0.745	0.737	0.759	106,381,185	0.7472	-6.48%
2004-08-20	0	2.700	2.675	2.700	2.650	2.700	5,669,000	15,200,925	2.6814	0.796	0.789	0.796	0.781	0.796	19,223,350	0.7908	0.00%
2004-08-19	0	2.700	2.700	2.725	2.625	2.750	20,030,000	53,905,600	2.6912	0.796	0.796	0.804	0.774	0.811	67,920,921	0.7937	3.85%
2004-08-18	0	2.600	2.575	2.600	2.550	2.600	11,710,000	30,233,150	2.5818	0.767	0.759	0.767	0.752	0.767	39,708,137	0.7614	0.97%
2004-08-17	0	2.575	2.550	2.575	2.525	2.650	16,240,000	41,809,930	2.5745	0.759	0.752	0.759	0.745	0.781	55,069,184	0.7592	-0.96%
2004-08-16	0	2.600	2.600	2.625	2.600	2.700	6,284,000	16,526,050	2.6299	0.767	0.767	0.774	0.767	0.796	21,308,790	0.7756	-3.70%
2004-08-13	0	2.700	2.675	2.700	2.650	2.725	7,910,000	21,208,750	2.6813	0.796	0.789	0.796	0.781	0.804	26,822,491	0.7907	-0.92%
2004-08-12	0	2.725	2.700	2.725	2.700	2.725	7,424,000	20,134,350	2.7121	0.804	0.796	0.804	0.796	0.804	25,174,484	0.7998	0.00%
2004-08-11	0	2.725	2.700	2.725	2.700	2.750	9,806,000	26,729,950	2.7259	0.804	0.796	0.804	0.796	0.811	33,251,750	0.8039	0.00%
2004-08-10	0	2.725	2.725	2.750	2.700	2.750	11,696,000	31,880,600	2.7258	0.804	0.804	0.811	0.796	0.811	39,660,664	0.8038	-0.91%
2004-08-09	0	2.750	2.725	2.750	2.725	2.800	3,888,000	10,706,250	2.7537	0.811	0.804	0.811	0.804	0.826	13,184,051	0.8121	-0.90%
2004-08-06	0	2.775	2.750	2.775	2.750	2.800	4,640,000	12,843,354	2.7680	0.818	0.811	0.818	0.811	0.826	15,734,053	0.8163	-1.77%
2004-08-05	0	2.825	2.800	2.825	2.725	2.825	8,464,000	23,587,150	2.7868	0.833	0.826	0.833	0.804	0.833	28,701,082	0.8218	2.73%
2004-08-04	0	2.750	2.725	2.750	2.700	2.750	7,710,000	20,964,800	2.7192	0.811	0.804	0.811	0.796	0.811	26,144,299	0.8019	0.00%
2004-08-03	0	2.750	2.725	2.750	2.700	2.800	9,358,000	25,626,400	2.7384	0.811	0.804	0.811	0.796	0.826	31,732,600	0.8076	-1.79%
2004-08-02	0	2.800	2.775	2.800	2.750	2.800	4,940,000	13,700,100	2.7733	0.826	0.818	0.826	0.811	0.826	16,751,341	0.8179	0.00%
2004-07-30	0	2.800	2.800	2.825	2.775	2.825	8,036,000	22,523,300	2.8028	0.826	0.826	0.833	0.818	0.833	27,249,751	0.8266	1.82%
2004-07-29	0	2.750	2.750	2.775	2.725	2.775	12,086,000	33,169,850	2.7445	0.811	0.811	0.818	0.804	0.818	40,983,138	0.8094	-1.79%
2004-07-28	0	2.800	2.775	2.800	2.775	2.850	5,644,000	15,815,650	2.8022	0.826	0.818	0.826	0.818	0.840	19,138,576	0.8264	0.00%
2004-07-27	0	2.800	2.800	2.825	2.775	2.850	5,038,000	14,130,400	2.8048	0.826	0.826	0.833	0.818	0.840	17,083,655	0.8271	0.00%
2004-07-26	0	2.800	2.800	2.825	2.775	2.825	7,100,000	19,888,850	2.8012	0.826	0.826	0.833	0.818	0.833	24,075,813	0.8261	-1.75%
2004-07-23	0	2.850	2.825	2.850	2.825	2.875	4,504,000	12,778,746	2.8372	0.840	0.833	0.840	0.833	0.848	15,272,882	0.8367	0.00%
2004-07-22	0	2.850	2.825	2.850	2.775	2.875	8,952,750	25,386,918	2.8357	0.840	0.833	0.840	0.818	0.848	30,358,414	0.8362	0.00%
2004-07-21	0	2.850	2.850	2.875	2.825	2.925	12,888,000	36,882,076	2.8617	0.840	0.840	0.848	0.833	0.863	43,702,688	0.8439	-0.87%
2004-07-20	0	2.875	2.850	2.875	2.850	2.925	8,136,000	23,401,250	2.8763	0.848	0.840	0.848	0.840	0.863	27,588,847	0.8482	-2.54%
2004-07-19	0	2.950	2.925	2.950	2.850	2.950	15,978,000	46,397,950	2.9039	0.870	0.863	0.870	0.840	0.870	54,180,753	0.8564	1.72%
2004-07-16	0	2.900	2.850	2.900	2.775	2.900	7,678,000	21,900,550	2.8524	0.855	0.840	0.855	0.818	0.855	26,035,788	0.8412	3.57%
2004-07-15	0	2.800	2.775	2.800	2.725	2.850	8,518,000	23,808,150	2.7950	0.826	0.818	0.826	0.804	0.840	28,884,194	0.8243	0.00%
2004-07-14	0	2.800	2.775	2.800	2.775	2.875	16,632,000	46,738,200	2.8101	0.826	0.818	0.826	0.818	0.848	56,398,440	0.8287	-2.61%
2004-07-13	0	2.875	2.850	2.875	2.825	2.900	11,188,000	32,053,100	2.8650	0.848	0.840	0.848	0.833	0.855	37,938,056	0.8449	-0.86%
2004-07-12	0	2.900	2.900	2.925	2.875	2.975	12,642,000	36,644,400	2.8986	0.855	0.855	0.863	0.848	0.877	42,868,512	0.8548	-1.69%
2004-07-09	0	2.950	2.925	2.950	2.875	2.975	10,318,000	30,417,684	2.9480	0.870	0.863	0.870	0.848	0.877	34,987,921	0.8694	1.72%
2004-07-08	0	2.900	2.850	2.875	2.850	3.000	22,504,000	66,159,302	2.9399	0.855	0.840	0.848	0.840	0.885	76,310,155	0.8670	-1.69%
2004-07-07	0	2.950	2.950	2.975	2.950	3.000	12,312,000	36,545,950	2.9683	0.870	0.870	0.877	0.870	0.885	41,749,495	0.8754	-1.67%
2004-07-06	0	3.000	2.975	3.000	2.950	3.025	14,604,000	43,499,900	2.9786	0.885	0.877	0.885	0.870	0.892	49,521,574	0.8784	0.84%
2004-07-05	0	2.975	2.950	2.975	2.925	2.975	8,284,000	24,443,800	2.9507	0.877	0.870	0.877	0.863	0.877	28,090,709	0.8702	-0.83%
2004-07-02	0	3.000	2.975	3.000	2.875	3.000	12,512,000	37,075,050	2.9632	0.885	0.877	0.885	0.848	0.885	42,427,687	0.8738	0.00%
2004-06-30	0	3.000	3.000	3.025	2.950	3.050	24,536,000	73,675,200	3.0027	0.885	0.885	0.892	0.870	0.899	83,200,585	0.8855	0.00%
2004-06-29	0	3.000	3.000	3.025	2.900	3.025	36,996,000	110,078,065	2.9754	0.885	0.885	0.892	0.855	0.892	125,451,942	0.8775	1.69%
2004-06-28	0	2.950	2.925	2.950	2.825	2.950	17,496,000	50,412,350	2.8814	0.870	0.863	0.870	0.833	0.870	59,328,229	0.8497	2.61%
2004-06-25	0	2.875	2.875	2.900	2.850	2.975	23,624,000	68,805,250	2.9125	0.848	0.848	0.855	0.840	0.877	80,108,030	0.8589	-0.86%
2004-06-24	0	2.900	2.875	2.900	2.750	2.900	33,490,000	95,373,800	2.8478	0.855	0.848	0.855	0.811	0.855	113,563,238	0.8398	5.45%
2004-06-23	0	2.750	2.750	2.775	2.675	2.775	22,870,000	62,542,050	2.7347	0.811	0.811	0.818	0.789	0.818	77,551,246	0.8065	2.80%
2004-06-21	0	2.675	2.675	2.700	2.675	2.800	31,514,000	85,368,000	2.7089	0.789	0.789	0.796	0.789	0.826	106,862,701	0.7989	-3.60%
2004-06-18	0	2.775	2.750	2.775	2.650	2.775	31,906,000	85,922,450	2.6930	0.818	0.811	0.818	0.781	0.818	108,191,958	0.7942	-0.89%
2004-06-17	0	2.800	2.800	2.825	2.800	2.950	23,092,000	65,602,050	2.8409	0.826	0.826	0.833	0.826	0.870	78,304,040	0.8378	-4.27%
2004-06-16	0	2.925	2.900	2.925	2.900	3.000	13,206,000	38,729,750	2.9327	0.863	0.855	0.863	0.855	0.885	44,781,013	0.8649	-0.85%
2004-06-15	0	2.950	2.925	2.950	2.900	3.050	20,492,000	60,888,610	2.9713	0.870	0.863	0.870	0.855	0.899	69,487,545	0.8763	-2.48%
2004-06-14	0	3.025	3.000	3.025	3.000	3.100	27,860,000	84,820,750	3.0445	0.892	0.885	0.892	0.885	0.914	94,472,135	0.8978	0.00%
2004-06-11	0	3.025	3.000	3.025	2.925	3.050	26,062,000	77,502,014	2.9738	0.892	0.885	0.892	0.863	0.899	88,375,190	0.8770	2.54%
2004-06-10	0	2.950	2.925	2.950	2.825	3.000	53,178,000	155,183,172	2.9182	0.870	0.863	0.870	0.833	0.885	180,324,451	0.8606	-2.48%
2004-06-09	0	3.025	3.025	3.050	2.975	3.125	41,758,000	127,135,458	3.0446	0.892	0.892	0.899	0.877	0.922	141,599,692	0.8979	-3.20%
2004-06-08	0	3.125	3.125	3.150	3.125	3.200	29,212,000	92,325,300	3.1605	0.922	0.922	0.929	0.922	0.944	99,056,712	0.9320	-0.79%
2004-06-07	0	3.150	3.150	3.175	3.075	3.175	39,526,000	123,907,150	3.1348	0.929	0.929	0.936	0.907	0.936	134,031,070	0.9245	4.13%
2004-06-04	0	3.025	3.025	3.050	2.950	3.100	21,382,000	64,765,950	3.0290	0.892	0.892	0.899	0.870	0.914	72,505,499	0.8933	2.54%
2004-06-03	0	2.950	2.950	2.975	2.925	3.100	41,221,400	123,586,080	2.9981	0.870	0.870	0.877	0.863	0.914	139,780,103	0.8841	-4.07%
2004-06-02	0	3.075	3.050	3.075	3.025	3.100	17,842,000	54,613,350	3.0609	0.907	0.899	0.907	0.892	0.914	60,501,502	0.9027	0.82%
2004-06-01	0	3.050	3.025	3.050	3.025	3.125	22,808,000	69,820,340	3.0612	0.899	0.892	0.899	0.892	0.922	77,341,007	0.9028	-1.61%
2004-05-31	0	3.100	3.075	3.100	2.975	3.125	38,951,597	118,536,842	3.0432	0.914	0.907	0.914	0.877	0.922	132,083,293	0.8974	0.81%
2004-05-28	0	3.075	3.075	3.100	3.025	3.125	68,506,000	211,789,200	3.0915	0.907	0.907	0.914	0.892	0.922	232,301,080	0.9117	0.82%
2004-05-27	0	3.050	3.025	3.050	3.000	3.100	63,134,832	192,159,104	3.0436	0.899	0.892	0.899	0.885	0.914	214,087,666	0.8976	4.27%
2004-05-25	0	2.925	2.900	2.925	2.750	2.950	66,704,000	190,882,500	2.8616	0.863	0.855	0.863	0.811	0.870	226,190,570	0.8439	4.46%
2004-05-24	0	2.800	2.775	2.800	2.700	2.825	30,304,832	83,492,467	2.7551	0.826	0.818	0.826	0.796	0.833	102,762,462	0.8125	3.70%
2004-05-21	0	2.700	2.675	2.700	2.575	2.725	27,066,000	72,443,750	2.6766	0.796	0.789	0.796	0.759	0.804	91,779,713	0.7893	3.85%
2004-05-20	0	2.600	2.600	2.625	2.550	2.675	25,266,000	66,102,450	2.6163	0.767	0.767	0.774	0.752	0.789	85,675,986	0.7715	-1.89%
2004-05-19	0	2.650	2.625	2.650	2.550	2.675	43,494,000	113,339,400	2.6059	0.781	0.774	0.781	0.752	0.789	147,486,398	0.7685	6.00%
2004-05-18	0	2.500	2.475	2.500	2.450	2.525	32,318,000	80,553,900	2.4925	0.737	0.730	0.737	0.723	0.745	109,589,033	0.7351	2.04%
2004-05-17	0	2.450	2.450	2.475	2.400	2.725	49,964,000	126,557,950	2.5330	0.723	0.723	0.730	0.708	0.804	169,425,906	0.7470	-10.09%
2004-05-14	0	2.725	2.700	2.725	2.725	2.850	21,082,000	58,016,272	2.7519	0.804	0.796	0.804	0.804	0.840	71,488,211	0.8116	-4.39%
2004-05-13	0	2.850	2.825	2.850	2.800	2.850	31,980,000	90,586,316	2.8326	0.840	0.833	0.840	0.826	0.840	108,442,889	0.8353	1.79%
2004-05-12	0	2.800	2.800	2.825	2.775	2.925	30,940,000	87,480,840	2.8274	0.826	0.826	0.833	0.818	0.863	104,916,291	0.8338	0.00%
2004-05-11	0	2.800	2.800	2.825	2.600	2.825	31,043,000	84,841,025	2.7330	0.826	0.826	0.833	0.767	0.833	105,265,559	0.8060	5.66%
2004-05-10	0	2.650	2.650	2.675	2.600	2.850	34,271,000	91,998,925	2.6845	0.781	0.781	0.789	0.767	0.840	116,211,577	0.7917	-7.83%
2004-05-07	0	2.875	2.875	2.900	2.800	2.900	12,064,000	34,398,850	2.8514	0.848	0.848	0.855	0.826	0.855	40,908,537	0.8409	0.00%
2004-05-06	0	2.875	2.850	2.875	2.775	2.925	25,963,600	74,456,930	2.8677	0.848	0.840	0.848	0.818	0.863	88,041,519	0.8457	3.60%
2004-05-05	0	2.775	2.750	2.775	2.725	2.800	11,240,000	31,098,500	2.7668	0.818	0.811	0.818	0.804	0.826	38,114,386	0.8159	0.00%
2004-05-04	0	2.775	2.750	2.775	2.700	2.825	30,152,000	84,058,600	2.7878	0.818	0.811	0.818	0.796	0.833	102,244,214	0.8221	3.74%
2004-05-03	0	2.675	2.675	2.700	2.650	2.725	14,870,000	40,153,150	2.7003	0.789	0.789	0.796	0.781	0.804	50,423,570	0.7963	-1.83%
2004-04-30	0	2.725	2.725	2.750	2.600	2.775	25,260,000	67,722,900	2.6810	0.804	0.804	0.811	0.767	0.818	85,655,640	0.7906	1.87%
2004-04-29	0	2.675	2.675	2.700	2.625	2.750	25,544,000	68,618,910	2.6863	0.789	0.789	0.796	0.774	0.811	86,618,673	0.7922	-4.46%
2004-04-28	0	2.800	2.775	2.800	2.775	2.875	15,514,000	43,684,750	2.8158	0.826	0.818	0.826	0.818	0.848	52,607,348	0.8304	-0.88%
2004-04-27	0	2.825	2.800	2.825	2.725	2.875	26,620,000	74,789,550	2.8095	0.833	0.826	0.833	0.804	0.848	90,267,345	0.8285	3.67%
2004-04-26	0	2.725	2.700	2.725	2.700	2.850	35,194,000	97,307,262	2.7649	0.804	0.796	0.804	0.796	0.840	119,341,433	0.8154	-7.63%
2004-04-23	0	2.950	2.925	2.950	2.775	2.950	36,598,000	105,052,200	2.8704	0.870	0.863	0.870	0.818	0.870	124,102,340	0.8465	7.27%
2004-04-22	0	2.750	2.725	2.750	2.675	2.825	35,552,156	97,512,900	2.7428	0.811	0.804	0.811	0.789	0.833	120,555,925	0.8089	1.85%
2004-04-21	0	2.700	2.675	2.700	2.600	2.775	34,266,000	92,408,510	2.6968	0.796	0.789	0.796	0.767	0.818	116,194,622	0.7953	-4.42%
2004-04-20	0	2.825	2.800	2.825	2.725	2.900	30,520,000	84,848,600	2.7801	0.833	0.826	0.833	0.804	0.855	103,492,088	0.8199	-0.88%
2004-04-19	0	2.850	2.850	2.875	2.850	2.925	11,774,000	33,863,400	2.8761	0.840	0.840	0.848	0.840	0.863	39,925,159	0.8482	-2.56%
2004-04-16	0	2.925	2.900	2.925	2.900	2.975	16,166,000	47,236,200	2.9219	0.863	0.855	0.863	0.855	0.877	54,818,253	0.8617	-0.85%
2004-04-15	0	2.950	2.925	2.950	2.875	3.000	32,538,000	95,059,775	2.9215	0.870	0.863	0.870	0.848	0.885	110,335,044	0.8616	0.00%
2004-04-14	0	2.950	2.950	2.975	2.950	3.125	22,876,000	68,947,700	3.0140	0.870	0.870	0.877	0.870	0.922	77,571,592	0.8888	-6.35%
2004-04-13	0	3.150	3.125	3.150	3.100	3.200	18,678,000	58,526,500	3.1334	0.929	0.922	0.929	0.914	0.944	63,336,344	0.9241	-0.79%
2004-04-08	0	3.175	3.150	3.175	3.125	3.200	21,718,000	68,602,350	3.1588	0.936	0.929	0.936	0.922	0.944	73,644,861	0.9315	0.00%
2004-04-07	0	3.175	3.150	3.175	3.075	3.200	35,504,000	111,448,050	3.1390	0.936	0.929	0.936	0.907	0.944	120,392,630	0.9257	2.42%
2004-04-06	0	3.100	3.100	3.125	3.050	3.150	32,648,000	101,195,950	3.0996	0.914	0.914	0.922	0.899	0.929	110,708,050	0.9141	0.81%
2004-04-02	0	3.075	3.050	3.075	3.000	3.075	17,794,000	54,184,650	3.0451	0.907	0.899	0.907	0.885	0.907	60,338,735	0.8980	1.65%
2004-04-01	0	3.025	3.000	3.025	2.975	3.100	17,074,000	51,769,638	3.0321	0.892	0.885	0.892	0.877	0.914	57,897,245	0.8942	-2.42%
2004-03-31	0	3.100	3.075	3.100	3.050	3.150	39,152,000	121,207,630	3.0958	0.914	0.907	0.914	0.899	0.929	132,762,851	0.9130	0.81%
2004-03-30	0	3.075	3.050	3.075	2.950	3.075	52,642,000	159,767,150	3.0350	0.907	0.899	0.907	0.870	0.907	178,506,896	0.8950	5.13%
2004-03-29	0	2.925	2.900	2.925	2.825	2.950	15,478,000	44,850,500	2.8977	0.863	0.855	0.863	0.833	0.870	52,485,273	0.8545	2.63%
2004-03-26	0	2.850	2.850	2.875	2.850	2.950	10,244,000	29,826,700	2.9116	0.840	0.840	0.848	0.840	0.870	34,736,990	0.8586	-1.72%
2004-03-25	0	2.900	2.875	2.900	2.875	2.950	18,244,000	53,330,950	2.9232	0.855	0.848	0.855	0.848	0.870	61,864,667	0.8621	-4.13%
2004-03-24	0	3.025	3.000	3.025	2.875	3.025	24,008,000	71,258,900	2.9681	0.892	0.885	0.892	0.848	0.892	81,410,159	0.8753	4.31%
2004-03-23	0	2.900	2.875	2.900	2.800	2.950	21,676,000	62,924,400	2.9030	0.855	0.848	0.855	0.826	0.870	73,502,441	0.8561	2.65%
2004-03-22	0	2.825	2.825	2.850	2.825	2.900	20,854,000	59,485,900	2.8525	0.833	0.833	0.840	0.833	0.855	70,715,072	0.8412	-3.42%
2004-03-19	0	2.925	2.900	2.925	2.800	2.925	22,314,000	63,956,900	2.8662	0.863	0.855	0.863	0.826	0.863	75,665,873	0.8453	0.86%
2004-03-18	0	2.900	2.875	2.900	2.875	3.000	25,962,000	75,790,900	2.9193	0.855	0.848	0.855	0.848	0.885	88,036,094	0.8609	-2.52%
2004-03-17	0	2.975	2.975	3.000	2.925	3.050	21,418,000	63,994,900	2.9879	0.877	0.877	0.885	0.863	0.899	72,627,573	0.8811	1.71%
2004-03-16	0	2.925	2.900	2.925	2.875	2.950	16,850,000	49,218,600	2.9210	0.863	0.855	0.863	0.848	0.870	57,137,670	0.8614	-1.68%
2004-03-15	0	2.975	2.975	3.000	2.950	3.075	32,118,600	97,049,430	3.0216	0.877	0.877	0.885	0.870	0.907	108,912,876	0.8911	-1.65%
2004-03-12	0	3.025	3.025	3.050	2.700	3.050	100,928,000	288,932,850	2.8628	0.892	0.892	0.899	0.796	0.899	342,242,772	0.8442	1.68%
2004-03-11	0	2.975	2.950	2.975	2.925	3.075	79,187,000	236,538,644	2.9871	0.877	0.870	0.877	0.863	0.907	268,519,919	0.8809	-5.56%
2004-03-10	0	3.150	3.125	3.150	3.125	3.200	32,718,000	103,043,000	3.1494	0.929	0.922	0.929	0.922	0.944	110,945,417	0.9288	-1.56%
2004-03-09	0	3.200	3.175	3.200	3.175	3.225	25,840,000	82,623,000	3.1975	0.944	0.936	0.944	0.936	0.951	87,622,397	0.9429	-0.78%
2004-03-08	0	3.225	3.200	3.225	3.200	3.350	58,991,033	192,353,378	3.2607	0.951	0.944	0.951	0.944	0.988	200,036,211	0.9616	-3.73%
2004-03-05	0	3.350	3.325	3.350	3.250	3.350	79,008,000	260,321,054	3.2949	0.988	0.981	0.988	0.958	0.988	267,912,938	0.9717	3.88%
2004-03-04	0	3.225	3.200	3.225	3.150	3.275	115,332,000	371,185,698	3.2184	0.951	0.944	0.951	0.929	0.966	391,086,155	0.9491	-1.53%
2004-03-03	0	3.275	3.250	3.275	3.250	3.325	31,260,600	102,379,910	3.2750	0.966	0.958	0.966	0.958	0.981	106,003,432	0.9658	-1.50%
2004-03-02	0	3.325	3.325	3.350	3.300	3.375	43,595,600	145,549,134	3.3386	0.981	0.981	0.988	0.973	0.995	147,830,919	0.9846	-2.21%
2004-03-01	0	3.400	3.375	3.400	3.350	3.450	24,184,000	82,084,650	3.3942	1.003	0.995	1.003	0.988	1.017	82,006,967	1.0009	0.00%
2004-02-27	0	3.400	3.375	3.400	3.350	3.450	23,208,000	78,910,510	3.4001	1.003	0.995	1.003	0.988	1.017	78,697,391	1.0027	0.74%
2004-02-26	0	3.375	3.375	3.400	3.325	3.400	14,134,000	47,513,000	3.3616	0.995	0.995	1.003	0.981	1.003	47,927,823	0.9913	2.27%
2004-02-25	0	3.300	3.275	3.300	3.275	3.375	44,504,750	147,553,538	3.3155	0.973	0.966	0.973	0.966	0.995	150,913,810	0.9777	-0.75%
2004-02-24	0	3.325	3.300	3.325	3.300	3.475	52,820,000	178,009,700	3.3701	0.981	0.973	0.981	0.973	1.025	179,110,487	0.9939	-3.62%
2004-02-23	0	3.450	3.450	3.475	3.450	3.500	13,108,000	45,464,888	3.4685	1.017	1.017	1.025	1.017	1.032	44,448,699	1.0229	-1.43%
2004-02-20	0	3.500	3.475	3.500	3.425	3.500	19,464,000	67,610,850	3.4736	1.032	1.025	1.032	1.010	1.032	66,001,638	1.0244	0.00%
2004-02-19	0	3.500	3.475	3.500	3.475	3.550	21,400,000	74,906,150	3.5003	1.032	1.025	1.032	1.025	1.047	72,566,536	1.0322	-0.71%
2004-02-18	0	3.525	3.525	3.550	3.525	3.600	23,313,000	83,122,570	3.5655	1.040	1.040	1.047	1.040	1.062	79,053,442	1.0515	-1.40%
2004-02-17	0	3.575	3.550	3.575	3.525	3.600	18,622,323	66,504,631	3.5712	1.054	1.047	1.054	1.040	1.062	63,147,545	1.0532	-0.69%
2004-02-16	0	3.600	3.575	3.600	3.525	3.625	34,442,000	123,598,214	3.5886	1.062	1.054	1.062	1.040	1.069	116,791,431	1.0583	1.41%
2004-02-13	0	3.550	3.525	3.550	3.475	3.600	33,113,000	117,275,540	3.5417	1.047	1.040	1.047	1.025	1.062	112,284,846	1.0444	0.71%
2004-02-12	0	3.525	3.500	3.525	3.500	3.575	26,316,000	92,880,700	3.5294	1.040	1.032	1.040	1.032	1.054	89,236,493	1.0408	0.00%
2004-02-11	0	3.525	3.500	3.525	3.425	3.575	68,628,000	240,500,050	3.5044	1.040	1.032	1.040	1.010	1.054	232,714,777	1.0335	3.68%
2004-02-10	0	3.400	3.400	3.425	3.375	3.475	21,438,000	73,438,500	3.4256	1.003	1.003	1.010	0.995	1.025	72,695,392	1.0102	-1.45%
2004-02-09	0	3.450	3.425	3.450	3.400	3.475	43,438,000	149,203,850	3.4349	1.017	1.010	1.017	1.003	1.025	147,296,504	1.0129	2.22%
2004-02-06	0	3.375	3.350	3.375	3.300	3.375	39,396,000	131,733,200	3.3438	0.995	0.988	0.995	0.973	0.995	133,590,245	0.9861	3.05%
2004-02-05	0	3.275	3.275	3.300	3.250	3.475	74,898,000	249,688,600	3.3337	0.966	0.966	0.973	0.958	1.025	253,976,094	0.9831	-5.76%
2004-02-04	0	3.475	3.450	3.475	3.450	3.600	39,636,000	139,044,250	3.5080	1.025	1.017	1.025	1.017	1.062	134,404,075	1.0345	-3.47%
2004-02-03	0	3.600	3.575	3.600	3.475	3.625	47,440,000	169,219,100	3.5670	1.062	1.054	1.062	1.025	1.069	160,867,124	1.0519	1.41%
2004-02-02	0	3.550	3.525	3.550	3.500	3.600	70,101,200	247,887,350	3.5361	1.047	1.040	1.047	1.032	1.062	237,710,338	1.0428	-2.74%
2004-01-30	0	3.650	3.625	3.650	3.475	3.675	126,830,400	456,483,860	3.5992	1.076	1.069	1.076	1.025	1.084	430,076,765	1.0614	2.82%
2004-01-29	0	3.550	3.525	3.550	3.350	3.550	41,823,500	144,655,390	3.4587	1.047	1.040	1.047	0.988	1.047	141,821,800	1.0200	1.43%
2004-01-28	0	3.500	3.475	3.500	3.450	3.600	52,187,000	184,482,133	3.5350	1.032	1.025	1.032	1.017	1.062	176,964,010	1.0425	-3.45%
2004-01-27	0	3.625	3.600	3.625	3.400	3.625	71,091,000	250,526,767	3.5240	1.069	1.062	1.069	1.003	1.069	241,066,710	1.0392	4.32%
2004-01-26	0	3.475	3.475	3.500	3.450	3.525	32,334,500	112,781,125	3.4880	1.025	1.025	1.032	1.017	1.040	109,644,984	1.0286	-0.71%
2004-01-21	0	3.500	3.500	3.525	3.450	3.525	22,426,000	78,102,500	3.4827	1.032	1.032	1.040	1.017	1.040	76,045,660	1.0270	0.72%
2004-01-20	0	3.475	3.450	3.475	3.425	3.525	76,729,000	267,386,225	3.4848	1.025	1.017	1.025	1.010	1.040	260,184,941	1.0277	1.46%
2004-01-19	0	3.425	3.400	3.425	3.300	3.475	69,686,000	236,619,050	3.3955	1.010	1.003	1.010	0.973	1.025	236,302,412	1.0013	0.74%
2004-01-16	0	3.400	3.400	3.425	3.100	3.450	133,406,000	437,681,500	3.2808	1.003	1.003	1.010	0.914	1.017	452,374,359	0.9675	7.94%
2004-01-15	0	3.150	3.150	3.175	3.150	3.325	57,815,500	186,150,775	3.2197	0.929	0.929	0.936	0.929	0.981	196,050,026	0.9495	-0.79%
2004-01-14	0	3.175	3.150	3.175	3.125	3.225	42,535,500	135,017,574	3.1742	0.936	0.929	0.936	0.922	0.951	144,236,163	0.9361	-1.55%
2004-01-13	0	3.225	3.225	3.250	3.050	3.300	77,808,000	246,677,140	3.1703	0.951	0.951	0.958	0.899	0.973	263,843,786	0.9349	-1.53%
2004-01-12	0	3.275	3.275	3.300	3.250	3.325	31,637,000	103,763,390	3.2798	0.966	0.966	0.973	0.958	0.981	107,279,789	0.9672	-2.24%
2004-01-09	0	3.350	3.325	3.350	3.300	3.475	73,009,778	245,982,540	3.3692	0.988	0.981	0.988	0.973	1.025	247,573,209	0.9936	-2.90%
2004-01-08	0	3.450	3.450	3.475	3.250	3.500	89,123,000	300,949,875	3.3768	1.017	1.017	1.025	0.958	1.032	302,212,494	0.9958	2.99%
2004-01-07	0	3.350	3.325	3.350	3.225	3.400	76,071,000	252,865,525	3.3241	0.988	0.981	0.988	0.951	1.003	257,953,689	0.9803	3.08%
2004-01-06	0	3.250	3.225	3.250	3.175	3.450	101,197,055	333,280,696	3.2934	0.958	0.951	0.958	0.936	1.017	343,155,127	0.9712	-6.47%
2004-01-05	0	3.475	3.450	3.475	3.350	3.525	65,366,000	225,794,750	3.4543	1.025	1.017	1.025	0.988	1.040	221,653,466	1.0187	-0.71%
2004-01-02	0	3.500	3.475	3.500	3.450	3.600	71,674,000	253,557,450	3.5376	1.032	1.025	1.032	1.017	1.062	243,043,640	1.0433	0.72%
2003-12-31	0	3.475	3.475	3.500	3.300	3.500	80,684,000	274,895,900	3.4071	1.025	1.025	1.032	0.973	1.032	273,596,186	1.0048	1.46%
2003-12-30	0	3.425	3.425	3.450	3.400	3.725	288,433,800	1,031,358,135	3.5757	1.010	1.010	1.017	1.003	1.099	978,067,369	1.0545	0.74%
2003-12-29	0	3.400	3.400	3.425	3.175	3.425	240,067,000	788,537,000	3.2847	1.003	1.003	1.010	0.936	1.010	814,057,503	0.9687	5.43%
2003-12-24	0	3.225	3.200	3.225	3.000	3.225	101,254,088	315,905,068	3.1199	0.951	0.944	0.951	0.885	0.951	343,348,524	0.9201	5.74%
2003-12-23	0	3.050	3.025	3.050	2.975	3.125	82,342,000	250,797,450	3.0458	0.899	0.892	0.899	0.877	0.922	279,218,397	0.8982	-0.81%
2003-12-22	0	3.075	3.050	3.075	2.950	3.075	111,046,000	334,660,800	3.0137	0.907	0.899	0.907	0.870	0.907	376,552,502	0.8887	4.24%
2003-12-19	0	2.950	2.925	2.950	2.900	2.975	65,576,000	193,165,050	2.9457	0.870	0.863	0.870	0.855	0.877	222,365,568	0.8687	1.72%
2003-12-18	0	2.900	2.900	2.925	2.850	3.000	148,928,000	433,086,250	2.9080	0.855	0.855	0.863	0.840	0.885	505,008,834	0.8576	-3.33%
2003-12-17	0	3.000	2.975	3.000	2.950	3.225	172,358,000	527,942,050	3.0631	0.885	0.877	0.885	0.870	0.951	584,459,018	0.9033	-5.51%
2003-12-16	0	3.175	3.150	3.175	2.975	3.200	135,659,000	419,010,725	3.0887	0.936	0.929	0.936	0.877	0.944	460,014,191	0.9109	4.96%
2003-12-15	0	3.025	3.000	3.025	2.975	3.275	152,956,200	478,727,437	3.1298	0.892	0.885	0.892	0.877	0.966	518,668,298	0.9230	-4.72%
2003-12-12	0	3.175	3.150	3.175	3.050	3.175	114,240,000	355,946,800	3.1158	0.936	0.929	0.936	0.899	0.936	387,383,227	0.9188	4.96%
2003-12-11	0	3.025	3.025	3.050	3.000	3.100	67,754,000	205,807,052	3.0376	0.892	0.892	0.899	0.885	0.914	229,751,078	0.8958	-1.63%
2003-12-10	0	3.075	3.050	3.075	2.900	3.075	229,672,000	687,799,175	2.9947	0.907	0.899	0.907	0.855	0.907	778,808,478	0.8831	6.96%
2003-12-09	0	2.875	2.875	2.900	2.800	2.900	98,977,839	281,170,011	2.8407	0.848	0.848	0.855	0.826	0.855	335,629,855	0.8377	2.68%
2003-12-08	0	2.800	2.800	2.825	2.750	2.850	86,952,000	243,804,250	2.8039	0.826	0.826	0.833	0.811	0.840	294,850,721	0.8269	0.90%
2003-12-05	0	2.775	2.750	2.775	2.750	2.800	35,508,000	98,443,850	2.7724	0.818	0.811	0.818	0.811	0.826	120,406,194	0.8176	0.91%
2003-12-04	0	2.750	2.750	2.775	2.725	2.800	56,531,000	155,935,900	2.7584	0.811	0.811	0.818	0.804	0.826	191,694,338	0.8135	0.00%
2003-12-03	0	2.750	2.750	2.775	2.750	2.875	197,472,000	557,389,700	2.8226	0.811	0.811	0.818	0.811	0.848	669,619,578	0.8324	-1.79%
2003-12-02	0	2.800	2.775	2.800	2.750	2.850	119,245,900	334,048,238	2.8013	0.826	0.818	0.826	0.811	0.840	404,358,032	0.8261	0.00%
2003-12-01	0	2.800	2.775	2.800	2.700	2.800	155,842,000	430,026,600	2.7594	0.826	0.818	0.826	0.796	0.826	528,453,929	0.8137	4.67%
2003-11-28	0	2.675	2.650	2.675	2.650	2.700	30,560,000	81,993,906	2.6830	0.789	0.781	0.789	0.781	0.796	103,627,726	0.7912	-0.93%
2003-11-27	0	2.700	2.675	2.700	2.675	2.750	64,208,000	173,221,000	2.6978	0.796	0.789	0.796	0.789	0.811	217,726,735	0.7956	0.00%
2003-11-26	0	2.700	2.675	2.700	2.575	2.725	189,076,000	500,468,620	2.6469	0.796	0.789	0.796	0.759	0.804	641,149,081	0.7806	4.85%
2003-11-25	0	2.575	2.575	2.600	2.550	2.600	45,225,000	116,875,575	2.5843	0.759	0.759	0.767	0.752	0.767	153,356,149	0.7621	0.00%
2003-11-24	0	2.575	2.550	2.575	2.525	2.600	17,658,000	45,306,992	2.5658	0.759	0.752	0.759	0.745	0.767	59,877,565	0.7567	0.00%
2003-11-21	0	2.575	2.550	2.575	2.500	2.575	43,455,000	110,251,525	2.5371	0.759	0.752	0.759	0.737	0.759	147,354,150	0.7482	0.98%
2003-11-20	0	2.550	2.525	2.550	2.525	2.600	43,677,000	112,081,375	2.5661	0.752	0.745	0.752	0.745	0.767	148,106,943	0.7568	0.00%
2003-11-19	0	2.550	2.550	2.575	2.550	2.625	61,559,000	158,808,073	2.5798	0.752	0.752	0.759	0.752	0.774	208,744,083	0.7608	-2.86%
2003-11-18	0	2.625	2.600	2.625	2.550	2.650	127,497,522	331,670,253	2.6014	0.774	0.767	0.774	0.752	0.781	432,338,949	0.7672	2.94%
2003-11-17	0	2.550	2.525	2.550	2.500	2.550	40,299,000	102,421,188	2.5415	0.752	0.745	0.752	0.737	0.752	136,652,282	0.7495	-0.97%
2003-11-14	0	2.575	2.575	2.600	2.550	2.625	61,071,000	158,040,600	2.5878	0.759	0.759	0.767	0.752	0.774	207,089,295	0.7632	-1.90%
2003-11-13	0	2.625	2.600	2.625	2.575	2.650	120,713,000	316,469,756	2.6217	0.774	0.767	0.774	0.759	0.781	409,332,908	0.7731	0.00%
2003-11-12	0	2.625	2.600	2.625	2.500	2.625	135,627,133	348,130,370	2.5668	0.774	0.767	0.774	0.737	0.774	459,906,131	0.7570	2.94%
2003-11-11	0	2.550	2.525	2.550	2.475	2.575	148,276,000	374,741,734	2.5273	0.752	0.745	0.752	0.730	0.759	502,797,928	0.7453	0.00%
2003-11-10	0	2.550	2.525	2.550	2.525	2.650	258,653,000	663,829,094	2.5665	0.752	0.745	0.752	0.745	0.781	877,081,878	0.7569	-3.77%
2003-11-07	0	2.650	2.625	2.650	2.625	2.825	705,353,880	1,932,390,281	2.7396	0.781	0.774	0.781	0.774	0.833	2,391,826,524	0.8079	-1.85%
2003-11-06	0	2.700	2.675	2.700	2.400	2.725	1,639,037,151	4,226,578,103	2.5787	0.796	0.789	0.796	0.708	0.804	5,557,908,793	0.7605

---

Webb-site Database - Powered By Linux Group

Back to top

---