Prices and Webb-site Total Returns

Shimao Group Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00813	2006-07-05			Docs

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
2026-02-03	0	0.222	0.222	0.225	0.208	0.228	36,659,889	7,964,742	0.2173	0.222	0.222	0.225	0.208	0.228	36,659,889	0.2173	7.25%
2026-02-02	0	0.207	0.207	0.208	0.205	0.228	64,172,500	13,483,930	0.2101	0.207	0.207	0.208	0.205	0.228	64,172,500	0.2101	-9.61%
2026-01-30	0	0.229	0.229	0.230	0.228	0.260	86,625,946	20,450,404	0.2361	0.229	0.229	0.230	0.228	0.260	86,625,946	0.2361	-10.20%
2026-01-29	0	0.255	0.255	0.260	0.203	0.265	279,127,778	68,074,848	0.2439	0.255	0.255	0.260	0.203	0.265	279,127,778	0.2439	23.19%
2026-01-28	0	0.207	0.206	0.207	0.199	0.208	22,148,070	4,536,584	0.2048	0.207	0.206	0.207	0.199	0.208	22,148,070	0.2048	4.02%
2026-01-27	0	0.199	0.199	0.200	0.196	0.213	56,577,626	11,566,011	0.2044	0.199	0.199	0.200	0.196	0.213	56,577,626	0.2044	-3.40%
2026-01-26	0	0.206	0.206	0.207	0.194	0.209	56,152,291	11,409,227	0.2032	0.206	0.206	0.207	0.194	0.209	56,152,291	0.2032	6.19%
2026-01-23	0	0.194	0.194	0.195	0.188	0.197	25,675,500	4,912,681	0.1913	0.194	0.194	0.195	0.188	0.197	25,675,500	0.1913	0.00%
2026-01-22	0	0.194	0.194	0.195	0.194	0.199	18,003,500	3,521,268	0.1956	0.194	0.194	0.195	0.194	0.199	18,003,500	0.1956	-2.02%
2026-01-21	0	0.198	0.197	0.198	0.193	0.208	23,346,500	4,600,640	0.1971	0.198	0.197	0.198	0.193	0.208	23,346,500	0.1971	0.51%
2026-01-20	0	0.197	0.197	0.200	0.197	0.201	18,531,920	3,684,963	0.1988	0.197	0.197	0.200	0.197	0.201	18,531,920	0.1988	-1.01%
2026-01-19	0	0.199	0.198	0.200	0.198	0.203	15,687,500	3,137,395	0.2000	0.199	0.198	0.200	0.198	0.203	15,687,500	0.2000	-2.45%
2026-01-16	0	0.204	0.203	0.204	0.203	0.213	20,073,267	4,146,702	0.2066	0.204	0.203	0.204	0.203	0.213	20,073,267	0.2066	-2.86%
2026-01-15	0	0.210	0.209	0.210	0.203	0.214	41,101,500	8,616,232	0.2096	0.210	0.209	0.210	0.203	0.214	41,101,500	0.2096	0.96%
2026-01-14	0	0.208	0.208	0.209	0.200	0.209	44,925,049	9,198,927	0.2048	0.208	0.208	0.209	0.200	0.209	44,925,049	0.2048	4.00%
2026-01-13	0	0.200	0.199	0.201	0.198	0.205	21,750,925	4,374,752	0.2011	0.200	0.199	0.201	0.198	0.205	21,750,925	0.2011	3.63%
2026-01-09	0	0.193	0.193	0.194	0.191	0.203	22,333,776	4,356,783	0.1951	0.193	0.193	0.194	0.191	0.203	22,333,776	0.1951	-2.03%
2026-01-08	0	0.197	0.197	0.200	0.194	0.202	13,843,500	2,740,297	0.1979	0.197	0.197	0.200	0.194	0.202	13,843,500	0.1979	-1.01%
2026-01-07	0	0.199	0.199	0.201	0.199	0.208	19,666,000	3,970,501	0.2019	0.199	0.199	0.201	0.199	0.208	19,666,000	0.2019	-4.33%
2026-01-06	0	0.208	0.207	0.208	0.201	0.210	26,723,000	5,531,523	0.2070	0.208	0.207	0.208	0.201	0.210	26,723,000	0.2070	2.97%
2026-01-05	0	0.202	0.202	0.203	0.191	0.210	61,541,000	12,486,316	0.2029	0.202	0.202	0.203	0.191	0.210	61,541,000	0.2029	5.76%
2025-12-31	0	0.191	0.190	0.191	0.188	0.192	7,581,000	1,436,122	0.1894	0.191	0.190	0.191	0.188	0.192	7,581,000	0.1894	0.53%
2025-12-30	0	0.190	0.190	0.192	0.188	0.193	12,539,374	2,375,721	0.1895	0.190	0.190	0.192	0.188	0.193	12,539,374	0.1895	-1.55%
2025-12-29	0	0.193	0.193	0.194	0.193	0.201	16,431,000	3,243,204	0.1974	0.193	0.193	0.194	0.193	0.201	16,431,000	0.1974	-1.03%
2025-12-24	0	0.195	0.193	0.195	0.192	0.196	7,948,500	1,542,655	0.1941	0.195	0.193	0.195	0.192	0.196	7,948,500	0.1941	0.52%
2025-12-23	0	0.194	0.194	0.195	0.193	0.200	14,282,500	2,795,752	0.1957	0.194	0.194	0.195	0.193	0.200	14,282,500	0.1957	-1.52%
2025-12-22	0	0.197	0.197	0.198	0.197	0.211	31,371,603	6,399,657	0.2040	0.197	0.197	0.198	0.197	0.211	31,371,603	0.2040	-3.43%
2025-12-19	0	0.204	0.203	0.204	0.192	0.206	41,253,500	8,269,733	0.2005	0.204	0.203	0.204	0.192	0.206	41,253,500	0.2005	6.25%
2025-12-18	0	0.192	0.192	0.194	0.192	0.201	30,546,420	5,995,717	0.1963	0.192	0.192	0.194	0.192	0.201	30,546,420	0.1963	-4.48%
2025-12-17	0	0.201	0.201	0.204	0.197	0.205	29,797,000	5,970,018	0.2004	0.201	0.201	0.204	0.197	0.205	29,797,000	0.2004	1.01%
2025-12-16	0	0.199	0.198	0.199	0.198	0.203	32,600,842	6,522,044	0.2001	0.199	0.198	0.199	0.198	0.203	32,600,842	0.2001	-1.00%
2025-12-15	0	0.201	0.201	0.202	0.200	0.208	33,093,000	6,702,923	0.2025	0.201	0.201	0.202	0.200	0.208	33,093,000	0.2025	-3.37%
2025-12-12	0	0.208	0.208	0.209	0.207	0.226	60,610,973	12,984,824	0.2142	0.208	0.208	0.209	0.207	0.226	60,610,973	0.2142	0.48%
2025-12-11	0	0.207	0.206	0.207	0.206	0.217	29,697,790	6,208,114	0.2090	0.207	0.206	0.207	0.206	0.217	29,697,790	0.2090	-4.17%
2025-12-10	0	0.216	0.216	0.217	0.200	0.229	99,130,452	21,466,681	0.2165	0.216	0.216	0.217	0.200	0.229	99,130,452	0.2165	6.40%
2025-12-09	0	0.203	0.203	0.204	0.203	0.213	29,315,611	6,050,032	0.2064	0.203	0.203	0.204	0.203	0.213	29,315,611	0.2064	-4.69%
2025-12-08	0	0.213	0.211	0.213	0.207	0.217	34,569,000	7,336,820	0.2122	0.213	0.211	0.213	0.207	0.217	34,569,000	0.2122	0.47%
2025-12-05	0	0.212	0.212	0.213	0.203	0.214	34,011,611	7,118,331	0.2093	0.212	0.212	0.213	0.203	0.214	34,011,611	0.2093	0.95%
2025-12-04	0	0.210	0.210	0.211	0.206	0.215	34,498,245	7,253,025	0.2102	0.210	0.210	0.211	0.206	0.215	34,498,245	0.2102	0.48%
2025-12-03	0	0.209	0.209	0.210	0.206	0.216	21,583,500	4,516,912	0.2093	0.209	0.209	0.210	0.206	0.216	21,583,500	0.2093	-3.24%
2025-12-02	0	0.216	0.214	0.216	0.203	0.220	72,380,856	15,187,060	0.2098	0.216	0.214	0.216	0.203	0.220	72,380,856	0.2098	0.00%
2025-12-01	0	0.216	0.216	0.217	0.215	0.230	52,513,680	11,543,204	0.2198	0.216	0.216	0.217	0.215	0.230	52,513,680	0.2198	-5.68%
2025-11-28	0	0.229	0.228	0.229	0.224	0.234	74,444,000	16,878,610	0.2267	0.229	0.228	0.229	0.224	0.234	74,444,000	0.2267	-2.14%
2025-11-27	0	0.234	0.233	0.234	0.233	0.250	64,783,000	15,473,274	0.2388	0.234	0.233	0.234	0.233	0.250	64,783,000	0.2388	-6.40%
2025-11-26	0	0.250	0.250	0.255	0.250	0.260	78,930,063	19,960,562	0.2529	0.250	0.250	0.255	0.250	0.260	78,930,063	0.2529	-3.85%
2025-11-25	0	0.260	0.255	0.260	0.255	0.265	28,962,260	7,532,434	0.2601	0.260	0.255	0.260	0.255	0.265	28,962,260	0.2601	0.00%
2025-11-24	0	0.260	0.260	0.265	0.260	0.270	27,102,500	7,130,485	0.2631	0.260	0.260	0.265	0.260	0.270	27,102,500	0.2631	-3.70%
2025-11-21	0	0.270	0.265	0.270	0.260	0.270	36,193,996	9,561,185	0.2642	0.270	0.265	0.270	0.260	0.270	36,193,996	0.2642	0.00%
2025-11-20	0	0.270	0.265	0.270	0.265	0.290	58,597,500	16,193,165	0.2763	0.270	0.265	0.270	0.265	0.290	58,597,500	0.2763	0.00%
2025-11-19	0	0.270	0.265	0.270	0.260	0.270	27,003,500	7,161,707	0.2652	0.270	0.265	0.270	0.260	0.270	27,003,500	0.2652	3.85%
2025-11-18	0	0.260	0.260	0.265	0.260	0.270	19,513,017	5,119,961	0.2624	0.260	0.260	0.265	0.260	0.270	19,513,017	0.2624	-3.70%
2025-11-17	0	0.270	0.265	0.270	0.265	0.280	24,863,332	6,720,099	0.2703	0.270	0.265	0.270	0.265	0.280	24,863,332	0.2703	-1.82%
2025-11-14	0	0.275	0.275	0.280	0.270	0.285	23,535,000	6,516,002	0.2769	0.275	0.275	0.280	0.270	0.285	23,535,000	0.2769	-1.79%
2025-11-13	0	0.280	0.280	0.285	0.275	0.285	42,411,492	11,792,288	0.2780	0.280	0.280	0.285	0.275	0.285	42,411,492	0.2780	-3.45%
2025-11-12	0	0.290	0.285	0.290	0.265	0.310	91,574,322	26,188,784	0.2860	0.290	0.285	0.290	0.265	0.310	91,574,322	0.2860	9.43%
2025-11-11	0	0.265	0.265	0.270	0.265	0.280	22,788,350	6,181,244	0.2712	0.265	0.265	0.270	0.265	0.280	22,788,350	0.2712	-5.36%
2025-11-10	0	0.280	0.275	0.280	0.260	0.280	24,588,279	6,655,283	0.2707	0.280	0.275	0.280	0.260	0.280	24,588,279	0.2707	7.69%
2025-11-07	0	0.260	0.260	0.265	0.260	0.275	30,154,000	8,061,060	0.2673	0.260	0.260	0.265	0.260	0.275	30,154,000	0.2673	-3.70%
2025-11-06	0	0.270	0.265	0.270	0.265	0.275	33,912,000	9,139,698	0.2695	0.270	0.265	0.270	0.265	0.275	33,912,000	0.2695	0.00%
2025-11-05	0	0.270	0.265	0.270	0.265	0.280	54,435,167	14,664,051	0.2694	0.270	0.265	0.270	0.265	0.280	54,435,167	0.2694	-3.57%
2025-11-04	0	0.280	0.280	0.285	0.270	0.290	18,320,000	5,103,100	0.2786	0.280	0.280	0.285	0.270	0.290	18,320,000	0.2786	-1.75%
2025-11-03	0	0.285	0.280	0.285	0.280	0.290	23,943,000	6,803,545	0.2842	0.285	0.280	0.285	0.280	0.290	23,943,000	0.2842	1.79%
2025-10-31	0	0.280	0.275	0.280	0.275	0.285	29,100,456	8,123,638	0.2792	0.280	0.275	0.280	0.275	0.285	29,100,456	0.2792	-1.75%
2025-10-30	0	0.285	0.280	0.285	0.280	0.300	35,625,956	10,254,379	0.2878	0.285	0.280	0.285	0.280	0.300	35,625,956	0.2878	-1.72%
2025-10-28	0	0.290	0.290	0.295	0.290	0.305	28,542,656	8,419,013	0.2950	0.290	0.290	0.295	0.290	0.305	28,542,656	0.2950	-3.33%
2025-10-27	0	0.300	0.300	0.305	0.295	0.310	26,267,600	7,912,031	0.3012	0.300	0.300	0.305	0.295	0.310	26,267,600	0.3012	0.00%
2025-10-24	0	0.300	0.295	0.300	0.295	0.305	26,642,500	7,988,695	0.2998	0.300	0.295	0.300	0.295	0.305	26,642,500	0.2998	0.00%
2025-10-23	0	0.300	0.295	0.300	0.290	0.310	31,420,109	9,349,006	0.2975	0.300	0.295	0.300	0.290	0.310	31,420,109	0.2975	0.00%
2025-10-22	0	0.300	0.300	0.305	0.300	0.310	19,970,500	6,027,197	0.3018	0.300	0.300	0.305	0.300	0.310	19,970,500	0.3018	-1.64%
2025-10-21	0	0.305	0.305	0.310	0.300	0.320	30,878,500	9,572,620	0.3100	0.305	0.305	0.310	0.300	0.320	30,878,500	0.3100	0.00%
2025-10-20	0	0.305	0.305	0.310	0.295	0.315	42,954,000	13,104,565	0.3051	0.305	0.305	0.310	0.295	0.315	42,954,000	0.3051	1.67%
2025-10-17	0	0.300	0.295	0.300	0.295	0.315	47,081,418	14,211,940	0.3019	0.300	0.295	0.300	0.295	0.315	47,081,418	0.3019	-1.64%
2025-10-16	0	0.305	0.300	0.305	0.295	0.310	45,477,348	13,741,399	0.3022	0.305	0.300	0.305	0.295	0.310	45,477,348	0.3022	0.00%
2025-10-15	0	0.305	0.305	0.310	0.300	0.315	30,493,825	9,353,217	0.3067	0.305	0.305	0.310	0.300	0.315	30,493,825	0.3067	0.00%
2025-10-14	0	0.305	0.300	0.305	0.300	0.325	54,156,741	16,827,394	0.3107	0.305	0.300	0.305	0.300	0.325	54,156,741	0.3107	-4.69%
2025-10-13	0	0.320	0.315	0.320	0.315	0.335	48,548,583	15,612,597	0.3216	0.320	0.315	0.320	0.315	0.335	48,548,583	0.3216	-5.88%
2025-10-10	0	0.340	0.340	0.345	0.335	0.355	18,511,000	6,362,135	0.3437	0.340	0.340	0.345	0.335	0.355	18,511,000	0.3437	-1.45%
2025-10-09	0	0.345	0.340	0.345	0.340	0.355	15,597,449	5,381,422	0.3450	0.345	0.340	0.345	0.340	0.355	15,597,449	0.3450	0.00%
2025-10-08	0	0.345	0.340	0.345	0.335	0.355	17,826,331	6,129,426	0.3438	0.345	0.340	0.345	0.335	0.355	17,826,331	0.3438	-2.82%
2025-10-06	0	0.355	0.350	0.355	0.330	0.355	40,255,235	13,725,430	0.3410	0.355	0.350	0.355	0.330	0.355	40,255,235	0.3410	5.97%
2025-10-03	0	0.335	0.330	0.335	0.330	0.355	75,707,417	25,717,122	0.3397	0.335	0.330	0.335	0.330	0.355	75,707,417	0.3397	-6.94%
2025-10-02	0	0.360	0.360	0.365	0.360	0.375	50,165,000	18,461,160	0.3680	0.360	0.360	0.365	0.360	0.375	50,165,000	0.3680	-4.00%
2025-09-30	0	0.375	0.375	0.380	0.375	0.390	33,829,458	12,894,147	0.3812	0.375	0.375	0.380	0.375	0.390	33,829,458	0.3812	-1.32%
2025-09-29	0	0.380	0.380	0.385	0.380	0.390	17,915,990	6,893,578	0.3848	0.380	0.380	0.385	0.380	0.390	17,915,990	0.3848	-1.30%
2025-09-26	0	0.385	0.380	0.385	0.380	0.405	36,217,377	14,105,910	0.3895	0.385	0.380	0.385	0.380	0.405	36,217,377	0.3895	-1.28%
2025-09-25	0	0.390	0.385	0.390	0.380	0.400	28,956,054	11,260,172	0.3889	0.390	0.385	0.390	0.380	0.400	28,956,054	0.3889	-1.27%
2025-09-24	0	0.395	0.395	0.400	0.385	0.405	17,648,500	7,012,702	0.3974	0.395	0.395	0.400	0.385	0.405	17,648,500	0.3974	1.28%
2025-09-23	0	0.390	0.385	0.390	0.385	0.400	25,037,184	9,821,164	0.3923	0.390	0.385	0.390	0.385	0.400	25,037,184	0.3923	-2.50%
2025-09-22	0	0.400	0.400	0.405	0.390	0.405	16,001,000	6,415,762	0.4010	0.400	0.400	0.405	0.390	0.405	16,001,000	0.4010	-1.23%
2025-09-19	0	0.405	0.405	0.410	0.385	0.405	39,596,840	15,705,393	0.3966	0.405	0.405	0.410	0.385	0.405	39,596,840	0.3966	2.53%
2025-09-18	0	0.395	0.390	0.395	0.390	0.425	56,551,965	22,574,145	0.3992	0.395	0.390	0.395	0.390	0.425	56,551,965	0.3992	-7.06%
2025-09-17	0	0.425	0.420	0.425	0.385	0.435	89,467,618	36,838,310	0.4118	0.425	0.420	0.425	0.385	0.435	89,467,618	0.4118	7.59%
2025-09-16	0	0.395	0.395	0.400	0.385	0.415	53,959,169	21,446,350	0.3975	0.395	0.395	0.400	0.385	0.415	53,959,169	0.3975	-2.47%
2025-09-15	0	0.405	0.405	0.410	0.405	0.425	59,329,169	24,273,540	0.4091	0.405	0.405	0.410	0.405	0.425	59,329,169	0.4091	-4.71%
2025-09-12	0	0.425	0.420	0.425	0.410	0.450	236,818,159	100,966,195	0.4263	0.425	0.420	0.425	0.410	0.450	236,818,159	0.4263	3.66%
2025-09-11	0	0.410	0.405	0.410	0.385	0.415	84,474,773	33,859,106	0.4008	0.410	0.405	0.410	0.385	0.415	84,474,773	0.4008	1.23%
2025-09-10	0	0.405	0.405	0.410	0.365	0.435	203,646,039	81,170,319	0.3986	0.405	0.405	0.410	0.365	0.435	203,646,039	0.3986	3.85%
2025-09-09	0	0.390	0.385	0.390	0.300	0.400	346,532,399	126,555,662	0.3652	0.390	0.385	0.390	0.300	0.400	346,532,399	0.3652	27.87%
2025-09-08	0	0.305	0.305	0.310	0.305	0.335	62,605,918	19,790,750	0.3161	0.305	0.305	0.310	0.305	0.335	62,605,918	0.3161	-1.61%
2025-09-05	0	0.310	0.310	0.315	0.285	0.315	61,070,125	18,474,881	0.3025	0.310	0.310	0.315	0.285	0.315	61,070,125	0.3025	5.08%
2025-09-04	0	0.295	0.290	0.295	0.290	0.305	45,944,430	13,567,941	0.2953	0.295	0.290	0.295	0.290	0.305	45,944,430	0.2953	-1.67%
2025-09-03	0	0.300	0.295	0.300	0.295	0.325	85,407,250	26,064,862	0.3052	0.300	0.295	0.300	0.295	0.325	85,407,250	0.3052	-7.69%
2025-09-02	0	0.325	0.320	0.325	0.315	0.340	37,138,500	11,999,770	0.3231	0.325	0.320	0.325	0.315	0.340	37,138,500	0.3231	-1.52%
2025-09-01	0	0.330	0.330	0.335	0.305	0.340	60,940,473	19,579,488	0.3213	0.330	0.330	0.335	0.305	0.340	60,940,473	0.3213	-1.49%
2025-08-29	0	0.335	0.330	0.335	0.330	0.355	46,177,739	15,965,447	0.3457	0.335	0.330	0.335	0.330	0.355	46,177,739	0.3457	-4.29%
2025-08-28	0	0.350	0.345	0.350	0.330	0.355	83,110,122	28,299,516	0.3405	0.350	0.345	0.350	0.330	0.355	83,110,122	0.3405	-1.41%
2025-08-27	0	0.355	0.350	0.355	0.350	0.375	61,749,729	21,972,339	0.3558	0.355	0.350	0.355	0.350	0.375	61,749,729	0.3558	-4.05%
2025-08-26	0	0.370	0.370	0.380	0.365	0.390	79,506,454	29,541,317	0.3716	0.370	0.370	0.380	0.365	0.390	79,506,454	0.3716	-5.13%
2025-08-25	0	0.390	0.390	0.395	0.385	0.435	109,770,708	44,823,140	0.4083	0.390	0.390	0.395	0.385	0.435	109,770,708	0.4083	-6.02%
2025-08-22	0	0.415	0.410	0.415	0.405	0.420	26,442,130	10,871,344	0.4111	0.415	0.410	0.415	0.405	0.420	26,442,130	0.4111	2.47%
2025-08-21	0	0.405	0.405	0.410	0.400	0.415	39,623,000	16,022,370	0.4044	0.405	0.405	0.410	0.400	0.415	39,623,000	0.4044	-1.22%
2025-08-20	0	0.410	0.410	0.415	0.400	0.435	64,965,308	26,810,948	0.4127	0.410	0.410	0.415	0.400	0.435	64,965,308	0.4127	-5.75%
2025-08-19	0	0.435	0.435	0.440	0.435	0.465	36,295,737	16,276,670	0.4484	0.435	0.435	0.440	0.435	0.465	36,295,737	0.4484	-4.40%
2025-08-18	0	0.455	0.455	0.460	0.430	0.465	37,249,500	16,691,435	0.4481	0.455	0.455	0.460	0.430	0.465	37,249,500	0.4481	3.41%
2025-08-15	0	0.440	0.435	0.440	0.415	0.450	46,089,952	20,165,537	0.4375	0.440	0.435	0.440	0.415	0.450	46,089,952	0.4375	1.15%
2025-08-14	0	0.435	0.435	0.440	0.420	0.455	54,744,125	23,830,818	0.4353	0.435	0.435	0.440	0.420	0.455	54,744,125	0.4353	0.00%
2025-08-13	0	0.435	0.430	0.435	0.400	0.450	113,477,669	47,440,135	0.4181	0.435	0.430	0.435	0.400	0.450	113,477,669	0.4181	-3.33%
2025-08-12	0	0.450	0.445	0.450	0.440	0.480	107,762,706	48,803,175	0.4529	0.450	0.445	0.450	0.440	0.480	107,762,706	0.4529	-5.26%
2025-08-11	0	0.475	0.475	0.480	0.465	0.600	181,301,402	91,036,569	0.5021	0.475	0.475	0.480	0.465	0.600	181,301,402	0.5021	-19.49%
2025-08-08	0	0.590	0.590	0.600	0.580	0.630	60,988,687	36,675,052	0.6013	0.590	0.590	0.600	0.580	0.630	60,988,687	0.6013	-7.81%
2025-08-07	0	0.640	0.640	0.650	0.640	0.710	62,401,000	41,644,535	0.6674	0.640	0.640	0.650	0.640	0.710	62,401,000	0.6674	-7.25%
2025-08-06	0	0.690	0.690	0.700	0.690	0.720	11,426,000	8,047,912	0.7044	0.690	0.690	0.700	0.690	0.720	11,426,000	0.7044	-2.82%
2025-08-05	0	0.710	0.710	0.720	0.690	0.740	19,955,400	14,082,380	0.7057	0.710	0.710	0.720	0.690	0.740	19,955,400	0.7057	-4.05%
2025-08-04	0	0.740	0.730	0.740	0.720	0.780	19,638,834	14,508,599	0.7388	0.740	0.730	0.740	0.720	0.780	19,638,834	0.7388	-5.13%
2025-08-01	0	0.780	0.770	0.780	0.770	0.800	6,492,500	5,045,605	0.7771	0.780	0.770	0.780	0.770	0.800	6,492,500	0.7771	0.00%
2025-07-31	0	0.780	0.780	0.790	0.780	0.820	13,062,500	10,416,095	0.7974	0.780	0.780	0.790	0.780	0.820	13,062,500	0.7974	-6.02%
2025-07-30	0	0.830	0.820	0.830	0.820	0.860	5,477,500	4,595,785	0.8390	0.830	0.820	0.830	0.820	0.860	5,477,500	0.8390	-2.35%
2025-07-29	0	0.850	0.840	0.850	0.810	0.850	11,006,601	9,141,236	0.8305	0.850	0.840	0.850	0.810	0.850	11,006,601	0.8305	0.00%
2025-07-28	0	0.850	0.850	0.860	0.850	0.880	5,883,000	5,078,932	0.8633	0.850	0.850	0.860	0.850	0.880	5,883,000	0.8633	-2.30%
2025-07-25	0	0.870	0.860	0.870	0.850	0.880	11,257,076	9,692,302	0.8610	0.870	0.860	0.870	0.850	0.880	11,257,076	0.8610	-1.14%
2025-07-24	0	0.880	0.870	0.880	0.830	0.920	31,719,956	28,069,892	0.8849	0.880	0.870	0.880	0.830	0.920	31,719,956	0.8849	4.76%
2025-07-23	0	0.840	0.840	0.850	0.840	0.880	15,987,984	13,731,386	0.8589	0.840	0.840	0.850	0.840	0.880	15,987,984	0.8589	0.00%
2025-07-22	0	0.840	0.840	0.850	0.810	0.870	20,942,500	17,551,467	0.8381	0.840	0.840	0.850	0.810	0.870	20,942,500	0.8381	1.20%
2025-07-21	0	0.830	0.830	0.840	0.810	0.850	10,655,500	8,902,730	0.8355	0.830	0.830	0.840	0.810	0.850	10,655,500	0.8355	0.00%
2025-07-18	0	0.830	0.820	0.830	0.820	0.840	6,356,500	5,253,860	0.8265	0.830	0.820	0.830	0.820	0.840	6,356,500	0.8265	1.22%
2025-07-17	0	0.820	0.820	0.830	0.810	0.840	6,325,500	5,197,815	0.8217	0.820	0.820	0.830	0.810	0.840	6,325,500	0.8217	0.00%
2025-07-16	0	0.820	0.810	0.820	0.800	0.830	5,685,536	4,618,039	0.8122	0.820	0.810	0.820	0.800	0.830	5,685,536	0.8122	0.00%
2025-07-15	0	0.820	0.820	0.830	0.800	0.880	22,349,972	18,365,618	0.8217	0.820	0.820	0.830	0.800	0.880	22,349,972	0.8217	-4.65%
2025-07-14	0	0.860	0.860	0.870	0.820	0.890	20,462,600	17,575,553	0.8589	0.860	0.860	0.870	0.820	0.890	20,462,600	0.8589	6.17%
2025-07-11	0	0.810	0.810	0.820	0.800	0.860	13,977,353	11,521,920	0.8243	0.810	0.810	0.820	0.800	0.860	13,977,353	0.8243	-3.57%
2025-07-10	0	0.840	0.840	0.850	0.760	0.870	40,182,000	33,039,545	0.8222	0.840	0.840	0.850	0.760	0.870	40,182,000	0.8222	10.53%
2025-07-09	0	0.760	0.760	0.770	0.750	0.780	6,148,500	4,705,740	0.7653	0.760	0.760	0.770	0.750	0.780	6,148,500	0.7653	-1.30%
2025-07-08	0	0.770	0.760	0.770	0.760	0.790	5,003,500	3,870,340	0.7735	0.770	0.760	0.770	0.760	0.790	5,003,500	0.7735	-1.28%
2025-07-07	0	0.780	0.770	0.780	0.760	0.800	4,923,500	3,856,700	0.7833	0.780	0.770	0.780	0.760	0.800	4,923,500	0.7833	2.63%
2025-07-04	0	0.760	0.760	0.770	0.740	0.780	8,376,500	6,357,395	0.7590	0.760	0.760	0.770	0.740	0.780	8,376,500	0.7590	0.00%
2025-07-03	0	0.760	0.760	0.770	0.760	0.820	8,779,100	6,842,229	0.7794	0.760	0.760	0.770	0.760	0.820	8,779,100	0.7794	0.00%
2025-07-02	0	0.760	0.760	0.770	0.740	0.770	5,305,933	4,023,372	0.7583	0.760	0.760	0.770	0.740	0.770	5,305,933	0.7583	2.70%
2025-06-30	0	0.740	0.740	0.750	0.740	0.770	4,224,000	3,175,805	0.7518	0.740	0.740	0.750	0.740	0.770	4,224,000	0.7518	-1.33%
2025-06-27	0	0.750	0.750	0.760	0.750	0.770	5,452,500	4,155,035	0.7620	0.750	0.750	0.760	0.750	0.770	5,452,500	0.7620	0.00%
2025-06-26	0	0.750	0.750	0.760	0.750	0.780	6,226,001	4,739,295	0.7612	0.750	0.750	0.760	0.750	0.780	6,226,001	0.7612	-2.60%
2025-06-25	0	0.770	0.770	0.780	0.750	0.780	15,732,000	12,028,552	0.7646	0.770	0.770	0.780	0.750	0.780	15,732,000	0.7646	4.05%
2025-06-24	0	0.740	0.740	0.750	0.730	0.750	4,552,500	3,370,430	0.7403	0.740	0.740	0.750	0.730	0.750	4,552,500	0.7403	2.78%
2025-06-23	0	0.720	0.720	0.730	0.720	0.730	3,206,917	2,326,778	0.7255	0.720	0.720	0.730	0.720	0.730	3,206,917	0.7255	-1.37%
2025-06-20	0	0.730	0.730	0.750	0.730	0.750	4,216,676	3,125,321	0.7412	0.730	0.730	0.750	0.730	0.750	4,216,676	0.7412	0.00%
2025-06-19	0	0.730	0.730	0.740	0.720	0.760	4,468,500	3,266,100	0.7309	0.730	0.730	0.740	0.720	0.760	4,468,500	0.7309	-1.35%
2025-06-18	0	0.740	0.740	0.750	0.730	0.750	3,715,701	2,752,922	0.7409	0.740	0.740	0.750	0.730	0.750	3,715,701	0.7409	-2.63%
2025-06-17	0	0.760	0.750	0.760	0.750	0.790	4,044,000	3,068,755	0.7588	0.760	0.750	0.760	0.750	0.790	4,044,000	0.7588	-2.56%
2025-06-16	0	0.780	0.780	0.790	0.740	0.820	12,165,500	9,521,830	0.7827	0.780	0.780	0.790	0.740	0.820	12,165,500	0.7827	6.85%
2025-06-13	0	0.730	0.730	0.740	0.720	0.760	8,330,500	6,148,775	0.7381	0.730	0.730	0.740	0.720	0.760	8,330,500	0.7381	-3.95%
2025-06-12	0	0.760	0.750	0.760	0.750	0.780	5,117,829	3,900,278	0.7621	0.760	0.750	0.760	0.750	0.780	5,117,829	0.7621	-1.30%
2025-06-11	0	0.770	0.770	0.790	0.750	0.790	10,664,000	8,216,950	0.7705	0.770	0.770	0.790	0.750	0.790	10,664,000	0.7705	4.05%
2025-06-10	0	0.740	0.740	0.750	0.720	0.780	9,892,000	7,463,080	0.7545	0.740	0.740	0.750	0.720	0.780	9,892,000	0.7545	1.37%
2025-06-09	0	0.730	0.730	0.740	0.720	0.750	3,289,500	2,398,355	0.7291	0.730	0.730	0.740	0.720	0.750	3,289,500	0.7291	0.00%
2025-06-06	0	0.730	0.730	0.740	0.710	0.740	4,375,500	3,180,012	0.7268	0.730	0.730	0.740	0.710	0.740	4,375,500	0.7268	0.00%
2025-06-05	0	0.730	0.720	0.730	0.720	0.750	4,852,064	3,563,917	0.7345	0.730	0.720	0.730	0.720	0.750	4,852,064	0.7345	1.39%
2025-06-04	0	0.720	0.720	0.730	0.710	0.750	7,432,730	5,438,297	0.7317	0.720	0.720	0.730	0.710	0.750	7,432,730	0.7317	-1.37%
2025-06-03	0	0.730	0.730	0.740	0.730	0.760	4,091,625	3,016,742	0.7373	0.730	0.730	0.740	0.730	0.760	4,091,625	0.7373	0.00%
2025-06-02	0	0.730	0.730	0.740	0.710	0.750	8,025,001	5,831,649	0.7267	0.730	0.730	0.740	0.710	0.750	8,025,001	0.7267	-2.67%
2025-05-30	0	0.750	0.740	0.750	0.740	0.770	24,283,000	18,214,460	0.7501	0.750	0.740	0.750	0.740	0.770	24,283,000	0.7501	0.00%
2025-05-29	0	0.750	0.750	0.760	0.740	0.760	4,871,464	3,645,158	0.7483	0.750	0.750	0.760	0.740	0.760	4,871,464	0.7483	0.00%
2025-05-28	0	0.750	0.740	0.750	0.740	0.760	3,965,000	2,966,365	0.7481	0.750	0.740	0.750	0.740	0.760	3,965,000	0.7481	-1.32%
2025-05-27	0	0.760	0.760	0.770	0.750	0.780	2,336,501	1,781,765	0.7626	0.760	0.760	0.770	0.750	0.780	2,336,501	0.7626	-1.30%
2025-05-26	0	0.770	0.770	0.780	0.760	0.800	6,672,798	5,152,393	0.7721	0.770	0.770	0.780	0.760	0.800	6,672,798	0.7721	1.32%
2025-05-23	0	0.760	0.760	0.770	0.750	0.780	4,079,000	3,121,325	0.7652	0.760	0.760	0.770	0.750	0.780	4,079,000	0.7652	0.00%
2025-05-22	0	0.760	0.760	0.770	0.760	0.780	3,177,000	2,427,760	0.7642	0.760	0.760	0.770	0.760	0.780	3,177,000	0.7642	-1.30%
2025-05-21	0	0.770	0.770	0.780	0.760	0.790	7,565,500	5,847,610	0.7729	0.770	0.770	0.780	0.760	0.790	7,565,500	0.7729	1.32%
2025-05-20	0	0.760	0.760	0.770	0.760	0.800	12,064,180	9,303,452	0.7712	0.760	0.760	0.770	0.760	0.800	12,064,180	0.7712	-3.80%
2025-05-19	0	0.790	0.790	0.800	0.790	0.810	2,695,500	2,146,550	0.7963	0.790	0.790	0.800	0.790	0.810	2,695,500	0.7963	-2.47%
2025-05-16	0	0.810	0.800	0.810	0.800	0.820	2,039,000	1,636,955	0.8028	0.810	0.800	0.810	0.800	0.820	2,039,000	0.8028	0.00%
2025-05-15	0	0.810	0.810	0.820	0.800	0.830	6,195,158	5,041,244	0.8137	0.810	0.810	0.820	0.800	0.830	6,195,158	0.8137	-1.22%
2025-05-14	0	0.820	0.820	0.830	0.800	0.830	4,171,000	3,407,921	0.8171	0.820	0.820	0.830	0.800	0.830	4,171,000	0.8171	1.23%
2025-05-13	0	0.810	0.810	0.820	0.810	0.840	5,750,889	4,748,272	0.8257	0.810	0.810	0.820	0.810	0.840	5,750,889	0.8257	-2.41%
2025-05-12	0	0.830	0.830	0.840	0.800	0.830	7,689,500	6,296,305	0.8188	0.830	0.830	0.840	0.800	0.830	7,689,500	0.8188	2.47%
2025-05-09	0	0.810	0.800	0.810	0.800	0.820	6,046,500	4,872,235	0.8058	0.810	0.800	0.810	0.800	0.820	6,046,500	0.8058	0.00%
2025-05-08	0	0.810	0.810	0.820	0.810	0.840	3,603,500	2,978,715	0.8266	0.810	0.810	0.820	0.810	0.840	3,603,500	0.8266	-3.57%
2025-05-07	0	0.840	0.830	0.840	0.840	0.900	12,091,500	10,512,065	0.8694	0.840	0.830	0.840	0.840	0.900	12,091,500	0.8694	2.44%
2025-05-06	0	0.820	0.810	0.820	0.810	0.840	4,550,052	3,765,282	0.8275	0.820	0.810	0.820	0.810	0.840	4,550,052	0.8275	-1.20%
2025-05-02	0	0.830	0.830	0.840	0.810	0.840	8,266,500	6,808,955	0.8237	0.830	0.830	0.840	0.810	0.840	8,266,500	0.8237	2.47%
2025-04-30	0	0.810	0.810	0.820	0.800	0.830	4,753,500	3,858,255	0.8117	0.810	0.810	0.820	0.800	0.830	4,753,500	0.8117	-1.22%
2025-04-29	0	0.820	0.810	0.820	0.810	0.840	8,331,500	6,843,990	0.8215	0.820	0.810	0.820	0.810	0.840	8,331,500	0.8215	-1.20%
2025-04-28	0	0.830	0.820	0.830	0.810	0.850	4,851,000	4,002,115	0.8250	0.830	0.820	0.830	0.810	0.850	4,851,000	0.8250	-1.19%
2025-04-25	0	0.840	0.840	0.850	0.840	0.930	19,420,937	17,282,273	0.8899	0.840	0.840	0.850	0.840	0.930	19,420,937	0.8899	-1.18%
2025-04-24	0	0.850	0.840	0.850	0.820	0.850	6,062,000	5,080,680	0.8381	0.850	0.840	0.850	0.820	0.850	6,062,000	0.8381	2.41%
2025-04-23	0	0.830	0.830	0.840	0.830	0.870	3,136,500	2,634,715	0.8400	0.830	0.830	0.840	0.830	0.870	3,136,500	0.8400	-1.19%
2025-04-22	0	0.840	0.830	0.840	0.820	0.860	6,134,000	5,162,300	0.8416	0.840	0.830	0.840	0.820	0.860	6,134,000	0.8416	1.20%
2025-04-17	0	0.830	0.820	0.830	0.760	0.860	15,991,500	13,220,385	0.8267	0.830	0.820	0.830	0.760	0.860	15,991,500	0.8267	9.21%
2025-04-16	0	0.760	0.760	0.770	0.730	0.790	9,481,000	7,210,459	0.7605	0.760	0.760	0.770	0.730	0.790	9,481,000	0.7605	0.00%
2025-04-15	0	0.760	0.750	0.760	0.740	0.790	6,080,899	4,600,542	0.7566	0.760	0.750	0.760	0.740	0.790	6,080,899	0.7566	-3.80%
2025-04-14	0	0.790	0.780	0.790	0.780	0.840	5,093,318	4,055,722	0.7963	0.790	0.780	0.790	0.780	0.840	5,093,318	0.7963	0.00%
2025-04-11	0	0.790	0.790	0.800	0.770	0.810	9,608,000	7,601,740	0.7912	0.790	0.790	0.800	0.770	0.810	9,608,000	0.7912	1.28%
2025-04-10	0	0.780	0.780	0.790	0.770	0.840	20,491,200	16,446,545	0.8026	0.780	0.780	0.790	0.770	0.840	20,491,200	0.8026	1.30%
2025-04-09	0	0.770	0.770	0.780	0.620	0.790	34,371,700	25,190,933	0.7329	0.770	0.770	0.780	0.620	0.790	34,371,700	0.7329	10.00%
2025-04-08	0	0.700	0.700	0.710	0.660	0.750	28,323,500	19,947,300	0.7043	0.700	0.700	0.710	0.660	0.750	28,323,500	0.7043	-2.78%
2025-04-07	0	0.720	0.710	0.720	0.690	0.800	26,488,000	19,100,970	0.7211	0.720	0.710	0.720	0.690	0.800	26,488,000	0.7211	-14.29%
2025-04-03	0	0.840	0.830	0.840	0.810	0.870	7,689,500	6,520,345	0.8480	0.840	0.830	0.840	0.810	0.870	7,689,500	0.8480	0.00%
2025-04-02	0	0.840	0.840	0.860	0.840	0.880	4,309,000	3,689,725	0.8563	0.840	0.840	0.860	0.840	0.880	4,309,000	0.8563	-1.18%
2025-04-01	0	0.850	0.850	0.860	0.850	0.900	9,502,000	8,275,820	0.8710	0.850	0.850	0.860	0.850	0.900	9,502,000	0.8710	-3.41%
2025-03-31	0	0.880	0.870	0.880	0.860	0.900	10,564,500	9,239,935	0.8746	0.880	0.870	0.880	0.860	0.900	10,564,500	0.8746	-3.30%
2025-03-28	0	0.910	0.910	0.920	0.900	0.930	3,622,500	3,300,665	0.9112	0.910	0.910	0.920	0.900	0.930	3,622,500	0.9112	-1.09%
2025-03-27	0	0.920	0.920	0.930	0.910	0.940	5,713,000	5,283,905	0.9249	0.920	0.920	0.930	0.910	0.940	5,713,000	0.9249	-2.13%
2025-03-26	0	0.940	0.930	0.940	0.930	0.970	5,770,000	5,444,320	0.9436	0.940	0.930	0.940	0.930	0.970	5,770,000	0.9436	-1.05%
2025-03-25	0	0.950	0.940	0.950	0.930	0.970	5,437,500	5,146,855	0.9465	0.950	0.940	0.950	0.930	0.970	5,437,500	0.9465	1.06%
2025-03-24	0	0.940	0.940	0.950	0.920	0.960	10,010,000	9,426,040	0.9417	0.940	0.940	0.950	0.920	0.960	10,010,000	0.9417	-3.09%
2025-03-21	0	0.970	0.960	0.970	0.960	1.000	11,844,500	11,579,515	0.9776	0.970	0.960	0.970	0.960	1.000	11,844,500	0.9776	-3.00%
2025-03-20	0	1.000	1.000	1.010	1.000	1.030	6,193,108	6,256,216	1.0102	1.000	1.000	1.010	1.000	1.030	6,193,108	1.0102	-2.91%
2025-03-19	0	1.030	1.020	1.030	1.010	1.050	10,621,500	10,827,595	1.0194	1.030	1.020	1.030	1.010	1.050	10,621,500	1.0194	0.00%
2025-03-18	0	1.030	1.030	1.040	1.030	1.080	15,479,000	16,245,800	1.0495	1.030	1.030	1.040	1.030	1.080	15,479,000	1.0495	-2.83%
2025-03-17	0	1.060	1.060	1.070	1.050	1.130	19,642,434	21,298,090	1.0843	1.060	1.060	1.070	1.050	1.130	19,642,434	1.0843	0.00%
2025-03-14	0	1.060	1.050	1.060	1.020	1.110	28,897,000	30,906,930	1.0696	1.060	1.050	1.060	1.020	1.110	28,897,000	1.0696	3.92%
2025-03-13	0	1.020	1.010	1.020	0.990	1.030	12,757,081	12,868,846	1.0088	1.020	1.010	1.020	0.990	1.030	12,757,081	1.0088	0.99%
2025-03-12	0	1.010	1.000	1.010	0.970	1.040	34,551,000	34,511,322	0.9989	1.010	1.000	1.010	0.970	1.040	34,551,000	0.9989	0.00%
2025-03-11	0	1.010	1.010	1.020	1.000	1.080	29,180,391	30,266,708	1.0372	1.010	1.010	1.020	1.000	1.080	29,180,391	1.0372	-6.48%
2025-03-10	0	1.080	1.080	1.090	1.040	1.110	23,782,000	25,711,145	1.0811	1.080	1.080	1.090	1.040	1.110	23,782,000	1.0811	2.86%
2025-03-07	0	1.050	1.050	1.060	1.040	1.290	70,216,457	79,478,482	1.1319	1.050	1.050	1.060	1.040	1.290	70,216,457	1.1319	-18.60%
2025-03-06	0	1.290	1.280	1.290	1.230	1.310	39,446,903	50,186,270	1.2722	1.290	1.280	1.290	1.230	1.310	39,446,903	1.2722	4.88%
2025-03-05	0	1.230	1.220	1.230	1.140	1.250	25,178,500	30,180,855	1.1987	1.230	1.220	1.230	1.140	1.250	25,178,500	1.1987	4.24%
2025-03-04	0	1.180	1.180	1.190	1.150	1.210	11,786,000	13,851,655	1.1753	1.180	1.180	1.190	1.150	1.210	11,786,000	1.1753	-2.48%
2025-03-03	0	1.210	1.200	1.210	1.180	1.370	47,231,300	60,761,943	1.2865	1.210	1.200	1.210	1.180	1.370	47,231,300	1.2865	-4.72%
2025-02-28	0	1.270	1.260	1.270	1.190	1.320	66,903,000	83,936,901	1.2546	1.270	1.260	1.270	1.190	1.320	66,903,000	1.2546	-0.78%
2025-02-27	0	1.280	1.270	1.280	1.130	1.280	83,836,945	100,806,388	1.2024	1.280	1.270	1.280	1.130	1.280	83,836,945	1.2024	14.29%
2025-02-26	0	1.120	1.120	1.130	0.920	1.200	115,341,000	123,837,495	1.0737	1.120	1.120	1.130	0.920	1.200	115,341,000	1.0737	25.84%
2025-02-25	0	0.890	0.890	0.900	0.890	0.950	12,859,400	11,796,307	0.9173	0.890	0.890	0.900	0.890	0.950	12,859,400	0.9173	-4.30%
2025-02-24	0	0.930	0.920	0.930	0.890	0.970	20,932,000	19,648,350	0.9387	0.930	0.920	0.930	0.890	0.970	20,932,000	0.9387	2.20%
2025-02-21	0	0.910	0.900	0.910	0.870	0.910	15,343,068	13,677,782	0.8915	0.910	0.900	0.910	0.870	0.910	15,343,068	0.8915	1.11%
2025-02-20	0	0.900	0.890	0.900	0.880	0.920	12,954,500	11,604,425	0.8958	0.900	0.890	0.900	0.880	0.920	12,954,500	0.8958	-3.23%
2025-02-19	0	0.930	0.920	0.930	0.910	0.970	12,759,000	11,913,920	0.9338	0.930	0.920	0.930	0.910	0.970	12,759,000	0.9338	0.00%
2025-02-18	0	0.930	0.930	0.940	0.920	0.970	15,989,000	15,043,138	0.9408	0.930	0.930	0.940	0.920	0.970	15,989,000	0.9408	-4.12%
2025-02-17	0	0.970	0.960	0.970	0.950	1.010	15,774,500	15,412,595	0.9771	0.970	0.960	0.970	0.950	1.010	15,774,500	0.9771	-1.02%
2025-02-14	0	0.980	0.970	0.980	0.920	1.000	29,614,700	28,712,723	0.9695	0.980	0.970	0.980	0.920	1.000	29,614,700	0.9695	6.52%
2025-02-13	0	0.920	0.920	0.930	0.910	1.020	48,140,402	46,389,589	0.9636	0.920	0.920	0.930	0.910	1.020	48,140,402	0.9636	-10.68%
2025-02-12	0	1.030	1.020	1.030	0.880	1.040	45,165,548	44,067,521	0.9757	1.030	1.020	1.030	0.880	1.040	45,165,548	0.9757	15.73%
2025-02-11	0	0.890	0.880	0.890	0.870	0.930	7,303,336	6,519,617	0.8927	0.890	0.880	0.890	0.870	0.930	7,303,336	0.8927	-4.30%
2025-02-10	0	0.930	0.920	0.930	0.900	0.940	9,650,002	8,863,911	0.9185	0.930	0.920	0.930	0.900	0.940	9,650,002	0.9185	1.09%
2025-02-07	0	0.920	0.910	0.920	0.850	0.960	20,000,500	18,224,300	0.9112	0.920	0.910	0.920	0.850	0.960	20,000,500	0.9112	8.24%
2025-02-06	0	0.850	0.850	0.860	0.840	0.870	7,115,500	6,077,625	0.8541	0.850	0.850	0.860	0.840	0.870	7,115,500	0.8541	1.19%
2025-02-05	0	0.840	0.840	0.850	0.840	0.890	3,375,000	2,884,405	0.8546	0.840	0.840	0.850	0.840	0.890	3,375,000	0.8546	-5.62%
2025-02-04	0	0.890	0.890	0.900	0.810	0.900	10,989,500	9,499,748	0.8644	0.890	0.890	0.900	0.810	0.900	10,989,500	0.8644	9.88%
2025-02-03	0	0.810	0.810	0.820	0.790	0.850	6,190,000	5,021,770	0.8113	0.810	0.810	0.820	0.790	0.850	6,190,000	0.8113	-3.57%
2025-01-28	0	0.840	0.840	0.850	0.830	0.860	2,203,500	1,846,450	0.8380	0.840	0.840	0.850	0.830	0.860	2,203,500	0.8380	-2.33%
2025-01-27	0	0.860	0.840	0.860	0.800	0.870	18,493,000	15,379,820	0.8317	0.860	0.840	0.860	0.800	0.870	18,493,000	0.8317	2.38%
2025-01-24	0	0.840	0.830	0.840	0.830	0.870	8,302,500	7,058,455	0.8502	0.840	0.830	0.840	0.830	0.870	8,302,500	0.8502	-2.33%
2025-01-23	0	0.860	0.860	0.870	0.860	0.930	8,363,500	7,391,535	0.8838	0.860	0.860	0.870	0.860	0.930	8,363,500	0.8838	-3.37%
2025-01-22	0	0.890	0.870	0.890	0.870	0.950	12,221,500	10,999,665	0.9000	0.890	0.870	0.890	0.870	0.950	12,221,500	0.9000	-6.32%
2025-01-21	0	0.950	0.940	0.950	0.930	1.020	20,249,000	19,723,397	0.9740	0.950	0.940	0.950	0.930	1.020	20,249,000	0.9740	3.26%
2025-01-20	0	0.920	0.920	0.940	0.900	0.960	8,901,550	8,336,208	0.9365	0.920	0.920	0.940	0.900	0.960	8,901,550	0.9365	3.37%
2025-01-17	0	0.890	0.890	0.900	0.860	0.900	5,071,500	4,498,260	0.8870	0.890	0.890	0.900	0.860	0.900	5,071,500	0.8870	0.00%
2025-01-16	0	0.890	0.890	0.900	0.880	0.930	9,198,500	8,298,675	0.9022	0.890	0.890	0.900	0.880	0.930	9,198,500	0.9022	2.30%
2025-01-15	0	0.870	0.860	0.870	0.860	0.910	5,671,259	5,019,412	0.8851	0.870	0.860	0.870	0.860	0.910	5,671,259	0.8851	-5.43%
2025-01-14	0	0.920	0.910	0.920	0.830	0.930	11,051,487	9,744,833	0.8818	0.920	0.910	0.920	0.830	0.930	11,051,487	0.8818	8.24%
2025-01-13	0	0.850	0.840	0.850	0.730	0.860	23,737,090	18,922,089	0.7972	0.850	0.840	0.850	0.730	0.860	23,737,090	0.7972	-1.16%
2025-01-10	0	0.860	0.860	0.870	0.830	0.930	23,438,500	20,172,090	0.8606	0.860	0.860	0.870	0.830	0.930	23,438,500	0.8606	-9.47%
2025-01-09	0	0.950	0.940	0.950	0.910	0.960	7,084,500	6,724,515	0.9492	0.950	0.940	0.950	0.910	0.960	7,084,500	0.9492	3.26%
2025-01-08	0	0.920	0.910	0.920	0.890	0.960	8,139,550	7,430,534	0.9129	0.920	0.910	0.920	0.890	0.960	8,139,550	0.9129	-4.17%
2025-01-07	0	0.960	0.950	0.960	0.930	0.970	7,622,000	7,257,760	0.9522	0.960	0.950	0.960	0.930	0.970	7,622,000	0.9522	0.00%
2025-01-06	0	0.960	0.940	0.960	0.940	1.020	20,219,500	19,545,490	0.9667	0.960	0.940	0.960	0.940	1.020	20,219,500	0.9667	-5.88%
2025-01-03	0	1.020	1.010	1.020	1.000	1.050	7,135,500	7,313,725	1.0250	1.020	1.010	1.020	1.000	1.050	7,135,500	1.0250	-1.92%
2025-01-02	0	1.040	1.030	1.040	1.030	1.080	6,254,995	6,568,704	1.0502	1.040	1.030	1.040	1.030	1.080	6,254,995	1.0502	0.97%
2024-12-31	0	1.030	1.030	1.040	1.020	1.050	2,985,600	3,092,321	1.0357	1.030	1.030	1.040	1.020	1.050	2,985,600	1.0357	-1.90%
2024-12-30	0	1.050	1.030	1.050	1.020	1.070	7,125,500	7,409,335	1.0398	1.050	1.030	1.050	1.020	1.070	7,125,500	1.0398	-1.87%
2024-12-27	0	1.070	1.070	1.080	1.060	1.100	7,000,000	7,554,455	1.0792	1.070	1.070	1.080	1.060	1.100	7,000,000	1.0792	-2.73%
2024-12-24	0	1.100	1.090	1.100	1.090	1.110	3,527,500	3,883,115	1.1008	1.100	1.090	1.100	1.090	1.110	3,527,500	1.1008	0.00%
2024-12-23	0	1.100	1.100	1.110	1.100	1.130	15,358,000	17,047,165	1.1100	1.100	1.100	1.110	1.100	1.130	15,358,000	1.1100	-0.90%
2024-12-20	0	1.110	1.110	1.120	1.080	1.170	16,233,500	18,163,840	1.1189	1.110	1.110	1.120	1.080	1.170	16,233,500	1.1189	-0.89%
2024-12-19	0	1.120	1.110	1.120	1.100	1.130	7,898,500	8,785,820	1.1123	1.120	1.110	1.120	1.100	1.130	7,898,500	1.1123	-1.75%
2024-12-18	0	1.140	1.140	1.150	1.130	1.170	10,435,050	11,924,045	1.1427	1.140	1.140	1.150	1.130	1.170	10,435,050	1.1427	-0.87%
2024-12-17	0	1.150	1.150	1.160	1.140	1.180	11,325,000	13,044,870	1.1519	1.150	1.150	1.160	1.140	1.180	11,325,000	1.1519	0.00%
2024-12-16	0	1.150	1.150	1.160	1.130	1.200	7,347,500	8,561,480	1.1652	1.150	1.150	1.160	1.130	1.200	7,347,500	1.1652	-3.36%
2024-12-13	0	1.190	1.180	1.190	1.170	1.270	28,709,000	34,396,285	1.1981	1.190	1.180	1.190	1.170	1.270	28,709,000	1.1981	-7.75%
2024-12-12	0	1.290	1.280	1.290	1.270	1.340	14,850,066	19,427,951	1.3083	1.290	1.280	1.290	1.270	1.340	14,850,066	1.3083	-0.77%
2024-12-11	0	1.300	1.290	1.300	1.250	1.340	26,941,740	35,186,290	1.3060	1.300	1.290	1.300	1.250	1.340	26,941,740	1.3060	4.00%
2024-12-10	0	1.250	1.250	1.260	1.250	1.530	64,181,000	88,587,730	1.3803	1.250	1.250	1.260	1.250	1.530	64,181,000	1.3803	-8.09%
2024-12-09	0	1.360	1.350	1.360	1.160	1.370	38,132,000	48,261,840	1.2657	1.360	1.350	1.360	1.160	1.370	38,132,000	1.2657	13.33%
2024-12-06	0	1.200	1.190	1.200	1.160	1.210	10,802,500	12,910,262	1.1951	1.200	1.190	1.200	1.160	1.210	10,802,500	1.1951	2.56%
2024-12-05	0	1.170	1.160	1.170	1.140	1.170	7,839,500	9,078,595	1.1581	1.170	1.160	1.170	1.140	1.170	7,839,500	1.1581	-0.85%
2024-12-04	0	1.180	1.170	1.180	1.160	1.220	11,464,000	13,546,760	1.1817	1.180	1.170	1.180	1.160	1.220	11,464,000	1.1817	-1.67%
2024-12-03	0	1.200	1.190	1.200	1.150	1.280	27,449,500	32,846,475	1.1966	1.200	1.190	1.200	1.150	1.280	27,449,500	1.1966	0.00%
2024-12-02	0	1.200	1.190	1.200	1.100	1.220	34,749,416	40,949,227	1.1784	1.200	1.190	1.200	1.100	1.220	34,749,416	1.1784	8.11%
2024-11-29	0	1.110	1.100	1.110	1.040	1.160	25,106,000	27,958,520	1.1136	1.110	1.100	1.110	1.040	1.160	25,106,000	1.1136	4.72%
2024-11-28	0	1.060	1.060	1.070	1.040	1.080	7,925,500	8,376,590	1.0569	1.060	1.060	1.070	1.040	1.080	7,925,500	1.0569	0.00%
2024-11-27	0	1.060	1.060	1.070	0.980	1.080	17,839,999	18,356,144	1.0289	1.060	1.060	1.070	0.980	1.080	17,839,999	1.0289	1.92%
2024-11-26	0	1.040	1.030	1.040	1.030	1.080	11,470,592	12,056,373	1.0511	1.040	1.030	1.040	1.030	1.080	11,470,592	1.0511	0.00%
2024-11-25	0	1.040	1.030	1.040	1.000	1.080	39,557,500	40,990,187	1.0362	1.040	1.030	1.040	1.000	1.080	39,557,500	1.0362	0.00%
2024-11-22	0	1.040	1.040	1.050	1.040	1.130	22,869,000	24,667,487	1.0786	1.040	1.040	1.050	1.040	1.130	22,869,000	1.0786	-5.45%
2024-11-21	0	1.100	1.100	1.110	1.100	1.190	19,376,000	21,632,385	1.1165	1.100	1.100	1.110	1.100	1.190	19,376,000	1.1165	-6.78%
2024-11-20	0	1.180	1.180	1.190	1.170	1.220	14,688,000	17,505,640	1.1918	1.180	1.180	1.190	1.170	1.220	14,688,000	1.1918	-2.48%
2024-11-19	0	1.210	1.200	1.210	1.160	1.240	12,839,500	15,392,255	1.1988	1.210	1.200	1.210	1.160	1.240	12,839,500	1.1988	0.83%
2024-11-18	0	1.200	1.200	1.210	1.190	1.280	20,612,500	25,346,455	1.2297	1.200	1.200	1.210	1.190	1.280	20,612,500	1.2297	-0.83%
2024-11-15	0	1.210	1.200	1.210	1.200	1.250	14,051,500	17,160,885	1.2213	1.210	1.200	1.210	1.200	1.250	14,051,500	1.2213	0.00%
2024-11-14	0	1.210	1.210	1.220	1.180	1.400	36,174,000	45,887,707	1.2685	1.210	1.210	1.220	1.180	1.400	36,174,000	1.2685	-6.92%
2024-11-13	0	1.300	1.300	1.310	1.250	1.320	21,092,000	27,199,635	1.2896	1.300	1.300	1.310	1.250	1.320	21,092,000	1.2896	-1.52%
2024-11-12	0	1.320	1.320	1.330	1.300	1.430	32,571,979	44,142,532	1.3552	1.320	1.320	1.330	1.300	1.430	32,571,979	1.3552	-5.04%
2024-11-11	0	1.390	1.390	1.400	1.330	1.440	39,788,500	55,223,775	1.3879	1.390	1.390	1.400	1.330	1.440	39,788,500	1.3879	-8.55%
2024-11-08	0	1.520	1.520	1.530	1.480	1.650	77,014,500	118,896,670	1.5438	1.520	1.520	1.530	1.480	1.650	77,014,500	1.5438	-4.40%
2024-11-07	0	1.590	1.590	1.600	1.210	1.680	191,251,787	291,875,897	1.5261	1.590	1.590	1.600	1.210	1.680	191,251,787	1.5261	29.27%
2024-11-06	0	1.230	1.220	1.230	1.170	1.270	37,747,981	46,351,290	1.2279	1.230	1.220	1.230	1.170	1.270	37,747,981	1.2279	-2.38%
2024-11-05	0	1.260	1.250	1.260	1.190	1.270	44,494,558	54,822,973	1.2321	1.260	1.250	1.260	1.190	1.270	44,494,558	1.2321	5.88%
2024-11-04	0	1.190	1.180	1.190	1.170	1.270	19,285,500	23,313,565	1.2089	1.190	1.180	1.190	1.170	1.270	19,285,500	1.2089	-5.56%
2024-11-01	0	1.260	1.250	1.260	1.230	1.300	26,100,500	32,893,447	1.2603	1.260	1.250	1.260	1.230	1.300	26,100,500	1.2603	2.44%
2024-10-31	0	1.230	1.230	1.250	1.230	1.390	52,300,500	68,862,750	1.3167	1.230	1.230	1.250	1.230	1.390	52,300,500	1.3167	-4.65%
2024-10-30	0	1.290	1.280	1.290	1.230	1.310	13,080,500	16,612,895	1.2701	1.290	1.280	1.290	1.230	1.310	13,080,500	1.2701	1.57%
2024-10-29	0	1.270	1.250	1.270	1.230	1.330	16,257,000	20,630,290	1.2690	1.270	1.250	1.270	1.230	1.330	16,257,000	1.2690	0.00%
2024-10-28	0	1.270	1.270	1.280	1.140	1.280	28,394,500	34,974,195	1.2317	1.270	1.270	1.280	1.140	1.280	28,394,500	1.2317	8.55%
2024-10-25	0	1.170	1.150	1.170	1.150	1.230	25,543,500	30,198,755	1.1822	1.170	1.150	1.170	1.150	1.230	25,543,500	1.1822	-2.50%
2024-10-24	0	1.200	1.190	1.200	1.120	1.210	34,150,500	39,915,015	1.1688	1.200	1.190	1.200	1.120	1.210	34,150,500	1.1688	0.84%
2024-10-23	0	1.190	1.190	1.200	1.150	1.400	87,787,500	108,554,695	1.2366	1.190	1.190	1.200	1.150	1.400	87,787,500	1.2366	-13.77%
2024-10-22	0	1.380	1.370	1.380	1.360	1.420	11,134,000	15,504,485	1.3925	1.380	1.370	1.380	1.360	1.420	11,134,000	1.3925	0.73%
2024-10-21	0	1.370	1.370	1.380	1.360	1.510	33,904,000	47,704,310	1.4070	1.370	1.370	1.380	1.360	1.510	33,904,000	1.4070	-6.16%
2024-10-18	0	1.460	1.460	1.470	1.350	1.500	39,367,000	56,040,380	1.4235	1.460	1.460	1.470	1.350	1.500	39,367,000	1.4235	6.57%
2024-10-17	0	1.370	1.370	1.380	1.340	1.660	85,436,042	126,733,025	1.4834	1.370	1.370	1.380	1.340	1.660	85,436,042	1.4834	-20.35%
2024-10-16	0	1.720	1.710	1.720	1.450	1.720	96,359,773	156,000,570	1.6189	1.720	1.710	1.720	1.450	1.720	96,359,773	1.6189	17.01%
2024-10-15	0	1.470	1.470	1.480	1.400	1.660	69,272,715	103,259,692	1.4906	1.470	1.470	1.480	1.400	1.660	69,272,715	1.4906	-8.12%
2024-10-14	0	1.600	1.600	1.620	1.580	1.840	52,880,666	89,712,584	1.6965	1.600	1.600	1.620	1.580	1.840	52,880,666	1.6965	-6.98%
2024-10-10	0	1.720	1.710	1.720	1.640	1.820	82,212,000	143,189,960	1.7417	1.720	1.710	1.720	1.640	1.820	82,212,000	1.7417	2.99%
2024-10-09	0	1.670	1.660	1.670	1.500	1.850	120,072,335	201,622,500	1.6792	1.670	1.660	1.670	1.500	1.850	120,072,335	1.6792	3.09%
2024-10-08	0	1.620	1.620	1.640	1.600	2.250	146,372,500	282,559,690	1.9304	1.620	1.620	1.640	1.600	2.250	146,372,500	1.9304	-33.88%
2024-10-07	0	2.450	2.450	2.460	1.930	2.450	150,245,606	322,487,515	2.1464	2.450	2.450	2.460	1.930	2.450	150,245,606	2.1464	14.49%
2024-10-04	0	2.140	2.140	2.150	2.010	2.420	177,929,301	394,668,255	2.2181	2.140	2.140	2.150	2.010	2.420	177,929,301	2.2181	3.88%
2024-10-03	0	2.060	2.060	2.070	1.500	3.540	413,389,836	951,490,430	2.3017	2.060	2.060	2.070	1.500	3.540	413,389,836	2.3017	-26.69%
2024-10-02	0	2.810	2.810	2.820	1.140	2.810	517,014,863	1,043,957,376	2.0192	2.810	2.810	2.820	1.140	2.810	517,014,863	2.0192	153.15%
2024-09-30	0	1.110	1.100	1.110	0.960	1.170	181,701,702	192,482,258	1.0593	1.110	1.100	1.110	0.960	1.170	181,701,702	1.0593	23.33%
2024-09-27	0	0.900	0.890	0.900	0.840	0.950	179,439,125	159,161,046	0.8870	0.900	0.890	0.900	0.840	0.950	179,439,125	0.8870	5.88%
2024-09-26	0	0.850	0.840	0.850	0.620	0.850	164,732,896	122,103,872	0.7412	0.850	0.840	0.850	0.620	0.850	164,732,896	0.7412	39.34%
2024-09-25	0	0.610	0.610	0.620	0.610	0.660	66,735,818	42,525,212	0.6372	0.610	0.610	0.620	0.610	0.660	66,735,818	0.6372	0.00%
2024-09-24	0	0.610	0.600	0.610	0.540	0.610	91,835,500	52,808,735	0.5750	0.610	0.600	0.610	0.540	0.610	91,835,500	0.5750	15.09%
2024-09-23	0	0.530	0.530	0.540	0.520	0.560	39,798,000	21,612,170	0.5430	0.530	0.530	0.540	0.520	0.560	39,798,000	0.5430	0.00%
2024-09-20	0	0.530	0.530	0.540	0.475	0.540	47,536,000	24,232,377	0.5098	0.530	0.530	0.540	0.475	0.540	47,536,000	0.5098	6.00%
2024-09-19	0	0.500	0.500	0.510	0.490	0.540	55,243,000	28,492,925	0.5158	0.500	0.500	0.510	0.490	0.540	55,243,000	0.5158	5.26%
2024-09-17	0	0.475	0.475	0.480	0.465	0.485	8,265,500	3,924,405	0.4748	0.475	0.475	0.480	0.465	0.485	8,265,500	0.4748	1.06%
2024-09-16	0	0.470	0.465	0.470	0.445	0.470	7,811,000	3,556,745	0.4554	0.470	0.465	0.470	0.445	0.470	7,811,000	0.4554	1.08%
2024-09-13	0	0.465	0.465	0.470	0.460	0.485	14,843,000	7,010,007	0.4723	0.465	0.465	0.470	0.460	0.485	14,843,000	0.4723	0.00%
2024-09-12	0	0.465	0.465	0.470	0.460	0.485	11,620,000	5,460,110	0.4699	0.465	0.465	0.470	0.460	0.485	11,620,000	0.4699	1.09%
2024-09-11	0	0.460	0.460	0.465	0.445	0.480	21,925,474	10,183,260	0.4644	0.460	0.460	0.465	0.445	0.480	21,925,474	0.4644	-1.08%
2024-09-10	0	0.465	0.460	0.465	0.420	0.580	107,306,650	51,077,046	0.4760	0.465	0.460	0.465	0.420	0.580	107,306,650	0.4760	-22.50%
2024-09-09	0	0.600	0.590	0.600	0.590	0.630	51,497,003	31,169,451	0.6053	0.600	0.590	0.600	0.590	0.630	51,497,003	0.6053	-7.69%
2024-09-05	0	0.650	0.650	0.660	0.640	0.700	95,105,000	63,468,580	0.6674	0.650	0.650	0.660	0.640	0.700	95,105,000	0.6674	1.56%
2024-09-04	0	0.640	0.630	0.640	0.630	0.680	59,452,500	38,506,855	0.6477	0.640	0.630	0.640	0.630	0.680	59,452,500	0.6477	0.00%
2024-09-03	0	0.640	0.640	0.650	0.610	0.670	96,401,000	62,065,455	0.6438	0.640	0.640	0.650	0.610	0.670	96,401,000	0.6438	6.67%
2024-09-02	0	0.600	0.600	0.610	0.600	0.680	71,144,500	45,470,220	0.6391	0.600	0.600	0.610	0.600	0.680	71,144,500	0.6391	-4.76%
2024-08-30	0	0.630	0.630	0.640	0.530	0.730	235,414,500	151,274,817	0.6426	0.630	0.630	0.640	0.530	0.730	235,414,500	0.6426	10.53%
2024-08-29	0	0.570	0.570	0.580	0.560	0.590	27,475,500	15,711,275	0.5718	0.570	0.570	0.580	0.560	0.590	27,475,500	0.5718	-1.72%
2024-08-28	0	0.580	0.570	0.580	0.570	0.600	17,551,000	10,284,310	0.5860	0.580	0.570	0.580	0.570	0.600	17,551,000	0.5860	-3.33%
2024-08-27	0	0.600	0.600	0.610	0.600	0.620	17,331,500	10,487,315	0.6051	0.600	0.600	0.610	0.600	0.620	17,331,500	0.6051	-4.76%
2024-08-26	0	0.630	0.620	0.630	0.600	0.660	41,305,000	25,999,280	0.6294	0.630	0.620	0.630	0.600	0.660	41,305,000	0.6294	5.00%
2024-08-23	0	0.600	0.590	0.600	0.580	0.610	21,668,000	12,950,010	0.5977	0.600	0.590	0.600	0.580	0.610	21,668,000	0.5977	0.00%
2024-08-22	0	0.600	0.590	0.600	0.590	0.630	28,272,000	17,059,640	0.6034	0.600	0.590	0.600	0.590	0.630	28,272,000	0.6034	1.69%
2024-08-21	0	0.590	0.590	0.600	0.580	0.620	42,061,500	25,050,895	0.5956	0.590	0.590	0.600	0.580	0.620	42,061,500	0.5956	-4.84%
2024-08-20	0	0.620	0.620	0.630	0.620	0.670	28,516,500	18,197,445	0.6381	0.620	0.620	0.630	0.620	0.670	28,516,500	0.6381	-4.62%
2024-08-19	0	0.650	0.650	0.660	0.650	0.680	62,130,000	41,120,825	0.6619	0.650	0.650	0.660	0.650	0.680	62,130,000	0.6619	-2.99%
2024-08-16	0	0.670	0.670	0.680	0.670	0.710	46,329,500	31,854,860	0.6876	0.670	0.670	0.680	0.670	0.710	46,329,500	0.6876	-2.90%
2024-08-15	0	0.690	0.690	0.700	0.670	0.710	39,189,000	27,065,375	0.6906	0.690	0.690	0.700	0.670	0.710	39,189,000	0.6906	1.47%
2024-08-14	0	0.680	0.680	0.690	0.680	0.730	37,691,000	26,254,545	0.6966	0.680	0.680	0.690	0.680	0.730	37,691,000	0.6966	-1.45%
2024-08-13	0	0.690	0.690	0.700	0.680	0.720	43,644,713	30,293,563	0.6941	0.690	0.690	0.700	0.680	0.720	43,644,713	0.6941	-1.43%
2024-08-12	0	0.700	0.700	0.710	0.700	0.780	64,636,500	46,575,710	0.7206	0.700	0.700	0.710	0.700	0.780	64,636,500	0.7206	-7.89%
2024-08-09	0	0.760	0.760	0.770	0.700	0.810	190,366,000	145,367,595	0.7636	0.760	0.760	0.770	0.700	0.810	190,366,000	0.7636	8.57%
2024-08-08	0	0.700	0.690	0.700	0.660	0.740	123,303,000	86,238,210	0.6994	0.700	0.690	0.700	0.660	0.740	123,303,000	0.6994	6.06%
2024-08-07	0	0.660	0.650	0.660	0.650	0.680	34,634,700	22,990,953	0.6638	0.660	0.650	0.660	0.650	0.680	34,634,700	0.6638	-1.49%
2024-08-06	0	0.670	0.670	0.680	0.650	0.680	42,376,000	28,240,155	0.6664	0.670	0.670	0.680	0.650	0.680	42,376,000	0.6664	1.52%
2024-08-05	0	0.660	0.660	0.670	0.650	0.710	57,372,500	39,162,305	0.6826	0.660	0.660	0.670	0.650	0.710	57,372,500	0.6826	-2.94%
2024-08-02	0	0.680	0.670	0.680	0.670	0.700	50,360,000	34,542,190	0.6859	0.680	0.670	0.680	0.670	0.700	50,360,000	0.6859	-1.45%
2024-08-01	0	0.690	0.690	0.700	0.690	0.750	53,429,703	38,047,938	0.7121	0.690	0.690	0.700	0.690	0.750	53,429,703	0.7121	-6.76%
2024-07-31	0	0.740	0.740	0.750	0.690	0.760	76,257,500	55,118,450	0.7228	0.740	0.740	0.750	0.690	0.760	76,257,500	0.7228	5.71%
2024-07-30	0	0.700	0.700	0.710	0.680	0.760	93,217,500	66,819,655	0.7168	0.700	0.700	0.710	0.680	0.760	93,217,500	0.7168	-1.41%
2024-07-29	0	0.710	0.710	0.720	0.710	0.750	35,026,500	25,257,905	0.7211	0.710	0.710	0.720	0.710	0.750	35,026,500	0.7211	-4.05%
2024-07-26	0	0.740	0.730	0.740	0.720	0.760	32,890,000	24,227,930	0.7366	0.740	0.730	0.740	0.720	0.760	32,890,000	0.7366	1.37%
2024-07-25	0	0.730	0.730	0.740	0.720	0.760	37,270,817	27,431,519	0.7360	0.730	0.730	0.740	0.720	0.760	37,270,817	0.7360	0.00%
2024-07-24	0	0.730	0.720	0.730	0.710	0.780	41,128,000	30,486,165	0.7413	0.730	0.720	0.730	0.710	0.780	41,128,000	0.7413	-3.95%
2024-07-23	0	0.760	0.750	0.760	0.750	0.820	51,688,000	40,577,052	0.7850	0.760	0.750	0.760	0.750	0.820	51,688,000	0.7850	-1.30%
2024-07-22	0	0.770	0.760	0.770	0.750	0.800	43,993,500	34,088,725	0.7749	0.770	0.760	0.770	0.750	0.800	43,993,500	0.7749	1.32%
2024-07-19	0	0.760	0.760	0.770	0.760	0.840	57,371,500	45,162,705	0.7872	0.760	0.760	0.770	0.760	0.840	57,371,500	0.7872	-8.43%
2024-07-18	0	0.830	0.830	0.840	0.800	0.860	65,659,500	54,399,875	0.8285	0.830	0.830	0.840	0.800	0.860	65,659,500	0.8285	-3.49%
2024-07-17	0	0.860	0.850	0.860	0.850	0.930	99,522,064	89,089,333	0.8952	0.860	0.850	0.860	0.850	0.930	99,522,064	0.8952	-2.27%
2024-07-16	0	0.880	0.870	0.880	0.800	0.930	143,750,000	125,814,385	0.8752	0.880	0.870	0.880	0.800	0.930	143,750,000	0.8752	8.64%
2024-07-15	0	0.810	0.800	0.810	0.760	0.810	49,476,500	38,847,965	0.7852	0.810	0.800	0.810	0.760	0.810	49,476,500	0.7852	1.25%
2024-07-12	0	0.800	0.790	0.800	0.700	0.860	199,319,000	159,479,610	0.8001	0.800	0.790	0.800	0.700	0.860	199,319,000	0.8001	14.29%
2024-07-11	0	0.700	0.690	0.700	0.650	0.710	57,237,297	39,186,904	0.6846	0.700	0.690	0.700	0.650	0.710	57,237,297	0.6846	7.69%
2024-07-10	0	0.650	0.640	0.650	0.640	0.690	27,449,000	18,218,745	0.6637	0.650	0.640	0.650	0.640	0.690	27,449,000	0.6637	-2.99%
2024-07-09	0	0.670	0.670	0.680	0.650	0.700	42,743,500	28,865,550	0.6753	0.670	0.670	0.680	0.650	0.700	42,743,500	0.6753	0.00%
2024-07-08	0	0.670	0.660	0.670	0.660	0.740	52,312,500	36,173,585	0.6915	0.670	0.660	0.670	0.660	0.740	52,312,500	0.6915	-9.46%
2024-07-05	0	0.740	0.730	0.740	0.720	0.760	35,918,000	26,455,807	0.7366	0.740	0.730	0.740	0.720	0.760	35,918,000	0.7366	-1.33%
2024-07-04	0	0.750	0.740	0.750	0.730	0.770	40,785,500	30,347,705	0.7441	0.750	0.740	0.750	0.730	0.770	40,785,500	0.7441	-1.32%
2024-07-03	0	0.760	0.760	0.770	0.730	0.790	66,414,000	50,789,750	0.7647	0.760	0.760	0.770	0.730	0.790	66,414,000	0.7647	2.70%
2024-07-02	0	0.740	0.740	0.750	0.730	0.790	71,308,500	54,688,630	0.7669	0.740	0.740	0.750	0.730	0.790	71,308,500	0.7669	2.78%
2024-06-28	0	0.720	0.720	0.730	0.720	0.770	41,193,000	30,638,600	0.7438	0.720	0.720	0.730	0.720	0.770	41,193,000	0.7438	-2.70%
2024-06-27	0	0.740	0.740	0.750	0.740	0.810	58,416,000	44,961,935	0.7697	0.740	0.740	0.750	0.740	0.810	58,416,000	0.7697	-2.63%
2024-06-26	0	0.760	0.750	0.760	0.740	0.790	58,360,603	44,475,813	0.7621	0.760	0.750	0.760	0.740	0.790	58,360,603	0.7621	0.00%
2024-06-25	0	0.760	0.750	0.760	0.730	0.830	137,493,500	106,246,780	0.7727	0.760	0.750	0.760	0.730	0.830	137,493,500	0.7727	2.70%
2024-06-24	0	0.740	0.730	0.740	0.720	0.770	51,481,000	38,071,655	0.7395	0.740	0.730	0.740	0.720	0.770	51,481,000	0.7395	-3.90%
2024-06-21	0	0.770	0.760	0.770	0.760	0.800	54,161,000	42,207,510	0.7793	0.770	0.760	0.770	0.760	0.800	54,161,000	0.7793	0.00%
2024-06-20	0	0.770	0.760	0.770	0.760	0.820	49,208,500	38,662,205	0.7857	0.770	0.760	0.770	0.760	0.820	49,208,500	0.7857	-4.94%
2024-06-19	0	0.810	0.810	0.820	0.790	0.840	86,061,620	70,022,852	0.8136	0.810	0.810	0.820	0.790	0.840	86,061,620	0.8136	2.53%
2024-06-18	0	0.790	0.790	0.800	0.770	0.820	72,931,500	57,931,115	0.7943	0.790	0.790	0.800	0.770	0.820	72,931,500	0.7943	1.28%
2024-06-17	0	0.780	0.780	0.790	0.780	0.840	97,600,500	78,057,760	0.7998	0.780	0.780	0.790	0.780	0.840	97,600,500	0.7998	-8.24%
2024-06-14	0	0.850	0.850	0.860	0.760	0.940	322,578,000	276,098,470	0.8559	0.850	0.850	0.860	0.760	0.940	322,578,000	0.8559	10.39%
2024-06-13	0	0.770	0.760	0.770	0.750	0.810	63,795,650	49,204,480	0.7713	0.770	0.760	0.770	0.750	0.810	63,795,650	0.7713	0.00%
2024-06-12	0	0.770	0.770	0.780	0.770	0.830	97,030,390	76,955,412	0.7931	0.770	0.770	0.780	0.770	0.830	97,030,390	0.7931	-6.10%
2024-06-11	0	0.820	0.820	0.830	0.790	0.900	119,482,000	100,383,800	0.8402	0.820	0.820	0.830	0.790	0.900	119,482,000	0.8402	-7.87%
2024-06-07	0	0.890	0.890	0.900	0.870	0.970	115,985,500	105,930,684	0.9133	0.890	0.890	0.900	0.870	0.970	115,985,500	0.9133	0.00%
2024-06-06	0	0.890	0.890	0.900	0.880	1.000	91,489,000	83,298,294	0.9105	0.890	0.890	0.900	0.880	1.000	91,489,000	0.9105	-8.25%
2024-06-05	0	0.970	0.970	0.980	0.970	1.040	45,425,385	45,327,569	0.9978	0.970	0.970	0.980	0.970	1.040	45,425,385	0.9978	-4.90%
2024-06-04	0	1.020	1.020	1.030	0.920	1.040	196,994,025	197,021,052	1.0001	1.020	1.020	1.030	0.920	1.040	196,994,025	1.0001	8.51%
2024-06-03	0	0.940	0.940	0.950	0.940	1.020	83,648,222	82,235,891	0.9831	0.940	0.940	0.950	0.940	1.020	83,648,222	0.9831	-5.05%
2024-05-31	0	0.990	0.990	1.000	0.960	1.060	151,849,500	153,959,020	1.0139	0.990	0.990	1.000	0.960	1.060	151,849,500	1.0139	0.00%
2024-05-30	0	0.990	0.990	1.000	0.990	1.050	68,156,898	68,843,129	1.0101	0.990	0.990	1.000	0.990	1.050	68,156,898	1.0101	-6.60%
2024-05-29	0	1.060	1.060	1.070	1.040	1.160	104,559,000	114,087,950	1.0911	1.060	1.060	1.070	1.040	1.160	104,559,000	1.0911	-3.64%
2024-05-28	0	1.100	1.090	1.100	1.010	1.250	276,314,500	314,666,400	1.1388	1.100	1.090	1.100	1.010	1.250	276,314,500	1.1388	1.85%
2024-05-27	0	1.080	1.070	1.080	1.070	1.180	114,816,000	128,540,640	1.1195	1.080	1.070	1.080	1.070	1.180	114,816,000	1.1195	-1.82%
2024-05-24	0	1.100	1.090	1.100	1.070	1.200	109,045,499	122,226,323	1.1209	1.100	1.090	1.100	1.070	1.200	109,045,499	1.1209	-5.98%
2024-05-23	0	1.170	1.170	1.180	1.170	1.250	112,896,100	135,890,919	1.2037	1.170	1.170	1.180	1.170	1.250	112,896,100	1.2037	-7.14%
2024-05-22	0	1.260	1.250	1.260	1.220	1.350	261,475,517	334,765,735	1.2803	1.260	1.250	1.260	1.220	1.350	261,475,517	1.2803	5.00%
2024-05-21	0	1.200	1.200	1.210	1.130	1.300	203,372,245	248,160,547	1.2202	1.200	1.200	1.210	1.130	1.300	203,372,245	1.2202	2.56%
2024-05-20	0	1.170	1.160	1.170	1.160	1.350	201,960,000	251,029,600	1.2430	1.170	1.160	1.170	1.160	1.350	201,960,000	1.2430	-11.36%
2024-05-17	0	1.320	1.310	1.320	1.210	1.420	462,263,572	610,365,192	1.3204	1.320	1.310	1.320	1.210	1.420	462,263,572	1.3204	5.60%
2024-05-16	0	1.250	1.240	1.250	1.150	1.420	738,622,870	953,360,188	1.2907	1.250	1.240	1.250	1.150	1.420	738,622,870	1.2907	17.92%
2024-05-14	0	1.060	1.050	1.060	0.970	1.190	306,813,018	328,203,150	1.0697	1.060	1.050	1.060	0.970	1.190	306,813,018	1.0697	0.95%
2024-05-13	0	1.050	1.040	1.050	0.960	1.310	773,108,000	872,275,145	1.1283	1.050	1.040	1.050	0.960	1.310	773,108,000	1.1283	9.37%
2024-05-10	0	0.960	0.950	0.960	0.570	1.160	1,133,316,696	1,055,203,102	0.9311	0.960	0.950	0.960	0.570	1.160	1,133,316,696	0.9311	60.00%
2024-05-09	0	0.600	0.600	0.610	0.450	0.650	291,650,074	172,839,202	0.5926	0.600	0.600	0.610	0.450	0.650	291,650,074	0.5926	33.33%
2024-05-08	0	0.450	0.450	0.455	0.450	0.530	48,797,000	23,349,095	0.4785	0.450	0.450	0.455	0.450	0.530	48,797,000	0.4785	-13.46%
2024-05-07	0	0.520	0.510	0.520	0.485	0.540	53,740,500	27,591,652	0.5134	0.520	0.510	0.520	0.485	0.540	53,740,500	0.5134	4.00%
2024-05-06	0	0.500	0.500	0.510	0.500	0.590	66,888,895	35,230,680	0.5267	0.500	0.500	0.510	0.500	0.590	66,888,895	0.5267	-9.09%
2024-05-03	0	0.550	0.540	0.550	0.530	0.600	9,498,500	5,254,600	0.5532	0.550	0.540	0.550	0.530	0.600	9,498,500	0.5532	-5.17%
2024-05-02	0	0.580	0.580	0.590	0.510	0.600	26,535,710	14,963,288	0.5639	0.580	0.580	0.590	0.510	0.600	26,535,710	0.5639	7.41%
2024-04-30	0	0.540	0.530	0.540	0.500	0.600	120,642,050	66,059,598	0.5476	0.540	0.530	0.540	0.500	0.600	120,642,050	0.5476	-5.26%
2024-04-29	0	0.570	0.560	0.570	0.360	0.620	276,495,452	143,567,709	0.5192	0.570	0.560	0.570	0.360	0.620	276,495,452	0.5192	60.56%
2024-04-26	0	0.355	0.355	0.360	0.335	0.365	32,872,000	11,634,105	0.3539	0.355	0.355	0.360	0.335	0.365	32,872,000	0.3539	5.97%
2024-04-25	0	0.335	0.335	0.340	0.310	0.350	15,888,500	5,289,117	0.3329	0.335	0.335	0.340	0.310	0.350	15,888,500	0.3329	4.69%
2024-04-24	0	0.320	0.315	0.320	0.305	0.320	5,508,800	1,729,096	0.3139	0.320	0.315	0.320	0.305	0.320	5,508,800	0.3139	4.92%
2024-04-23	0	0.305	0.305	0.310	0.300	0.310	2,814,500	851,877	0.3027	0.305	0.305	0.310	0.300	0.310	2,814,500	0.3027	1.67%
2024-04-22	0	0.300	0.300	0.305	0.300	0.310	4,573,628	1,402,894	0.3067	0.300	0.300	0.305	0.300	0.310	4,573,628	0.3067	1.69%
2024-04-19	0	0.295	0.295	0.300	0.290	0.310	6,844,500	2,036,120	0.2975	0.295	0.295	0.300	0.290	0.310	6,844,500	0.2975	-3.28%
2024-04-18	0	0.305	0.305	0.310	0.300	0.325	7,296,500	2,284,670	0.3131	0.305	0.305	0.310	0.300	0.325	7,296,500	0.3131	0.00%
2024-04-17	0	0.305	0.305	0.310	0.305	0.330	10,457,600	3,309,277	0.3164	0.305	0.305	0.310	0.305	0.330	10,457,600	0.3164	-1.61%
2024-04-16	0	0.310	0.310	0.315	0.285	0.375	49,362,250	16,309,087	0.3304	0.310	0.310	0.315	0.285	0.375	49,362,250	0.3304	-1.59%
2024-04-15	0	0.315	0.310	0.315	0.305	0.320	9,368,756	2,915,245	0.3112	0.315	0.310	0.315	0.305	0.320	9,368,756	0.3112	-1.56%
2024-04-12	0	0.320	0.315	0.320	0.315	0.335	16,793,000	5,416,255	0.3225	0.320	0.315	0.320	0.315	0.335	16,793,000	0.3225	-5.88%
2024-04-11	0	0.340	0.335	0.340	0.325	0.350	19,935,560	6,664,104	0.3343	0.340	0.335	0.340	0.325	0.350	19,935,560	0.3343	-4.23%
2024-04-10	0	0.355	0.350	0.355	0.345	0.375	18,647,500	6,703,750	0.3595	0.355	0.350	0.355	0.345	0.375	18,647,500	0.3595	-4.05%
2024-04-09	0	0.370	0.365	0.370	0.355	0.380	19,285,000	7,069,245	0.3666	0.370	0.365	0.370	0.355	0.380	19,285,000	0.3666	0.00%
2024-04-08	0	0.370	0.370	0.375	0.365	0.435	38,328,636	15,067,483	0.3931	0.370	0.370	0.375	0.365	0.435	38,328,636	0.3931	-18.68%
2024-04-05	0	0.455	0.455	0.460	0.450	0.465	3,497,500	1,599,955	0.4575	0.455	0.455	0.460	0.450	0.465	3,497,500	0.4575	0.00%
2024-04-03	0	0.455	0.455	0.460	0.450	0.475	7,867,500	3,614,087	0.4594	0.455	0.455	0.460	0.450	0.475	7,867,500	0.4594	-2.15%
2024-04-02	0	0.465	0.465	0.470	0.455	0.475	6,741,176	3,131,736	0.4646	0.465	0.465	0.470	0.455	0.475	6,741,176	0.4646	-1.06%
2024-03-28	0	0.470	0.470	0.475	0.465	0.480	7,019,500	3,319,232	0.4729	0.470	0.470	0.475	0.465	0.480	7,019,500	0.4729	0.00%
2024-03-27	0	0.470	0.470	0.475	0.465	0.495	8,144,000	3,869,375	0.4751	0.470	0.470	0.475	0.465	0.495	8,144,000	0.4751	-4.08%
2024-03-26	0	0.490	0.485	0.490	0.485	0.530	24,521,147	12,439,805	0.5073	0.490	0.485	0.490	0.485	0.530	24,521,147	0.5073	3.16%
2024-03-25	0	0.475	0.470	0.475	0.465	0.485	4,971,000	2,357,440	0.4742	0.475	0.470	0.475	0.465	0.485	4,971,000	0.4742	2.15%
2024-03-22	0	0.465	0.465	0.470	0.460	0.480	8,031,101	3,763,010	0.4686	0.465	0.465	0.470	0.460	0.480	8,031,101	0.4686	-3.12%
2024-03-21	0	0.480	0.475	0.480	0.470	0.510	9,276,626	4,518,432	0.4871	0.480	0.475	0.480	0.470	0.510	9,276,626	0.4871	3.23%
2024-03-20	0	0.465	0.465	0.470	0.465	0.475	4,521,387	2,129,733	0.4710	0.465	0.465	0.470	0.465	0.475	4,521,387	0.4710	-1.06%
2024-03-19	0	0.470	0.465	0.475	0.465	0.495	11,257,500	5,372,467	0.4772	0.470	0.465	0.475	0.465	0.495	11,257,500	0.4772	-5.05%
2024-03-18	0	0.495	0.495	0.500	0.490	0.510	10,263,000	5,083,332	0.4953	0.495	0.495	0.500	0.490	0.510	10,263,000	0.4953	-2.94%
2024-03-15	0	0.510	0.500	0.510	0.495	0.510	6,812,000	3,425,762	0.5029	0.510	0.500	0.510	0.495	0.510	6,812,000	0.5029	0.00%
2024-03-14	0	0.510	0.510	0.520	0.510	0.540	8,580,000	4,461,355	0.5200	0.510	0.510	0.520	0.510	0.540	8,580,000	0.5200	0.00%
2024-03-13	0	0.510	0.510	0.520	0.510	0.540	10,951,271	5,740,539	0.5242	0.510	0.510	0.520	0.510	0.540	10,951,271	0.5242	-5.56%
2024-03-12	0	0.540	0.540	0.550	0.480	0.550	29,185,500	15,179,397	0.5201	0.540	0.540	0.550	0.480	0.550	29,185,500	0.5201	10.20%
2024-03-11	0	0.490	0.490	0.495	0.480	0.495	9,728,665	4,742,790	0.4875	0.490	0.490	0.495	0.480	0.495	9,728,665	0.4875	2.08%
2024-03-08	0	0.480	0.480	0.485	0.475	0.495	7,420,500	3,593,947	0.4843	0.480	0.480	0.485	0.475	0.495	7,420,500	0.4843	1.05%
2024-03-07	0	0.475	0.475	0.480	0.470	0.510	17,899,000	8,685,890	0.4853	0.475	0.475	0.480	0.470	0.510	17,899,000	0.4853	-6.86%
2024-03-06	0	0.510	0.500	0.510	0.490	0.520	12,361,624	6,196,318	0.5013	0.510	0.500	0.510	0.490	0.520	12,361,624	0.5013	4.08%
2024-03-05	0	0.490	0.490	0.495	0.490	0.540	20,264,075	10,218,095	0.5042	0.490	0.490	0.495	0.490	0.540	20,264,075	0.5042	-9.26%
2024-03-04	0	0.540	0.530	0.540	0.530	0.670	102,650,264	60,075,712	0.5852	0.540	0.530	0.540	0.530	0.670	102,650,264	0.5852	3.85%
2024-03-01	0	0.520	0.520	0.530	0.520	0.570	11,439,953	6,214,369	0.5432	0.520	0.520	0.530	0.520	0.570	11,439,953	0.5432	-3.70%
2024-02-29	0	0.540	0.540	0.550	0.530	0.580	5,675,000	3,153,285	0.5556	0.540	0.540	0.550	0.530	0.580	5,675,000	0.5556	-1.82%
2024-02-28	0	0.550	0.540	0.550	0.530	0.600	19,128,500	10,641,372	0.5563	0.550	0.540	0.550	0.530	0.600	19,128,500	0.5563	-8.33%
2024-02-27	0	0.600	0.600	0.610	0.580	0.620	8,998,550	5,328,961	0.5922	0.600	0.600	0.610	0.580	0.620	8,998,550	0.5922	-1.64%
2024-02-26	0	0.610	0.610	0.620	0.580	0.630	11,283,043	6,887,185	0.6104	0.610	0.610	0.620	0.580	0.630	11,283,043	0.6104	1.67%
2024-02-23	0	0.600	0.600	0.610	0.550	0.620	18,086,000	10,756,520	0.5947	0.600	0.600	0.610	0.550	0.620	18,086,000	0.5947	7.14%
2024-02-22	0	0.560	0.550	0.560	0.510	0.560	8,098,260	4,333,312	0.5351	0.560	0.550	0.560	0.510	0.560	8,098,260	0.5351	5.66%
2024-02-21	0	0.530	0.520	0.530	0.470	0.540	18,622,618	9,748,446	0.5235	0.530	0.520	0.530	0.470	0.540	18,622,618	0.5235	10.42%
2024-02-20	0	0.480	0.480	0.485	0.450	0.490	12,688,500	5,992,582	0.4723	0.480	0.480	0.485	0.450	0.490	12,688,500	0.4723	4.35%
2024-02-19	0	0.460	0.455	0.460	0.455	0.500	10,941,500	5,142,912	0.4700	0.460	0.455	0.460	0.455	0.500	10,941,500	0.4700	-5.15%
2024-02-16	0	0.485	0.485	0.490	0.420	0.490	25,213,625	11,746,070	0.4659	0.485	0.485	0.490	0.420	0.490	25,213,625	0.4659	14.12%
2024-02-15	0	0.425	0.420	0.425	0.410	0.430	4,119,000	1,718,920	0.4173	0.425	0.420	0.425	0.410	0.430	4,119,000	0.4173	-1.16%
2024-02-14	0	0.430	0.425	0.430	0.410	0.430	4,956,000	2,072,777	0.4182	0.430	0.425	0.430	0.410	0.430	4,956,000	0.4182	0.00%
2024-02-09	0	0.430	0.425	0.430	0.425	0.440	2,586,000	1,103,185	0.4266	0.430	0.425	0.430	0.425	0.440	2,586,000	0.4266	-3.37%
2024-02-08	0	0.445	0.440	0.445	0.420	0.445	7,110,000	3,086,745	0.4341	0.445	0.440	0.445	0.420	0.445	7,110,000	0.4341	4.71%
2024-02-07	0	0.425	0.425	0.430	0.420	0.460	7,887,500	3,417,652	0.4333	0.425	0.425	0.430	0.420	0.460	7,887,500	0.4333	-5.56%
2024-02-06	0	0.450	0.450	0.455	0.420	0.460	11,428,500	5,019,777	0.4392	0.450	0.450	0.455	0.420	0.460	11,428,500	0.4392	4.65%
2024-02-05	0	0.430	0.425	0.430	0.425	0.450	7,944,000	3,447,972	0.4340	0.430	0.425	0.430	0.425	0.450	7,944,000	0.4340	1.18%
2024-02-02	0	0.425	0.425	0.435	0.420	0.460	7,547,929	3,292,390	0.4362	0.425	0.425	0.435	0.420	0.460	7,547,929	0.4362	-3.41%
2024-02-01	0	0.440	0.440	0.445	0.425	0.455	4,409,000	1,938,185	0.4396	0.440	0.440	0.445	0.425	0.455	4,409,000	0.4396	0.00%
2024-01-31	0	0.440	0.435	0.440	0.430	0.465	7,748,109	3,462,985	0.4469	0.440	0.435	0.440	0.430	0.465	7,748,109	0.4469	-5.38%
2024-01-30	0	0.465	0.465	0.470	0.445	0.480	10,447,314	4,817,957	0.4612	0.465	0.465	0.470	0.445	0.480	10,447,314	0.4612	-5.10%
2024-01-29	0	0.490	0.485	0.490	0.480	0.520	8,719,872	4,362,668	0.5003	0.490	0.485	0.490	0.480	0.520	8,719,872	0.5003	0.00%
2024-01-26	0	0.490	0.485	0.490	0.480	0.520	6,247,000	3,142,075	0.5030	0.490	0.485	0.490	0.480	0.520	6,247,000	0.5030	-3.92%
2024-01-25	0	0.510	0.510	0.520	0.465	0.520	18,122,975	9,003,378	0.4968	0.510	0.510	0.520	0.465	0.520	18,122,975	0.4968	7.37%
2024-01-24	0	0.475	0.465	0.475	0.440	0.480	8,053,553	3,727,175	0.4628	0.475	0.465	0.475	0.440	0.480	8,053,553	0.4628	5.56%
2024-01-23	0	0.450	0.445	0.450	0.420	0.455	6,422,000	2,848,080	0.4435	0.450	0.445	0.450	0.420	0.455	6,422,000	0.4435	5.88%
2024-01-22	0	0.425	0.420	0.425	0.415	0.455	7,513,000	3,224,415	0.4292	0.425	0.420	0.425	0.415	0.455	7,513,000	0.4292	-5.56%
2024-01-19	0	0.450	0.450	0.455	0.435	0.460	7,946,500	3,539,612	0.4454	0.450	0.450	0.455	0.435	0.460	7,946,500	0.4454	-1.10%
2024-01-18	0	0.455	0.450	0.455	0.445	0.490	20,159,272	9,222,631	0.4575	0.455	0.450	0.455	0.445	0.490	20,159,272	0.4575	-3.19%
2024-01-17	0	0.470	0.470	0.475	0.460	0.530	21,642,800	10,678,940	0.4934	0.470	0.470	0.475	0.460	0.530	21,642,800	0.4934	-12.96%
2024-01-16	0	0.540	0.540	0.550	0.530	0.570	8,794,000	4,781,065	0.5437	0.540	0.540	0.550	0.530	0.570	8,794,000	0.5437	-5.26%
2024-01-15	0	0.570	0.560	0.570	0.560	0.580	2,270,054	1,286,684	0.5668	0.570	0.560	0.570	0.560	0.580	2,270,054	0.5668	0.00%
2024-01-12	0	0.570	0.570	0.580	0.550	0.650	11,270,496	6,759,212	0.5997	0.570	0.570	0.580	0.550	0.650	11,270,496	0.5997	1.79%
2024-01-11	0	0.560	0.560	0.570	0.550	0.570	2,969,500	1,665,985	0.5610	0.560	0.560	0.570	0.550	0.570	2,969,500	0.5610	0.00%
2024-01-10	0	0.560	0.550	0.560	0.540	0.570	6,745,000	3,744,170	0.5551	0.560	0.550	0.560	0.540	0.570	6,745,000	0.5551	0.00%
2024-01-09	0	0.560	0.560	0.570	0.560	0.580	2,576,500	1,460,425	0.5668	0.560	0.560	0.570	0.560	0.580	2,576,500	0.5668	-1.75%
2024-01-08	0	0.570	0.560	0.570	0.550	0.590	8,090,969	4,603,946	0.5690	0.570	0.560	0.570	0.550	0.590	8,090,969	0.5690	-3.39%
2024-01-05	0	0.590	0.590	0.600	0.580	0.620	5,283,832	3,180,725	0.6020	0.590	0.590	0.600	0.580	0.620	5,283,832	0.6020	0.00%
2024-01-04	0	0.590	0.590	0.600	0.590	0.620	5,763,332	3,469,447	0.6020	0.590	0.590	0.600	0.590	0.620	5,763,332	0.6020	-6.35%
2024-01-03	0	0.630	0.610	0.630	0.610	0.640	3,571,084	2,224,149	0.6228	0.630	0.610	0.630	0.610	0.640	3,571,084	0.6228	3.28%
2024-01-02	0	0.610	0.610	0.620	0.610	0.670	5,470,794	3,425,344	0.6261	0.610	0.610	0.620	0.610	0.670	5,470,794	0.6261	-6.15%
2023-12-29	0	0.650	0.650	0.660	0.590	0.690	10,954,500	6,865,545	0.6267	0.650	0.650	0.660	0.590	0.690	10,954,500	0.6267	8.33%
2023-12-28	0	0.600	0.600	0.610	0.560	0.610	9,972,200	5,984,625	0.6001	0.600	0.600	0.610	0.560	0.610	9,972,200	0.6001	5.26%
2023-12-27	0	0.570	0.560	0.570	0.550	0.570	2,676,399	1,503,916	0.5619	0.570	0.560	0.570	0.550	0.570	2,676,399	0.5619	1.79%
2023-12-22	0	0.560	0.560	0.570	0.550	0.610	8,337,000	4,797,260	0.5754	0.560	0.560	0.570	0.550	0.610	8,337,000	0.5754	-6.67%
2023-12-21	0	0.600	0.600	0.610	0.570	0.610	3,436,500	2,049,840	0.5965	0.600	0.600	0.610	0.570	0.610	3,436,500	0.5965	3.45%
2023-12-20	0	0.580	0.580	0.590	0.570	0.590	2,053,446	1,193,946	0.5814	0.580	0.580	0.590	0.570	0.590	2,053,446	0.5814	0.00%
2023-12-19	0	0.580	0.570	0.580	0.560	0.580	3,847,552	2,190,101	0.5692	0.580	0.570	0.580	0.560	0.580	3,847,552	0.5692	0.00%
2023-12-18	0	0.580	0.570	0.580	0.570	0.590	3,730,000	2,169,125	0.5815	0.580	0.570	0.580	0.570	0.590	3,730,000	0.5815	-1.69%
2023-12-15	0	0.590	0.580	0.590	0.570	0.600	11,294,856	6,633,900	0.5873	0.590	0.580	0.590	0.570	0.600	11,294,856	0.5873	7.27%
2023-12-14	0	0.550	0.550	0.560	0.550	0.580	5,133,500	2,898,320	0.5646	0.550	0.550	0.560	0.550	0.580	5,133,500	0.5646	0.00%
2023-12-13	0	0.550	0.550	0.560	0.550	0.600	10,649,000	6,024,725	0.5658	0.550	0.550	0.560	0.550	0.600	10,649,000	0.5658	-8.33%
2023-12-12	0	0.600	0.590	0.600	0.560	0.620	9,962,236	5,967,210	0.5990	0.600	0.590	0.600	0.560	0.620	9,962,236	0.5990	5.26%
2023-12-11	0	0.570	0.570	0.580	0.540	0.580	12,443,500	6,878,690	0.5528	0.570	0.570	0.580	0.540	0.580	12,443,500	0.5528	1.79%
2023-12-08	0	0.560	0.560	0.570	0.560	0.610	12,019,736	7,044,474	0.5861	0.560	0.560	0.570	0.560	0.610	12,019,736	0.5861	-5.08%
2023-12-07	0	0.590	0.590	0.600	0.570	0.610	6,611,800	3,890,155	0.5884	0.590	0.590	0.600	0.570	0.610	6,611,800	0.5884	-3.28%
2023-12-06	0	0.610	0.600	0.610	0.590	0.620	3,842,738	2,338,010	0.6084	0.610	0.600	0.610	0.590	0.620	3,842,738	0.6084	3.39%
2023-12-05	0	0.590	0.590	0.600	0.590	0.620	4,397,000	2,653,945	0.6036	0.590	0.590	0.600	0.590	0.620	4,397,000	0.6036	-4.84%
2023-12-04	0	0.620	0.610	0.620	0.610	0.650	3,426,000	2,154,450	0.6289	0.620	0.610	0.620	0.610	0.650	3,426,000	0.6289	-3.12%
2023-12-01	0	0.640	0.630	0.640	0.630	0.660	4,576,000	2,939,750	0.6424	0.640	0.630	0.640	0.630	0.660	4,576,000	0.6424	-1.54%
2023-11-30	0	0.650	0.650	0.670	0.630	0.680	8,220,726	5,402,438	0.6572	0.650	0.650	0.670	0.630	0.680	8,220,726	0.6572	1.56%
2023-11-29	0	0.640	0.640	0.650	0.640	0.680	8,432,500	5,499,870	0.6522	0.640	0.640	0.650	0.640	0.680	8,432,500	0.6522	-4.48%
2023-11-28	0	0.670	0.670	0.680	0.670	0.750	20,242,031	14,114,789	0.6973	0.670	0.670	0.680	0.670	0.750	20,242,031	0.6973	-9.46%
2023-11-27	0	0.740	0.730	0.740	0.700	0.770	24,457,500	17,841,865	0.7295	0.740	0.730	0.740	0.700	0.770	24,457,500	0.7295	-3.90%
2023-11-24	0	0.770	0.760	0.770	0.760	0.870	36,545,500	29,234,383	0.7999	0.770	0.760	0.770	0.760	0.870	36,545,500	0.7999	-11.49%
2023-11-23	0	0.870	0.860	0.870	0.760	0.880	60,642,000	50,010,585	0.8247	0.870	0.860	0.870	0.760	0.880	60,642,000	0.8247	10.13%
2023-11-22	0	0.790	0.780	0.790	0.670	0.790	33,670,000	24,420,850	0.7253	0.790	0.780	0.790	0.670	0.790	33,670,000	0.7253	17.91%
2023-11-21	0	0.670	0.660	0.680	0.640	0.720	22,274,605	15,358,858	0.6895	0.670	0.660	0.680	0.640	0.720	22,274,605	0.6895	4.69%
2023-11-20	0	0.640	0.630	0.640	0.620	0.650	5,925,148	3,777,888	0.6376	0.640	0.630	0.640	0.620	0.650	5,925,148	0.6376	4.92%
2023-11-17	0	0.610	0.610	0.620	0.610	0.630	4,462,500	2,750,285	0.6163	0.610	0.610	0.620	0.610	0.630	4,462,500	0.6163	-3.17%
2023-11-16	0	0.630	0.630	0.640	0.620	0.670	6,887,000	4,420,195	0.6418	0.630	0.630	0.640	0.620	0.670	6,887,000	0.6418	-1.56%
2023-11-15	0	0.640	0.630	0.640	0.610	0.650	10,678,850	6,747,337	0.6318	0.640	0.630	0.640	0.610	0.650	10,678,850	0.6318	6.67%
2023-11-14	0	0.600	0.600	0.610	0.580	0.620	3,761,026	2,257,679	0.6003	0.600	0.600	0.610	0.580	0.620	3,761,026	0.6003	-1.64%
2023-11-13	0	0.610	0.600	0.610	0.600	0.620	1,982,500	1,196,625	0.6036	0.610	0.600	0.610	0.600	0.620	1,982,500	0.6036	0.00%
2023-11-10	0	0.610	0.610	0.620	0.580	0.630	7,440,842	4,531,036	0.6089	0.610	0.610	0.620	0.580	0.630	7,440,842	0.6089	1.67%
2023-11-09	0	0.600	0.600	0.610	0.600	0.670	19,964,000	12,558,110	0.6290	0.600	0.600	0.610	0.600	0.670	19,964,000	0.6290	-10.45%
2023-11-08	0	0.670	0.660	0.670	0.590	0.700	20,326,000	13,178,250	0.6483	0.670	0.660	0.670	0.590	0.700	20,326,000	0.6483	11.67%
2023-11-07	0	0.600	0.600	0.610	0.590	0.650	8,353,100	5,057,000	0.6054	0.600	0.600	0.610	0.590	0.650	8,353,100	0.6054	-6.25%
2023-11-06	0	0.640	0.640	0.650	0.570	0.650	9,646,602	6,069,699	0.6292	0.640	0.640	0.650	0.570	0.650	9,646,602	0.6292	10.34%
2023-11-03	0	0.580	0.570	0.580	0.550	0.580	7,649,137	4,320,229	0.5648	0.580	0.570	0.580	0.550	0.580	7,649,137	0.5648	7.41%
2023-11-02	0	0.540	0.540	0.550	0.540	0.570	3,932,500	2,170,365	0.5519	0.540	0.540	0.550	0.540	0.570	3,932,500	0.5519	-3.57%
2023-11-01	0	0.560	0.550	0.560	0.550	0.570	3,237,000	1,815,805	0.5610	0.560	0.550	0.560	0.550	0.570	3,237,000	0.5610	1.82%
2023-10-31	0	0.550	0.550	0.560	0.550	0.590	6,909,000	3,843,540	0.5563	0.550	0.550	0.560	0.550	0.590	6,909,000	0.5563	-5.17%
2023-10-30	0	0.580	0.580	0.590	0.560	0.590	2,974,228	1,715,687	0.5769	0.580	0.580	0.590	0.560	0.590	2,974,228	0.5769	0.00%
2023-10-27	0	0.580	0.580	0.590	0.550	0.590	4,518,747	2,624,693	0.5808	0.580	0.580	0.590	0.550	0.590	4,518,747	0.5808	5.45%
2023-10-26	0	0.550	0.550	0.560	0.550	0.580	4,115,337	2,308,953	0.5611	0.550	0.550	0.560	0.550	0.580	4,115,337	0.5611	-5.17%
2023-10-25	0	0.580	0.580	0.590	0.580	0.620	3,194,572	1,918,958	0.6007	0.580	0.580	0.590	0.580	0.620	3,194,572	0.6007	-3.33%
2023-10-24	0	0.600	0.590	0.600	0.580	0.610	3,333,268	1,990,633	0.5972	0.600	0.590	0.600	0.580	0.610	3,333,268	0.5972	-1.64%
2023-10-20	0	0.610	0.600	0.610	0.570	0.660	10,688,661	6,643,198	0.6215	0.610	0.600	0.610	0.570	0.660	10,688,661	0.6215	3.39%
2023-10-19	0	0.590	0.570	0.580	0.560	0.600	6,202,500	3,601,180	0.5806	0.590	0.570	0.580	0.560	0.600	6,202,500	0.5806	0.00%
2023-10-18	0	0.590	0.580	0.590	0.580	0.620	5,167,500	3,103,655	0.6006	0.590	0.580	0.590	0.580	0.620	5,167,500	0.6006	-4.84%
2023-10-17	0	0.620	0.610	0.620	0.610	0.620	2,038,650	1,254,699	0.6155	0.620	0.610	0.620	0.610	0.620	2,038,650	0.6155	3.33%
2023-10-16	0	0.600	0.600	0.610	0.600	0.650	7,895,500	4,917,870	0.6229	0.600	0.600	0.610	0.600	0.650	7,895,500	0.6229	-9.09%
2023-10-13	0	0.660	0.650	0.670	0.640	0.680	2,818,500	1,856,455	0.6587	0.660	0.650	0.670	0.640	0.680	2,818,500	0.6587	-1.49%
2023-10-12	0	0.670	0.670	0.680	0.660	0.720	7,207,000	4,901,425	0.6801	0.670	0.670	0.680	0.660	0.720	7,207,000	0.6801	0.00%
2023-10-11	0	0.670	0.670	0.680	0.620	0.700	13,433,000	8,903,220	0.6628	0.670	0.670	0.680	0.620	0.700	13,433,000	0.6628	4.69%
2023-10-10	0	0.640	0.640	0.650	0.640	0.710	8,093,000	5,357,645	0.6620	0.640	0.640	0.650	0.640	0.710	8,093,000	0.6620	-7.25%
2023-10-09	0	0.690	0.690	0.700	0.680	0.720	2,875,500	1,997,795	0.6948	0.690	0.690	0.700	0.680	0.720	2,875,500	0.6948	-4.17%
2023-10-06	0	0.720	0.720	0.730	0.690	0.730	8,555,000	6,051,555	0.7074	0.720	0.720	0.730	0.690	0.730	8,555,000	0.7074	2.86%
2023-10-05	0	0.700	0.700	0.710	0.700	0.740	6,314,275	4,548,176	0.7203	0.700	0.700	0.710	0.700	0.740	6,314,275	0.7203	-2.78%
2023-10-04	0	0.720	0.710	0.720	0.680	0.730	6,704,000	4,710,010	0.7026	0.720	0.710	0.720	0.680	0.730	6,704,000	0.7026	2.86%
2023-10-03	0	0.700	0.700	0.710	0.660	0.750	11,831,529	8,176,625	0.6911	0.700	0.700	0.710	0.660	0.750	11,831,529	0.6911	-6.67%
2023-09-29	0	0.750	0.740	0.750	0.730	0.770	10,876,500	8,128,075	0.7473	0.750	0.740	0.750	0.730	0.770	10,876,500	0.7473	1.35%
2023-09-28	0	0.740	0.720	0.740	0.720	0.770	8,448,750	6,208,962	0.7349	0.740	0.720	0.740	0.720	0.770	8,448,750	0.7349	1.37%
2023-09-27	0	0.730	0.730	0.750	0.730	0.800	9,236,916	7,052,067	0.7635	0.730	0.730	0.750	0.730	0.800	9,236,916	0.7635	-7.59%
2023-09-26	0	0.790	0.790	0.800	0.750	0.800	8,445,500	6,591,075	0.7804	0.790	0.790	0.800	0.750	0.800	8,445,500	0.7804	0.00%
2023-09-25	0	0.790	0.790	0.800	0.780	0.880	18,732,024	15,106,008	0.8064	0.790	0.790	0.800	0.780	0.880	18,732,024	0.8064	-10.23%
2023-09-22	0	0.880	0.870	0.880	0.850	0.910	16,407,500	14,436,245	0.8799	0.880	0.870	0.880	0.850	0.910	16,407,500	0.8799	0.00%
2023-09-21	0	0.880	0.870	0.880	0.850	0.920	14,184,608	12,594,519	0.8879	0.880	0.870	0.880	0.850	0.920	14,184,608	0.8879	2.33%
2023-09-20	0	0.860	0.860	0.870	0.840	0.930	19,671,000	17,210,760	0.8749	0.860	0.860	0.870	0.840	0.930	19,671,000	0.8749	-4.44%
2023-09-19	0	0.900	0.900	0.910	0.890	0.970	17,730,000	16,476,920	0.9293	0.900	0.900	0.910	0.890	0.970	17,730,000	0.9293	-2.17%
2023-09-18	0	0.920	0.920	0.930	0.920	1.050	48,834,500	46,856,990	0.9595	0.920	0.920	0.930	0.920	1.050	48,834,500	0.9595	-9.80%
2023-09-15	0	1.020	1.020	1.030	1.010	1.080	21,197,313	22,007,789	1.0382	1.020	1.020	1.030	1.010	1.080	21,197,313	1.0382	-1.92%
2023-09-14	0	1.040	1.040	1.050	1.010	1.170	39,462,407	42,122,633	1.0674	1.040	1.040	1.050	1.010	1.170	39,462,407	1.0674	-9.57%
2023-09-13	0	1.150	1.150	1.160	1.130	1.230	63,135,870	74,788,689	1.1846	1.150	1.150	1.160	1.130	1.230	63,135,870	1.1846	1.77%
2023-09-12	0	1.130	1.130	1.140	1.060	1.220	77,933,787	89,788,863	1.1521	1.130	1.130	1.140	1.060	1.220	77,933,787	1.1521	1.80%
2023-09-11	0	1.110	1.100	1.110	0.960	1.140	57,916,525	61,349,892	1.0593	1.110	1.100	1.110	0.960	1.140	57,916,525	1.0593	9.90%
2023-09-07	0	1.010	1.010	1.020	1.010	1.310	122,000,752	136,346,629	1.1176	1.010	1.010	1.020	1.010	1.310	122,000,752	1.1176	-18.55%
2023-09-06	0	1.240	1.240	1.250	0.810	1.280	223,419,800	242,226,376	1.0842	1.240	1.240	1.250	0.810	1.280	223,419,800	1.0842	53.09%
2023-09-05	0	0.810	0.810	0.820	0.690	0.830	49,273,620	37,750,020	0.7661	0.810	0.810	0.820	0.690	0.830	49,273,620	0.7661	12.50%
2023-09-04	0	0.720	0.710	0.720	0.620	0.730	43,029,848	29,398,364	0.6832	0.720	0.710	0.720	0.620	0.730	43,029,848	0.6832	20.00%
2023-08-31	0	0.600	0.600	0.610	0.600	0.660	13,662,384	8,449,681	0.6185	0.600	0.600	0.610	0.600	0.660	13,662,384	0.6185	-4.76%
2023-08-30	0	0.630	0.620	0.630	0.620	0.670	14,158,650	9,095,818	0.6424	0.630	0.620	0.630	0.620	0.670	14,158,650	0.6424	-3.08%
2023-08-29	0	0.650	0.650	0.660	0.600	0.660	28,242,680	17,774,316	0.6293	0.650	0.650	0.660	0.600	0.660	28,242,680	0.6293	6.56%
2023-08-28	0	0.610	0.600	0.610	0.600	0.650	18,457,595	11,361,326	0.6155	0.610	0.600	0.610	0.600	0.650	18,457,595	0.6155	3.39%
2023-08-25	0	0.590	0.590	0.600	0.580	0.650	19,351,500	11,773,683	0.6084	0.590	0.590	0.600	0.580	0.650	19,351,500	0.6084	-3.28%
2023-08-24	0	0.610	0.610	0.620	0.550	0.650	30,435,519	18,585,519	0.6107	0.610	0.610	0.620	0.550	0.650	30,435,519	0.6107	10.91%
2023-08-23	0	0.550	0.550	0.560	0.530	0.680	67,587,247	38,635,892	0.5716	0.550	0.550	0.560	0.530	0.680	67,587,247	0.5716	-20.29%
2023-08-22	0	0.690	0.680	0.690	0.650	0.710	12,112,000	8,158,825	0.6736	0.690	0.680	0.690	0.650	0.710	12,112,000	0.6736	1.47%
2023-08-21	0	0.680	0.680	0.690	0.660	0.710	11,363,035	7,675,135	0.6754	0.680	0.680	0.690	0.660	0.710	11,363,035	0.6754	-1.45%
2023-08-18	0	0.690	0.690	0.710	0.690	0.750	19,415,600	13,721,490	0.7067	0.690	0.690	0.710	0.690	0.750	19,415,600	0.7067	-6.76%
2023-08-17	0	0.740	0.730	0.740	0.720	0.780	21,975,550	16,384,140	0.7456	0.740	0.730	0.740	0.720	0.780	21,975,550	0.7456	-5.13%
2023-08-16	0	0.780	0.780	0.790	0.750	0.820	17,065,020	13,384,390	0.7843	0.780	0.780	0.790	0.750	0.820	17,065,020	0.7843	-1.27%
2023-08-15	0	0.790	0.790	0.810	0.780	0.850	24,672,049	19,820,895	0.8034	0.790	0.790	0.810	0.780	0.850	24,672,049	0.8034	-4.82%
2023-08-14	0	0.830	0.830	0.840	0.820	0.880	21,467,900	17,965,175	0.8368	0.830	0.830	0.840	0.820	0.880	21,467,900	0.8368	-6.74%
2023-08-11	0	0.890	0.880	0.890	0.820	0.900	29,538,394	25,129,243	0.8507	0.890	0.880	0.890	0.820	0.900	29,538,394	0.8507	3.49%
2023-08-10	0	0.860	0.860	0.870	0.860	0.900	20,730,004	18,029,543	0.8697	0.860	0.860	0.870	0.860	0.900	20,730,004	0.8697	-2.27%
2023-08-09	0	0.880	0.880	0.900	0.880	0.930	21,803,920	19,646,370	0.9010	0.880	0.880	0.900	0.880	0.930	21,803,920	0.9010	-2.22%
2023-08-08	0	0.900	0.900	0.910	0.890	0.950	43,285,762	39,510,031	0.9128	0.900	0.900	0.910	0.890	0.950	43,285,762	0.9128	-8.16%
2023-08-07	0	0.980	0.970	0.980	0.940	1.050	59,328,174	58,067,339	0.9787	0.980	0.970	0.980	0.940	1.050	59,328,174	0.9787	-7.55%
2023-08-04	0	1.060	1.060	1.070	1.060	1.160	44,400,252	48,736,167	1.0977	1.060	1.060	1.070	1.060	1.160	44,400,252	1.0977	-3.64%
2023-08-03	0	1.100	1.090	1.100	1.050	1.120	52,795,065	57,294,426	1.0852	1.100	1.090	1.100	1.050	1.120	52,795,065	1.0852	2.80%
2023-08-02	0	1.070	1.070	1.080	1.050	1.180	164,091,449	181,612,400	1.1068	1.070	1.070	1.080	1.050	1.180	164,091,449	1.1068	0.94%
2023-08-01	0	1.060	1.060	1.070	1.060	1.350	290,950,849	336,919,321	1.1580	1.060	1.060	1.070	1.060	1.350	290,950,849	1.1580	-30.26%
2023-07-31	0	1.520	1.520	1.530	1.440	2.110	355,839,720	626,854,108	1.7616	1.520	1.520	1.530	1.440	2.110	355,839,720	1.7616	-65.61%
2023-07-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	4.420	-	-	-	-	0	-	0.00%
2022-03-31	0	4.420	4.410	4.420	4.330	4.730	29,776,097	133,316,422	4.4773	4.420	4.410	4.420	4.330	4.730	29,776,097	4.4773	-2.21%
2022-03-30	0	4.520	4.510	4.520	3.810	4.570	65,378,930	278,852,708	4.2652	4.520	4.510	4.520	3.810	4.570	65,378,930	4.2652	19.58%
2022-03-29	0	3.780	3.780	3.800	3.780	4.210	78,438,640	309,820,777	3.9498	3.780	3.780	3.800	3.780	4.210	78,438,640	3.9498	-12.50%
2022-03-28	0	4.320	4.320	4.330	4.190	4.460	27,164,700	116,818,553	4.3004	4.320	4.320	4.330	4.190	4.460	27,164,700	4.3004	-3.79%
2022-03-25	0	4.490	4.480	4.490	4.430	4.740	25,884,004	118,398,548	4.5742	4.490	4.480	4.490	4.430	4.740	25,884,004	4.5742	-2.39%
2022-03-24	0	4.600	4.590	4.600	4.540	4.880	29,808,924	139,667,461	4.6854	4.600	4.590	4.600	4.540	4.880	29,808,924	4.6854	-5.93%
2022-03-23	0	4.890	4.880	4.890	4.790	5.180	52,953,047	262,159,313	4.9508	4.890	4.880	4.890	4.790	5.180	52,953,047	4.9508	1.45%
2022-03-22	0	4.820	4.820	4.830	4.380	4.900	60,178,560	279,632,182	4.6467	4.820	4.820	4.830	4.380	4.900	60,178,560	4.6467	-0.82%
2022-03-21	0	4.860	4.850	4.860	4.820	5.440	44,502,968	221,958,749	4.9875	4.860	4.850	4.860	4.820	5.440	44,502,968	4.9875	-7.07%
2022-03-18	0	5.230	5.220	5.230	4.860	5.370	128,928,200	664,387,346	5.1532	5.230	5.220	5.230	4.860	5.370	128,928,200	5.1532	-4.21%
2022-03-17	0	5.460	5.450	5.460	4.500	5.570	150,780,388	764,292,219	5.0689	5.460	5.450	5.460	4.500	5.570	150,780,388	5.0689	32.85%
2022-03-16	0	4.110	4.080	4.110	3.300	4.110	92,070,850	344,532,975	3.7420	4.110	4.080	4.110	3.300	4.110	92,070,850	3.7420	15.45%
2022-03-15	0	3.560	3.550	3.560	3.510	3.960	50,308,009	183,224,944	3.6421	3.560	3.550	3.560	3.510	3.960	50,308,009	3.6421	-5.57%
2022-03-14	0	3.770	3.760	3.770	3.720	4.120	74,691,207	287,093,682	3.8437	3.770	3.760	3.770	3.720	4.120	74,691,207	3.8437	-10.87%
2022-03-11	0	4.230	4.230	4.240	4.020	4.300	44,078,501	183,791,053	4.1696	4.230	4.230	4.240	4.020	4.300	44,078,501	4.1696	0.00%
2022-03-10	0	4.230	4.220	4.230	4.120	4.360	25,755,628	108,754,694	4.2226	4.230	4.220	4.230	4.120	4.360	25,755,628	4.2226	0.24%
2022-03-09	0	4.220	4.150	4.220	3.900	4.270	31,719,118	128,723,039	4.0582	4.220	4.150	4.220	3.900	4.270	31,719,118	4.0582	1.20%
2022-03-08	0	4.170	4.110	4.170	4.030	4.430	47,607,002	196,747,979	4.1328	4.170	4.110	4.170	4.030	4.430	47,607,002	4.1328	-5.01%
2022-03-07	0	4.390	4.380	4.390	4.230	4.530	27,258,846	119,542,886	4.3855	4.390	4.380	4.390	4.230	4.530	27,258,846	4.3855	-1.79%
2022-03-04	0	4.470	4.460	4.470	4.390	4.610	31,078,215	138,651,469	4.4614	4.470	4.460	4.470	4.390	4.610	31,078,215	4.4614	-6.49%
2022-03-03	0	4.780	4.770	4.780	4.610	4.810	34,692,855	163,462,176	4.7117	4.780	4.770	4.780	4.610	4.810	34,692,855	4.7117	4.14%
2022-03-02	0	4.590	4.580	4.590	4.390	4.920	64,827,298	293,387,500	4.5257	4.590	4.580	4.590	4.390	4.920	64,827,298	4.5257	-7.83%
2022-03-01	0	4.980	4.980	4.990	4.720	5.090	29,476,012	144,143,028	4.8902	4.980	4.980	4.990	4.720	5.090	29,476,012	4.8902	6.64%
2022-02-28	0	4.670	4.670	4.680	4.560	4.900	42,668,930	199,115,816	4.6665	4.670	4.670	4.680	4.560	4.900	42,668,930	4.6665	-2.10%
2022-02-25	0	4.770	4.760	4.770	4.720	5.110	41,185,165	201,302,376	4.8877	4.770	4.760	4.770	4.720	5.110	41,185,165	4.8877	-3.44%
2022-02-24	0	4.940	4.930	4.940	4.910	5.530	80,217,837	410,851,323	5.1217	4.940	4.930	4.940	4.910	5.530	80,217,837	5.1217	-11.31%
2022-02-23	0	5.570	5.560	5.570	5.510	5.680	15,890,623	88,553,503	5.5727	5.570	5.560	5.570	5.510	5.680	15,890,623	5.5727	-1.07%
2022-02-22	0	5.630	5.620	5.630	5.560	6.200	82,369,100	486,352,627	5.9046	5.630	5.620	5.630	5.560	6.200	82,369,100	5.9046	-1.75%
2022-02-21	0	5.730	5.730	5.740	5.520	5.780	36,104,109	202,938,798	5.6209	5.730	5.730	5.740	5.520	5.780	36,104,109	5.6209	-2.39%
2022-02-18	0	5.870	5.870	5.880	5.690	5.950	32,313,007	188,619,367	5.8373	5.870	5.870	5.880	5.690	5.950	32,313,007	5.8373	2.98%
2022-02-17	0	5.700	5.690	5.700	5.620	5.960	36,499,643	209,588,506	5.7422	5.700	5.690	5.700	5.620	5.960	36,499,643	5.7422	-2.40%
2022-02-16	0	5.840	5.830	5.840	5.810	6.130	27,583,644	163,900,544	5.9419	5.840	5.830	5.840	5.810	6.130	27,583,644	5.9419	-1.52%
2022-02-15	0	5.930	5.920	5.930	5.900	6.220	27,149,700	163,700,097	6.0295	5.930	5.920	5.930	5.900	6.220	27,149,700	6.0295	-3.58%
2022-02-14	0	6.150	6.140	6.150	6.100	6.640	29,230,169	182,269,384	6.2357	6.150	6.140	6.150	6.100	6.640	29,230,169	6.2357	-8.21%
2022-02-11	0	6.700	6.700	6.710	6.520	7.180	70,360,230	482,214,625	6.8535	6.700	6.700	6.710	6.520	7.180	70,360,230	6.8535	2.92%
2022-02-10	0	6.510	6.500	6.510	5.790	6.520	49,615,918	309,478,060	6.2375	6.510	6.500	6.510	5.790	6.520	49,615,918	6.2375	12.44%
2022-02-09	0	5.790	5.790	5.800	5.580	6.030	39,755,396	232,639,123	5.8518	5.790	5.790	5.800	5.580	6.030	39,755,396	5.8518	5.27%
2022-02-08	0	5.500	5.500	5.510	5.440	5.760	28,683,700	158,785,283	5.5357	5.500	5.500	5.510	5.440	5.760	28,683,700	5.5357	-3.85%
2022-02-07	0	5.720	5.710	5.720	5.520	5.880	21,837,039	124,927,860	5.7209	5.720	5.710	5.720	5.520	5.880	21,837,039	5.7209	-1.21%
2022-02-04	0	5.790	5.780	5.790	5.700	5.900	13,195,301	76,487,814	5.7966	5.790	5.780	5.790	5.700	5.900	13,195,301	5.7966	1.22%
2022-01-31	0	5.720	5.710	5.720	5.460	5.770	9,217,300	52,116,983	5.6543	5.720	5.710	5.720	5.460	5.770	9,217,300	5.6543	4.57%
2022-01-28	0	5.470	5.470	5.490	5.400	5.710	17,949,600	98,631,308	5.4949	5.470	5.470	5.490	5.400	5.710	17,949,600	5.4949	-1.26%
2022-01-27	0	5.540	5.530	5.540	5.450	6.060	50,399,786	281,718,304	5.5897	5.540	5.530	5.540	5.450	6.060	50,399,786	5.5897	-8.73%
2022-01-26	0	6.070	6.070	6.080	5.860	6.250	37,263,931	224,329,010	6.0200	6.070	6.070	6.080	5.860	6.250	37,263,931	6.0200	-0.33%
2022-01-25	0	6.090	6.090	6.110	6.070	6.690	80,526,244	511,516,558	6.3522	6.090	6.090	6.110	6.070	6.690	80,526,244	6.3522	-1.30%
2022-01-24	0	6.170	6.160	6.170	6.070	6.580	52,208,186	329,790,800	6.3168	6.170	6.160	6.170	6.070	6.580	52,208,186	6.3168	0.16%
2022-01-21	0	6.160	6.150	6.160	5.930	6.300	44,736,410	273,447,262	6.1124	6.160	6.150	6.160	5.930	6.300	44,736,410	6.1124	-1.91%
2022-01-20	0	6.280	6.270	6.280	5.740	6.300	127,012,397	772,581,575	6.0827	6.280	6.270	6.280	5.740	6.300	127,012,397	6.0827	12.14%
2022-01-19	0	5.600	5.580	5.600	5.090	5.600	68,657,895	369,687,756	5.3845	5.600	5.580	5.600	5.090	5.600	68,657,895	5.3845	11.33%
2022-01-18	0	5.030	5.030	5.040	4.850	5.230	38,725,343	195,940,093	5.0597	5.030	5.030	5.040	4.850	5.230	38,725,343	5.0597	4.14%
2022-01-17	0	4.830	4.830	4.840	4.750	5.110	33,377,702	162,223,418	4.8602	4.830	4.830	4.840	4.750	5.110	33,377,702	4.8602	-3.01%
2022-01-14	0	4.980	4.980	4.990	4.850	5.070	32,337,402	159,953,396	4.9464	4.980	4.980	4.990	4.850	5.070	32,337,402	4.9464	1.22%
2022-01-13	0	4.920	4.920	4.930	4.880	5.370	75,857,205	385,447,422	5.0812	4.920	4.920	4.930	4.880	5.370	75,857,205	5.0812	-9.39%
2022-01-12	0	5.430	5.430	5.440	5.380	5.820	57,514,332	319,121,526	5.5486	5.430	5.430	5.440	5.380	5.820	57,514,332	5.5486	-3.55%
2022-01-11	0	5.630	5.630	5.640	5.320	5.770	63,818,516	355,772,019	5.5747	5.630	5.630	5.640	5.320	5.770	63,818,516	5.5747	0.54%
2022-01-10	0	5.600	5.590	5.600	4.620	5.910	148,488,970	789,767,010	5.3187	5.600	5.590	5.600	4.620	5.910	148,488,970	5.3187	19.15%
2022-01-07	0	4.700	4.690	4.700	4.060	4.800	145,761,962	650,548,661	4.4631	4.700	4.690	4.700	4.060	4.800	145,761,962	4.4631	-5.43%
2022-01-06	0	4.970	4.960	4.970	4.960	5.370	36,673,388	190,482,557	5.1940	4.970	4.960	4.970	4.960	5.370	36,673,388	5.1940	-5.15%
2022-01-05	0	5.240	5.230	5.240	5.140	5.340	18,673,799	97,665,897	5.2301	5.240	5.230	5.240	5.140	5.340	18,673,799	5.2301	0.58%
2022-01-04	0	5.210	5.190	5.210	4.840	5.420	47,417,881	248,185,162	5.2340	5.210	5.190	5.210	4.840	5.420	47,417,881	5.2340	9.68%
2022-01-03	0	4.750	4.740	4.750	4.450	5.160	53,660,922	250,619,370	4.6704	4.750	4.740	4.750	4.450	5.160	53,660,922	4.6704	-6.86%
2021-12-31	0	5.100	5.100	5.120	5.050	5.250	16,975,500	87,076,665	5.1295	5.100	5.100	5.120	5.050	5.250	16,975,500	5.1295	0.59%
2021-12-30	0	5.070	5.070	5.080	5.060	5.250	11,721,082	59,961,069	5.1157	5.070	5.070	5.080	5.060	5.250	11,721,082	5.1157	-2.69%
2021-12-29	0	5.210	5.210	5.220	5.160	5.540	17,574,995	93,001,922	5.2917	5.210	5.210	5.220	5.160	5.540	17,574,995	5.2917	-5.27%
2021-12-28	0	5.500	5.490	5.500	5.270	5.510	25,322,000	137,539,119	5.4316	5.500	5.490	5.500	5.270	5.510	25,322,000	5.4316	5.77%
2021-12-24	0	5.200	5.190	5.200	5.120	5.300	8,856,114	45,911,582	5.1842	5.200	5.190	5.200	5.120	5.300	8,856,114	5.1842	-1.14%
2021-12-23	0	5.260	5.250	5.260	5.150	5.460	25,002,369	132,386,891	5.2950	5.260	5.250	5.260	5.150	5.460	25,002,369	5.2950	2.94%
2021-12-22	0	5.110	5.100	5.110	5.010	5.220	24,890,397	127,324,247	5.1154	5.110	5.100	5.110	5.010	5.220	24,890,397	5.1154	-0.78%
2021-12-21	0	5.150	5.140	5.150	4.910	5.280	44,742,154	229,429,604	5.1278	5.150	5.140	5.150	4.910	5.280	44,742,154	5.1278	3.00%
2021-12-20	0	5.000	4.990	5.000	4.890	5.510	57,811,007	295,018,411	5.1032	5.000	4.990	5.000	4.890	5.510	57,811,007	5.1032	-8.59%
2021-12-17	0	5.470	5.460	5.470	5.450	5.920	44,083,621	245,836,296	5.5766	5.470	5.460	5.470	5.450	5.920	44,083,621	5.5766	-4.87%
2021-12-16	0	5.750	5.740	5.750	5.490	6.150	92,495,347	534,417,956	5.7778	5.750	5.740	5.750	5.490	6.150	92,495,347	5.7778	3.98%
2021-12-15	0	5.530	5.520	5.530	5.220	5.760	88,592,074	484,137,838	5.4648	5.530	5.520	5.530	5.220	5.760	88,592,074	5.4648	-2.47%
2021-12-14	0	5.670	5.660	5.670	5.570	7.000	171,892,290	1,035,701,340	6.0253	5.670	5.660	5.670	5.570	7.000	171,892,290	6.0253	-19.92%
2021-12-13	0	7.080	7.080	7.090	6.950	8.180	106,918,797	777,799,435	7.2747	7.080	7.080	7.090	6.950	8.180	106,918,797	7.2747	-12.16%
2021-12-10	0	8.060	8.060	8.070	8.020	8.480	27,711,590	226,312,054	8.1667	8.060	8.060	8.070	8.020	8.480	27,711,590	8.1667	-5.40%
2021-12-09	0	8.520	8.510	8.520	8.370	8.620	28,037,568	237,723,030	8.4787	8.520	8.510	8.520	8.370	8.620	28,037,568	8.4787	2.28%
2021-12-08	0	8.330	8.330	8.340	8.310	9.190	31,303,000	269,010,565	8.5938	8.330	8.330	8.340	8.310	9.190	31,303,000	8.5938	-7.96%
2021-12-07	0	9.050	9.040	9.050	8.240	9.170	254,701,778	2,142,058,960	8.4101	9.050	9.040	9.050	8.240	9.170	254,701,778	8.4101	1.69%
2021-12-06	0	8.900	8.890	8.900	8.810	9.670	17,241,174	155,787,025	9.0358	8.900	8.890	8.900	8.810	9.670	17,241,174	9.0358	-1.22%
2021-12-03	0	9.010	9.010	9.030	8.920	9.260	20,036,996	180,493,588	9.0080	9.010	9.010	9.030	8.920	9.260	20,036,996	9.0080	-2.49%
2021-12-02	0	9.240	9.230	9.240	8.750	9.380	19,722,817	180,622,373	9.1580	9.240	9.230	9.240	8.750	9.380	19,722,817	9.1580	5.12%
2021-12-01	0	8.790	8.780	8.790	8.740	9.270	15,628,528	139,887,683	8.9508	8.790	8.780	8.790	8.740	9.270	15,628,528	8.9508	-2.33%
2021-11-30	0	9.000	9.000	9.010	8.950	9.470	24,296,732	220,134,508	9.0603	9.000	9.000	9.010	8.950	9.470	24,296,732	9.0603	-1.64%
2021-11-29	0	9.150	9.140	9.150	9.110	9.500	9,787,555	90,222,320	9.2181	9.150	9.140	9.150	9.110	9.500	9,787,555	9.2181	-2.45%
2021-11-26	0	9.380	9.370	9.380	9.210	9.940	17,321,684	163,524,358	9.4404	9.380	9.370	9.380	9.210	9.940	17,321,684	9.4404	-5.06%
2021-11-25	0	9.880	9.870	9.880	9.840	10.06	8,348,238	82,560,203	9.8895	9.880	9.870	9.880	9.840	10.06	8,348,238	9.8895	0.41%
2021-11-24	0	9.840	9.830	9.840	9.800	10.20	10,448,831	103,503,486	9.9057	9.840	9.830	9.840	9.800	10.20	10,448,831	9.9057	-2.77%
2021-11-23	0	10.12	10.10	10.12	9.580	10.28	9,903,100	99,516,470	10.049	10.12	10.10	10.12	9.580	10.28	9,903,100	10.049	3.05%
2021-11-22	0	9.820	9.810	9.820	9.760	10.22	9,615,854	94,772,841	9.8559	9.820	9.810	9.820	9.760	10.22	9,615,854	9.8559	-3.16%
2021-11-19	0	10.14	10.14	10.16	9.530	10.44	31,534,648	316,097,415	10.024	10.14	10.14	10.16	9.530	10.44	31,534,648	10.024	4.21%
2021-11-18	0	9.730	9.720	9.730	9.640	10.10	13,480,531	132,323,099	9.8159	9.730	9.720	9.730	9.640	10.10	13,480,531	9.8159	-3.85%
2021-11-17	0	10.12	10.10	10.12	10.02	10.66	16,707,126	170,602,899	10.211	10.12	10.10	10.12	10.02	10.66	16,707,126	10.211	-2.32%
2021-11-16	0	10.36	10.36	10.38	10.22	10.68	15,747,662	164,242,264	10.430	10.36	10.36	10.38	10.22	10.68	15,747,662	10.430	2.78%
2021-11-15	0	10.08	10.06	10.08	10.02	10.98	22,755,177	234,269,900	10.295	10.08	10.06	10.08	10.02	10.98	22,755,177	10.295	-9.52%
2021-11-12	0	11.14	11.14	11.16	10.82	11.80	20,656,853	229,309,883	11.101	11.14	11.14	11.16	10.82	11.80	20,656,853	11.101	0.00%
2021-11-11	0	11.14	11.14	11.16	10.28	11.38	52,619,332	578,002,327	10.985	11.14	11.14	11.16	10.28	11.38	52,619,332	10.985	6.10%
2021-11-10	0	10.50	10.48	10.50	8.730	10.60	66,426,491	642,559,023	9.6732	10.50	10.48	10.50	8.730	10.60	66,426,491	9.6732	16.93%
2021-11-09	0	8.980	8.970	8.980	8.660	9.700	51,695,336	465,041,399	8.9958	8.980	8.970	8.980	8.660	9.700	51,695,336	8.9958	-7.04%
2021-11-08	0	9.660	9.650	9.660	9.420	9.980	23,191,070	224,972,973	9.7008	9.660	9.650	9.660	9.420	9.980	23,191,070	9.7008	-0.21%
2021-11-05	0	9.680	9.670	9.680	9.440	11.18	59,808,322	593,694,689	9.9266	9.680	9.670	9.680	9.440	11.18	59,808,322	9.9266	-13.26%
2021-11-04	0	11.16	11.14	11.16	11.00	11.70	15,992,758	178,099,735	11.136	11.16	11.14	11.16	11.00	11.70	15,992,758	11.136	-3.63%
2021-11-03	0	11.58	11.58	11.60	11.38	11.90	10,624,308	123,697,304	11.643	11.58	11.58	11.60	11.38	11.90	10,624,308	11.643	2.30%
2021-11-02	0	11.32	11.30	11.32	11.32	12.30	18,156,753	209,889,600	11.560	11.32	11.30	11.32	11.32	12.30	18,156,753	11.560	-6.60%
2021-11-01	0	12.12	12.12	12.16	12.06	12.34	6,441,669	78,318,198	12.158	12.12	12.12	12.16	12.06	12.34	6,441,669	12.158	-0.98%
2021-10-29	0	12.24	12.24	12.26	12.16	12.76	16,007,315	198,260,448	12.386	12.24	12.24	12.26	12.16	12.76	16,007,315	12.386	-2.55%
2021-10-28	0	12.56	12.56	12.58	12.54	12.98	9,592,194	121,479,104	12.664	12.56	12.56	12.58	12.54	12.98	9,592,194	12.664	-2.94%
2021-10-27	0	12.94	12.92	12.96	12.62	12.98	6,769,937	87,128,679	12.870	12.94	12.92	12.96	12.62	12.98	6,769,937	12.870	2.05%
2021-10-26	0	12.68	12.66	12.68	12.62	13.46	27,413,145	351,211,996	12.812	12.68	12.66	12.68	12.62	13.46	27,413,145	12.812	-5.37%
2021-10-25	0	13.40	13.40	13.42	13.36	14.40	31,495,590	427,680,701	13.579	13.40	13.40	13.42	13.36	14.40	31,495,590	13.579	-7.71%
2021-10-22	0	14.52	14.50	14.52	14.40	15.10	39,443,429	579,804,430	14.700	14.52	14.50	14.52	14.40	15.10	39,443,429	14.700	3.27%
2021-10-21	0	14.06	14.06	14.10	13.46	14.20	27,715,063	388,050,384	14.001	14.06	14.06	14.10	13.46	14.20	27,715,063	14.001	6.03%
2021-10-20	0	13.26	13.24	13.26	13.02	13.26	6,904,506	90,811,179	13.153	13.26	13.24	13.26	13.02	13.26	6,904,506	13.152	0.76%
2021-10-19	0	13.16	13.16	13.18	12.98	13.36	11,406,313	149,229,369	13.083	13.16	13.16	13.18	12.98	13.36	11,406,313	13.083	-1.50%
2021-10-18	0	13.36	13.34	13.36	12.84	13.42	12,010,514	158,241,539	13.175	13.36	13.34	13.36	12.84	13.42	12,010,514	13.175	3.57%
2021-10-15	0	12.90	12.88	12.90	12.66	13.38	24,126,803	311,088,400	12.894	12.90	12.88	12.90	12.66	13.38	24,126,803	12.894	-1.68%
2021-10-12	0	13.12	13.10	13.12	12.84	13.36	16,803,361	219,962,755	13.090	13.12	13.10	13.12	12.84	13.36	16,803,361	13.090	0.46%
2021-10-11	0	13.06	13.04	13.06	12.88	13.86	16,248,960	213,872,103	13.162	13.06	13.04	13.06	12.88	13.86	16,248,960	13.162	-5.50%
2021-10-08	0	13.82	13.80	13.82	13.40	13.88	14,181,599	194,418,273	13.709	13.82	13.80	13.82	13.40	13.88	14,181,599	13.709	2.67%
2021-10-07	0	13.46	13.46	13.48	13.04	13.58	9,212,816	123,301,449	13.384	13.46	13.46	13.48	13.04	13.58	9,212,816	13.384	4.99%
2021-10-06	0	12.82	12.80	12.82	12.48	12.96	11,302,282	143,046,391	12.656	12.82	12.80	12.82	12.48	12.96	11,302,282	12.656	1.10%
2021-10-05	0	12.68	12.66	12.68	12.54	13.76	23,969,180	306,794,294	12.800	12.68	12.66	12.68	12.54	13.76	23,969,180	12.800	-8.25%
2021-10-04	0	13.82	13.82	13.84	13.70	14.32	28,713,691	399,049,683	13.898	13.82	13.82	13.84	13.70	14.32	28,713,691	13.898	-3.09%
2021-09-30	0	14.26	14.24	14.26	13.80	14.30	82,305,000	1,164,105,591	14.144	14.26	14.24	14.26	13.80	14.30	82,305,000	14.144	2.15%
2021-09-29	0	13.96	13.94	13.96	13.68	14.30	12,021,257	167,793,747	13.958	13.96	13.94	13.96	13.68	14.30	12,021,257	13.958	0.14%
2021-09-28	0	13.94	13.94	13.96	13.50	14.22	28,389,049	396,227,911	13.957	13.94	13.94	13.96	13.50	14.22	28,389,049	13.957	2.20%
2021-09-27	0	13.64	13.62	13.64	13.32	13.78	17,406,783	236,611,270	13.593	13.64	13.62	13.64	13.32	13.78	17,406,783	13.593	-0.73%
2021-09-24	0	13.74	13.74	13.76	13.66	14.50	38,062,865	539,719,098	14.180	13.74	13.74	13.76	13.66	14.50	38,062,865	14.180	-3.78%
2021-09-23	0	14.28	14.24	14.28	14.12	14.64	33,657,810	484,624,559	14.399	14.28	14.24	14.28	14.12	14.64	33,657,810	14.399	6.25%
2021-09-21	0	14.14	14.14	14.16	13.02	14.16	17,824,898	246,754,098	13.843	13.44	13.44	13.46	12.38	13.46	18,753,278	13.158	5.68%
2021-09-20	0	13.38	13.34	13.38	13.10	14.00	18,699,100	247,471,074	13.234	12.72	12.68	12.72	12.45	13.31	19,673,011	12.579	-5.11%
2021-09-17	0	14.10	14.06	14.10	13.40	14.42	19,163,051	267,725,501	13.971	13.40	13.36	13.40	12.74	13.71	20,161,127	13.279	3.22%
2021-09-16	0	13.66	13.66	13.68	13.38	15.28	62,820,566	860,457,496	13.697	12.98	12.98	13.00	12.72	14.52	66,092,470	13.019	-10.48%
2021-09-15	0	15.26	15.24	15.26	15.12	15.58	14,238,500	217,540,155	15.278	14.50	14.49	14.50	14.37	14.81	14,980,089	14.522	-2.68%
2021-09-14	0	15.68	15.62	15.68	15.52	16.32	9,950,580	156,687,383	15.747	14.90	14.85	14.90	14.75	15.51	10,468,839	14.967	-2.85%
2021-09-13	0	16.14	16.12	16.14	15.86	16.40	8,065,842	130,238,312	16.147	15.34	15.32	15.34	15.07	15.59	8,485,938	15.348	0.00%
2021-09-10	0	16.14	16.10	16.14	15.72	16.34	6,731,577	108,071,207	16.054	15.34	15.30	15.34	14.94	15.53	7,082,180	15.260	2.80%
2021-09-09	0	15.70	15.70	15.72	15.44	16.20	13,720,377	215,079,090	15.676	14.92	14.92	14.94	14.68	15.40	14,434,980	14.900	-3.80%
2021-09-08	0	16.32	16.26	16.32	16.02	16.34	4,799,065	77,781,503	16.208	15.51	15.46	15.51	15.23	15.53	5,049,016	15.405	1.49%
2021-09-07	0	16.08	16.06	16.08	16.02	16.36	5,988,427	96,514,050	16.117	15.28	15.26	15.28	15.23	15.55	6,300,324	15.319	-1.23%
2021-09-06	0	16.28	16.26	16.28	16.12	16.62	6,808,155	110,748,518	16.267	15.47	15.46	15.47	15.32	15.80	7,162,746	15.462	-2.16%
2021-09-03	0	16.64	16.64	16.66	16.52	16.96	17,760,700	296,417,992	16.690	15.82	15.82	15.84	15.70	16.12	18,685,736	15.863	0.60%
2021-09-02	0	16.54	16.52	16.54	16.38	16.80	5,275,753	87,067,583	16.503	15.72	15.70	15.72	15.57	15.97	5,550,532	15.686	-0.36%
2021-09-01	0	16.60	16.58	16.60	15.96	16.70	9,266,332	153,024,766	16.514	15.78	15.76	15.78	15.17	15.87	9,748,953	15.697	3.23%
2021-08-31	0	16.08	16.04	16.08	15.46	16.10	13,899,968	220,783,848	15.884	15.28	15.25	15.28	14.69	15.30	14,623,925	15.097	4.96%
2021-08-30	0	15.32	15.32	15.34	15.12	15.62	8,364,500	128,514,039	15.364	14.56	14.56	14.58	14.37	14.85	8,800,151	14.604	-1.42%
2021-08-27	0	15.54	15.52	15.54	15.42	15.88	3,232,168	50,227,147	15.540	14.77	14.75	14.77	14.66	15.09	3,400,510	14.770	0.00%
2021-08-26	0	15.54	15.52	15.54	15.50	16.08	4,610,482	72,166,592	15.653	14.77	14.75	14.77	14.73	15.28	4,850,611	14.878	-2.26%
2021-08-25	0	15.90	15.88	15.90	15.38	16.10	5,558,350	88,060,115	15.843	15.11	15.09	15.11	14.62	15.30	5,847,847	15.059	3.52%
2021-08-24	0	15.36	15.34	15.36	15.00	15.36	5,938,076	90,521,874	15.244	14.60	14.58	14.60	14.26	14.60	6,247,351	14.490	2.81%
2021-08-23	0	14.94	14.92	14.94	14.82	15.38	13,167,702	197,306,424	14.984	14.20	14.18	14.20	14.09	14.62	13,853,520	14.242	-0.93%
2021-08-20	0	15.08	15.06	15.08	14.82	15.78	13,314,476	200,783,486	15.080	14.33	14.31	14.33	14.09	15.00	14,007,938	14.334	-2.71%
2021-08-19	0	15.50	15.50	15.52	15.42	16.48	15,315,142	240,051,118	15.674	14.73	14.73	14.75	14.66	15.66	16,112,806	14.898	-6.96%
2021-08-18	0	16.66	16.62	16.66	16.12	16.80	8,403,097	139,565,516	16.609	15.84	15.80	15.84	15.32	15.97	8,840,758	15.787	3.35%
2021-08-17	0	16.12	16.12	16.14	16.04	16.70	7,128,673	116,318,998	16.317	15.32	15.32	15.34	15.25	15.87	7,499,958	15.509	-0.74%
2021-08-16	0	16.24	16.24	16.30	16.04	16.58	6,756,994	109,953,678	16.273	15.44	15.44	15.49	15.25	15.76	7,108,921	15.467	1.00%
2021-08-13	0	16.08	16.06	16.08	16.00	16.50	13,247,987	214,366,287	16.181	15.28	15.26	15.28	15.21	15.68	13,937,986	15.380	-1.71%
2021-08-12	0	16.36	16.36	16.38	16.28	17.04	15,064,073	249,403,010	16.556	15.55	15.55	15.57	15.47	16.20	15,848,660	15.737	-3.54%
2021-08-11	0	16.96	16.94	16.96	16.30	17.54	41,776,237	711,325,473	17.027	16.12	16.10	16.12	15.49	16.67	43,952,083	16.184	4.18%
2021-08-10	0	16.28	16.28	16.30	15.88	16.40	10,443,321	170,011,834	16.280	15.47	15.47	15.49	15.09	15.59	10,987,244	15.474	0.12%
2021-08-09	0	16.26	16.24	16.26	15.68	16.50	9,070,643	147,497,961	16.261	15.46	15.44	15.46	14.90	15.68	9,543,072	15.456	2.91%
2021-08-06	0	15.80	15.78	15.80	15.70	16.10	5,625,266	88,875,106	15.799	15.02	15.00	15.02	14.92	15.30	5,918,249	15.017	-0.88%
2021-08-05	0	15.94	15.94	15.96	15.60	16.18	5,594,000	89,241,845	15.953	15.15	15.15	15.17	14.83	15.38	5,885,354	15.163	-0.13%
2021-08-04	0	15.96	15.96	15.98	15.68	16.38	10,171,933	163,061,695	16.031	15.17	15.17	15.19	14.90	15.57	10,701,721	15.237	0.38%
2021-08-03	0	15.90	15.88	15.90	15.44	16.08	20,493,153	322,654,378	15.745	15.11	15.09	15.11	14.68	15.28	21,560,505	14.965	-0.13%
2021-08-02	0	15.92	15.92	15.94	15.12	16.10	12,134,337	192,006,581	15.823	15.13	15.13	15.15	14.37	15.30	12,766,334	15.040	3.92%
2021-07-30	0	15.32	15.22	15.32	15.04	16.00	18,417,791	281,891,221	15.305	14.56	14.47	14.56	14.30	15.21	19,377,051	14.548	-3.77%
2021-07-29	0	15.92	15.90	15.92	15.86	16.46	9,757,000	156,970,548	16.088	15.13	15.11	15.13	15.07	15.65	10,265,177	15.292	0.13%
2021-07-28	0	15.90	15.88	15.90	15.68	16.30	13,414,257	213,981,783	15.952	15.11	15.09	15.11	14.90	15.49	14,112,916	15.162	1.27%
2021-07-27	0	15.70	15.66	15.70	15.38	16.76	18,147,460	287,075,695	15.819	14.92	14.88	14.92	14.62	15.93	19,092,640	15.036	-3.56%
2021-07-26	0	16.28	16.28	16.30	16.20	17.20	16,887,236	277,812,783	16.451	15.47	15.47	15.49	15.40	16.35	17,766,780	15.637	-6.44%
2021-07-23	0	17.40	17.40	17.42	17.36	17.80	10,481,439	183,387,958	17.496	16.54	16.54	16.56	16.50	16.92	11,027,347	16.630	-0.57%
2021-07-22	0	17.50	17.48	17.50	16.92	17.84	11,099,173	194,284,747	17.504	16.63	16.61	16.63	16.08	16.96	11,677,255	16.638	3.43%
2021-07-21	0	16.92	16.88	16.92	16.80	17.44	7,640,000	129,578,084	16.961	16.08	16.04	16.08	15.97	16.58	8,037,917	16.121	-1.17%
2021-07-20	0	17.12	17.10	17.12	16.58	17.56	18,358,797	311,667,914	16.977	16.27	16.25	16.27	15.76	16.69	19,314,984	16.136	-3.82%
2021-07-19	0	17.80	17.78	17.80	17.40	18.16	8,943,753	157,880,957	17.653	16.92	16.90	16.92	16.54	17.26	9,409,573	16.779	-1.98%
2021-07-16	0	18.16	18.14	18.16	17.92	18.38	8,649,423	156,231,567	18.063	17.26	17.24	17.26	17.03	17.47	9,099,914	17.168	-1.30%
2021-07-15	0	18.40	18.36	18.40	17.86	18.42	5,897,199	107,647,295	18.254	17.49	17.45	17.49	16.98	17.51	6,204,345	17.350	2.34%
2021-07-14	0	17.98	17.96	17.98	17.90	18.18	3,513,587	63,241,601	17.999	17.09	17.07	17.09	17.01	17.28	3,696,586	17.108	-0.66%
2021-07-13	0	18.10	18.08	18.10	18.04	18.38	5,727,574	103,883,049	18.137	17.20	17.18	17.20	17.15	17.47	6,025,885	17.239	0.00%
2021-07-12	0	18.10	18.08	18.10	18.00	18.44	4,299,361	78,043,030	18.152	17.20	17.18	17.20	17.11	17.53	4,523,286	17.254	1.00%
2021-07-09	0	17.92	17.90	17.92	17.90	18.30	6,047,404	108,896,165	18.007	17.03	17.01	17.03	17.01	17.39	6,362,373	17.116	-1.43%
2021-07-08	0	18.18	18.14	18.18	18.10	18.54	5,320,839	96,740,262	18.181	17.28	17.24	17.28	17.20	17.62	5,597,966	17.281	-0.33%
2021-07-07	0	18.24	18.20	18.24	18.10	18.48	6,500,657	118,459,896	18.223	17.34	17.30	17.34	17.20	17.57	6,839,233	17.321	-1.08%
2021-07-06	0	18.44	18.42	18.44	18.32	18.84	4,852,484	89,625,135	18.470	17.53	17.51	17.53	17.41	17.91	5,105,218	17.556	-1.18%
2021-07-05	0	18.66	18.66	18.68	18.66	19.60	5,515,678	104,106,740	18.875	17.74	17.74	17.76	17.74	18.63	5,802,953	17.940	-2.81%
2021-07-02	0	19.20	19.20	19.22	18.94	19.42	9,286,953	177,783,780	19.143	18.25	18.25	18.27	18.00	18.46	9,770,648	18.196	0.84%
2021-06-30	0	19.04	19.04	19.08	18.92	19.74	10,735,483	205,298,894	19.123	18.10	18.10	18.14	17.98	18.76	11,294,623	18.177	-4.03%
2021-06-29	0	19.84	19.82	19.84	19.70	19.96	1,994,991	39,596,818	19.848	18.86	18.84	18.86	18.72	18.97	2,098,897	18.866	-0.20%
2021-06-28	0	19.88	19.86	19.88	19.76	20.15	2,540,603	50,489,603	19.873	18.90	18.88	18.90	18.78	19.15	2,672,926	18.889	-1.09%
2021-06-25	0	20.10	20.00	20.10	19.94	20.25	5,210,124	104,549,640	20.067	19.10	19.01	19.10	18.95	19.25	5,481,485	19.073	0.50%
2021-06-24	0	20.00	19.98	20.00	19.70	20.15	5,381,700	107,735,222	20.019	19.01	18.99	19.01	18.72	19.15	5,661,997	19.028	0.30%
2021-06-23	0	19.94	19.92	19.94	19.80	20.30	4,491,110	89,606,358	19.952	18.95	18.93	18.95	18.82	19.30	4,725,022	18.964	-0.80%
2021-06-22	0	20.10	20.05	20.10	19.84	20.30	3,916,605	78,673,338	20.087	19.10	19.06	19.10	18.86	19.30	4,120,595	19.093	-0.50%
2021-06-21	0	20.20	20.15	20.20	19.60	20.30	5,852,685	117,232,546	20.031	19.20	19.15	19.20	18.63	19.30	6,157,512	19.039	2.54%
2021-06-18	0	19.70	19.70	19.78	19.40	20.20	14,725,977	290,027,747	19.695	18.72	18.72	18.80	18.44	19.20	15,492,955	18.720	-1.99%
2021-06-17	0	20.10	20.05	20.10	20.00	20.30	5,240,124	105,467,661	20.127	19.10	19.06	19.10	19.01	19.30	5,513,047	19.131	-1.47%
2021-06-16	0	20.40	20.35	20.40	20.35	20.70	4,898,425	100,303,348	20.477	19.39	19.34	19.39	19.34	19.68	5,153,551	19.463	-1.45%
2021-06-15	0	20.70	20.65	20.70	20.45	21.50	8,124,351	167,963,124	20.674	19.68	19.63	19.68	19.44	20.44	8,547,494	19.651	-3.27%
2021-06-11	0	21.40	21.40	21.45	21.35	21.75	5,736,924	124,641,130	21.726	20.34	20.34	20.39	20.29	20.67	6,035,722	20.651	-0.70%
2021-06-10	0	22.65	22.65	22.70	22.40	22.80	4,802,899	108,591,647	22.610	20.48	20.48	20.53	20.26	20.62	5,310,978	20.447	0.67%
2021-06-09	0	22.50	22.50	22.55	22.50	22.85	3,555,206	80,486,392	22.639	20.35	20.35	20.39	20.35	20.66	3,931,297	20.473	-0.88%
2021-06-08	0	22.70	22.70	22.75	22.50	22.80	2,991,106	67,839,436	22.680	20.53	20.53	20.57	20.35	20.62	3,307,523	20.511	1.11%
2021-06-07	0	22.45	22.45	22.50	22.30	22.65	6,621,091	149,067,028	22.514	20.30	20.30	20.35	20.17	20.48	7,321,509	20.360	0.90%
2021-06-04	0	22.25	22.25	22.30	22.05	22.60	6,107,134	135,774,697	22.232	20.12	20.12	20.17	19.94	20.44	6,753,183	20.105	-0.67%
2021-06-03	0	22.40	22.35	22.40	22.30	22.75	2,614,075	58,654,781	22.438	20.26	20.21	20.26	20.17	20.57	2,890,607	20.292	-1.10%
2021-06-02	0	22.65	22.65	22.70	22.30	22.90	3,766,128	85,361,976	22.666	20.48	20.48	20.53	20.17	20.71	4,164,531	20.497	1.57%
2021-06-01	0	22.30	22.30	22.35	21.85	22.40	4,970,466	110,389,597	22.209	20.17	20.17	20.21	19.76	20.26	5,496,272	20.084	1.36%
2021-05-31	0	22.00	21.95	22.00	21.80	22.30	5,172,515	113,522,117	21.947	19.90	19.85	19.90	19.71	20.17	5,719,694	19.848	-1.12%
2021-05-28	0	22.25	22.20	22.25	22.25	23.00	7,422,254	167,151,777	22.520	20.12	20.08	20.12	20.12	20.80	8,207,424	20.366	-1.98%
2021-05-27	0	22.70	22.65	22.70	22.30	22.90	9,152,062	207,807,629	22.706	20.53	20.48	20.53	20.17	20.71	10,120,222	20.534	1.34%
2021-05-26	0	22.40	22.40	22.45	22.00	22.70	5,367,835	120,560,995	22.460	20.26	20.26	20.30	19.90	20.53	5,935,677	20.311	0.67%
2021-05-25	0	22.25	22.20	22.25	21.90	22.45	3,330,040	74,094,232	22.250	20.12	20.08	20.12	19.80	20.30	3,682,311	20.122	1.37%
2021-05-24	0	21.95	21.95	22.05	21.70	22.30	2,748,319	60,528,405	22.024	19.85	19.85	19.94	19.62	20.17	3,039,053	19.917	0.23%
2021-05-21	0	21.90	21.85	21.90	21.70	22.05	2,424,902	53,026,125	21.867	19.80	19.76	19.80	19.62	19.94	2,681,423	19.775	-0.68%
2021-05-20	0	22.05	22.00	22.05	21.85	22.25	3,518,254	77,461,486	22.017	19.94	19.90	19.94	19.76	20.12	3,890,436	19.911	-0.90%
2021-05-18	0	22.25	22.25	22.30	21.60	22.80	4,769,979	106,869,838	22.405	20.12	20.12	20.17	19.53	20.62	5,274,576	20.261	3.01%
2021-05-17	0	21.60	21.60	21.65	21.20	21.80	3,245,594	70,122,035	21.605	19.53	19.53	19.58	19.17	19.71	3,588,932	19.538	2.37%
2021-05-14	0	21.10	21.00	21.10	20.85	21.35	4,672,414	98,166,144	21.010	19.08	18.99	19.08	18.86	19.31	5,166,690	19.000	-0.24%
2021-05-13	0	21.15	21.10	21.15	20.95	21.25	8,818,500	186,429,161	21.141	19.13	19.08	19.13	18.95	19.22	9,751,374	19.118	-0.94%
2021-05-12	0	21.35	21.30	21.35	21.10	21.80	7,719,000	164,054,425	21.253	19.31	19.26	19.31	19.08	19.71	8,535,562	19.220	-2.06%
2021-05-11	0	21.80	21.80	21.90	21.75	22.30	5,890,901	128,860,886	21.875	19.71	19.71	19.80	19.67	20.17	6,514,076	19.782	-2.46%
2021-05-10	0	22.35	22.35	22.40	22.25	22.75	2,655,818	59,492,638	22.401	20.21	20.21	20.26	20.12	20.57	2,936,766	20.258	-1.11%
2021-05-07	0	22.60	22.55	22.60	22.40	22.80	2,819,012	63,418,202	22.497	20.44	20.39	20.44	20.26	20.62	3,117,224	20.344	-0.44%
2021-05-06	0	22.70	22.65	22.70	22.30	22.75	3,289,567	74,146,289	22.540	20.53	20.48	20.53	20.17	20.57	3,637,557	20.384	0.89%
2021-05-05	0	22.50	22.50	22.55	22.00	22.60	3,429,656	76,966,172	22.441	20.35	20.35	20.39	19.90	20.44	3,792,465	20.294	0.67%
2021-05-04	0	22.35	22.30	22.40	22.20	22.70	1,951,500	43,602,950	22.343	20.21	20.17	20.26	20.08	20.53	2,157,941	20.206	-0.22%
2021-05-03	0	22.40	22.40	22.45	22.10	22.60	1,818,127	40,530,857	22.293	20.26	20.26	20.30	19.99	20.44	2,010,459	20.160	-0.44%
2021-04-30	0	22.50	22.45	22.50	22.50	22.80	3,265,833	73,808,431	22.600	20.35	20.30	20.35	20.35	20.62	3,611,312	20.438	-1.10%
2021-04-29	0	22.75	22.75	22.80	22.55	22.90	2,739,170	62,412,625	22.785	20.57	20.57	20.62	20.39	20.71	3,028,936	20.605	1.11%
2021-04-28	0	22.50	22.45	22.50	22.40	22.80	5,751,871	129,975,495	22.597	20.35	20.30	20.35	20.26	20.62	6,360,338	20.435	-0.88%
2021-04-27	0	22.70	22.65	22.70	22.70	23.00	2,388,581	54,479,072	22.808	20.53	20.48	20.53	20.53	20.80	2,641,259	20.626	-0.66%
2021-04-26	0	22.85	22.85	22.90	22.70	23.15	2,810,065	64,177,319	22.838	20.66	20.66	20.71	20.53	20.94	3,107,330	20.654	-0.87%
2021-04-23	0	23.05	23.00	23.05	22.85	23.20	3,620,757	83,346,671	23.019	20.84	20.80	20.84	20.66	20.98	4,003,782	20.817	-0.65%
2021-04-22	0	23.20	23.20	23.25	23.10	23.50	2,486,564	57,739,668	23.221	20.98	20.98	21.03	20.89	21.25	2,749,608	20.999	-0.64%
2021-04-21	0	23.35	23.30	23.35	23.20	23.50	1,799,229	41,996,400	23.341	21.12	21.07	21.12	20.98	21.25	1,989,562	21.108	-0.85%
2021-04-20	0	23.55	23.50	23.55	23.10	23.70	2,557,716	60,096,117	23.496	21.30	21.25	21.30	20.89	21.43	2,828,286	21.248	0.64%
2021-04-19	0	23.40	23.40	23.45	23.30	23.80	2,358,400	55,349,465	23.469	21.16	21.16	21.21	21.07	21.52	2,607,886	21.224	-0.43%
2021-04-16	0	23.50	23.50	23.55	23.05	23.65	3,238,510	75,987,575	23.464	21.25	21.25	21.30	20.84	21.39	3,581,099	21.219	0.64%
2021-04-15	0	23.35	23.35	23.40	22.90	23.50	5,076,022	117,997,365	23.246	21.12	21.12	21.16	20.71	21.25	5,612,994	21.022	1.08%
2021-04-14	0	23.10	23.05	23.10	22.85	23.50	4,767,297	110,164,703	23.108	20.89	20.84	20.89	20.66	21.25	5,271,610	20.898	1.32%
2021-04-13	0	22.80	22.80	22.85	22.75	23.35	7,739,733	177,810,864	22.974	20.62	20.62	20.66	20.57	21.12	8,558,488	20.776	-1.30%
2021-04-12	0	23.10	23.05	23.10	23.05	23.65	5,545,190	128,454,012	23.165	20.89	20.84	20.89	20.84	21.39	6,131,793	20.949	-1.70%
2021-04-09	0	23.50	23.45	23.50	23.20	24.15	8,812,434	206,441,907	23.426	21.25	21.21	21.25	20.98	21.84	9,744,666	21.185	-1.47%
2021-04-08	0	23.85	23.85	23.90	23.50	24.05	5,797,805	137,848,735	23.776	21.57	21.57	21.61	21.25	21.75	6,411,131	21.501	0.42%
2021-04-07	0	23.75	23.70	23.75	23.50	24.10	10,030,477	238,535,692	23.781	21.48	21.43	21.48	21.25	21.79	11,091,561	21.506	-1.45%
2021-04-01	0	24.10	24.05	24.10	23.95	24.90	9,705,591	235,130,127	24.226	21.79	21.75	21.79	21.66	22.52	10,732,306	21.909	-1.43%
2021-03-31	0	24.45	24.40	24.45	24.10	26.40	25,603,866	626,306,402	24.461	22.11	22.07	22.11	21.79	23.87	28,312,396	22.121	-8.26%
2021-03-30	0	26.65	26.60	26.65	25.75	26.80	5,376,438	142,578,938	26.519	24.10	24.06	24.10	23.29	24.24	5,945,190	23.982	0.95%
2021-03-29	0	26.40	26.40	26.45	25.00	26.90	9,879,616	261,227,733	26.441	23.87	23.87	23.92	22.61	24.33	10,924,741	23.912	4.55%
2021-03-26	0	25.25	25.20	25.25	24.75	25.55	9,083,846	228,496,398	25.154	22.83	22.79	22.83	22.38	23.11	10,044,789	22.748	-0.39%
2021-03-25	0	25.35	25.30	25.35	24.80	25.65	6,233,303	157,455,505	25.260	22.92	22.88	22.92	22.43	23.20	6,892,699	22.844	-0.78%
2021-03-24	0	25.55	25.50	25.55	25.05	26.00	7,777,329	199,178,174	25.610	23.11	23.06	23.11	22.65	23.51	8,600,061	23.160	1.19%
2021-03-23	0	25.25	25.20	25.25	24.70	25.85	3,150,576	78,967,669	25.065	22.83	22.79	22.83	22.34	23.38	3,483,863	22.667	-0.39%
2021-03-22	0	25.35	25.30	25.35	25.20	25.85	2,081,335	52,972,757	25.451	22.92	22.88	22.92	22.79	23.38	2,301,511	23.017	0.00%
2021-03-19	0	25.35	25.30	25.35	25.00	25.70	5,404,742	136,856,013	25.322	22.92	22.88	22.92	22.61	23.24	5,976,488	22.899	-0.78%
2021-03-18	0	25.55	25.55	25.60	25.50	26.60	5,907,002	152,671,879	25.846	23.11	23.11	23.15	23.06	24.06	6,531,880	23.373	-1.73%
2021-03-17	0	26.00	26.00	26.05	25.30	26.50	11,649,862	304,636,809	26.149	23.51	23.51	23.56	22.88	23.96	12,882,254	23.648	2.16%
2021-03-16	0	25.45	25.35	25.45	24.15	25.60	11,091,667	278,520,942	25.111	23.02	22.92	23.02	21.84	23.15	12,265,010	22.709	4.73%
2021-03-15	0	24.30	24.30	24.35	23.50	24.65	6,617,968	160,720,717	24.286	21.98	21.98	22.02	21.25	22.29	7,318,056	21.962	2.97%
2021-03-12	0	23.60	23.55	23.60	22.70	24.30	9,210,690	217,309,197	23.593	21.34	21.30	21.34	20.53	21.98	10,185,052	21.336	2.83%
2021-03-11	0	22.95	22.95	23.00	22.65	23.15	5,279,604	120,780,502	22.877	20.75	20.75	20.80	20.48	20.94	5,838,112	20.688	-0.22%
2021-03-10	0	23.00	22.80	23.00	22.65	23.45	6,165,016	141,311,014	22.921	20.80	20.62	20.80	20.48	21.21	6,817,188	20.729	-0.86%
2021-03-09	0	23.20	23.15	23.20	22.95	24.15	7,427,000	172,513,012	23.228	20.98	20.94	20.98	20.75	21.84	8,212,672	21.006	-1.07%
2021-03-08	0	23.45	23.45	23.50	23.20	24.05	4,382,860	102,875,339	23.472	21.21	21.21	21.25	20.98	21.75	4,846,505	21.227	-0.42%
2021-03-05	0	23.55	23.55	23.60	23.15	23.75	8,546,459	200,901,953	23.507	21.30	21.30	21.34	20.94	21.48	9,450,554	21.258	-0.63%
2021-03-04	0	23.70	23.65	23.70	23.35	24.25	6,196,836	146,667,119	23.668	21.43	21.39	21.43	21.12	21.93	6,852,374	21.404	-2.07%
2021-03-03	0	24.20	24.15	24.20	23.70	24.75	4,843,269	117,516,209	24.264	21.88	21.84	21.88	21.43	22.38	5,355,619	21.943	0.62%
2021-03-02	0	24.05	24.05	24.10	23.55	25.05	5,796,131	139,110,165	24.001	21.75	21.75	21.79	21.30	22.65	6,409,280	21.704	-1.03%
2021-03-01	0	24.30	24.25	24.30	23.70	25.55	9,384,372	227,609,094	24.254	21.98	21.93	21.98	21.43	23.11	10,377,107	21.934	-4.89%
2021-02-26	0	25.55	25.50	25.55	24.40	26.05	19,684,157	500,604,627	25.432	23.11	23.06	23.11	22.07	23.56	21,766,465	22.999	0.59%
2021-02-25	0	25.40	25.40	25.45	22.50	26.15	30,664,483	775,151,188	25.279	22.97	22.97	23.02	20.35	23.65	33,908,355	22.860	12.14%
2021-02-24	0	22.65	22.65	22.70	22.60	23.50	6,107,638	140,317,244	22.974	20.48	20.48	20.53	20.44	21.25	6,753,740	20.776	-1.95%
2021-02-23	0	23.10	23.10	23.15	22.60	23.35	7,370,622	170,179,062	23.089	20.89	20.89	20.94	20.44	21.12	8,150,330	20.880	1.54%
2021-02-22	0	22.75	22.75	22.80	22.40	23.35	5,714,417	131,058,631	22.935	20.57	20.57	20.62	20.26	21.12	6,318,922	20.741	0.44%
2021-02-19	0	22.65	22.65	22.70	22.20	22.95	6,984,088	157,429,329	22.541	20.48	20.48	20.53	20.08	20.75	7,722,906	20.385	-0.66%
2021-02-18	0	22.80	22.80	22.85	22.20	23.15	5,364,653	121,817,135	22.707	20.62	20.62	20.66	20.08	20.94	5,932,158	20.535	0.88%
2021-02-17	0	22.60	22.60	22.70	22.35	22.90	4,092,736	92,201,556	22.528	20.44	20.44	20.53	20.21	20.71	4,525,690	20.373	-0.66%
2021-02-16	0	22.75	22.75	22.80	22.30	23.10	5,204,121	118,836,031	22.835	20.57	20.57	20.62	20.17	20.89	5,754,644	20.650	2.48%
2021-02-11	0	22.20	22.20	22.35	22.05	22.45	2,002,819	44,496,469	22.217	20.08	20.08	20.21	19.94	20.30	2,214,689	20.092	-0.45%
2021-02-10	0	22.30	22.30	22.35	22.15	23.00	3,125,652	69,919,436	22.370	20.17	20.17	20.21	20.03	20.80	3,456,302	20.230	-0.45%
2021-02-09	0	22.40	22.40	22.45	22.05	22.55	2,579,728	57,664,007	22.353	20.26	20.26	20.30	19.94	20.39	2,852,627	20.214	-0.67%
2021-02-08	0	22.55	22.55	22.60	22.30	23.15	4,952,050	112,559,743	22.730	20.39	20.39	20.44	20.17	20.94	5,475,907	20.555	1.81%
2021-02-05	0	22.15	22.15	22.20	21.70	22.40	4,856,080	107,311,542	22.098	20.03	20.03	20.08	19.62	20.26	5,369,785	19.984	0.68%
2021-02-04	0	22.00	22.00	22.05	21.80	22.25	6,578,230	144,616,864	21.984	19.90	19.90	19.94	19.71	20.12	7,274,114	19.881	-1.12%
2021-02-03	0	22.25	22.25	22.30	21.90	22.50	7,812,415	173,286,438	22.181	20.12	20.12	20.17	19.80	20.35	8,638,859	20.059	-1.33%
2021-02-02	0	22.55	22.55	22.60	22.50	23.30	5,690,539	128,850,886	22.643	20.39	20.39	20.44	20.35	21.07	6,292,518	20.477	-0.88%
2021-02-01	0	22.75	22.75	22.80	22.15	22.95	4,891,490	110,971,628	22.687	20.57	20.57	20.62	20.03	20.75	5,408,941	20.516	0.89%
2021-01-29	0	22.55	22.55	22.60	22.50	23.00	5,453,347	123,684,448	22.681	20.39	20.39	20.44	20.35	20.80	6,030,235	20.511	-1.74%
2021-01-28	0	22.95	22.90	22.95	22.60	23.25	6,497,415	148,167,381	22.804	20.75	20.71	20.75	20.44	21.03	7,184,750	20.622	-1.50%
2021-01-27	0	23.30	23.30	23.35	23.10	23.95	3,285,564	76,665,789	23.334	21.07	21.07	21.12	20.89	21.66	3,633,131	21.102	-0.85%
2021-01-26	0	23.50	23.45	23.50	22.70	23.60	5,266,836	122,309,485	23.223	21.25	21.21	21.25	20.53	21.34	5,823,993	21.001	0.00%
2021-01-25	0	23.50	23.50	23.55	23.10	24.10	7,216,107	169,183,780	23.445	21.25	21.25	21.30	20.89	21.79	7,979,470	21.202	-2.08%
2021-01-22	0	24.00	23.95	24.00	23.70	24.60	7,759,334	186,552,773	24.042	21.70	21.66	21.70	21.43	22.25	8,580,163	21.742	-3.23%
2021-01-21	0	24.80	24.80	24.85	24.55	25.55	7,869,626	195,671,173	24.864	22.43	22.43	22.47	22.20	23.11	8,702,122	22.485	-2.75%
2021-01-20	0	25.50	25.45	25.50	25.20	26.20	9,559,106	243,665,117	25.490	23.06	23.02	23.06	22.79	23.69	10,570,325	23.052	-0.97%
2021-01-19	0	25.75	25.75	25.80	23.65	26.15	20,615,084	524,025,147	25.420	23.29	23.29	23.33	21.39	23.65	22,795,871	22.988	8.88%
2021-01-18	0	23.65	23.60	23.65	22.65	23.65	4,748,312	110,553,609	23.283	21.39	21.34	21.39	20.48	21.39	5,250,617	21.055	2.38%
2021-01-15	0	23.10	23.00	23.10	22.50	23.10	4,734,813	108,267,202	22.866	20.89	20.80	20.89	20.35	20.89	5,235,690	20.679	1.32%
2021-01-14	0	22.80	22.80	22.85	22.40	22.90	6,750,663	153,245,477	22.701	20.62	20.62	20.66	20.26	20.71	7,464,788	20.529	0.00%
2021-01-13	0	22.80	22.75	22.80	22.60	23.80	7,512,475	171,555,327	22.836	20.62	20.57	20.62	20.44	21.52	8,307,189	20.651	-2.77%
2021-01-12	0	23.45	23.40	23.45	23.15	23.90	7,238,738	169,828,735	23.461	21.21	21.16	21.21	20.94	21.61	8,004,495	21.217	-0.21%
2021-01-11	0	23.50	23.45	23.50	22.65	23.95	9,487,720	221,695,923	23.367	21.25	21.21	21.25	20.48	21.66	10,491,388	21.131	1.95%
2021-01-08	0	23.05	23.05	23.10	22.30	23.40	8,233,658	188,781,881	22.928	20.84	20.84	20.89	20.17	21.16	9,104,663	20.735	0.00%
2021-01-07	0	23.05	23.00	23.10	22.55	23.35	5,763,187	132,174,267	22.934	20.84	20.80	20.89	20.39	21.12	6,372,851	20.740	-0.43%
2021-01-06	0	23.15	23.15	23.20	22.50	23.40	8,240,218	189,194,335	22.960	20.94	20.94	20.98	20.35	21.16	9,111,917	20.763	0.22%
2021-01-05	0	23.10	23.05	23.10	22.30	23.25	7,308,216	166,803,972	22.824	20.89	20.84	20.89	20.17	21.03	8,081,323	20.641	-0.65%
2021-01-04	0	23.25	23.20	23.25	23.05	24.45	6,185,440	144,513,781	23.364	21.03	20.98	21.03	20.84	22.11	6,839,773	21.128	-5.87%
2020-12-31	0	24.70	24.50	24.70	24.00	24.70	3,097,980	75,925,134	24.508	22.34	22.16	22.34	21.70	22.34	3,425,703	22.163	2.07%
2020-12-30	0	24.20	24.15	24.20	24.00	24.60	2,678,906	64,660,964	24.137	21.88	21.84	21.88	21.70	22.25	2,962,297	21.828	0.41%
2020-12-29	0	24.10	24.10	24.15	23.60	24.30	2,139,284	51,528,559	24.087	21.79	21.79	21.84	21.34	21.98	2,365,590	21.783	0.63%
2020-12-28	0	23.95	23.85	23.95	23.70	24.45	2,018,000	48,385,667	23.977	21.66	21.57	21.66	21.43	22.11	2,231,476	21.683	-0.21%
2020-12-24	0	24.00	23.95	24.00	23.90	24.35	1,357,286	32,802,206	24.168	21.70	21.66	21.70	21.61	22.02	1,500,868	21.855	0.21%
2020-12-23	0	23.95	23.95	24.00	23.55	24.25	3,462,606	83,139,296	24.011	21.66	21.66	21.70	21.30	21.93	3,828,901	21.714	0.42%
2020-12-22	0	23.85	23.80	23.85	23.70	24.35	6,870,434	165,242,521	24.051	21.57	21.52	21.57	21.43	22.02	7,597,229	21.750	-1.45%
2020-12-21	0	24.20	24.20	24.25	24.05	24.50	4,804,507	116,631,997	24.276	21.88	21.88	21.93	21.75	22.16	5,312,756	21.953	-2.02%
2020-12-18	0	24.70	24.65	24.70	24.05	24.80	4,968,384	122,274,675	24.611	22.34	22.29	22.34	21.75	22.43	5,493,969	22.256	1.65%
2020-12-17	0	24.30	24.30	24.35	23.90	24.70	6,427,106	155,932,504	24.262	21.98	21.98	22.02	21.61	22.34	7,107,004	21.941	-1.62%
2020-12-16	0	24.70	24.60	24.70	24.20	24.70	3,029,423	74,270,439	24.516	22.34	22.25	22.34	21.88	22.34	3,349,893	22.171	0.41%
2020-12-15	0	24.60	24.55	24.60	23.90	24.90	7,002,109	172,028,913	24.568	22.25	22.20	22.25	21.61	22.52	7,742,834	22.218	0.20%
2020-12-14	0	24.55	24.50	24.55	23.90	24.90	4,567,341	112,136,879	24.552	22.20	22.16	22.20	21.61	22.52	5,050,502	22.203	1.87%
2020-12-11	0	24.10	24.05	24.10	23.80	24.50	4,214,407	100,993,244	23.964	21.79	21.75	21.79	21.52	22.16	4,660,232	21.671	0.21%
2020-12-10	0	24.05	24.00	24.05	23.80	24.60	5,809,374	139,814,845	24.067	21.75	21.70	21.75	21.52	22.25	6,423,924	21.765	-2.63%
2020-12-09	0	24.70	24.65	24.70	24.15	24.95	7,967,540	196,995,979	24.725	22.34	22.29	22.34	21.84	22.56	8,810,394	22.359	2.92%
2020-12-08	0	24.00	24.00	24.05	23.80	24.20	5,796,010	138,936,622	23.971	21.70	21.70	21.75	21.52	21.88	6,409,146	21.678	0.84%
2020-12-07	0	23.80	23.80	23.90	23.65	24.75	10,557,318	252,586,927	23.925	21.52	21.52	21.61	21.39	22.38	11,674,134	21.636	-3.25%
2020-12-04	0	24.60	24.55	24.60	24.10	27.00	40,236,565	1,002,637,013	24.919	22.25	22.20	22.25	21.79	24.42	44,493,029	22.535	-10.38%
2020-12-03	0	27.45	27.45	27.50	26.90	27.55	5,519,144	150,664,975	27.299	24.82	24.82	24.87	24.33	24.91	6,102,992	24.687	-0.72%
2020-12-02	0	27.65	27.65	27.70	27.10	28.10	7,749,808	213,961,134	27.609	25.00	25.00	25.05	24.51	25.41	8,569,629	24.967	-1.60%
2020-12-01	0	28.10	28.10	28.15	28.05	29.05	9,312,260	263,049,212	28.248	25.41	25.41	25.46	25.37	26.27	10,297,366	25.545	-2.77%
2020-11-30	0	28.90	28.90	28.95	28.75	30.15	14,089,648	411,335,150	29.194	26.14	26.14	26.18	26.00	27.27	15,580,135	26.401	0.35%
2020-11-27	0	28.80	28.80	28.85	28.30	29.05	5,402,231	155,149,238	28.720	26.04	26.04	26.09	25.59	26.27	5,973,711	25.972	2.13%
2020-11-26	0	28.20	28.20	28.25	27.90	28.80	4,400,684	124,083,833	28.197	25.50	25.50	25.55	25.23	26.04	4,866,215	25.499	0.00%
2020-11-25	0	28.20	28.15	28.20	28.15	28.85	4,167,257	118,182,759	28.360	25.50	25.46	25.50	25.46	26.09	4,608,094	25.647	0.71%
2020-11-24	0	28.00	28.00	28.05	27.90	29.00	6,646,906	187,403,370	28.194	25.32	25.32	25.37	25.23	26.23	7,350,055	25.497	-3.61%
2020-11-23	0	29.05	29.00	29.05	28.80	30.25	5,239,152	152,615,301	29.130	26.27	26.23	26.27	26.04	27.36	5,793,381	26.343	-3.49%
2020-11-20	0	30.10	30.00	30.10	29.60	30.50	7,506,541	225,171,692	29.997	27.22	27.13	27.22	26.77	27.58	8,300,628	27.127	-1.31%
2020-11-19	0	30.50	30.50	30.55	30.25	31.30	7,528,760	230,760,625	30.651	27.58	27.58	27.63	27.36	28.31	8,325,197	27.718	-2.40%
2020-11-18	0	31.25	31.25	31.30	30.20	31.75	7,053,698	220,721,104	31.292	28.26	28.26	28.31	27.31	28.71	7,799,880	28.298	2.46%
2020-11-17	0	30.50	30.50	30.55	29.95	30.90	8,527,577	260,337,711	30.529	27.58	27.58	27.63	27.08	27.94	9,429,675	27.608	0.33%
2020-11-16	0	30.40	30.35	30.40	29.85	31.85	7,007,184	212,086,185	30.267	27.49	27.45	27.49	26.99	28.80	7,748,446	27.371	-2.88%
2020-11-13	0	31.30	31.20	31.30	30.10	31.30	4,899,932	150,987,596	30.814	28.31	28.22	28.31	27.22	28.31	5,418,276	27.866	0.00%
2020-11-12	0	31.30	31.25	31.30	30.90	32.40	7,262,058	227,264,289	31.295	28.31	28.26	28.31	27.94	29.30	8,030,282	28.301	-2.19%
2020-11-11	0	32.00	31.95	32.00	30.00	32.05	10,402,008	328,518,052	31.582	28.94	28.89	28.94	27.13	28.98	11,502,394	28.561	6.67%
2020-11-10	0	30.00	30.00	30.10	29.90	30.35	5,068,322	152,340,259	30.057	27.13	27.13	27.22	27.04	27.45	5,604,479	27.182	-0.17%
2020-11-09	0	30.05	30.00	30.05	29.80	31.50	5,680,137	170,454,303	30.009	27.18	27.13	27.18	26.95	28.49	6,281,016	27.138	-1.48%
2020-11-06	0	30.50	30.40	30.50	30.10	31.15	6,108,389	186,841,937	30.588	27.58	27.49	27.58	27.22	28.17	6,754,571	27.662	0.00%
2020-11-05	0	30.50	30.50	30.55	28.80	30.85	8,774,196	264,786,864	30.178	27.58	27.58	27.63	26.04	27.90	9,702,383	27.291	8.93%
2020-11-04	0	28.00	28.00	28.05	27.60	28.50	5,019,754	140,609,631	28.011	25.32	25.32	25.37	24.96	25.77	5,550,774	25.332	-0.53%
2020-11-03	0	28.15	28.10	28.15	27.10	28.35	6,102,017	170,261,216	27.902	25.46	25.41	25.46	24.51	25.64	6,747,525	25.233	4.65%
2020-11-02	0	26.90	26.85	26.90	26.80	27.80	3,347,932	90,582,655	27.056	24.33	24.28	24.33	24.24	25.14	3,702,096	24.468	-1.65%
2020-10-30	0	27.35	27.30	27.35	26.70	27.70	4,110,082	111,959,000	27.240	24.73	24.69	24.73	24.15	25.05	4,544,871	24.634	-0.91%
2020-10-29	0	27.60	27.50	27.60	26.30	27.65	4,202,129	114,239,568	27.186	24.96	24.87	24.96	23.78	25.00	4,646,655	24.585	1.47%
2020-10-28	0	27.20	27.15	27.20	26.80	27.75	9,815,800	266,446,210	27.145	24.60	24.55	24.60	24.24	25.10	10,854,174	24.548	-0.91%
2020-10-27	0	27.45	27.40	27.45	27.20	28.95	9,773,030	269,194,456	27.545	24.82	24.78	24.82	24.60	26.18	10,806,879	24.910	-4.02%
2020-10-23	0	28.60	28.55	28.60	28.35	29.00	5,382,379	154,143,456	28.639	25.86	25.82	25.86	25.64	26.23	5,951,759	25.899	-0.69%
2020-10-22	0	28.80	28.75	28.80	28.70	29.30	4,524,088	130,738,208	28.898	26.04	26.00	26.04	25.95	26.50	5,002,673	26.134	-0.52%
2020-10-21	0	28.95	28.95	29.00	28.85	29.70	5,441,104	158,175,933	29.071	26.18	26.18	26.23	26.09	26.86	6,016,696	26.289	-3.66%
2020-10-20	0	30.05	30.00	30.05	29.40	30.15	2,607,271	77,804,168	29.841	27.18	27.13	27.18	26.59	27.27	2,883,084	26.986	0.00%
2020-10-19	0	30.05	30.05	30.20	30.00	30.65	2,591,956	78,323,976	30.218	27.18	27.18	27.31	27.13	27.72	2,866,149	27.327	-0.83%
2020-10-16	0	30.30	30.25	30.30	29.95	31.50	4,363,027	133,744,997	30.654	27.40	27.36	27.40	27.08	28.49	4,824,574	27.722	-3.81%
2020-10-15	0	31.50	31.50	31.60	31.30	31.90	3,814,522	120,716,880	31.647	28.49	28.49	28.58	28.31	28.85	4,218,045	28.619	-0.94%
2020-10-14	0	31.80	31.70	31.80	31.10	31.80	6,529,151	205,448,095	31.466	28.76	28.67	28.76	28.12	28.76	7,219,844	28.456	0.79%
2020-10-12	0	31.55	31.50	31.55	31.35	32.40	4,134,962	130,643,146	31.595	28.53	28.49	28.53	28.35	29.30	4,572,383	28.572	-0.94%
2020-10-09	0	31.85	31.85	31.95	31.65	32.50	2,646,002	84,352,305	31.879	28.80	28.80	28.89	28.62	29.39	2,925,912	28.829	-1.55%
2020-10-08	0	32.35	32.35	32.40	32.05	32.55	2,211,247	71,312,299	32.250	29.26	29.26	29.30	28.98	29.44	2,445,166	29.165	-1.07%
2020-10-07	0	32.70	32.65	32.70	32.00	33.20	3,702,839	120,949,693	32.664	29.57	29.53	29.57	28.94	30.02	4,094,547	29.539	1.08%
2020-10-06	0	32.35	32.20	32.35	31.35	32.35	2,130,910	68,232,575	32.020	29.26	29.12	29.26	28.35	29.26	2,356,330	28.957	2.37%
2020-10-05	0	31.60	31.60	31.65	31.35	32.85	2,999,536	95,370,477	31.795	28.58	28.58	28.62	28.35	29.71	3,316,845	28.753	-1.25%
2020-09-30	0	32.00	32.00	32.15	31.60	37.25	6,203,793	202,863,979	32.700	28.94	28.94	29.07	28.58	33.69	6,860,067	29.572	3.56%
2020-09-29	0	30.90	30.90	30.95	30.50	31.40	3,656,658	112,734,507	30.830	27.94	27.94	27.99	27.58	28.40	4,043,481	27.881	-1.75%
2020-09-28	0	31.45	31.45	31.50	30.35	31.65	4,662,081	146,233,311	31.367	28.44	28.44	28.49	27.45	28.62	5,155,264	28.366	2.95%
2020-09-25	0	30.55	30.55	30.60	29.90	32.15	5,124,550	156,598,223	30.558	27.63	27.63	27.67	27.04	29.07	5,666,655	27.635	-3.32%
2020-09-24	0	31.60	31.60	31.65	31.20	32.00	4,478,294	141,091,307	31.506	28.58	28.58	28.62	28.22	28.94	4,952,035	28.492	-1.56%
2020-09-23	0	32.10	32.10	32.15	31.75	32.60	2,032,870	65,212,685	32.079	29.03	29.03	29.07	28.71	29.48	2,247,919	29.010	-0.77%
2020-09-22	0	32.35	32.30	32.35	32.10	33.10	4,864,495	158,249,385	32.532	29.26	29.21	29.26	29.03	29.93	5,379,090	29.419	-2.41%
2020-09-21	0	33.15	33.10	33.15	32.90	33.80	2,429,799	80,806,942	33.257	29.98	29.93	29.98	29.75	30.57	2,686,838	30.075	-1.34%
2020-09-18	0	33.60	33.50	33.60	33.10	33.85	4,323,443	145,072,612	33.555	30.39	30.30	30.39	29.93	30.61	4,780,803	30.345	0.00%
2020-09-17	0	33.60	33.50	33.60	33.20	34.50	3,104,766	104,419,986	33.632	30.39	30.30	30.39	30.02	31.20	3,433,207	30.415	-3.45%
2020-09-16	0	34.80	34.70	34.80	34.00	34.85	3,049,461	105,354,220	34.549	31.47	31.38	31.47	30.75	31.52	3,372,051	31.243	1.31%
2020-09-15	0	34.35	34.35	34.40	32.45	34.60	4,351,206	148,359,990	34.096	31.06	31.06	31.11	29.35	31.29	4,811,503	30.834	3.78%
2020-09-14	0	33.10	33.05	33.10	32.30	33.10	2,269,840	74,532,765	32.836	29.93	29.89	29.93	29.21	29.93	2,509,957	29.695	0.15%
2020-09-11	0	33.05	33.05	33.10	32.65	33.35	1,775,234	58,855,436	33.154	29.89	29.89	29.93	29.53	30.16	1,963,029	29.982	-1.20%
2020-09-10	0	33.45	33.25	33.45	32.60	33.95	5,115,090	171,293,683	33.488	30.25	30.07	30.25	29.48	30.70	5,656,195	30.284	1.98%
2020-09-09	0	32.80	32.70	32.80	32.20	33.60	3,424,399	111,589,501	32.587	29.66	29.57	29.66	29.12	30.39	3,786,652	29.469	-2.67%
2020-09-08	0	33.70	33.60	33.70	33.10	34.00	3,866,128	129,557,280	33.511	30.48	30.39	30.48	29.93	30.75	4,275,110	30.305	-0.30%
2020-09-07	0	33.80	33.80	33.85	33.60	34.60	2,678,713	90,695,285	33.858	30.57	30.57	30.61	30.39	31.29	2,962,083	30.619	-1.31%
2020-09-04	0	34.95	34.90	34.95	34.00	35.00	2,439,000	84,471,475	34.634	30.97	30.93	30.97	30.13	31.02	2,752,133	30.693	-0.29%
2020-09-03	0	35.05	35.00	35.05	33.60	35.60	5,491,973	192,020,863	34.964	31.06	31.02	31.06	29.78	31.55	6,197,065	30.986	2.64%
2020-09-02	0	34.15	34.05	34.15	33.60	34.45	4,420,667	150,459,085	34.035	30.26	30.18	30.26	29.78	30.53	4,988,219	30.163	-0.15%
2020-09-01	0	34.20	34.10	34.20	33.90	34.80	6,234,041	213,545,814	34.255	30.31	30.22	30.31	30.04	30.84	7,034,404	30.357	-2.01%
2020-08-31	0	34.90	34.90	35.10	34.90	37.05	6,957,000	247,722,712	35.608	30.93	30.93	31.11	30.93	32.83	7,850,181	31.556	-4.25%
2020-08-28	0	36.45	36.40	36.45	35.85	37.45	4,693,819	172,439,317	36.738	32.30	32.26	32.30	31.77	33.19	5,296,439	32.558	0.55%
2020-08-27	0	36.25	36.20	36.25	36.00	38.60	7,427,474	270,553,461	36.426	32.13	32.08	32.13	31.90	34.21	8,381,057	32.282	-3.33%
2020-08-26	0	37.50	37.45	37.50	35.05	37.70	15,187,070	555,658,823	36.588	33.23	33.19	33.23	31.06	33.41	17,136,877	32.425	8.23%
2020-08-25	0	34.65	34.45	34.65	33.55	34.75	4,515,746	154,633,454	34.243	30.71	30.53	30.71	29.73	30.80	5,095,504	30.347	0.87%
2020-08-24	0	34.35	34.15	34.35	33.60	34.40	3,807,702	129,808,047	34.091	30.44	30.26	30.44	29.78	30.49	4,296,558	30.212	2.54%
2020-08-21	0	33.50	33.45	33.50	32.55	33.65	3,746,736	124,784,701	33.305	29.69	29.64	29.69	28.85	29.82	4,227,764	29.516	2.13%
2020-08-20	0	32.80	32.70	32.80	31.85	32.85	2,510,816	81,153,097	32.321	29.07	28.98	29.07	28.23	29.11	2,833,170	28.644	-0.61%
2020-08-19	0	33.00	32.85	33.00	32.45	33.30	3,033,891	99,393,389	32.761	29.25	29.11	29.25	28.76	29.51	3,423,400	29.034	-0.75%
2020-08-18	0	33.25	33.05	33.25	32.65	33.25	1,851,161	61,243,446	33.084	29.47	29.29	29.47	28.94	29.47	2,088,824	29.320	0.30%
2020-08-17	0	33.15	33.05	33.15	31.90	33.20	3,931,331	129,129,456	32.846	29.38	29.29	29.38	28.27	29.42	4,436,059	29.109	4.08%
2020-08-14	0	31.85	31.85	31.95	31.50	32.45	3,673,254	117,629,847	32.023	28.23	28.23	28.31	27.92	28.76	4,144,848	28.380	-0.16%
2020-08-13	0	31.90	31.65	31.90	31.55	32.25	2,383,378	75,787,689	31.798	28.27	28.05	28.27	27.96	28.58	2,689,370	28.180	0.31%
2020-08-12	0	31.80	31.75	31.80	31.40	32.30	3,683,326	116,617,760	31.661	28.18	28.14	28.18	27.83	28.62	4,156,213	28.059	-0.93%
2020-08-11	0	32.10	32.00	32.10	31.30	32.40	2,751,903	87,968,475	31.966	28.45	28.36	28.45	27.74	28.71	3,105,209	28.329	1.42%
2020-08-10	0	31.65	31.55	31.65	31.20	32.00	3,431,722	108,289,362	31.555	28.05	27.96	28.05	27.65	28.36	3,872,307	27.965	-1.40%
2020-08-07	0	32.10	32.05	32.10	31.70	32.50	3,206,062	102,391,030	31.937	28.45	28.40	28.45	28.09	28.80	3,617,675	28.303	-0.93%
2020-08-06	0	32.40	32.35	32.40	31.65	32.40	5,871,849	188,395,409	32.085	28.71	28.67	28.71	28.05	28.71	6,625,712	28.434	0.93%
2020-08-05	0	32.10	32.05	32.10	31.75	33.25	6,481,460	208,205,462	32.123	28.45	28.40	28.45	28.14	29.47	7,313,589	28.468	-2.58%
2020-08-04	0	32.95	32.80	32.95	32.40	33.80	5,242,000	172,418,113	32.892	29.20	29.07	29.20	28.71	29.95	5,914,999	29.149	-1.93%
2020-08-03	0	33.60	33.50	33.60	32.85	34.20	6,461,842	215,223,451	33.307	29.78	29.69	29.78	29.11	30.31	7,291,452	29.517	2.28%
2020-07-31	0	32.85	32.85	33.10	32.25	34.00	6,207,725	206,049,032	33.192	29.11	29.11	29.33	28.58	30.13	7,004,710	29.416	0.46%
2020-07-30	0	32.70	32.65	32.70	32.40	33.50	6,233,702	204,805,548	32.855	28.98	28.94	28.98	28.71	29.69	7,034,022	29.116	0.31%
2020-07-29	0	32.60	32.50	32.60	31.25	32.65	5,634,100	181,979,313	32.300	28.89	28.80	28.89	27.69	28.94	6,357,439	28.625	4.32%
2020-07-28	0	31.25	31.25	31.30	31.25	31.80	2,760,386	86,727,925	31.419	27.69	27.69	27.74	27.69	28.18	3,114,781	27.844	0.00%
2020-07-27	0	31.25	31.25	31.30	31.00	32.45	4,125,933	129,396,815	31.362	27.69	27.69	27.74	27.47	28.76	4,655,645	27.794	-1.73%
2020-07-24	0	31.80	31.70	31.80	31.50	32.40	4,464,770	142,393,285	31.893	28.18	28.09	28.18	27.92	28.71	5,037,984	28.264	-0.63%
2020-07-23	0	32.00	32.00	32.05	31.55	32.15	3,990,853	127,423,429	31.929	28.36	28.36	28.40	27.96	28.49	4,503,223	28.296	1.11%
2020-07-22	0	31.65	31.60	31.65	31.40	33.10	6,756,152	216,983,795	32.117	28.05	28.00	28.05	27.83	29.33	7,623,547	28.462	-3.65%
2020-07-21	0	32.85	32.85	32.90	32.45	33.55	4,683,200	154,004,548	32.885	29.11	29.11	29.16	28.76	29.73	5,284,457	29.143	-0.90%
2020-07-20	0	33.15	33.10	33.15	31.55	33.30	6,341,433	208,137,581	32.822	29.38	29.33	29.38	27.96	29.51	7,155,584	29.087	5.24%
2020-07-17	0	31.50	31.50	31.55	31.20	32.70	6,543,667	207,716,760	31.743	27.92	27.92	27.96	27.65	28.98	7,383,782	28.131	-1.72%
2020-07-16	0	32.05	32.00	32.05	31.80	33.95	8,991,600	290,456,833	32.303	28.40	28.36	28.40	28.18	30.09	10,145,995	28.628	-4.75%
2020-07-15	0	33.65	33.55	33.65	33.25	33.95	5,094,166	170,951,620	33.558	29.82	29.73	29.82	29.47	30.09	5,748,185	29.740	2.28%
2020-07-14	0	32.90	32.90	32.95	32.65	33.45	4,022,766	132,854,523	33.026	29.16	29.16	29.20	28.94	29.64	4,539,233	29.268	-2.23%
2020-07-13	0	33.65	33.65	33.70	32.95	34.30	4,619,773	154,545,173	33.453	29.82	29.82	29.87	29.20	30.40	5,212,887	29.647	-0.44%
2020-07-10	0	33.80	33.75	33.80	33.30	34.45	5,834,832	196,336,388	33.649	29.95	29.91	29.95	29.51	30.53	6,583,943	29.820	-3.15%
2020-07-09	0	34.90	34.85	34.90	34.55	36.00	6,732,779	235,437,561	34.969	30.93	30.88	30.93	30.62	31.90	7,597,173	30.990	-0.29%
2020-07-08	0	35.00	35.00	35.05	34.70	35.65	12,882,528	450,674,920	34.983	31.02	31.02	31.06	30.75	31.59	14,536,464	31.003	-0.99%
2020-07-07	0	35.35	35.25	35.35	35.00	37.45	9,529,941	340,802,245	35.761	31.33	31.24	31.33	31.02	33.19	10,753,452	31.692	-4.33%
2020-07-06	0	36.95	36.90	36.95	35.05	37.20	9,351,839	339,314,936	36.283	32.75	32.70	32.75	31.06	32.97	10,552,484	32.155	6.64%
2020-07-03	0	34.65	34.65	34.70	34.35	35.25	5,895,143	203,822,741	34.575	30.71	30.71	30.75	30.44	31.24	6,651,997	30.641	0.00%
2020-07-02	0	34.65	34.60	34.65	33.55	36.00	11,335,100	394,805,370	34.830	30.71	30.66	30.71	29.73	31.90	12,790,368	30.867	5.64%
2020-06-30	0	32.80	32.80	32.90	32.60	34.20	7,468,383	247,616,967	33.155	29.07	29.07	29.16	28.89	30.31	8,427,219	29.383	-0.91%
2020-06-29	0	33.10	33.10	33.15	32.45	33.15	3,158,288	103,837,898	32.878	29.33	29.33	29.38	28.76	29.38	3,563,768	29.137	0.30%
2020-06-26	0	33.00	32.95	33.00	32.20	33.25	5,403,942	177,607,169	32.866	29.25	29.20	29.25	28.54	29.47	6,097,732	29.127	1.54%
2020-06-24	0	32.50	32.50	32.60	32.50	33.05	3,228,010	105,614,364	32.718	28.80	28.80	28.89	28.80	29.29	3,642,441	28.995	-1.52%
2020-06-23	0	33.00	32.90	33.00	32.00	33.10	3,117,462	102,031,022	32.729	29.25	29.16	29.25	28.36	29.33	3,517,700	29.005	0.61%
2020-06-22	0	32.80	32.60	32.80	32.30	33.80	4,777,996	156,660,042	32.788	29.07	28.89	29.07	28.62	29.95	5,391,424	29.057	-1.65%
2020-06-19	0	33.35	33.30	33.35	32.95	33.85	4,827,492	160,906,212	33.331	29.56	29.51	29.56	29.20	30.00	5,447,274	29.539	0.00%
2020-06-18	0	33.35	33.35	33.40	32.45	33.40	5,632,421	185,791,217	32.986	29.56	29.56	29.60	28.76	29.60	6,355,545	29.233	1.99%
2020-06-17	0	32.70	32.65	32.70	32.25	32.90	4,120,753	134,281,026	32.587	28.98	28.94	28.98	28.58	29.16	4,649,800	28.879	-0.30%
2020-06-16	0	32.80	32.75	32.80	32.30	33.15	3,372,913	110,946,019	32.893	29.07	29.02	29.07	28.62	29.38	3,805,948	29.151	2.50%
2020-06-15	0	32.00	31.95	32.00	31.70	33.05	7,911,500	255,059,475	32.239	28.36	28.31	28.36	28.09	29.29	8,927,226	28.571	-3.32%
2020-06-12	0	33.10	33.05	33.10	32.20	33.20	6,126,372	201,451,355	32.883	29.33	29.29	29.33	28.54	29.42	6,912,912	29.141	0.30%
2020-06-11	0	33.00	33.00	33.05	32.85	33.70	6,269,444	207,988,232	33.175	29.25	29.25	29.29	29.11	29.87	7,074,353	29.400	-1.20%
2020-06-10	0	33.40	33.40	33.55	33.35	34.00	8,635,232	289,678,374	33.546	29.60	29.60	29.73	29.56	30.13	9,743,875	29.729	-0.74%
2020-06-09	0	33.65	33.60	33.65	32.60	34.10	6,181,433	207,873,715	33.629	29.82	29.78	29.82	28.89	30.22	6,975,042	29.803	0.45%
2020-06-08	0	33.50	33.50	33.55	33.45	35.25	8,156,000	278,246,387	34.116	29.69	29.69	29.73	29.64	31.24	9,203,116	30.234	-4.83%
2020-06-05	0	35.20	35.15	35.20	33.80	35.20	18,746,195	654,829,793	34.931	31.20	31.15	31.20	29.95	31.20	21,152,943	30.957	2.18%
2020-06-04	0	34.45	34.35	34.45	33.70	34.55	5,924,036	202,481,132	34.180	30.53	30.44	30.53	29.87	30.62	6,684,599	30.291	1.17%
2020-06-03	0	34.05	34.05	34.15	33.75	34.75	6,512,944	223,003,558	34.240	30.18	30.18	30.26	29.91	30.80	7,349,115	30.344	1.64%
2020-06-02	0	33.50	33.45	33.50	33.00	33.65	3,745,000	124,704,012	33.299	29.69	29.64	29.69	29.25	29.82	4,225,805	29.510	1.82%
2020-06-01	0	32.90	32.90	32.95	32.90	33.80	7,752,268	256,715,253	33.115	29.16	29.16	29.20	29.16	29.95	8,747,550	29.347	2.17%
2020-05-29	0	32.20	32.00	32.20	31.15	32.20	13,607,372	434,474,764	31.929	28.54	28.36	28.54	27.61	28.54	15,354,368	28.296	1.42%
2020-05-28	0	32.60	32.60	32.70	31.80	32.95	9,519,827	309,737,164	32.536	28.14	28.14	28.22	27.45	28.44	11,029,621	28.082	-0.46%
2020-05-27	0	32.75	32.75	32.80	32.60	34.05	7,614,210	251,699,312	33.057	28.27	28.27	28.31	28.14	29.39	8,821,784	28.532	-3.39%
2020-05-26	0	33.90	33.85	33.90	32.80	33.90	4,252,324	143,247,417	33.687	29.26	29.22	29.26	28.31	29.26	4,926,720	29.076	2.88%
2020-05-25	0	32.95	32.90	32.95	31.45	33.05	4,677,137	152,296,388	32.562	28.44	28.40	28.44	27.14	28.53	5,418,906	28.105	2.81%
2020-05-22	0	32.05	32.00	32.05	32.00	32.75	12,726,983	410,607,191	32.263	27.66	27.62	27.66	27.62	28.27	14,745,415	27.846	-3.61%
2020-05-21	0	33.25	33.00	33.25	32.80	33.75	9,687,373	321,540,126	33.192	28.70	28.48	28.70	28.31	29.13	11,223,739	28.648	1.06%
2020-05-20	0	32.90	32.90	32.95	32.50	33.05	4,100,596	134,698,660	32.849	28.40	28.40	28.44	28.05	28.53	4,750,929	28.352	0.61%
2020-05-19	0	32.70	32.70	32.75	32.60	33.40	6,846,052	224,205,725	32.750	28.22	28.22	28.27	28.14	28.83	7,931,800	28.267	0.62%
2020-05-18	0	32.50	32.50	32.60	31.80	33.30	12,435,647	406,541,577	32.692	28.05	28.05	28.14	27.45	28.74	14,407,875	28.217	3.01%
2020-05-15	0	31.55	31.55	31.65	30.85	31.90	6,082,003	192,412,684	31.636	27.23	27.23	27.32	26.63	27.53	7,046,577	27.306	3.44%
2020-05-14	0	30.50	30.50	30.55	30.15	31.15	8,593,015	261,689,959	30.454	26.32	26.32	26.37	26.02	26.89	9,955,822	26.285	-0.97%
2020-05-13	0	30.80	30.75	30.80	30.65	31.45	3,551,340	110,142,428	31.014	26.58	26.54	26.58	26.45	27.14	4,114,564	26.769	-1.60%
2020-05-12	0	31.30	31.30	31.35	31.10	31.65	4,905,242	153,676,287	31.329	27.02	27.02	27.06	26.84	27.32	5,683,188	27.041	-0.79%
2020-05-11	0	31.55	31.55	31.60	30.95	31.75	3,851,843	121,650,195	31.582	27.23	27.23	27.27	26.71	27.40	4,462,725	27.259	1.61%
2020-05-08	0	31.05	31.05	31.15	30.90	31.60	3,816,932	118,933,672	31.160	26.80	26.80	26.89	26.67	27.27	4,422,277	26.894	0.98%
2020-05-07	0	30.75	30.75	30.80	30.15	31.05	3,346,717	102,761,298	30.705	26.54	26.54	26.58	26.02	26.80	3,877,489	26.502	1.49%
2020-05-06	0	30.30	30.30	30.35	29.90	30.55	4,709,909	142,550,043	30.266	26.15	26.15	26.20	25.81	26.37	5,456,876	26.123	1.34%
2020-05-05	0	29.90	29.90	29.95	29.80	30.30	6,220,440	186,597,665	29.998	25.81	25.81	25.85	25.72	26.15	7,206,969	25.891	0.50%
2020-05-04	0	29.75	29.75	29.80	29.60	30.65	16,052,570	481,701,283	30.008	25.68	25.68	25.72	25.55	26.45	18,598,423	25.900	-4.95%
2020-04-29	0	31.30	31.30	31.35	31.05	31.70	8,120,097	254,094,290	31.292	27.02	27.02	27.06	26.80	27.36	9,407,902	27.009	0.16%
2020-04-28	0	31.25	31.20	31.30	30.75	31.40	3,659,685	114,151,266	31.192	26.97	26.93	27.02	26.54	27.10	4,240,092	26.922	0.48%
2020-04-27	0	31.10	31.05	31.10	29.90	31.30	5,046,734	155,802,084	30.872	26.84	26.80	26.84	25.81	27.02	5,847,119	26.646	3.84%
2020-04-24	0	29.95	29.95	30.00	29.70	30.50	6,970,558	209,810,519	30.100	25.85	25.85	25.89	25.63	26.32	8,076,052	25.979	-2.28%
2020-04-23	0	30.65	30.60	30.65	30.40	31.70	89,890,409	2,687,282,359	29.895	26.45	26.41	26.45	26.24	27.36	104,146,554	25.803	0.82%
2020-04-22	0	30.40	30.40	30.45	29.75	31.15	8,911,647	271,260,935	30.439	26.24	26.24	26.28	25.68	26.89	10,324,987	26.272	2.01%
2020-04-21	0	29.80	29.80	29.90	29.65	30.70	18,545,249	552,937,660	29.816	25.72	25.72	25.81	25.59	26.50	21,486,428	25.734	-1.81%
2020-04-20	0	30.35	30.35	30.40	30.00	30.80	12,666,646	385,220,240	30.412	26.20	26.20	26.24	25.89	26.58	14,675,509	26.249	-1.78%
2020-04-17	0	30.90	30.85	30.90	30.35	31.35	10,588,133	327,816,322	30.961	26.67	26.63	26.67	26.20	27.06	12,267,355	26.723	1.98%
2020-04-16	0	30.30	30.30	30.35	29.20	30.55	8,657,092	260,634,853	30.107	26.15	26.15	26.20	25.20	26.37	10,030,061	25.985	1.68%
2020-04-15	0	29.80	29.75	29.80	29.40	30.80	12,578,360	378,379,988	30.082	25.72	25.68	25.72	25.38	26.58	14,573,222	25.964	-1.49%
2020-04-14	0	30.25	30.20	30.25	29.00	30.50	7,713,129	232,196,046	30.104	26.11	26.07	26.11	25.03	26.32	8,936,391	25.983	3.77%
2020-04-09	0	29.15	29.15	29.20	29.05	29.75	7,061,681	207,101,563	29.328	25.16	25.16	25.20	25.07	25.68	8,181,626	25.313	-1.02%
2020-04-08	0	29.45	29.40	29.45	29.20	30.15	7,668,080	227,120,274	29.619	25.42	25.38	25.42	25.20	26.02	8,884,197	25.565	-1.51%
2020-04-07	0	29.90	29.85	29.90	28.65	30.05	8,674,696	256,143,649	29.528	25.81	25.76	25.81	24.73	25.94	10,050,457	25.486	5.28%
2020-04-06	0	28.40	28.40	28.45	27.80	28.80	4,765,668	135,233,880	28.377	24.51	24.51	24.56	23.99	24.86	5,521,478	24.492	1.61%
2020-04-03	0	27.95	27.90	27.95	27.20	28.00	3,809,464	105,538,779	27.704	24.12	24.08	24.12	23.48	24.17	4,413,625	23.912	0.90%
2020-04-02	0	27.70	27.65	27.70	26.60	27.85	5,731,672	156,733,241	27.345	23.91	23.87	23.91	22.96	24.04	6,640,685	23.602	2.59%
2020-04-01	0	27.00	26.95	27.00	26.80	28.00	10,195,888	278,086,228	27.274	23.30	23.26	23.30	23.13	24.17	11,812,902	23.541	-1.10%
2020-03-31	0	27.30	27.20	27.30	26.50	28.10	18,110,858	493,970,288	27.275	23.56	23.48	23.56	22.87	24.25	20,983,145	23.541	7.91%
2020-03-30	0	25.30	25.30	25.35	24.90	25.95	7,801,734	198,355,671	25.425	21.84	21.84	21.88	21.49	22.40	9,039,048	21.944	-2.32%
2020-03-27	0	25.90	25.75	25.90	25.00	26.15	12,440,603	319,514,394	25.683	22.35	22.23	22.35	21.58	22.57	14,413,617	22.168	6.37%
2020-03-26	0	24.35	24.35	24.40	23.80	25.20	7,590,717	186,795,658	24.608	21.02	21.02	21.06	20.54	21.75	8,794,565	21.240	-0.61%
2020-03-25	0	24.50	24.50	24.55	23.30	24.75	17,227,714	414,919,127	24.084	21.15	21.15	21.19	20.11	21.36	19,959,939	20.788	7.22%
2020-03-24	0	22.85	22.85	22.90	22.00	23.10	8,145,675	184,107,486	22.602	19.72	19.72	19.77	18.99	19.94	9,437,536	19.508	7.28%
2020-03-23	0	21.30	21.30	21.40	20.95	22.05	11,166,548	241,626,219	21.638	18.38	18.38	18.47	18.08	19.03	12,937,504	18.676	-6.58%
2020-03-20	0	22.80	22.80	22.90	21.70	23.00	15,187,461	343,696,758	22.630	19.68	19.68	19.77	18.73	19.85	17,596,112	19.533	6.29%
2020-03-19	0	21.45	21.40	21.45	20.30	22.40	22,036,433	463,967,797	21.055	18.51	18.47	18.51	17.52	19.33	25,531,295	18.173	-4.45%
2020-03-18	0	22.45	22.40	22.45	22.05	24.50	11,695,763	271,093,853	23.179	19.38	19.33	19.38	19.03	21.15	13,550,649	20.006	-5.87%
2020-03-17	0	23.85	23.85	23.95	23.25	24.85	15,945,937	381,450,575	23.922	20.59	20.59	20.67	20.07	21.45	18,474,879	20.647	-3.05%
2020-03-16	0	24.60	24.60	24.80	24.55	26.05	15,078,679	378,260,844	25.086	21.23	21.23	21.41	21.19	22.48	17,470,078	21.652	-6.29%
2020-03-13	0	26.25	26.25	26.30	24.55	26.70	10,512,563	269,795,512	25.664	22.66	22.66	22.70	21.19	23.05	12,179,800	22.151	-1.13%
2020-03-12	0	26.55	26.55	26.60	26.00	26.75	6,522,156	172,284,903	26.415	22.92	22.92	22.96	22.44	23.09	7,556,536	22.799	-2.39%
2020-03-11	0	27.20	27.20	27.25	27.00	28.20	5,429,000	148,978,328	27.441	23.48	23.48	23.52	23.30	24.34	6,290,011	23.685	-0.37%
2020-03-10	0	27.30	27.30	27.40	26.20	27.75	8,122,983	221,317,170	27.246	23.56	23.56	23.65	22.61	23.95	9,411,245	23.516	0.74%
2020-03-09	0	27.10	27.10	27.15	26.90	28.00	13,201,354	361,357,968	27.373	23.39	23.39	23.43	23.22	24.17	15,295,019	23.626	-6.07%
2020-03-06	0	28.85	28.85	29.00	28.55	29.55	3,960,640	114,689,368	28.957	24.90	24.90	25.03	24.64	25.51	4,588,777	24.993	-1.70%
2020-03-05	0	29.35	29.35	29.40	29.00	29.70	5,974,500	175,612,873	29.394	25.33	25.33	25.38	25.03	25.63	6,922,024	25.370	-0.68%
2020-03-04	0	29.55	29.50	29.55	28.35	29.90	17,870,701	525,454,080	29.403	25.51	25.46	25.51	24.47	25.81	20,704,900	25.378	4.42%
2020-03-03	0	28.30	28.30	28.40	28.10	28.95	7,302,839	207,714,556	28.443	24.43	24.43	24.51	24.25	24.99	8,461,031	24.550	-0.88%
2020-03-02	0	28.55	28.55	28.70	27.85	29.10	11,204,542	321,558,458	28.699	24.64	24.64	24.77	24.04	25.12	12,981,523	24.770	2.33%
2020-02-28	0	27.90	27.85	27.90	27.40	28.35	7,822,130	218,270,776	27.904	24.08	24.04	24.08	23.65	24.47	9,062,679	24.085	-1.41%
2020-02-27	0	28.30	28.25	28.30	27.50	28.50	4,732,664	133,450,799	28.198	24.43	24.38	24.43	23.74	24.60	5,483,240	24.338	1.43%
2020-02-26	0	27.90	27.90	28.00	26.40	28.65	13,636,372	383,077,936	28.092	24.08	24.08	24.17	22.79	24.73	15,799,029	24.247	2.95%
2020-02-25	0	27.10	27.05	27.10	26.40	27.40	6,776,803	183,734,389	27.112	23.39	23.35	23.39	22.79	23.65	7,851,568	23.401	0.93%
2020-02-24	0	26.85	26.80	26.85	26.55	27.15	6,944,294	186,187,965	26.812	23.17	23.13	23.17	22.92	23.43	8,045,622	23.142	-1.65%
2020-02-21	0	27.30	27.30	27.40	27.10	27.75	2,829,522	77,450,561	27.372	23.56	23.56	23.65	23.39	23.95	3,278,269	23.625	-1.80%
2020-02-20	0	27.80	27.80	27.90	27.60	28.25	4,868,762	135,530,943	27.837	23.99	23.99	24.08	23.82	24.38	5,640,922	24.026	-0.36%
2020-02-19	0	27.90	27.85	27.90	27.30	28.15	5,235,842	145,886,434	27.863	24.08	24.04	24.08	23.56	24.30	6,066,219	24.049	1.82%
2020-02-18	0	27.40	27.40	27.45	27.25	28.20	6,925,229	190,733,488	27.542	23.65	23.65	23.69	23.52	24.34	8,023,534	23.772	-3.35%
2020-02-17	0	28.35	28.35	28.45	28.15	29.10	6,336,750	180,078,525	28.418	24.47	24.47	24.56	24.30	25.12	7,341,725	24.528	-1.22%
2020-02-14	0	28.70	28.65	28.70	27.80	29.20	11,921,592	342,068,210	28.693	24.77	24.73	24.77	23.99	25.20	13,812,294	24.765	1.41%
2020-02-13	0	28.30	28.30	28.40	27.80	28.90	12,111,257	345,171,398	28.500	24.43	24.43	24.51	23.99	24.94	14,032,038	24.599	0.71%
2020-02-12	0	28.10	28.10	28.15	27.10	28.30	15,592,586	436,995,232	28.026	24.25	24.25	24.30	23.39	24.43	18,065,488	24.190	2.37%
2020-02-11	0	27.45	27.45	27.50	26.20	27.85	13,516,553	372,252,632	27.541	23.69	23.69	23.74	22.61	24.04	15,660,207	23.771	4.17%
2020-02-10	0	26.35	26.30	26.35	25.55	26.50	7,054,428	184,570,098	26.164	22.74	22.70	22.74	22.05	22.87	8,173,223	22.582	0.38%
2020-02-07	0	26.25	26.25	26.30	26.05	26.85	13,299,203	350,992,165	26.392	22.66	22.66	22.70	22.48	23.17	15,408,386	22.779	-2.05%
2020-02-06	0	26.80	26.75	26.80	26.00	27.05	10,740,010	285,921,194	26.622	23.13	23.09	23.13	22.44	23.35	12,443,319	22.978	1.52%
2020-02-05	0	26.40	26.40	26.45	26.20	27.55	11,336,219	302,657,985	26.698	22.79	22.79	22.83	22.61	23.78	13,134,084	23.044	-2.04%
2020-02-04	0	26.95	26.90	26.95	25.85	27.30	17,936,926	480,097,142	26.766	23.26	23.22	23.26	22.31	23.56	20,781,628	23.102	4.66%
2020-02-03	0	25.75	25.75	25.80	24.70	26.15	10,226,984	262,450,831	25.663	22.23	22.23	22.27	21.32	22.57	11,848,930	22.150	1.58%
2020-01-31	0	25.35	25.30	25.35	25.00	26.00	9,998,145	252,968,274	25.302	21.88	21.84	21.88	21.58	22.44	11,583,798	21.838	0.80%
2020-01-30	0	25.15	25.10	25.15	24.85	26.15	13,980,710	352,189,919	25.191	21.71	21.66	21.71	21.45	22.57	16,197,977	21.743	-3.27%
2020-01-29	0	26.00	25.95	26.00	25.70	26.20	15,891,226	412,619,128	25.965	22.44	22.40	22.44	22.18	22.61	18,411,491	22.411	-4.94%
2020-01-24	0	27.35	27.35	27.40	26.85	27.55	5,929,750	161,399,787	27.219	23.61	23.61	23.65	23.17	23.78	6,870,177	23.493	-0.73%
2020-01-23	0	27.55	27.45	27.55	26.85	28.85	15,724,945	434,212,053	27.613	23.78	23.69	23.78	23.17	24.90	18,218,838	23.833	-5.33%
2020-01-22	0	29.10	29.10	29.15	28.00	29.40	21,528,477	620,363,151	28.816	25.12	25.12	25.16	24.17	25.38	24,942,780	24.871	3.74%
2020-01-21	0	28.05	28.05	28.10	28.05	29.65	15,700,026	449,502,034	28.631	24.21	24.21	24.25	24.21	25.59	18,189,967	24.712	-5.24%
2020-01-20	0	29.60	29.60	29.70	29.35	30.30	204,516,672	6,058,664,197	29.624	25.55	25.55	25.63	25.33	26.15	236,951,938	25.569	-7.79%
2020-01-17	1	32.10	-	-	-	-	170,000	5,451,781	32.069	27.71	-	-	-	-	196,961	27.679	0.00%
2020-01-16	0	32.10	32.10	32.15	30.55	32.10	8,544,018	271,381,457	31.763	27.71	27.71	27.75	26.37	27.71	9,899,054	27.415	5.77%
2020-01-15	0	30.35	30.30	30.35	30.10	30.75	3,230,970	98,350,626	30.440	26.20	26.15	26.20	25.98	26.54	3,743,385	26.273	0.66%
2020-01-14	0	30.15	30.10	30.15	29.95	30.60	3,825,901	115,290,990	30.134	26.02	25.98	26.02	25.85	26.41	4,432,669	26.009	-0.50%
2020-01-13	0	30.30	30.25	30.30	29.90	30.65	3,795,468	114,806,849	30.248	26.15	26.11	26.15	25.81	26.45	4,397,409	26.108	0.50%
2020-01-10	0	30.15	30.10	30.15	29.95	30.75	5,402,660	162,790,188	30.132	26.02	25.98	26.02	25.85	26.54	6,259,493	26.007	-2.27%
2020-01-09	0	30.85	30.80	30.85	30.45	30.85	3,562,541	109,443,803	30.721	26.63	26.58	26.63	26.28	26.63	4,127,541	26.515	1.98%
2020-01-08	0	30.25	30.20	30.25	29.85	30.55	4,822,810	145,946,645	30.262	26.11	26.07	26.11	25.76	26.37	5,587,682	26.119	0.33%
2020-01-07	0	30.15	30.10	30.15	29.90	30.65	6,442,107	195,282,901	30.314	26.02	25.98	26.02	25.81	26.45	7,463,791	26.164	1.52%
2020-01-06	0	29.70	29.65	29.70	29.50	30.45	5,195,903	155,586,983	29.944	25.63	25.59	25.63	25.46	26.28	6,019,946	25.845	-3.57%
2020-01-03	0	30.80	30.75	30.80	30.45	31.05	3,107,991	95,516,656	30.733	26.58	26.54	26.58	26.28	26.80	3,600,902	26.526	-0.48%
2020-01-02	0	30.95	30.90	30.95	30.30	31.10	4,476,665	138,416,571	30.920	26.71	26.67	26.71	26.15	26.84	5,186,640	26.687	2.48%
2019-12-31	0	30.20	30.15	30.20	29.35	30.35	2,519,310	75,112,278	29.815	26.07	26.02	26.07	25.33	26.20	2,918,859	25.733	1.00%
2019-12-30	0	29.90	29.90	29.95	29.45	30.65	6,960,131	210,127,071	30.190	25.81	25.81	25.85	25.42	26.45	8,063,971	26.058	1.01%
2019-12-27	0	29.60	29.60	29.70	29.45	30.20	4,727,573	140,626,171	29.746	25.55	25.55	25.63	25.42	26.07	5,477,341	25.674	-0.67%
2019-12-24	0	29.80	29.75	29.80	29.55	29.90	759,484	22,634,487	29.803	25.72	25.68	25.72	25.51	25.81	879,934	25.723	0.00%
2019-12-23	0	29.80	29.75	29.80	29.65	30.10	2,331,317	69,774,711	29.929	25.72	25.68	25.72	25.59	25.98	2,701,052	25.832	0.00%
2019-12-20	0	29.80	29.75	29.80	29.20	30.00	5,128,865	153,001,973	29.832	25.72	25.68	25.72	25.20	25.89	5,942,276	25.748	1.53%
2019-12-19	0	29.35	29.30	29.35	28.85	29.55	2,919,060	85,330,136	29.232	25.33	25.29	25.33	24.90	25.51	3,382,008	25.231	-0.34%
2019-12-18	0	29.45	29.40	29.45	29.20	30.75	5,547,036	164,685,499	29.689	25.42	25.38	25.42	25.20	26.54	6,426,767	25.625	-1.51%
2019-12-17	0	29.90	29.85	29.90	29.30	30.00	6,310,580	188,301,003	29.839	25.81	25.76	25.81	25.29	25.89	7,311,405	25.754	1.53%
2019-12-16	0	29.45	29.45	29.50	28.80	29.85	4,337,761	127,818,382	29.466	25.42	25.42	25.46	24.86	25.76	5,025,707	25.433	1.38%
2019-12-13	0	29.05	29.00	29.05	28.70	29.30	3,395,884	98,491,039	29.003	25.07	25.03	25.07	24.77	25.29	3,934,453	25.033	0.69%
2019-12-12	0	28.85	28.80	28.85	28.60	29.40	3,983,997	115,055,010	28.879	24.90	24.86	24.90	24.69	25.38	4,615,838	24.926	-0.52%
2019-12-11	0	29.00	28.95	29.00	28.75	29.70	4,973,679	144,853,886	29.124	25.03	24.99	25.03	24.81	25.63	5,762,478	25.137	-1.02%
2019-12-10	0	29.30	29.30	29.35	29.05	29.65	3,063,100	90,103,818	29.416	25.29	25.29	25.33	25.07	25.59	3,548,892	25.389	-1.01%
2019-12-09	0	29.60	29.60	29.65	28.85	29.75	3,754,150	110,833,950	29.523	25.55	25.55	25.59	24.90	25.68	4,349,538	25.482	2.07%
2019-12-06	0	29.00	29.00	29.05	28.05	29.20	2,531,800	73,101,100	28.873	25.03	25.03	25.07	24.21	25.20	2,933,330	24.921	2.65%
2019-12-05	0	28.25	28.20	28.25	27.75	29.10	4,859,671	136,979,515	28.187	24.38	24.34	24.38	23.95	25.12	5,630,389	24.329	-1.57%
2019-12-04	0	28.70	28.65	28.70	28.65	29.25	2,251,751	64,845,633	28.798	24.77	24.73	24.77	24.73	25.25	2,608,867	24.856	-2.05%
2019-12-03	0	29.30	29.20	29.30	28.90	29.60	3,146,100	92,305,640	29.340	25.29	25.20	25.29	24.94	25.55	3,645,055	25.324	-0.51%
2019-12-02	0	29.45	29.40	29.45	28.45	29.60	5,995,682	175,266,373	29.232	25.42	25.38	25.42	24.56	25.55	6,946,566	25.231	3.88%
2019-11-29	0	28.35	28.25	28.40	27.80	28.45	2,924,602	82,336,631	28.153	24.47	24.38	24.51	23.99	24.56	3,388,428	24.299	-0.87%
2019-11-28	0	28.60	28.55	28.60	28.30	28.80	2,887,000	82,385,362	28.537	24.69	24.64	24.69	24.43	24.86	3,344,863	24.630	-0.35%
2019-11-27	0	28.70	28.65	28.70	28.45	29.20	3,814,052	109,650,086	28.749	24.77	24.73	24.77	24.56	25.20	4,418,941	24.814	0.53%
2019-11-26	0	28.55	28.55	28.60	28.30	28.80	5,732,586	163,597,488	28.538	24.64	24.64	24.69	24.43	24.86	6,641,744	24.632	-0.35%
2019-11-25	0	28.65	28.55	28.65	28.05	28.80	3,158,015	90,388,368	28.622	24.73	24.64	24.73	24.21	24.86	3,658,860	24.704	2.87%
2019-11-22	0	27.85	27.80	27.85	27.50	28.10	2,536,502	70,437,702	27.770	24.04	23.99	24.04	23.74	24.25	2,938,778	23.968	0.54%
2019-11-21	0	27.70	27.65	27.70	27.20	27.85	3,394,860	93,906,464	27.661	23.91	23.87	23.91	23.48	24.04	3,933,267	23.875	-1.95%
2019-11-20	0	28.25	28.20	28.25	28.05	28.45	1,441,400	40,676,951	28.220	24.38	24.34	24.38	24.21	24.56	1,669,998	24.357	-0.70%
2019-11-19	0	28.45	28.40	28.45	27.30	28.50	4,471,646	126,425,033	28.273	24.56	24.51	24.56	23.56	24.60	5,180,825	24.402	2.71%
2019-11-18	0	27.70	27.60	27.70	26.85	27.85	2,299,494	63,406,119	27.574	23.91	23.82	23.91	23.17	24.04	2,664,182	23.799	2.21%
2019-11-15	0	27.10	27.05	27.10	27.05	27.90	1,703,100	46,727,518	27.437	23.39	23.35	23.39	23.35	24.08	1,973,203	23.681	-0.55%
2019-11-14	0	27.25	27.20	27.25	26.90	27.50	3,439,578	93,767,244	27.261	23.52	23.48	23.52	23.22	23.74	3,985,077	23.530	-0.73%
2019-11-13	0	27.45	27.35	27.45	27.10	27.70	3,444,738	94,464,628	27.423	23.69	23.61	23.69	23.39	23.91	3,991,055	23.669	0.18%
2019-11-12	0	27.40	27.40	27.45	26.90	27.65	3,215,875	88,300,610	27.458	23.65	23.65	23.69	23.22	23.87	3,725,896	23.699	1.86%
2019-11-11	0	26.90	26.85	26.90	26.65	27.50	4,137,811	111,760,010	27.010	23.22	23.17	23.22	23.00	23.74	4,794,046	23.312	-1.82%
2019-11-08	0	27.40	27.40	27.50	27.40	28.05	4,389,916	121,098,288	27.586	23.65	23.65	23.74	23.65	24.21	5,086,134	23.809	-1.79%
2019-11-07	0	27.90	27.90	27.95	27.55	28.35	4,617,353	128,420,659	27.813	24.08	24.08	24.12	23.78	24.47	5,349,641	24.005	-2.11%
2019-11-06	0	28.50	28.40	28.50	28.00	28.65	5,337,230	151,429,391	28.372	24.60	24.51	24.60	24.17	24.73	6,183,687	24.489	1.42%
2019-11-05	0	28.10	28.10	28.15	27.50	28.70	6,651,093	187,500,824	28.191	24.25	24.25	24.30	23.74	24.77	7,705,921	24.332	2.37%
2019-11-04	0	27.45	27.40	27.45	27.05	27.75	3,725,667	102,133,675	27.414	23.69	23.65	23.69	23.35	23.95	4,316,538	23.661	1.29%
2019-11-01	0	27.10	27.10	27.15	26.25	27.20	2,853,024	77,018,279	26.995	23.39	23.39	23.43	22.66	23.48	3,305,499	23.300	2.85%
2019-10-31	0	26.35	26.35	26.40	26.15	26.90	4,864,616	128,216,141	26.357	22.74	22.74	22.79	22.57	23.22	5,636,118	22.749	-1.50%
2019-10-30	0	26.75	26.65	26.75	26.50	27.25	7,392,756	198,615,151	26.866	23.09	23.00	23.09	22.87	23.52	8,565,208	23.189	0.38%
2019-10-29	0	26.65	26.60	26.65	25.60	26.70	4,305,872	113,975,852	26.470	23.00	22.96	23.00	22.10	23.05	4,988,761	22.847	2.90%
2019-10-28	0	25.90	25.85	25.90	25.60	26.20	2,375,863	61,447,417	25.863	22.35	22.31	22.35	22.10	22.61	2,752,662	22.323	0.78%
2019-10-25	0	25.70	25.70	25.75	25.40	25.90	2,465,028	63,455,096	25.742	22.18	22.18	22.23	21.92	22.35	2,855,968	22.218	-0.58%
2019-10-24	0	25.85	25.80	25.85	25.45	25.90	3,055,920	78,621,688	25.728	22.31	22.27	22.31	21.97	22.35	3,540,573	22.206	1.77%
2019-10-23	0	25.40	25.35	25.40	25.20	25.90	6,339,878	161,261,668	25.436	21.92	21.88	21.92	21.75	22.35	7,345,349	21.954	-0.97%
2019-10-22	0	25.65	25.60	25.65	25.50	26.15	4,626,427	118,990,066	25.720	22.14	22.10	22.14	22.01	22.57	5,360,154	22.199	-1.35%
2019-10-21	0	26.00	26.00	26.05	25.50	26.45	4,432,153	115,780,571	26.123	22.44	22.44	22.48	22.01	22.83	5,135,069	22.547	1.17%
2019-10-18	0	25.70	25.65	25.70	25.20	26.00	5,151,462	132,609,222	25.742	22.18	22.14	22.18	21.75	22.44	5,968,457	22.218	1.58%
2019-10-17	0	25.30	25.25	25.30	25.25	26.00	7,140,500	181,943,514	25.481	21.84	21.79	21.84	21.79	22.44	8,272,946	21.993	-2.13%
2019-10-16	0	25.85	25.80	25.85	24.95	25.95	7,932,510	204,419,062	25.770	22.31	22.27	22.31	21.53	22.40	9,190,564	22.242	3.61%
2019-10-15	0	24.95	24.90	24.95	24.75	25.25	5,860,187	146,646,333	25.024	21.53	21.49	21.53	21.36	21.79	6,789,582	21.599	-0.60%
2019-10-14	0	25.10	25.05	25.10	24.85	25.40	4,122,061	103,391,942	25.083	21.66	21.62	21.66	21.45	21.92	4,775,798	21.649	0.00%
2019-10-11	0	25.10	25.05	25.10	24.80	25.20	3,571,051	89,421,522	25.041	21.66	21.62	21.66	21.41	21.75	4,137,401	21.613	1.21%
2019-10-10	0	24.80	24.75	24.80	24.35	24.95	5,042,283	124,888,409	24.768	21.41	21.36	21.41	21.02	21.53	5,841,962	21.378	0.00%
2019-10-09	0	24.80	24.75	24.80	24.15	25.00	5,610,235	139,124,779	24.798	21.41	21.36	21.41	20.84	21.58	6,499,989	21.404	2.06%
2019-10-08	0	24.30	24.30	24.35	23.85	24.70	4,383,384	107,157,398	24.446	20.97	20.97	21.02	20.59	21.32	5,078,566	21.100	0.21%
2019-10-04	0	24.25	24.25	24.35	23.75	24.50	6,466,085	157,017,345	24.283	20.93	20.93	21.02	20.50	21.15	7,491,572	20.959	1.46%
2019-10-03	0	23.90	23.85	23.90	22.95	23.90	3,036,660	71,490,528	23.543	20.63	20.59	20.63	19.81	20.63	3,518,258	20.320	3.02%
2019-10-02	0	23.20	23.20	23.25	22.65	23.40	2,746,500	63,502,542	23.121	20.02	20.02	20.07	19.55	20.20	3,182,080	19.956	1.31%
2019-09-30	0	22.90	22.85	22.90	22.20	22.95	3,267,668	74,531,942	22.809	19.77	19.72	19.77	19.16	19.81	3,785,903	19.687	2.23%
2019-09-27	0	22.40	22.40	22.45	22.20	22.55	2,002,946	44,769,190	22.352	19.33	19.33	19.38	19.16	19.46	2,320,603	19.292	-0.88%
2019-09-26	0	22.60	22.60	22.65	22.35	22.80	2,565,872	57,858,419	22.549	19.51	19.51	19.55	19.29	19.68	2,972,806	19.463	0.44%
2019-09-25	0	22.50	22.45	22.50	22.20	22.75	3,208,947	71,865,934	22.396	19.42	19.38	19.42	19.16	19.64	3,717,869	19.330	-1.32%
2019-09-24	0	22.80	22.75	22.80	22.70	23.20	2,852,335	65,229,536	22.869	19.68	19.64	19.68	19.59	20.02	3,304,700	19.738	-1.72%
2019-09-23	0	23.20	23.15	23.20	23.05	23.75	4,211,000	97,861,392	23.240	20.02	19.98	20.02	19.89	20.50	4,878,842	20.058	-2.52%
2019-09-20	0	23.80	23.75	23.80	23.35	23.90	5,424,222	128,854,453	23.755	20.54	20.50	20.54	20.15	20.63	6,284,475	20.504	1.93%
2019-09-19	0	23.35	23.30	23.35	23.00	23.65	4,044,059	94,305,537	23.320	20.15	20.11	20.15	19.85	20.41	4,685,425	20.127	-1.27%
2019-09-18	0	23.65	23.55	23.65	23.45	23.80	7,692,456	181,530,264	23.599	20.41	20.33	20.41	20.24	20.54	8,912,439	20.368	0.85%
2019-09-17	0	23.45	23.40	23.45	22.85	23.45	4,758,627	110,592,617	23.240	20.24	20.20	20.24	19.72	20.24	5,513,320	20.059	-0.42%
2019-09-16	0	23.55	23.50	23.55	23.15	23.65	3,383,789	79,262,786	23.424	20.33	20.28	20.33	19.98	20.41	3,920,440	20.218	-0.21%
2019-09-13	0	23.60	23.55	23.60	22.75	23.65	4,921,708	115,096,148	23.385	20.37	20.33	20.37	19.64	20.41	5,702,265	20.184	3.74%
2019-09-12	0	22.75	22.75	22.80	22.55	23.20	3,358,231	76,849,508	22.884	19.64	19.64	19.68	19.46	20.02	3,890,829	19.751	1.11%
2019-09-11	0	22.50	22.45	22.50	21.90	22.65	4,396,337	98,445,873	22.393	19.42	19.38	19.42	18.90	19.55	5,093,573	19.327	0.90%
2019-09-10	0	22.30	22.30	22.35	21.95	22.55	3,353,895	74,759,559	22.290	19.25	19.25	19.29	18.95	19.46	3,885,805	19.239	0.90%
2019-09-09	0	22.10	22.10	22.20	22.00	22.85	4,397,798	97,795,947	22.238	19.07	19.07	19.16	18.99	19.72	5,095,266	19.193	-1.34%
2019-09-06	0	23.00	23.00	23.05	22.85	23.50	5,650,652	130,286,168	23.057	19.33	19.33	19.38	19.21	19.75	6,722,177	19.382	-0.43%
2019-09-05	0	23.10	23.10	23.15	22.55	23.60	7,346,821	170,380,573	23.191	19.42	19.42	19.46	18.96	19.84	8,739,988	19.494	1.76%
2019-09-04	0	22.70	22.70	22.75	21.95	23.00	6,662,019	150,403,488	22.576	19.08	19.08	19.12	18.45	19.33	7,925,328	18.978	3.65%
2019-09-03	0	21.90	21.90	21.95	21.90	22.25	2,737,112	60,368,990	22.056	18.41	18.41	18.45	18.41	18.70	3,256,146	18.540	-0.90%
2019-09-02	0	22.10	22.05	22.10	21.75	22.20	3,724,050	81,838,796	21.976	18.58	18.54	18.58	18.28	18.66	4,430,236	18.473	-0.45%
2019-08-30	0	22.20	22.20	22.25	22.20	22.75	6,938,196	154,842,281	22.317	18.66	18.66	18.70	18.66	19.12	8,253,876	18.760	-0.89%
2019-08-29	0	22.40	22.40	22.45	21.95	22.50	8,704,500	193,816,815	22.266	18.83	18.83	18.87	18.45	18.91	10,355,121	18.717	0.67%
2019-08-28	0	22.25	22.25	22.30	21.60	22.35	10,445,500	229,815,333	22.001	18.70	18.70	18.75	18.16	18.79	12,426,265	18.494	5.95%
2019-08-27	0	21.00	20.95	21.00	20.75	21.60	6,203,851	131,026,229	21.120	17.65	17.61	17.65	17.44	18.16	7,380,278	17.754	0.00%
2019-08-26	0	21.00	21.00	21.05	20.55	21.20	4,922,201	102,426,333	20.809	17.65	17.65	17.69	17.27	17.82	5,855,591	17.492	-3.89%
2019-08-23	0	21.85	21.80	21.85	21.45	22.15	5,983,602	130,350,399	21.785	18.37	18.33	18.37	18.03	18.62	7,118,264	18.312	0.23%
2019-08-22	0	21.80	21.80	21.85	21.60	22.15	8,962,946	196,548,129	21.929	18.33	18.33	18.37	18.16	18.62	10,662,576	18.433	-0.91%
2019-08-21	0	22.00	22.00	22.10	21.05	22.30	7,006,294	153,451,469	21.902	18.49	18.49	18.58	17.69	18.75	8,334,887	18.411	2.33%
2019-08-20	0	21.50	21.45	21.50	21.20	21.70	6,031,125	129,721,616	21.509	18.07	18.03	18.07	17.82	18.24	7,174,798	18.080	1.42%
2019-08-19	0	21.20	21.20	21.30	20.35	21.50	6,425,152	136,112,975	21.184	17.82	17.82	17.90	17.11	18.07	7,643,544	17.808	4.95%
2019-08-16	0	20.20	20.20	20.25	19.80	20.40	4,673,758	94,030,506	20.119	16.98	16.98	17.02	16.64	17.15	5,560,036	16.912	-0.98%
2019-08-15	0	20.40	20.40	20.45	19.52	20.50	3,414,629	68,880,907	20.172	17.15	17.15	17.19	16.41	17.23	4,062,140	16.957	1.24%
2019-08-14	0	20.15	20.15	20.20	19.98	20.35	3,434,596	69,316,961	20.182	16.94	16.94	16.98	16.80	17.11	4,085,893	16.965	0.75%
2019-08-13	0	20.00	20.00	20.05	19.82	20.20	7,202,890	143,893,016	19.977	16.81	16.81	16.85	16.66	16.98	8,568,763	16.793	-2.91%
2019-08-12	0	20.60	20.60	20.65	20.10	20.90	3,212,000	66,188,862	20.607	17.32	17.32	17.36	16.90	17.57	3,821,087	17.322	0.49%
2019-08-09	0	20.50	20.50	20.55	20.30	21.00	6,226,404	128,086,279	20.572	17.23	17.23	17.27	17.06	17.65	7,407,108	17.292	-0.73%
2019-08-08	0	20.65	20.60	20.65	19.74	20.90	8,688,489	178,092,943	20.498	17.36	17.32	17.36	16.59	17.57	10,336,074	17.230	5.14%
2019-08-07	0	19.64	19.64	19.66	19.34	19.88	7,007,500	137,657,727	19.644	16.51	16.51	16.53	16.26	16.71	8,336,322	16.513	1.45%
2019-08-06	0	19.36	19.36	19.38	18.54	19.52	10,633,359	202,465,368	19.041	16.27	16.27	16.29	15.58	16.41	12,649,747	16.005	-1.43%
2019-08-05	0	19.64	19.64	19.66	19.58	20.60	8,530,000	169,156,893	19.831	16.51	16.51	16.53	16.46	17.32	10,147,531	16.670	-5.80%
2019-08-02	0	20.85	20.85	20.90	20.05	20.90	5,870,000	121,498,811	20.698	17.53	17.53	17.57	16.85	17.57	6,983,119	17.399	-1.65%
2019-08-01	0	21.20	21.20	21.25	20.90	21.70	9,191,846	195,304,208	21.248	17.82	17.82	17.86	17.57	18.24	10,934,882	17.861	-2.97%
2019-07-31	0	21.85	21.85	21.90	21.60	22.20	2,209,049	48,143,161	21.794	18.37	18.37	18.41	18.16	18.66	2,627,948	18.320	-1.80%
2019-07-30	0	22.25	22.25	22.30	21.55	22.40	3,425,631	75,817,582	22.132	18.70	18.70	18.75	18.11	18.83	4,075,228	18.604	1.37%
2019-07-29	0	21.95	21.90	21.95	21.60	22.05	1,942,402	42,416,587	21.837	18.45	18.41	18.45	18.16	18.54	2,310,737	18.356	-1.13%
2019-07-26	0	22.20	22.20	22.25	22.05	22.40	2,503,484	55,639,919	22.225	18.66	18.66	18.70	18.54	18.83	2,978,216	18.682	-1.33%
2019-07-25	0	22.50	22.40	22.50	22.15	22.55	2,542,424	56,973,485	22.409	18.91	18.83	18.91	18.62	18.96	3,024,540	18.837	1.12%
2019-07-24	0	22.25	22.20	22.25	22.00	22.65	4,328,701	96,539,861	22.302	18.70	18.66	18.70	18.49	19.04	5,149,546	18.747	0.00%
2019-07-23	0	22.25	22.20	22.25	21.85	22.80	7,655,060	170,012,900	22.209	18.70	18.66	18.70	18.37	19.17	9,106,678	18.669	-2.20%
2019-07-22	0	22.75	22.75	22.80	22.50	23.15	4,965,741	113,637,471	22.884	19.12	19.12	19.17	18.91	19.46	5,907,387	19.237	-1.73%
2019-07-19	0	23.15	23.10	23.15	23.00	23.45	2,931,320	67,913,043	23.168	19.46	19.42	19.46	19.33	19.71	3,487,182	19.475	0.22%
2019-07-18	0	23.10	23.05	23.10	22.95	23.50	4,276,917	99,227,493	23.201	19.42	19.38	19.42	19.29	19.75	5,087,942	19.502	-1.07%
2019-07-17	0	23.35	23.35	23.40	23.25	23.90	5,210,300	122,428,038	23.497	19.63	19.63	19.67	19.54	20.09	6,198,321	19.752	-3.31%
2019-07-16	0	24.15	24.10	24.15	23.30	24.20	4,150,000	99,543,137	23.986	20.30	20.26	20.30	19.59	20.34	4,936,958	20.163	2.33%
2019-07-15	0	23.60	23.60	23.70	22.75	23.80	5,316,371	124,487,028	23.416	19.84	19.84	19.92	19.12	20.01	6,324,507	19.683	0.21%
2019-07-12	0	23.55	23.55	23.60	22.95	23.75	3,742,866	87,983,620	23.507	19.80	19.80	19.84	19.29	19.96	4,452,620	19.760	1.73%
2019-07-11	0	23.15	23.15	23.25	23.15	23.75	3,397,468	79,266,049	23.331	19.46	19.46	19.54	19.46	19.96	4,041,725	19.612	-0.43%
2019-07-10	0	23.25	23.25	23.30	22.90	23.50	3,432,042	79,761,297	23.240	19.54	19.54	19.59	19.25	19.75	4,082,855	19.536	0.87%
2019-07-09	0	23.05	23.05	23.10	22.95	23.85	3,768,700	87,646,873	23.257	19.38	19.38	19.42	19.29	20.05	4,483,353	19.549	-3.96%
2019-07-08	0	24.00	24.00	24.05	23.60	24.25	2,168,127	52,017,736	23.992	20.17	20.17	20.22	19.84	20.38	2,579,266	20.168	-1.44%
2019-07-05	0	24.35	24.30	24.35	23.85	24.35	1,393,364	33,651,181	24.151	20.47	20.43	20.47	20.05	20.47	1,657,586	20.301	0.41%
2019-07-04	0	24.25	24.25	24.30	24.05	24.55	2,840,136	69,029,227	24.305	20.38	20.38	20.43	20.22	20.64	3,378,707	20.431	-0.21%
2019-07-03	0	24.30	24.25	24.30	23.55	24.75	3,919,383	95,202,672	24.290	20.43	20.38	20.43	19.80	20.80	4,662,610	20.418	1.89%
2019-07-02	0	23.85	23.80	23.85	23.75	24.30	4,491,502	107,563,180	23.948	20.05	20.01	20.05	19.96	20.43	5,343,219	20.131	0.21%
2019-06-28	0	23.80	23.80	23.85	23.30	23.95	4,377,560	103,636,583	23.675	20.01	20.01	20.05	19.59	20.13	5,207,670	19.901	1.71%
2019-06-27	0	23.40	23.40	23.45	23.20	23.90	4,651,828	108,992,970	23.430	19.67	19.67	19.71	19.50	20.09	5,533,947	19.695	-1.27%
2019-06-26	0	23.70	23.65	23.70	23.30	23.70	2,137,000	50,432,075	23.600	19.92	19.88	19.92	19.59	19.92	2,542,236	19.838	-0.84%
2019-06-25	0	23.90	23.85	23.90	23.80	24.50	2,708,947	65,229,995	24.080	20.09	20.05	20.09	20.01	20.59	3,222,641	20.241	-1.44%
2019-06-24	0	24.25	24.25	24.30	23.60	24.50	4,009,035	96,845,055	24.157	20.38	20.38	20.43	19.84	20.59	4,769,262	20.306	2.32%
2019-06-21	0	23.70	23.70	23.80	23.15	23.85	6,276,401	148,375,235	23.640	19.92	19.92	20.01	19.46	20.05	7,466,586	19.872	0.85%
2019-06-20	0	23.50	23.50	23.55	23.30	23.70	3,539,100	83,316,155	23.542	19.75	19.75	19.80	19.59	19.92	4,210,214	19.789	0.43%
2019-06-19	0	24.10	23.95	24.10	23.80	24.25	5,166,535	123,962,508	23.993	19.67	19.55	19.67	19.43	19.79	6,330,120	19.583	2.99%
2019-06-18	0	23.40	23.35	23.40	22.45	23.55	3,472,052	80,541,072	23.197	19.10	19.06	19.10	18.32	19.22	4,254,013	18.933	2.86%
2019-06-17	0	22.75	22.75	22.85	22.70	23.25	2,168,528	49,570,515	22.859	18.57	18.57	18.65	18.53	18.98	2,656,915	18.657	-1.30%
2019-06-14	0	23.05	23.05	23.10	22.60	23.80	4,720,232	108,752,036	23.040	18.81	18.81	18.85	18.45	19.43	5,783,302	18.804	0.66%
2019-06-13	0	22.90	22.85	22.90	21.70	23.35	4,714,237	106,073,498	22.501	18.69	18.65	18.69	17.71	19.06	5,775,957	18.365	3.15%
2019-06-12	0	22.20	22.15	22.20	22.00	22.75	5,143,500	114,482,178	22.258	18.12	18.08	18.12	17.96	18.57	6,301,897	18.166	-3.69%
2019-06-11	0	23.05	23.05	23.10	22.60	23.45	4,780,793	110,807,472	23.178	18.81	18.81	18.85	18.45	19.14	5,857,503	18.917	1.99%
2019-06-10	0	22.60	22.60	22.65	21.70	22.80	4,879,315	109,776,451	22.498	18.45	18.45	18.49	17.71	18.61	5,978,213	18.363	4.15%
2019-06-06	0	21.70	21.65	21.70	21.30	22.30	4,249,182	92,074,739	21.669	17.71	17.67	17.71	17.38	18.20	5,206,164	17.686	-0.91%
2019-06-05	0	21.90	21.90	21.95	21.50	22.00	3,054,540	66,598,432	21.803	17.87	17.87	17.92	17.55	17.96	3,742,470	17.795	2.34%
2019-06-04	0	21.40	21.40	21.45	21.10	21.85	3,870,719	82,675,865	21.359	17.47	17.47	17.51	17.22	17.83	4,742,466	17.433	-2.28%
2019-06-03	0	21.90	21.85	21.90	21.30	22.75	5,759,000	124,854,662	21.680	17.87	17.83	17.87	17.38	18.57	7,056,017	17.695	-2.45%
2019-05-31	0	22.45	22.40	22.45	21.85	22.95	8,372,591	188,509,599	22.515	18.32	18.28	18.32	17.83	18.73	10,258,230	18.376	2.28%
2019-05-30	0	21.95	21.95	22.00	21.30	22.05	5,153,280	112,005,516	21.735	17.92	17.92	17.96	17.38	18.00	6,313,880	17.740	2.09%
2019-05-29	0	21.50	21.50	21.55	20.90	21.65	3,583,477	76,958,657	21.476	17.55	17.55	17.59	17.06	17.67	4,390,532	17.528	0.23%
2019-05-28	0	21.45	21.45	21.50	20.70	21.90	7,257,194	155,621,373	21.444	17.51	17.51	17.55	16.89	17.87	8,891,628	17.502	3.37%
2019-05-27	0	20.75	20.75	20.85	20.60	21.05	1,918,079	39,931,788	20.819	16.94	16.94	17.02	16.81	17.18	2,350,060	16.992	-0.72%
2019-05-24	0	20.90	20.90	20.95	20.85	21.25	3,128,950	65,479,255	20.927	17.06	17.06	17.10	17.02	17.34	3,833,639	17.080	-1.65%
2019-05-23	0	21.25	21.25	21.30	20.80	21.40	3,976,060	84,294,726	21.201	17.34	17.34	17.38	16.98	17.47	4,871,531	17.304	0.00%
2019-05-22	0	21.25	21.25	21.30	20.95	21.55	6,123,082	130,447,305	21.304	17.34	17.34	17.38	17.10	17.59	7,502,096	17.388	1.67%
2019-05-21	0	20.90	20.85	20.90	20.50	21.00	3,606,500	75,047,170	20.809	17.06	17.02	17.06	16.73	17.14	4,418,740	16.984	0.00%
2019-05-20	0	20.90	20.90	20.95	20.60	21.45	6,902,875	144,501,468	20.934	17.06	17.06	17.10	16.81	17.51	8,457,511	17.086	-3.46%
2019-05-17	0	21.65	21.65	21.70	21.60	22.80	5,368,110	117,934,081	21.969	17.67	17.67	17.71	17.63	18.61	6,577,093	17.931	-3.78%
2019-05-16	0	22.50	22.50	22.55	21.95	22.85	6,994,192	157,077,296	22.458	18.36	18.36	18.40	17.92	18.65	8,569,394	18.330	1.35%
2019-05-15	0	22.20	22.20	22.25	21.85	22.35	3,747,048	82,903,589	22.125	18.12	18.12	18.16	17.83	18.24	4,590,942	18.058	0.23%
2019-05-14	0	22.15	22.15	22.20	21.10	22.35	10,121,716	220,980,037	21.832	18.08	18.08	18.12	17.22	18.24	12,401,285	17.819	-2.85%
2019-05-10	0	22.80	22.80	22.90	22.05	23.45	6,941,284	158,512,825	22.836	18.61	18.61	18.69	18.00	19.14	8,504,570	18.639	1.79%
2019-05-09	0	22.40	22.35	22.40	22.15	22.85	6,458,429	145,010,423	22.453	18.28	18.24	18.28	18.08	18.65	7,912,969	18.326	-2.18%
2019-05-08	0	22.90	22.90	23.00	22.55	23.30	5,258,549	120,822,998	22.977	18.69	18.69	18.77	18.40	19.02	6,442,857	18.753	-1.72%
2019-05-07	0	23.30	23.25	23.30	22.80	23.75	3,232,102	74,959,945	23.192	19.02	18.98	19.02	18.61	19.38	3,960,022	18.929	0.43%
2019-05-06	0	23.20	23.15	23.20	22.40	23.30	6,218,222	142,391,070	22.899	18.94	18.89	18.94	18.28	19.02	7,618,663	18.690	-2.52%
2019-05-03	0	23.80	23.80	23.95	23.40	24.25	3,431,094	81,865,707	23.860	19.43	19.43	19.55	19.10	19.79	4,203,830	19.474	-0.21%
2019-05-02	0	23.85	23.70	23.85	23.60	23.90	2,619,411	62,270,666	23.773	19.47	19.34	19.47	19.26	19.51	3,209,343	19.403	-0.21%
2019-04-30	0	23.90	23.90	23.95	23.40	24.10	3,905,912	93,172,337	23.854	19.51	19.51	19.55	19.10	19.67	4,785,585	19.469	0.42%
2019-04-29	0	23.80	23.75	23.80	23.50	23.95	2,977,530	70,810,380	23.782	19.43	19.38	19.43	19.18	19.55	3,648,116	19.410	0.63%
2019-04-26	0	23.65	23.55	23.65	23.25	23.85	3,869,913	91,178,146	23.561	19.30	19.22	19.30	18.98	19.47	4,741,478	19.230	0.64%
2019-04-25	0	23.50	23.45	23.50	23.30	24.15	5,102,761	121,030,581	23.719	19.18	19.14	19.18	19.02	19.71	6,251,983	19.359	-1.05%
2019-04-24	0	23.75	23.70	23.75	23.30	23.90	4,413,392	104,542,363	23.688	19.38	19.34	19.38	19.02	19.51	5,407,357	19.333	1.28%
2019-04-23	0	23.45	23.35	23.45	22.50	23.50	13,311,481	307,514,476	23.101	19.14	19.06	19.14	18.36	19.18	16,309,435	18.855	-3.30%
2019-04-18	0	24.25	24.25	24.30	24.00	24.60	13,847,226	335,798,741	24.250	19.79	19.79	19.83	19.59	20.08	16,965,839	19.793	-2.41%
2019-04-17	0	24.85	24.85	24.90	24.60	25.60	9,920,114	246,872,218	24.886	20.28	20.28	20.32	20.08	20.89	12,154,279	20.312	-2.93%
2019-04-16	0	25.60	25.60	25.65	24.90	26.10	8,503,746	215,953,914	25.395	20.89	20.89	20.94	20.32	21.30	10,418,923	20.727	-1.54%
2019-04-15	0	26.00	26.00	26.05	25.90	26.85	3,579,478	94,362,099	26.362	21.22	21.22	21.26	21.14	21.91	4,385,633	21.516	0.78%
2019-04-12	0	25.80	25.80	25.85	25.15	25.95	4,967,178	127,737,519	25.716	21.06	21.06	21.10	20.53	21.18	6,085,864	20.989	0.78%
2019-04-11	0	25.60	25.60	25.65	25.45	26.60	7,362,969	189,849,526	25.784	20.89	20.89	20.94	20.77	21.71	9,021,225	21.045	-3.58%
2019-04-10	0	26.55	26.50	26.55	26.05	26.70	10,018,635	265,873,728	26.538	21.67	21.63	21.67	21.26	21.79	12,274,989	21.660	-0.19%
2019-04-09	0	26.60	26.50	26.60	25.50	26.95	11,272,282	297,293,511	26.374	21.71	21.63	21.71	20.81	22.00	13,810,977	21.526	3.50%
2019-04-08	0	25.70	25.65	25.70	25.50	26.45	7,509,735	194,368,897	25.882	20.98	20.94	20.98	20.81	21.59	9,201,045	21.125	-0.19%
2019-04-04	0	25.75	25.70	25.75	25.00	25.90	11,442,481	291,032,462	25.434	21.02	20.98	21.02	20.40	21.14	14,019,507	20.759	0.19%
2019-04-03	0	25.70	25.65	25.70	25.45	26.40	17,226,701	448,677,988	26.046	20.98	20.94	20.98	20.77	21.55	21,106,424	21.258	0.00%
2019-04-02	0	25.70	25.70	25.75	24.70	26.00	11,537,414	296,117,327	25.666	20.98	20.98	21.02	20.16	21.22	14,135,821	20.948	1.98%
2019-04-01	0	25.20	25.20	25.30	24.75	25.80	13,202,738	335,554,835	25.416	20.57	20.57	20.65	20.20	21.06	16,176,202	20.744	2.65%
2019-03-29	0	24.55	24.55	24.60	23.70	24.80	12,484,365	304,125,201	24.361	20.04	20.04	20.08	19.34	20.24	15,296,040	19.883	2.94%
2019-03-28	0	23.85	23.85	23.90	23.60	24.10	10,260,370	244,972,988	23.876	19.47	19.47	19.51	19.26	19.67	12,571,166	19.487	-0.42%
2019-03-27	0	23.95	23.90	23.95	22.50	24.15	29,022,678	688,194,420	23.712	19.55	19.51	19.55	18.36	19.71	35,559,040	19.354	8.37%
2019-03-26	0	22.10	22.05	22.10	21.80	22.40	9,224,024	203,756,492	22.090	18.04	18.00	18.04	17.79	18.28	11,301,419	18.029	1.38%
2019-03-25	0	21.80	21.70	21.80	20.95	21.80	10,091,880	217,529,969	21.555	17.79	17.71	17.79	17.10	17.79	12,364,730	17.593	0.46%
2019-03-22	0	21.70	21.65	21.70	20.80	21.75	9,122,752	195,379,066	21.417	17.71	17.67	17.71	16.98	17.75	11,177,339	17.480	3.58%
2019-03-21	0	20.95	20.90	20.95	20.85	21.55	9,116,504	193,330,824	21.207	17.10	17.06	17.10	17.02	17.59	11,169,684	17.309	-1.18%
2019-03-20	0	21.20	21.20	21.25	20.75	21.30	7,275,626	153,549,340	21.105	17.30	17.30	17.34	16.94	17.38	8,914,211	17.225	1.44%
2019-03-19	0	20.90	20.90	20.95	20.60	21.35	7,964,919	166,906,986	20.955	17.06	17.06	17.10	16.81	17.43	9,758,744	17.103	0.24%
2019-03-18	0	20.85	20.80	20.85	19.76	20.85	9,788,650	201,069,393	20.541	17.02	16.98	17.02	16.13	17.02	11,993,208	16.765	5.52%
2019-03-15	0	19.76	19.74	19.76	19.24	19.84	6,110,035	120,209,051	19.674	16.13	16.11	16.13	15.70	16.19	7,486,111	16.058	2.38%
2019-03-14	0	19.30	19.30	19.32	19.18	20.00	8,065,000	158,565,010	19.661	15.75	15.75	15.77	15.65	16.32	9,881,365	16.047	-0.52%
2019-03-13	0	19.40	19.40	19.44	19.40	19.92	8,170,272	160,223,670	19.611	15.83	15.83	15.87	15.83	16.26	10,010,345	16.006	-2.32%
2019-03-12	0	19.86	19.86	19.88	19.26	20.00	7,491,941	147,936,233	19.746	16.21	16.21	16.23	15.72	16.32	9,179,244	16.116	3.65%
2019-03-11	0	19.16	19.16	19.18	18.72	19.40	6,312,189	120,097,687	19.026	15.64	15.64	15.65	15.28	15.83	7,733,793	15.529	0.84%
2019-03-08	0	19.00	19.00	19.02	19.00	19.90	7,329,764	141,405,173	19.292	15.51	15.51	15.52	15.51	16.24	8,980,542	15.746	-3.94%
2019-03-07	0	19.78	19.78	19.80	19.72	20.15	6,599,245	131,642,938	19.948	16.14	16.14	16.16	16.10	16.45	8,085,499	16.281	-1.59%
2019-03-06	0	20.10	20.10	20.15	20.05	21.00	11,113,777	227,490,289	20.469	16.41	16.41	16.45	16.36	17.14	13,616,774	16.707	0.00%
2019-03-05	0	20.10	20.05	20.10	19.40	20.25	15,438,110	308,264,060	19.968	16.41	16.36	16.41	15.83	16.53	18,915,015	16.297	2.55%
2019-03-04	0	19.60	19.60	19.64	19.00	19.88	14,172,461	276,908,777	19.539	16.00	16.00	16.03	15.51	16.23	17,364,322	15.947	2.94%
2019-03-01	0	19.04	19.02	19.04	18.38	19.06	15,970,806	299,315,533	18.741	15.54	15.52	15.54	15.00	15.56	19,567,682	15.296	2.59%
2019-02-28	0	18.56	18.56	18.64	18.42	18.98	9,981,582	186,633,929	18.698	15.15	15.15	15.21	15.03	15.49	12,229,591	15.261	-1.49%
2019-02-27	0	18.84	18.84	18.86	18.76	19.30	14,179,180	267,642,278	18.876	15.38	15.38	15.39	15.31	15.75	17,372,554	15.406	-2.69%
2019-02-26	0	19.36	19.32	19.36	19.20	19.90	11,428,235	221,623,701	19.393	15.80	15.77	15.80	15.67	16.24	14,002,053	15.828	-2.71%
2019-02-25	0	19.90	19.90	19.92	19.68	20.55	13,109,500	260,462,851	19.868	16.24	16.24	16.26	16.06	16.77	16,061,965	16.216	-2.69%
2019-02-22	0	20.45	20.40	20.45	20.00	20.45	7,157,075	144,642,661	20.210	16.69	16.65	16.69	16.32	16.69	8,768,961	16.495	-0.24%
2019-02-21	0	20.50	20.40	20.50	20.35	21.05	7,460,526	153,592,273	20.587	16.73	16.65	16.73	16.61	17.18	9,140,754	16.803	-2.15%
2019-02-20	0	20.95	20.95	21.00	20.65	21.00	6,467,108	135,262,338	20.915	17.10	17.10	17.14	16.85	17.14	7,923,602	17.071	1.95%
2019-02-19	0	20.55	20.55	20.60	20.25	20.95	4,630,500	95,039,564	20.525	16.77	16.77	16.81	16.53	17.10	5,673,361	16.752	-0.24%
2019-02-18	0	20.60	20.55	20.60	20.40	20.75	4,165,075	85,609,740	20.554	16.81	16.77	16.81	16.65	16.94	5,103,115	16.776	1.23%
2019-02-15	0	20.35	20.30	20.35	19.98	20.55	5,862,828	118,651,756	20.238	16.61	16.57	16.61	16.31	16.77	7,183,229	16.518	-1.21%
2019-02-14	0	20.60	20.60	20.65	20.55	21.15	6,520,852	134,986,131	20.701	16.81	16.81	16.85	16.77	17.26	7,989,450	16.896	-2.37%
2019-02-13	0	21.10	21.05	21.10	20.70	21.30	5,633,771	118,342,246	21.006	17.22	17.18	17.22	16.89	17.38	6,902,585	17.145	0.72%
2019-02-12	0	20.95	20.90	20.95	20.80	21.40	5,234,147	110,341,156	21.081	17.10	17.06	17.10	16.98	17.47	6,412,959	17.206	-1.41%
2019-02-11	0	21.25	21.20	21.25	20.90	21.55	6,095,385	128,589,487	21.096	17.34	17.30	17.34	17.06	17.59	7,468,161	17.218	-1.39%
2019-02-08	0	21.55	21.55	21.60	20.75	21.65	6,503,378	138,958,858	21.367	17.59	17.59	17.63	16.94	17.67	7,968,041	17.440	-0.23%
2019-02-04	0	21.60	21.55	21.60	21.50	22.20	3,314,902	72,075,670	21.743	17.63	17.59	17.63	17.55	18.12	4,061,470	17.746	-1.14%
2019-02-01	0	21.85	21.80	21.85	21.65	22.30	2,948,832	64,434,808	21.851	17.83	17.79	17.83	17.67	18.20	3,612,955	17.834	-1.58%
2019-01-31	0	22.20	22.15	22.20	21.75	22.20	9,333,206	205,781,591	22.048	18.12	18.08	18.12	17.75	18.12	11,435,190	17.995	3.02%
2019-01-30	0	21.55	21.50	21.55	20.60	21.80	7,081,386	151,542,211	21.400	17.59	17.55	17.59	16.81	17.79	8,676,225	17.466	4.11%
2019-01-29	0	20.70	20.60	20.70	19.92	20.80	6,567,500	134,247,150	20.441	16.89	16.81	16.89	16.26	16.98	8,046,604	16.684	1.72%
2019-01-28	0	20.35	20.30	20.35	19.82	20.45	8,890,232	180,306,354	20.281	16.61	16.57	16.61	16.18	16.69	10,892,452	16.553	2.26%
2019-01-25	0	19.90	19.88	19.90	19.90	20.85	14,117,000	284,451,448	20.150	16.24	16.23	16.24	16.24	17.02	17,296,370	16.446	-3.16%
2019-01-24	0	20.55	20.50	20.55	20.20	20.90	6,974,285	143,545,800	20.582	16.77	16.73	16.77	16.49	17.06	8,545,003	16.799	0.49%
2019-01-23	0	20.45	20.45	20.55	20.40	21.30	7,997,917	165,356,356	20.675	16.69	16.69	16.77	16.65	17.38	9,799,173	16.875	-4.44%
2019-01-22	0	21.40	21.30	21.40	21.05	21.95	3,806,500	81,125,240	21.312	17.47	17.38	17.47	17.18	17.92	4,663,784	17.395	-1.61%
2019-01-21	0	21.75	21.65	21.75	21.40	22.05	2,799,609	60,632,415	21.658	17.75	17.67	17.75	17.47	18.00	3,430,125	17.676	0.23%
2019-01-18	0	21.70	21.70	21.75	21.20	21.80	3,535,680	76,520,416	21.642	17.71	17.71	17.75	17.30	17.79	4,331,971	17.664	2.84%
2019-01-17	0	21.10	21.05	21.15	20.75	22.00	6,267,500	134,290,392	21.427	17.22	17.18	17.26	16.94	17.96	7,679,039	17.488	-3.21%
2019-01-16	0	21.80	21.70	21.80	21.45	22.00	3,527,675	76,706,364	21.744	17.79	17.71	17.79	17.51	17.96	4,322,163	17.747	1.16%
2019-01-15	0	21.55	21.55	21.60	20.85	21.55	3,682,675	78,812,163	21.401	17.59	17.59	17.63	17.02	17.59	4,512,071	17.467	2.38%
2019-01-14	0	21.05	21.00	21.05	20.70	21.25	4,212,005	88,222,706	20.946	17.18	17.14	17.18	16.89	17.34	5,160,615	17.095	0.24%
2019-01-11	0	21.00	20.95	21.00	20.20	21.10	5,009,225	104,150,124	20.792	17.14	17.10	17.14	16.49	17.22	6,137,381	16.970	2.69%
2019-01-10	0	20.45	20.45	20.50	20.00	20.65	3,807,300	77,469,046	20.348	16.69	16.69	16.73	16.32	16.85	4,664,764	16.607	0.25%
2019-01-09	0	20.40	20.30	20.40	20.20	20.70	3,849,124	78,751,447	20.460	16.65	16.57	16.65	16.49	16.89	4,716,007	16.699	0.25%
2019-01-08	0	20.35	20.25	20.35	20.00	20.60	4,282,230	86,795,998	20.269	16.61	16.53	16.61	16.32	16.81	5,246,655	16.543	0.25%
2019-01-07	0	20.30	20.25	20.30	19.96	20.60	3,584,156	72,472,223	20.220	16.57	16.53	16.57	16.29	16.81	4,391,364	16.503	1.70%
2019-01-04	0	19.96	19.96	19.98	19.14	20.20	4,163,890	82,285,186	19.762	16.29	16.29	16.31	15.62	16.49	5,101,663	16.129	3.31%
2019-01-03	0	19.32	19.30	19.32	18.50	19.60	5,490,000	105,685,264	19.251	15.77	15.75	15.77	15.10	16.00	6,726,434	15.712	-0.62%
2019-01-02	0	19.44	19.42	19.44	19.10	21.10	3,677,244	71,994,632	19.578	15.87	15.85	15.87	15.59	17.22	4,505,417	15.980	-6.99%
2018-12-31	0	20.90	20.75	20.90	19.86	20.90	3,084,696	63,635,996	20.630	17.06	16.94	17.06	16.21	17.06	3,779,418	16.838	5.56%
2018-12-28	0	19.80	19.78	19.80	19.32	20.10	2,264,320	44,720,461	19.750	16.16	16.14	16.16	15.77	16.41	2,774,280	16.120	1.85%
2018-12-27	0	19.44	19.42	19.44	19.32	20.10	3,309,746	65,008,626	19.642	15.87	15.85	15.87	15.77	16.41	4,055,153	16.031	0.41%
2018-12-24	0	19.36	19.34	19.36	19.12	19.88	2,171,893	42,003,818	19.340	15.80	15.78	15.80	15.61	16.23	2,661,037	15.785	-2.12%
2018-12-21	0	19.78	19.78	19.80	19.18	19.98	4,425,308	87,173,997	19.699	16.14	16.14	16.16	15.65	16.31	5,421,957	16.078	-1.59%
2018-12-20	0	20.10	20.00	20.10	19.72	20.50	2,973,406	59,725,503	20.087	16.41	16.32	16.41	16.10	16.73	3,643,064	16.394	0.50%
2018-12-19	0	20.00	20.00	20.05	19.96	20.65	3,248,659	65,475,601	20.155	16.32	16.32	16.36	16.29	16.85	3,980,308	16.450	0.00%
2018-12-18	0	20.00	19.98	20.00	19.82	20.80	5,012,926	100,961,911	20.140	16.32	16.31	16.32	16.18	16.98	6,141,916	16.438	-2.68%
2018-12-17	0	20.55	20.50	20.55	20.45	21.35	4,298,598	88,679,588	20.630	16.77	16.73	16.77	16.69	17.43	5,266,710	16.838	-2.84%
2018-12-14	0	21.15	21.00	21.15	20.90	21.45	7,934,818	167,838,540	21.152	17.26	17.14	17.26	17.06	17.51	9,721,864	17.264	0.95%
2018-12-13	0	20.95	20.95	21.00	19.90	21.10	10,372,097	216,224,368	20.847	17.10	17.10	17.14	16.24	17.22	12,708,056	17.015	5.07%
2018-12-12	0	19.94	19.94	20.00	19.28	20.00	7,055,624	140,461,273	19.908	16.27	16.27	16.32	15.74	16.32	8,644,661	16.248	4.07%
2018-12-11	0	19.16	19.16	19.18	18.46	19.22	5,021,647	95,515,028	19.021	15.64	15.64	15.65	15.07	15.69	6,152,601	15.524	3.12%
2018-12-10	0	18.58	18.58	18.60	18.32	19.20	3,436,900	64,176,280	18.673	15.16	15.16	15.18	14.95	15.67	4,210,944	15.240	-3.33%
2018-12-07	0	19.22	19.16	19.22	18.86	19.70	3,350,600	64,654,732	19.297	15.69	15.64	15.69	15.39	16.08	4,105,208	15.749	0.84%
2018-12-06	0	19.06	19.06	19.08	18.70	19.24	2,447,396	46,476,113	18.990	15.56	15.56	15.57	15.26	15.70	2,998,588	15.499	-1.55%
2018-12-05	0	19.36	19.32	19.36	18.86	19.36	3,236,806	62,109,614	19.189	15.80	15.77	15.80	15.39	15.80	3,965,786	15.661	-1.02%
2018-12-04	0	19.56	19.54	19.56	19.22	20.00	4,608,378	89,777,676	19.481	15.96	15.95	15.96	15.69	16.32	5,646,257	15.900	-2.20%
2018-12-03	0	20.00	19.98	20.00	19.04	20.00	6,836,213	135,167,105	19.772	16.32	16.31	16.32	15.54	16.32	8,375,835	16.138	3.41%
2018-11-30	0	19.34	19.32	19.34	19.02	19.42	7,502,402	144,625,145	19.277	15.78	15.77	15.78	15.52	15.85	9,192,061	15.734	1.79%
2018-11-29	0	19.00	18.94	19.00	18.84	19.30	5,297,860	100,944,705	19.054	15.51	15.46	15.51	15.38	15.75	6,491,021	15.551	0.64%
2018-11-28	0	18.88	18.86	18.88	18.18	18.90	8,196,561	152,454,474	18.600	15.41	15.39	15.41	14.84	15.43	10,042,555	15.181	3.40%
2018-11-27	0	18.26	18.22	18.26	18.02	18.46	7,236,037	131,745,741	18.207	14.90	14.87	14.90	14.71	15.07	8,865,706	14.860	0.00%
2018-11-26	0	18.26	18.24	18.26	18.18	18.80	3,062,500	56,423,955	18.424	14.90	14.89	14.90	14.84	15.34	3,752,223	15.037	-0.44%
2018-11-23	0	18.34	18.30	18.34	17.92	18.40	3,893,500	70,868,100	18.202	14.97	14.94	14.97	14.63	15.02	4,770,377	14.856	-1.40%
2018-11-22	0	18.60	18.60	18.64	18.40	19.22	4,639,379	86,469,489	18.638	15.18	15.18	15.21	15.02	15.69	5,684,240	15.212	-3.02%
2018-11-21	0	19.18	19.16	19.18	17.96	19.20	6,340,100	119,311,391	18.819	15.65	15.64	15.65	14.66	15.67	7,767,990	15.359	4.35%
2018-11-20	0	18.38	18.38	18.42	18.12	18.70	4,286,778	78,766,486	18.374	15.00	15.00	15.03	14.79	15.26	5,252,228	14.997	-0.65%
2018-11-19	0	18.50	18.48	18.50	17.90	18.50	9,769,440	178,880,394	18.310	15.10	15.08	15.10	14.61	15.10	11,969,671	14.944	4.52%
2018-11-16	0	17.70	17.60	17.70	17.32	17.88	4,129,793	72,572,567	17.573	14.45	14.36	14.45	14.14	14.59	5,059,887	14.343	0.57%
2018-11-15	0	17.60	17.56	17.60	17.12	17.76	3,783,500	66,130,143	17.479	14.36	14.33	14.36	13.97	14.50	4,635,604	14.266	1.85%
2018-11-14	0	17.28	17.22	17.28	16.92	17.66	4,076,900	70,642,260	17.327	14.10	14.05	14.10	13.81	14.41	4,995,082	14.142	1.29%
2018-11-13	0	17.06	16.98	17.06	16.48	17.06	4,805,674	80,526,795	16.757	13.92	13.86	13.92	13.45	13.92	5,887,987	13.676	0.59%
2018-11-12	0	16.96	16.96	17.00	16.56	17.18	1,577,000	26,731,200	16.951	13.84	13.84	13.88	13.52	14.02	1,932,165	13.835	-0.59%
2018-11-09	0	17.06	17.04	17.06	16.96	17.62	6,014,500	104,345,377	17.349	13.92	13.91	13.92	13.84	14.38	7,369,060	14.160	-5.22%
2018-11-08	0	18.00	17.98	18.00	17.66	18.28	5,539,050	99,174,468	17.905	14.69	14.67	14.69	14.41	14.92	6,786,531	14.613	0.45%
2018-11-07	0	17.92	17.90	17.92	17.40	18.24	6,857,500	122,326,725	17.838	14.63	14.61	14.63	14.20	14.89	8,401,917	14.559	1.70%
2018-11-06	0	17.62	17.60	17.62	17.18	17.68	2,983,500	51,976,050	17.421	14.38	14.36	14.38	14.02	14.43	3,655,431	14.219	1.85%
2018-11-05	0	17.30	17.28	17.30	17.24	18.02	7,550,916	132,359,720	17.529	14.12	14.10	14.12	14.07	14.71	9,251,501	14.307	-2.37%
2018-11-02	0	17.72	17.72	17.78	17.16	17.84	12,357,958	215,788,569	17.462	14.46	14.46	14.51	14.01	14.56	15,141,164	14.252	6.75%
2018-11-01	0	16.60	16.60	16.62	15.74	16.92	10,407,257	172,421,817	16.568	13.55	13.55	13.56	12.85	13.81	12,751,135	13.522	8.21%
2018-10-31	0	15.34	15.30	15.34	15.04	15.76	9,710,382	148,764,608	15.320	12.52	12.49	12.52	12.28	12.86	11,897,312	12.504	-1.67%
2018-10-30	0	15.60	15.58	15.60	15.04	15.96	4,975,000	76,887,258	15.455	12.73	12.72	12.73	12.28	13.03	6,095,448	12.614	-2.38%
2018-10-29	0	15.98	15.94	15.98	15.70	16.38	7,351,538	116,888,343	15.900	13.04	13.01	13.04	12.81	13.37	9,007,220	12.977	0.13%
2018-10-26	0	15.96	15.88	15.96	15.68	16.52	10,483,915	168,025,367	16.027	13.03	12.96	13.03	12.80	13.48	12,845,057	13.081	2.18%
2018-10-25	0	15.62	15.62	15.64	14.50	15.64	5,977,662	91,030,675	15.229	12.75	12.75	12.77	11.83	12.77	7,323,925	12.429	3.86%
2018-10-24	0	15.04	15.00	15.04	14.90	15.62	4,311,111	65,556,517	15.206	12.28	12.24	12.28	12.16	12.75	5,282,041	12.411	-0.53%
2018-10-23	0	15.12	15.12	15.16	15.00	16.02	6,433,431	98,793,357	15.356	12.34	12.34	12.37	12.24	13.08	7,882,341	12.534	-4.79%
2018-10-22	0	15.88	15.86	15.88	15.10	15.98	8,934,221	140,391,597	15.714	12.96	12.94	12.96	12.32	13.04	10,946,348	12.825	5.17%
2018-10-19	0	15.10	15.08	15.10	14.32	15.36	9,395,644	139,824,825	14.882	12.32	12.31	12.32	11.69	12.54	11,511,690	12.146	1.21%
2018-10-18	0	14.92	14.88	14.92	14.62	15.88	7,562,757	113,454,106	15.002	12.18	12.14	12.18	11.93	12.96	9,266,009	12.244	-3.74%
2018-10-16	0	15.50	15.42	15.50	15.12	16.04	5,055,635	78,142,515	15.457	12.65	12.59	12.65	12.34	13.09	6,194,243	12.615	2.11%
2018-10-15	0	15.18	15.18	15.20	15.02	15.80	6,386,950	97,951,107	15.336	12.39	12.39	12.41	12.26	12.90	7,825,391	12.517	-3.92%
2018-10-12	0	15.80	15.78	15.80	15.06	15.82	5,628,662	87,798,875	15.599	12.90	12.88	12.90	12.29	12.91	6,896,325	12.731	4.08%
2018-10-11	0	15.18	15.16	15.18	14.80	15.40	9,786,493	146,705,239	14.991	12.39	12.37	12.39	12.08	12.57	11,990,565	12.235	-4.17%
2018-10-10	0	15.84	15.84	15.86	15.64	16.60	11,061,184	177,184,364	16.019	12.93	12.93	12.94	12.77	13.55	13,552,336	13.074	-2.70%
2018-10-09	0	16.28	16.24	16.28	15.70	16.60	12,900,974	209,752,208	16.259	13.29	13.25	13.29	12.81	13.55	15,806,476	13.270	-2.51%
2018-10-08	0	16.70	16.70	16.74	16.62	17.76	9,367,000	158,726,660	16.945	13.63	13.63	13.66	13.56	14.50	11,476,595	13.830	-4.46%
2018-10-05	0	17.48	17.48	17.52	17.24	17.90	6,847,415	120,083,841	17.537	14.27	14.27	14.30	14.07	14.61	8,389,560	14.313	-2.02%
2018-10-04	0	17.84	17.84	17.86	17.68	18.54	9,693,472	173,485,128	17.897	14.56	14.56	14.58	14.43	15.13	11,876,594	14.607	-3.15%
2018-10-03	0	18.42	18.40	18.42	18.00	18.60	5,957,708	109,177,132	18.325	15.03	15.02	15.03	14.69	15.18	7,299,477	14.957	0.33%
2018-10-02	0	18.36	18.36	18.38	18.18	19.96	10,191,001	188,423,285	18.489	14.99	14.99	15.00	14.84	16.29	12,486,174	15.091	-5.94%
2018-09-28	0	19.52	19.50	19.52	19.14	20.40	9,274,469	181,083,774	19.525	15.93	15.92	15.93	15.62	16.65	11,363,225	15.936	-3.13%
2018-09-27	0	20.15	20.10	20.15	19.82	20.45	4,629,024	92,873,535	20.063	16.45	16.41	16.45	16.18	16.69	5,671,553	16.375	-0.74%
2018-09-26	0	20.30	20.25	20.30	20.05	20.95	7,849,314	160,326,679	20.426	16.57	16.53	16.57	16.36	17.10	9,617,103	16.671	-2.87%
2018-09-24	0	20.90	20.85	20.90	20.75	22.05	3,750,400	78,636,109	20.967	17.06	17.02	17.06	16.94	18.00	4,595,049	17.113	-5.22%
2018-09-21	0	22.05	22.00	22.05	21.55	22.20	5,589,547	122,531,845	21.922	18.00	17.96	18.00	17.59	18.12	6,848,401	17.892	2.08%
2018-09-20	0	21.60	21.55	21.60	20.95	21.70	3,958,128	84,814,977	21.428	17.63	17.59	17.63	17.10	17.71	4,849,561	17.489	1.17%
2018-09-19	0	21.35	21.25	21.35	20.45	21.50	5,945,145	125,436,839	21.099	17.43	17.34	17.43	16.69	17.55	7,284,085	17.221	4.40%
2018-09-18	0	20.45	20.45	20.50	20.00	20.70	4,792,764	97,668,058	20.378	16.69	16.69	16.73	16.32	16.89	5,872,170	16.632	-0.97%
2018-09-17	0	20.65	20.60	20.65	20.30	20.90	1,676,065	34,484,358	20.575	16.85	16.81	16.85	16.57	17.06	2,053,541	16.793	-1.90%
2018-09-14	0	21.05	21.05	21.10	20.55	21.25	4,166,543	87,678,391	21.043	17.18	17.18	17.22	16.77	17.34	5,104,914	17.175	0.24%
2018-09-13	0	21.00	20.95	21.00	20.40	21.00	4,714,911	97,774,722	20.737	17.14	17.10	17.14	16.65	17.14	5,776,783	16.925	3.96%
2018-09-12	0	20.20	20.20	20.30	20.20	21.15	5,894,984	120,915,506	20.512	16.49	16.49	16.57	16.49	17.26	7,222,627	16.741	-3.58%
2018-09-11	0	20.95	20.90	20.95	20.85	21.60	8,668,150	182,768,615	21.085	17.10	17.06	17.10	17.02	17.63	10,620,353	17.209	-0.24%
2018-09-10	0	21.00	20.95	21.00	20.65	21.80	7,304,659	154,071,883	21.092	17.14	17.10	17.14	16.85	17.79	8,949,783	17.215	-2.10%
2018-09-07	0	21.95	21.95	22.00	21.20	22.05	6,944,844	151,004,499	21.743	17.51	17.51	17.55	16.91	17.59	8,707,275	17.342	3.78%
2018-09-06	0	21.15	21.15	21.25	21.00	22.20	8,320,290	178,495,795	21.453	16.87	16.87	16.95	16.75	17.71	10,431,776	17.111	0.24%
2018-09-05	0	21.10	21.10	21.20	21.05	22.75	8,727,554	188,908,456	21.645	16.83	16.83	16.91	16.79	18.15	10,942,393	17.264	-4.52%
2018-09-04	0	22.10	22.10	22.15	21.65	22.30	7,397,497	163,741,429	22.135	17.63	17.63	17.67	17.27	17.79	9,274,800	17.654	1.61%
2018-09-03	0	21.75	21.75	21.80	21.50	23.75	9,786,619	217,371,521	22.211	17.35	17.35	17.39	17.15	18.94	12,270,223	17.715	-7.05%
2018-08-31	0	23.40	23.35	23.40	22.75	23.60	5,768,181	134,068,682	23.243	18.66	18.62	18.66	18.15	18.82	7,232,004	18.538	1.08%
2018-08-30	0	23.15	23.10	23.15	22.95	23.70	5,597,665	129,575,131	23.148	18.46	18.42	18.46	18.30	18.90	7,018,215	18.463	0.87%
2018-08-29	0	22.95	22.90	22.95	22.25	23.35	9,528,156	217,757,181	22.854	18.30	18.26	18.30	17.75	18.62	11,946,169	18.228	0.00%
2018-08-28	0	22.95	22.90	22.95	22.25	23.10	3,510,746	79,491,556	22.642	18.30	18.26	18.30	17.75	18.42	4,401,687	18.059	-0.22%
2018-08-27	0	23.00	23.00	23.05	22.55	23.20	5,290,671	121,316,816	22.930	18.34	18.34	18.38	17.99	18.50	6,633,314	18.289	2.91%
2018-08-24	0	22.35	22.30	22.35	22.10	22.75	3,002,620	67,124,710	22.355	17.83	17.79	17.83	17.63	18.15	3,764,611	17.830	-2.19%
2018-08-23	0	22.85	22.75	22.85	22.20	22.85	3,538,136	79,700,171	22.526	18.22	18.15	18.22	17.71	18.22	4,436,028	17.967	0.22%
2018-08-22	0	22.80	22.70	22.80	22.05	22.95	4,567,745	103,492,252	22.657	18.19	18.11	18.19	17.59	18.30	5,726,927	18.071	0.66%
2018-08-21	0	22.65	22.65	22.70	21.40	22.70	4,626,492	103,036,803	22.271	18.07	18.07	18.11	17.07	18.11	5,800,582	17.763	5.35%
2018-08-20	0	21.50	21.50	21.55	20.20	21.70	4,125,379	87,641,206	21.244	17.15	17.15	17.19	16.11	17.31	5,172,299	16.944	3.86%
2018-08-17	0	20.70	20.65	20.70	20.45	21.40	4,481,335	92,710,710	20.688	16.51	16.47	16.51	16.31	17.07	5,618,588	16.501	1.72%
2018-08-16	0	20.35	20.35	20.40	19.40	20.90	4,757,550	96,494,261	20.282	16.23	16.23	16.27	15.47	16.67	5,964,900	16.177	2.47%
2018-08-15	0	19.86	19.86	19.90	19.82	20.90	5,630,383	113,717,201	20.197	15.84	15.84	15.87	15.81	16.67	7,059,236	16.109	-4.98%
2018-08-14	0	20.90	20.90	21.00	20.55	21.65	5,264,324	110,397,527	20.971	16.67	16.67	16.75	16.39	17.27	6,600,280	16.726	-2.79%
2018-08-13	0	21.50	21.50	21.55	21.40	22.50	4,340,637	94,204,706	21.703	17.15	17.15	17.19	17.07	17.95	5,442,184	17.310	-5.29%
2018-08-10	0	22.70	22.65	22.70	21.80	23.40	6,538,945	149,511,830	22.865	18.11	18.07	18.11	17.39	18.66	8,198,369	18.237	5.34%
2018-08-09	0	21.55	21.55	21.60	20.90	21.80	2,368,260	51,014,536	21.541	17.19	17.19	17.23	16.67	17.39	2,969,266	17.181	1.89%
2018-08-08	0	21.15	21.10	21.15	20.95	21.95	5,964,852	127,160,691	21.318	16.87	16.83	16.87	16.71	17.51	7,478,585	17.003	-1.17%
2018-08-07	0	21.40	21.40	21.45	20.50	21.55	4,614,002	97,593,218	21.152	17.07	17.07	17.11	16.35	17.19	5,784,923	16.870	3.13%
2018-08-06	0	20.75	20.70	20.75	20.25	20.95	4,643,564	96,059,257	20.687	16.55	16.51	16.55	16.15	16.71	5,821,987	16.499	1.97%
2018-08-03	0	20.35	20.30	20.35	20.20	21.20	6,705,940	137,697,069	20.534	16.23	16.19	16.23	16.11	16.91	8,407,743	16.377	-2.63%
2018-08-02	0	20.90	20.80	20.90	20.45	21.40	4,952,075	103,294,195	20.859	16.67	16.59	16.67	16.31	17.07	6,208,790	16.637	-1.65%
2018-08-01	0	21.25	21.20	21.25	21.00	22.65	6,847,073	146,116,472	21.340	16.95	16.91	16.95	16.75	18.07	8,584,692	17.021	-4.49%
2018-07-31	0	22.25	22.25	22.30	21.30	22.45	7,127,130	156,650,695	21.980	17.75	17.75	17.79	16.99	17.91	8,935,821	17.531	-0.22%
2018-07-30	0	22.30	22.25	22.30	22.10	23.10	4,383,008	98,284,626	22.424	17.79	17.75	17.79	17.63	18.42	5,495,308	17.885	-3.88%
2018-07-27	0	23.20	23.15	23.20	22.80	23.50	4,597,706	106,746,596	23.217	18.50	18.46	18.50	18.19	18.74	5,764,491	18.518	1.53%
2018-07-26	0	22.85	22.80	22.85	22.80	23.65	7,063,497	162,856,368	23.056	18.22	18.19	18.22	18.19	18.86	8,856,039	18.389	0.88%
2018-07-25	0	22.65	22.60	22.65	22.55	23.10	3,709,701	84,587,346	22.802	18.07	18.03	18.07	17.99	18.42	4,651,132	18.186	0.67%
2018-07-24	0	22.50	22.50	22.55	21.95	22.75	5,797,553	130,275,348	22.471	17.95	17.95	17.99	17.51	18.15	7,268,830	17.922	2.97%
2018-07-23	0	21.85	21.80	21.85	20.55	22.00	10,004,359	215,799,222	21.571	17.43	17.39	17.43	16.39	17.55	12,543,220	17.204	5.05%
2018-07-20	0	20.80	20.75	20.80	19.84	20.95	14,119,808	286,230,136	20.272	16.59	16.55	16.59	15.82	16.71	17,703,069	16.168	-0.72%
2018-07-19	0	20.95	20.95	21.00	20.95	21.85	7,587,172	162,775,350	21.454	16.71	16.71	16.75	16.71	17.43	9,512,610	17.112	-0.95%
2018-07-18	0	21.15	21.15	21.25	20.95	21.65	8,192,842	173,936,092	21.230	16.87	16.87	16.95	16.71	17.27	10,271,985	16.933	-0.47%
2018-07-17	0	21.25	21.15	21.25	21.00	22.00	8,198,898	176,050,158	21.472	16.95	16.87	16.95	16.75	17.55	10,279,577	17.126	-3.19%
2018-07-16	0	21.95	21.90	21.95	21.40	22.20	9,221,997	201,916,589	21.895	17.51	17.47	17.51	17.07	17.71	11,562,314	17.463	0.23%
2018-07-13	0	21.90	21.85	21.90	21.40	22.05	6,469,519	141,725,861	21.907	17.47	17.43	17.47	17.07	17.59	8,111,324	17.473	3.30%
2018-07-12	0	21.20	21.20	21.25	20.55	21.70	10,452,552	222,171,392	21.255	16.91	16.91	16.95	16.39	17.31	13,105,154	16.953	1.92%
2018-07-11	0	20.80	20.75	20.80	20.45	21.15	10,381,012	215,373,296	20.747	16.59	16.55	16.59	16.31	16.87	13,015,458	16.547	-3.26%
2018-07-10	0	21.50	21.50	21.55	20.90	21.70	10,620,505	226,307,565	21.309	17.15	17.15	17.19	16.67	17.31	13,315,729	16.996	2.63%
2018-07-09	0	20.95	20.90	20.95	20.25	21.35	10,644,723	224,086,791	21.051	16.71	16.67	16.71	16.15	17.03	13,346,093	16.790	5.49%
2018-07-06	0	19.86	19.86	19.88	19.14	20.15	10,905,911	214,576,208	19.675	15.84	15.84	15.86	15.27	16.07	13,673,564	15.693	0.40%
2018-07-05	0	19.78	19.78	19.80	18.92	20.05	11,334,097	222,885,042	19.665	15.78	15.78	15.79	15.09	15.99	14,210,413	15.685	4.66%
2018-07-04	0	18.90	18.88	18.90	18.80	20.20	9,338,195	179,292,093	19.200	15.07	15.06	15.07	14.99	16.11	11,708,000	15.314	-7.13%
2018-07-03	0	20.35	20.30	20.35	19.40	20.40	9,149,576	182,243,766	19.918	16.23	16.19	16.23	15.47	16.27	11,471,514	15.887	-1.21%
2018-06-29	0	20.60	20.60	20.65	19.42	20.70	12,181,556	245,772,287	20.176	16.43	16.43	16.47	15.49	16.51	15,272,936	16.092	7.07%
2018-06-28	0	19.24	19.22	19.24	18.78	20.45	15,899,613	307,273,172	19.326	15.35	15.33	15.35	14.98	16.31	19,934,545	15.414	-4.75%
2018-06-27	0	20.20	20.15	20.20	19.98	21.80	14,727,115	298,856,600	20.293	16.11	16.07	16.11	15.94	17.39	18,464,496	16.185	-6.70%
2018-06-26	0	21.65	21.50	21.65	20.90	22.50	13,927,074	299,242,925	21.486	17.27	17.15	17.27	16.67	17.95	17,461,424	17.137	-3.13%
2018-06-25	0	22.35	22.35	22.40	22.30	23.95	4,154,970	94,716,987	22.796	17.83	17.83	17.87	17.79	19.10	5,209,400	18.182	-4.69%
2018-06-22	0	23.45	23.45	23.50	22.75	23.85	9,971,352	233,110,961	23.378	18.70	18.70	18.74	18.15	19.02	12,501,837	18.646	1.52%
2018-06-21	0	23.10	23.10	23.15	22.95	24.40	11,550,294	273,652,179	23.692	18.42	18.42	18.46	18.30	19.46	14,481,476	18.897	-2.33%
2018-06-20	0	24.25	24.25	24.35	23.90	25.15	10,739,174	262,210,711	24.416	18.86	18.86	18.94	18.59	19.56	13,806,108	18.992	-2.41%
2018-06-19	0	24.85	24.80	24.85	24.00	26.05	13,135,053	325,529,711	24.783	19.33	19.29	19.33	18.67	20.26	16,886,211	19.278	-4.42%
2018-06-15	0	26.00	25.95	26.00	25.60	26.15	7,877,764	204,322,029	25.937	20.22	20.19	20.22	19.91	20.34	10,127,525	20.175	0.39%
2018-06-14	0	25.90	25.90	25.95	25.40	26.20	7,628,517	197,707,534	25.917	20.15	20.15	20.19	19.76	20.38	9,807,098	20.160	1.17%
2018-06-13	0	25.60	25.60	25.65	25.15	25.80	4,960,185	127,139,494	25.632	19.91	19.91	19.95	19.56	20.07	6,376,733	19.938	0.79%
2018-06-12	0	25.40	25.30	25.40	24.90	25.55	8,398,590	211,940,857	25.235	19.76	19.68	19.76	19.37	19.87	10,797,091	19.629	0.59%
2018-06-11	0	25.25	25.25	25.30	25.15	26.00	8,516,736	217,180,091	25.500	19.64	19.64	19.68	19.56	20.22	10,948,977	19.836	0.20%
2018-06-08	0	25.20	25.15	25.20	25.00	25.55	9,284,253	234,522,104	25.260	19.60	19.56	19.60	19.45	19.87	11,935,685	19.649	0.40%
2018-06-07	0	25.10	25.05	25.10	24.90	25.60	9,177,680	231,613,681	25.237	19.52	19.49	19.52	19.37	19.91	11,798,676	19.630	0.60%
2018-06-06	0	24.95	24.90	24.95	24.50	25.20	10,597,572	263,688,937	24.882	19.41	19.37	19.41	19.06	19.60	13,624,066	19.355	1.84%
2018-06-05	0	24.50	24.45	24.50	23.40	24.85	8,826,554	215,708,161	24.439	19.06	19.02	19.06	18.20	19.33	11,347,274	19.010	2.94%
2018-06-04	0	23.80	23.75	23.80	22.55	23.90	5,453,119	128,544,497	23.573	18.51	18.47	18.51	17.54	18.59	7,010,441	18.336	5.31%
2018-06-01	0	22.60	22.60	22.70	22.40	23.10	4,953,830	112,855,827	22.782	17.58	17.58	17.66	17.42	17.97	6,368,563	17.721	-2.59%
2018-05-31	0	23.20	23.15	23.20	22.50	23.25	11,141,316	255,831,146	22.962	18.05	18.01	18.05	17.50	18.09	14,323,095	17.861	1.53%
2018-05-30	0	22.85	22.80	22.85	21.50	22.95	7,411,000	164,930,400	22.255	17.77	17.74	17.77	16.72	17.85	9,527,461	17.311	2.93%
2018-05-29	0	22.20	22.15	22.20	21.95	23.00	4,277,349	95,482,115	22.323	17.27	17.23	17.27	17.07	17.89	5,498,890	17.364	-2.63%
2018-05-28	0	22.80	22.65	22.80	22.35	22.95	4,964,963	112,565,924	22.672	17.74	17.62	17.74	17.39	17.85	6,382,876	17.636	1.79%
2018-05-25	0	22.40	22.40	22.45	22.20	22.75	2,237,804	50,441,450	22.541	17.42	17.42	17.46	17.27	17.70	2,876,884	17.533	-0.44%
2018-05-24	0	22.50	22.45	22.50	22.00	22.55	4,397,100	98,086,129	22.307	17.50	17.46	17.50	17.11	17.54	5,652,840	17.352	0.67%
2018-05-23	0	22.35	22.35	22.40	22.35	23.35	5,053,250	114,633,361	22.685	17.39	17.39	17.42	17.39	18.16	6,496,376	17.646	-4.49%
2018-05-21	0	23.40	23.40	23.45	23.05	23.60	5,364,811	125,663,838	23.424	18.20	18.20	18.24	17.93	18.36	6,896,914	18.220	0.65%
2018-05-18	0	23.25	23.20	23.25	21.60	23.40	12,123,410	277,722,899	22.908	18.09	18.05	18.09	16.80	18.20	15,585,659	17.819	7.64%
2018-05-17	0	21.60	21.60	21.70	21.60	22.40	4,140,448	90,366,254	21.825	16.80	16.80	16.88	16.80	17.42	5,322,893	16.977	-2.70%
2018-05-16	0	22.20	22.15	22.20	21.80	22.50	4,143,026	91,929,442	22.189	17.27	17.23	17.27	16.96	17.50	5,326,207	17.260	0.23%
2018-05-15	0	22.15	22.15	22.20	21.95	22.65	7,523,000	167,759,174	22.300	17.23	17.23	17.27	17.07	17.62	9,671,447	17.346	-0.67%
2018-05-14	0	22.30	22.25	22.30	21.75	22.35	7,739,371	171,645,851	22.178	17.35	17.31	17.35	16.92	17.39	9,949,610	17.252	3.72%
2018-05-11	0	21.50	21.50	21.55	21.05	21.60	3,606,899	77,374,581	21.452	16.72	16.72	16.76	16.37	16.80	4,636,971	16.686	0.94%
2018-05-10	0	21.30	21.30	21.35	21.30	21.75	4,931,107	105,777,007	21.451	16.57	16.57	16.61	16.57	16.92	6,339,351	16.686	0.00%
2018-05-09	0	21.30	21.25	21.30	21.00	21.45	3,574,202	76,120,206	21.297	16.57	16.53	16.57	16.33	16.69	4,594,936	16.566	1.19%
2018-05-08	0	21.05	21.05	21.10	20.90	21.40	2,422,689	51,258,883	21.158	16.37	16.37	16.41	16.26	16.65	3,114,570	16.458	-0.24%
2018-05-07	0	21.10	21.05	21.10	20.30	21.25	3,253,616	68,062,527	20.919	16.41	16.37	16.41	15.79	16.53	4,182,796	16.272	-0.71%
2018-05-04	0	21.25	21.25	21.30	21.05	21.60	4,863,025	103,596,616	21.303	16.53	16.53	16.57	16.37	16.80	6,251,826	16.571	0.00%
2018-05-03	0	21.25	21.20	21.25	21.10	21.80	3,465,157	73,956,236	21.343	16.53	16.49	16.53	16.41	16.96	4,454,750	16.602	-2.07%
2018-05-02	0	21.70	21.60	21.70	21.05	21.70	6,567,258	140,468,628	21.389	16.88	16.80	16.88	16.37	16.88	8,442,760	16.638	3.09%
2018-04-30	0	21.05	21.05	21.10	20.70	21.30	3,799,000	80,215,862	21.115	16.37	16.37	16.41	16.10	16.57	4,883,933	16.424	0.24%
2018-04-27	0	21.00	20.95	21.00	20.65	21.25	6,675,324	140,221,637	21.006	16.33	16.30	16.33	16.06	16.53	8,581,688	16.340	2.69%
2018-04-26	0	20.45	20.45	20.50	20.35	21.10	8,506,930	176,308,482	20.725	15.91	15.91	15.95	15.83	16.41	10,936,371	16.121	-1.68%
2018-04-25	0	20.80	20.75	20.80	20.40	20.90	3,239,699	67,049,954	20.696	16.18	16.14	16.18	15.87	16.26	4,164,904	16.099	-0.48%
2018-04-24	0	20.90	20.85	20.90	19.86	20.95	6,532,638	134,474,238	20.585	16.26	16.22	16.26	15.45	16.30	8,398,253	16.012	4.50%
2018-04-23	0	20.00	19.98	20.00	19.94	20.60	3,851,540	77,854,298	20.214	15.56	15.54	15.56	15.51	16.02	4,951,477	15.723	-2.44%
2018-04-20	0	20.50	20.50	20.55	20.45	21.05	3,582,274	74,148,319	20.699	15.95	15.95	15.98	15.91	16.37	4,605,313	16.101	-3.30%
2018-04-19	0	21.20	21.15	21.20	20.80	21.45	5,266,688	111,282,049	21.129	16.49	16.45	16.49	16.18	16.69	6,770,769	16.436	1.19%
2018-04-18	0	20.95	20.90	20.95	20.50	21.25	4,898,900	102,257,783	20.874	16.30	16.26	16.30	15.95	16.53	6,297,946	16.237	1.21%
2018-04-17	0	20.70	20.65	20.70	20.50	21.45	8,090,534	168,719,298	20.854	16.10	16.06	16.10	15.95	16.69	10,401,059	16.221	-2.59%
2018-04-16	0	21.25	21.25	21.30	20.75	22.00	9,337,171	197,144,398	21.114	16.53	16.53	16.57	16.14	17.11	12,003,715	16.424	-3.41%
2018-04-13	0	22.00	21.95	22.00	21.65	22.55	6,353,000	140,083,074	22.050	17.11	17.07	17.11	16.84	17.54	8,167,314	17.152	0.69%
2018-04-12	0	21.85	21.80	21.85	21.60	22.55	8,305,958	184,239,170	22.182	17.00	16.96	17.00	16.80	17.54	10,678,005	17.254	-2.46%
2018-04-11	0	22.40	22.35	22.40	22.25	23.10	8,267,382	187,728,556	22.707	17.42	17.39	17.42	17.31	17.97	10,628,412	17.663	-1.54%
2018-04-10	0	22.75	22.65	22.75	21.50	22.85	14,139,442	317,083,211	22.425	17.70	17.62	17.70	16.72	17.77	18,177,437	17.444	5.32%
2018-04-09	0	21.60	21.55	21.60	21.15	22.10	5,178,323	111,481,771	21.529	16.80	16.76	16.80	16.45	17.19	6,657,168	16.746	-1.59%
2018-04-06	0	21.95	21.85	21.95	21.50	22.05	6,528,492	142,758,325	21.867	17.07	17.00	17.07	16.72	17.15	8,392,923	17.009	3.05%
2018-04-04	0	21.30	21.25	21.30	21.20	22.00	3,124,300	67,371,967	21.564	16.57	16.53	16.57	16.49	17.11	4,016,549	16.774	-1.16%
2018-04-03	0	21.55	21.50	21.55	21.00	22.40	8,139,589	174,930,585	21.491	16.76	16.72	16.76	16.33	17.42	10,464,123	16.717	-2.93%
2018-03-29	0	22.20	22.20	22.25	21.50	22.40	13,384,106	294,952,178	22.038	17.27	17.27	17.31	16.72	17.42	17,206,389	17.142	2.54%
2018-03-28	0	21.65	21.65	21.70	20.50	22.15	16,253,682	354,423,417	21.806	16.84	16.84	16.88	15.95	17.23	20,895,470	16.962	2.85%
2018-03-27	0	21.05	21.05	21.10	20.55	21.35	7,250,139	152,705,491	21.062	16.37	16.37	16.41	15.98	16.61	9,320,661	16.384	4.47%
2018-03-26	0	20.15	20.15	20.20	19.52	20.25	7,181,686	143,180,295	19.937	15.67	15.67	15.71	15.18	15.75	9,232,659	15.508	-1.71%
2018-03-23	0	20.50	20.45	20.50	20.20	21.15	9,746,190	200,761,460	20.599	15.95	15.91	15.95	15.71	16.45	12,529,544	16.023	-6.18%
2018-03-22	0	21.85	21.80	21.85	21.55	22.40	5,724,000	125,572,982	21.938	17.00	16.96	17.00	16.76	17.42	7,358,681	17.065	-1.13%
2018-03-21	0	22.10	22.10	22.15	21.80	22.90	8,020,621	179,401,118	22.368	17.19	17.19	17.23	16.96	17.81	10,311,180	17.399	1.84%
2018-03-20	0	21.70	21.70	21.80	21.30	21.95	7,125,315	154,562,312	21.692	16.88	16.88	16.96	16.57	17.07	9,160,189	16.873	-1.36%
2018-03-19	0	22.00	22.00	22.05	22.00	23.40	11,193,180	251,466,206	22.466	17.11	17.11	17.15	17.11	18.20	14,389,770	17.475	-5.17%
2018-03-16	0	23.20	23.15	23.20	21.50	23.75	18,458,721	422,916,173	22.912	18.05	18.01	18.05	16.72	18.47	23,730,232	17.822	6.91%
2018-03-15	0	21.70	21.60	21.70	20.40	21.75	8,399,795	179,830,345	21.409	16.88	16.80	16.88	15.87	16.92	10,798,640	16.653	2.60%
2018-03-14	0	21.15	21.05	21.15	20.35	21.15	6,226,608	129,716,637	20.833	16.45	16.37	16.45	15.83	16.45	8,004,826	16.205	1.20%
2018-03-13	0	20.90	20.85	20.90	20.60	21.05	3,638,798	75,812,856	20.835	16.26	16.22	16.26	16.02	16.37	4,677,980	16.206	-0.48%
2018-03-12	0	21.00	20.95	21.00	20.95	21.70	4,760,848	100,524,108	21.115	16.33	16.30	16.33	16.30	16.88	6,120,469	16.424	-0.71%
2018-03-09	0	21.15	21.15	21.20	20.95	21.85	6,460,500	137,404,052	21.268	16.45	16.45	16.49	16.30	17.00	8,305,514	16.544	-0.94%
2018-03-08	0	21.35	21.35	21.40	20.85	21.50	6,370,240	135,113,612	21.210	16.61	16.61	16.65	16.22	16.72	8,189,477	16.498	2.40%
2018-03-07	0	20.85	20.85	20.90	20.35	21.20	5,393,206	112,619,265	20.882	16.22	16.22	16.26	15.83	16.49	6,933,418	16.243	0.24%
2018-03-06	0	20.80	20.80	20.85	20.20	21.15	5,176,906	107,532,518	20.772	16.18	16.18	16.22	15.71	16.45	6,655,346	16.157	1.96%
2018-03-05	0	20.40	20.35	20.40	20.00	20.95	10,292,000	211,739,007	20.573	15.87	15.83	15.87	15.56	16.30	13,231,228	16.003	2.41%
2018-03-02	0	19.92	19.92	19.94	19.60	20.10	3,337,268	66,348,436	19.881	15.49	15.49	15.51	15.25	15.63	4,290,338	15.465	-2.11%
2018-03-01	0	20.35	20.35	20.40	19.36	20.60	9,428,292	189,443,613	20.093	15.83	15.83	15.87	15.06	16.02	12,120,859	15.630	4.25%
2018-02-28	0	19.52	19.52	19.58	19.20	20.00	8,941,997	174,644,384	19.531	15.18	15.18	15.23	14.93	15.56	11,495,686	15.192	-2.40%
2018-02-27	0	20.00	20.00	20.05	19.86	21.50	9,611,464	194,444,341	20.231	15.56	15.56	15.60	15.45	16.72	12,356,342	15.736	-5.66%
2018-02-26	0	21.20	21.20	21.25	21.05	22.10	7,209,446	154,605,533	21.445	16.49	16.49	16.53	16.37	17.19	9,268,347	16.681	-3.42%
2018-02-23	0	21.95	21.90	21.95	21.30	22.15	6,881,023	149,768,020	21.765	17.07	17.04	17.07	16.57	17.23	8,846,131	16.930	1.86%
2018-02-22	0	21.55	21.55	21.60	21.15	21.85	5,418,109	116,979,405	21.590	16.76	16.76	16.80	16.45	17.00	6,965,433	16.794	-1.82%
2018-02-21	0	21.95	21.90	21.95	21.25	22.00	5,731,188	125,416,473	21.883	17.07	17.04	17.07	16.53	17.11	7,367,922	17.022	2.33%
2018-02-20	0	21.45	21.45	21.50	20.75	21.95	6,538,043	140,646,486	21.512	16.69	16.69	16.72	16.14	17.07	8,405,202	16.733	-1.15%
2018-02-15	0	21.70	21.65	21.70	21.25	21.80	3,072,000	66,183,379	21.544	16.88	16.84	16.88	16.53	16.96	3,949,313	16.758	3.83%
2018-02-14	0	20.90	20.85	20.90	20.15	21.10	5,321,018	110,726,134	20.809	16.26	16.22	16.26	15.67	16.41	6,840,614	16.187	2.20%
2018-02-13	0	20.45	20.40	20.45	20.10	21.25	5,718,955	118,370,929	20.698	15.91	15.87	15.91	15.63	16.53	7,352,196	16.100	4.23%
2018-02-12	0	19.62	19.62	19.64	19.00	19.86	7,658,240	149,755,539	19.555	15.26	15.26	15.28	14.78	15.45	9,845,309	15.211	1.13%
2018-02-09	0	19.40	19.38	19.40	18.62	19.40	9,915,910	189,620,417	19.123	15.09	15.07	15.09	14.48	15.09	12,747,733	14.875	-2.71%
2018-02-08	0	19.94	19.94	20.00	19.92	20.90	12,150,900	245,533,921	20.207	15.51	15.51	15.56	15.49	16.26	15,621,000	15.718	-0.80%
2018-02-07	0	20.10	20.05	20.10	19.90	22.75	16,676,126	347,958,215	20.866	15.63	15.60	15.63	15.48	17.70	21,438,557	16.230	-5.19%
2018-02-06	0	21.20	21.15	21.20	21.00	22.35	13,414,197	286,752,463	21.377	16.49	16.45	16.49	16.33	17.39	17,245,074	16.628	-8.42%
2018-02-05	0	23.15	23.10	23.15	22.65	23.55	7,697,228	177,801,377	23.099	18.01	17.97	18.01	17.62	18.32	9,895,431	17.968	-2.53%
2018-02-02	0	23.75	23.75	23.85	23.00	24.15	6,623,561	156,883,931	23.686	18.47	18.47	18.55	17.89	18.79	8,515,142	18.424	-1.04%
2018-02-01	0	24.00	24.00	24.05	22.85	24.75	9,189,202	221,879,992	24.146	18.67	18.67	18.71	17.77	19.25	11,813,489	18.782	2.78%
2018-01-31	0	23.35	23.35	23.50	22.55	23.70	10,559,799	245,587,722	23.257	18.16	18.16	18.28	17.54	18.44	13,575,506	18.091	-0.64%
2018-01-30	0	23.50	23.50	23.55	23.45	24.50	4,620,871	109,860,984	23.775	18.28	18.28	18.32	18.24	19.06	5,940,517	18.494	-3.69%
2018-01-29	0	24.40	24.35	24.40	23.95	25.10	5,893,890	143,708,827	24.383	18.98	18.94	18.98	18.63	19.52	7,577,089	18.966	-1.61%
2018-01-26	0	24.80	24.80	24.85	23.80	25.10	10,483,134	255,995,927	24.420	19.29	19.29	19.33	18.51	19.52	13,476,947	18.995	3.33%
2018-01-25	0	24.00	23.90	24.00	22.80	24.10	7,028,836	165,992,205	23.616	18.67	18.59	18.67	17.74	18.75	9,036,157	18.370	-0.41%
2018-01-24	0	24.10	24.10	24.15	23.70	25.15	10,362,655	250,714,015	24.194	18.75	18.75	18.79	18.44	19.56	13,322,061	18.819	-4.37%
2018-01-23	0	25.20	25.10	25.20	24.20	25.20	10,766,925	266,353,495	24.738	19.60	19.52	19.60	18.82	19.60	13,841,784	19.243	5.00%
2018-01-22	0	24.00	23.95	24.00	22.90	24.45	8,536,162	204,824,657	23.995	18.67	18.63	18.67	17.81	19.02	10,973,951	18.665	1.69%
2018-01-19	0	23.60	23.55	23.60	21.70	23.70	10,333,506	240,046,874	23.230	18.36	18.32	18.36	16.88	18.44	13,284,587	18.070	4.89%
2018-01-18	0	22.50	22.50	22.55	21.60	22.90	11,154,634	250,505,408	22.458	17.50	17.50	17.54	16.80	17.81	14,340,216	17.469	4.65%
2018-01-17	0	21.50	21.45	21.50	20.35	21.50	9,795,897	206,030,536	21.032	16.72	16.69	16.72	15.83	16.72	12,593,446	16.360	0.00%
2018-01-16	0	21.50	21.45	21.50	20.80	21.95	6,684,228	143,651,807	21.491	16.72	16.69	16.72	16.18	17.07	8,593,135	16.717	3.37%
2018-01-15	0	20.80	20.80	20.85	20.55	22.55	11,263,395	239,453,098	21.259	16.18	16.18	16.22	15.98	17.54	14,480,038	16.537	-5.88%
2018-01-12	0	22.10	22.10	22.15	21.95	22.75	6,033,878	134,207,058	22.242	17.19	17.19	17.23	17.07	17.70	7,757,056	17.301	0.91%
2018-01-11	0	21.90	21.90	21.95	21.40	22.70	7,710,305	169,209,784	21.946	17.04	17.04	17.07	16.65	17.66	9,912,243	17.071	-2.45%
2018-01-10	0	22.45	22.45	22.50	21.75	22.95	10,796,546	243,788,642	22.580	17.46	17.46	17.50	16.92	17.85	13,879,864	17.564	2.75%
2018-01-09	0	21.85	21.85	21.90	21.80	22.75	8,758,413	193,466,307	22.089	17.00	17.00	17.04	16.96	17.70	11,259,673	17.182	-2.02%
2018-01-08	0	22.30	22.20	22.30	20.65	22.40	21,834,783	479,107,419	21.942	17.35	17.27	17.35	16.06	17.42	28,070,442	17.068	9.58%
2018-01-05	0	20.35	20.35	20.40	19.26	20.65	17,259,636	348,704,225	20.204	15.83	15.83	15.87	14.98	16.06	22,188,708	15.715	6.21%
2018-01-04	0	19.16	19.14	19.16	18.90	19.80	10,126,475	194,164,816	19.174	14.90	14.89	14.90	14.70	15.40	13,018,432	14.915	-2.44%
2018-01-03	0	19.64	19.64	19.66	18.50	19.86	26,545,733	518,210,613	19.521	15.28	15.28	15.29	14.39	15.45	34,126,763	15.185	6.62%
2018-01-02	0	18.42	18.40	18.42	17.20	18.74	20,728,556	380,624,512	18.362	14.33	14.31	14.33	13.38	14.58	26,648,295	14.283	8.35%
2017-12-29	0	17.00	16.98	17.02	16.94	17.36	3,305,500	56,392,545	17.060	13.22	13.21	13.24	13.18	13.50	4,249,497	13.270	-2.19%
2017-12-28	0	17.38	17.38	17.40	17.06	17.50	4,668,440	81,042,106	17.360	13.52	13.52	13.53	13.27	13.61	6,001,671	13.503	1.76%
2017-12-27	0	17.08	17.08	17.10	16.48	17.28	7,096,429	121,480,066	17.119	13.29	13.29	13.30	12.82	13.44	9,123,054	13.316	3.02%
2017-12-22	0	16.58	16.56	16.58	16.36	16.66	3,685,050	60,930,526	16.535	12.90	12.88	12.90	12.73	12.96	4,737,440	12.861	1.10%
2017-12-21	0	16.40	16.38	16.40	16.08	16.44	5,031,700	82,085,142	16.314	12.76	12.74	12.76	12.51	12.79	6,468,672	12.690	1.99%
2017-12-20	0	16.08	16.08	16.10	15.72	16.24	8,517,102	137,292,799	16.120	12.51	12.51	12.52	12.23	12.63	10,949,448	12.539	0.63%
2017-12-19	0	15.98	15.96	15.98	15.86	16.14	4,798,025	76,765,857	16.000	12.43	12.41	12.43	12.34	12.55	6,168,263	12.445	0.00%
2017-12-18	0	15.98	15.94	15.98	15.70	16.14	4,556,810	72,658,274	15.945	12.43	12.40	12.43	12.21	12.55	5,858,161	12.403	1.78%
2017-12-15	0	15.70	15.70	15.72	15.60	16.14	7,191,753	113,390,903	15.767	12.21	12.21	12.23	12.13	12.55	9,245,601	12.264	-3.09%
2017-12-14	0	16.20	16.18	16.20	15.64	16.30	6,509,796	104,950,866	16.122	12.60	12.59	12.60	12.17	12.68	8,368,888	12.541	3.05%
2017-12-13	0	15.72	15.72	15.78	15.56	16.00	4,326,195	68,356,089	15.801	12.23	12.23	12.27	12.10	12.45	5,561,686	12.291	-1.50%
2017-12-12	0	15.96	15.94	15.96	15.62	16.20	6,213,238	99,073,799	15.946	12.41	12.40	12.41	12.15	12.60	7,987,638	12.403	1.92%
2017-12-11	0	15.66	15.64	15.66	15.26	15.78	3,967,927	61,779,370	15.570	12.18	12.17	12.18	11.87	12.27	5,101,102	12.111	0.13%
2017-12-08	0	15.64	15.62	15.64	14.68	15.66	8,141,702	125,433,068	15.406	12.17	12.15	12.17	11.42	12.18	10,466,840	11.984	6.54%
2017-12-07	0	14.68	14.68	14.70	14.32	15.00	4,272,157	62,315,588	14.586	11.42	11.42	11.43	11.14	11.67	5,492,216	11.346	-0.68%
2017-12-06	0	14.78	14.78	14.80	14.68	15.52	7,952,461	118,707,333	14.927	11.50	11.50	11.51	11.42	12.07	10,223,555	11.611	-3.52%
2017-12-05	0	15.32	15.32	15.38	15.28	15.60	2,041,510	31,420,750	15.391	11.92	11.92	11.96	11.89	12.13	2,624,532	11.972	-1.42%
2017-12-04	0	15.54	15.54	15.58	15.36	15.72	3,523,516	54,841,917	15.565	12.09	12.09	12.12	11.95	12.23	4,529,775	12.107	-0.51%
2017-12-01	0	15.62	15.62	15.64	15.10	15.68	4,058,272	62,823,949	15.481	12.15	12.15	12.17	11.75	12.20	5,217,249	12.042	2.36%
2017-11-30	0	15.26	15.26	15.28	15.12	15.50	4,399,850	67,205,494	15.275	11.87	11.87	11.89	11.76	12.06	5,656,376	11.881	-1.55%
2017-11-29	0	15.50	15.50	15.52	15.08	15.58	3,895,698	59,835,412	15.359	12.06	12.06	12.07	11.73	12.12	5,008,246	11.947	2.24%
2017-11-28	0	15.16	15.16	15.18	14.90	15.20	3,290,919	49,522,742	15.048	11.79	11.79	11.81	11.59	11.82	4,230,752	11.705	0.13%
2017-11-27	0	15.14	15.12	15.14	15.02	15.44	3,800,771	57,573,158	15.148	11.78	11.76	11.78	11.68	12.01	4,886,209	11.783	-0.79%
2017-11-24	0	15.26	15.26	15.30	15.22	15.60	4,840,005	74,196,081	15.330	11.87	11.87	11.90	11.84	12.13	6,222,232	11.924	-1.42%
2017-11-23	0	15.48	15.46	15.48	15.34	16.02	4,852,572	75,975,655	15.657	12.04	12.03	12.04	11.93	12.46	6,238,388	12.179	-2.40%
2017-11-22	0	15.86	15.86	15.88	15.30	16.10	8,670,748	137,092,805	15.811	12.34	12.34	12.35	11.90	12.52	11,146,973	12.299	4.20%
2017-11-21	0	15.22	15.22	15.24	15.00	15.30	6,834,260	103,581,197	15.156	11.84	11.84	11.85	11.67	11.90	8,786,014	11.789	-0.39%
2017-11-20	0	15.28	15.26	15.28	15.22	15.76	3,861,313	59,277,689	15.352	11.89	11.87	11.89	11.84	12.26	4,964,041	11.941	-1.29%
2017-11-17	0	15.48	15.46	15.48	15.42	16.08	4,556,282	71,250,577	15.638	12.04	12.03	12.04	11.99	12.51	5,857,482	12.164	-2.52%
2017-11-16	0	15.88	15.88	15.90	15.74	16.18	1,710,000	27,156,355	15.881	12.35	12.35	12.37	12.24	12.59	2,198,348	12.353	0.00%
2017-11-15	0	15.88	15.86	15.88	15.78	16.22	3,998,800	63,711,790	15.933	12.35	12.34	12.35	12.27	12.62	5,140,792	12.393	-1.98%
2017-11-14	0	16.20	16.20	16.22	16.18	16.40	1,593,162	25,906,083	16.261	12.60	12.60	12.62	12.59	12.76	2,048,143	12.649	-0.49%
2017-11-13	0	16.28	16.28	16.30	16.06	16.44	2,163,557	35,376,229	16.351	12.66	12.66	12.68	12.49	12.79	2,781,434	12.719	0.87%
2017-11-10	0	16.14	16.14	16.16	15.96	16.20	2,711,338	43,639,326	16.095	12.55	12.55	12.57	12.41	12.60	3,485,652	12.520	0.12%
2017-11-09	0	16.12	16.12	16.16	15.94	16.36	5,014,255	80,670,414	16.088	12.54	12.54	12.57	12.40	12.73	6,446,245	12.514	-0.49%
2017-11-08	0	16.20	16.20	16.22	16.12	16.66	3,582,661	58,442,251	16.313	12.60	12.60	12.62	12.54	12.96	4,605,811	12.689	-1.70%
2017-11-07	0	16.48	16.48	16.50	16.24	16.60	3,180,286	52,280,658	16.439	12.82	12.82	12.83	12.63	12.91	4,088,524	12.787	1.48%
2017-11-06	0	16.24	16.24	16.26	16.00	16.66	6,339,462	102,679,986	16.197	12.63	12.63	12.65	12.45	12.96	8,149,909	12.599	-1.69%
2017-11-03	0	16.52	16.46	16.52	16.36	16.70	4,265,748	70,241,166	16.466	12.85	12.80	12.85	12.73	12.99	5,483,976	12.808	1.10%
2017-11-02	0	16.34	16.34	16.40	16.32	16.88	6,576,980	108,780,831	16.540	12.71	12.71	12.76	12.69	13.13	8,455,259	12.865	-2.04%
2017-11-01	0	16.68	16.68	16.70	16.54	17.14	7,548,464	126,211,808	16.720	12.97	12.97	12.99	12.87	13.33	9,704,183	13.006	2.08%
2017-10-31	0	16.34	16.34	16.36	16.24	16.50	5,117,607	83,860,717	16.387	12.71	12.71	12.73	12.63	12.83	6,579,112	12.747	0.12%
2017-10-30	0	16.32	16.32	16.38	16.30	16.80	6,960,960	114,223,090	16.409	12.69	12.69	12.74	12.68	13.07	8,948,897	12.764	-2.86%
2017-10-27	0	16.80	16.78	16.80	16.74	17.86	10,402,104	176,816,798	16.998	13.07	13.05	13.07	13.02	13.89	13,372,776	13.222	-4.98%
2017-10-26	0	17.68	17.68	17.70	17.44	17.98	3,907,500	69,504,105	17.787	13.75	13.75	13.77	13.57	13.99	5,023,419	13.836	-0.67%
2017-10-25	0	17.80	17.78	17.80	17.76	18.12	5,283,698	94,561,177	17.897	13.85	13.83	13.85	13.81	14.09	6,792,636	13.921	1.37%
2017-10-24	0	17.56	17.54	17.56	17.16	18.06	9,070,985	160,715,602	17.718	13.66	13.64	13.66	13.35	14.05	11,661,511	13.782	1.97%
2017-10-23	0	17.22	17.20	17.22	17.02	17.48	3,243,730	55,808,678	17.205	13.39	13.38	13.39	13.24	13.60	4,170,087	13.383	0.12%
2017-10-20	0	17.20	17.20	17.36	17.02	17.40	5,977,102	102,947,659	17.224	13.38	13.38	13.50	13.24	13.53	7,684,065	13.398	1.30%
2017-10-19	0	16.98	16.98	17.00	16.90	17.80	5,528,228	95,607,102	17.294	13.21	13.21	13.22	13.15	13.85	7,107,000	13.453	-3.63%
2017-10-18	0	17.62	17.60	17.62	17.06	17.74	7,982,787	139,021,679	17.415	13.71	13.69	13.71	13.27	13.80	10,262,541	13.547	3.04%
2017-10-17	0	17.10	17.10	17.14	17.10	17.70	4,941,764	85,012,148	17.203	13.30	13.30	13.33	13.30	13.77	6,353,052	13.381	-2.29%
2017-10-16	0	17.50	17.48	17.50	17.38	17.82	4,637,500	81,119,776	17.492	13.61	13.60	13.61	13.52	13.86	5,961,895	13.606	-1.13%
2017-10-13	0	17.70	17.68	17.70	17.30	17.88	5,018,352	88,132,497	17.562	13.77	13.75	13.77	13.46	13.91	6,451,512	13.661	0.00%
2017-10-12	0	17.70	17.70	17.72	16.88	17.82	14,670,315	256,699,376	17.498	13.77	13.77	13.78	13.13	13.86	18,859,919	13.611	0.80%
2017-10-11	0	17.56	17.54	17.56	17.46	18.32	9,329,258	165,811,756	17.773	13.66	13.64	13.66	13.58	14.25	11,993,543	13.825	-4.15%
2017-10-10	0	18.32	18.30	18.32	17.96	18.42	6,377,500	116,044,180	18.196	14.25	14.23	14.25	13.97	14.33	8,198,810	14.154	-0.22%
2017-10-09	0	18.36	18.34	18.36	18.10	18.92	8,632,838	158,732,738	18.387	14.28	14.27	14.28	14.08	14.72	11,098,236	14.303	-2.13%
2017-10-06	0	18.76	18.74	18.76	18.42	18.90	11,026,435	206,340,707	18.713	14.59	14.58	14.59	14.33	14.70	14,175,406	14.556	1.85%
2017-10-04	0	18.42	18.40	18.42	17.84	18.48	16,044,160	293,075,198	18.267	14.33	14.31	14.33	13.88	14.37	20,626,111	14.209	5.14%
2017-10-03	0	17.52	17.50	17.52	16.90	17.86	9,916,500	173,823,851	17.529	13.63	13.61	13.63	13.15	13.89	12,748,491	13.635	3.42%
2017-09-29	0	16.94	16.94	16.98	16.74	17.50	8,914,852	151,453,475	16.989	13.18	13.18	13.21	13.02	13.61	11,460,789	13.215	-1.85%
2017-09-28	0	17.26	17.24	17.26	16.82	17.80	18,295,889	317,525,960	17.355	13.43	13.41	13.43	13.08	13.85	23,520,898	13.500	-0.69%
2017-09-27	0	17.38	17.34	17.38	16.12	17.42	21,807,973	368,245,562	16.886	13.52	13.49	13.52	12.54	13.55	28,035,976	13.135	12.42%
2017-09-26	0	15.46	15.46	15.48	15.12	16.06	13,465,500	208,900,069	15.514	12.03	12.03	12.04	11.76	12.49	17,311,028	12.067	-1.53%
2017-09-25	0	15.70	15.68	15.70	15.38	17.38	20,028,214	322,588,482	16.107	12.21	12.20	12.21	11.96	13.52	25,747,947	12.529	-9.67%
2017-09-22	0	17.38	17.38	17.40	17.30	17.94	11,462,800	200,776,608	17.516	13.52	13.52	13.53	13.46	13.95	14,736,389	13.625	-4.92%
2017-09-21	0	18.28	18.26	18.28	17.38	18.36	16,942,450	307,207,676	18.132	14.22	14.20	14.22	13.52	14.28	21,780,938	14.104	5.06%
2017-09-20	0	17.40	17.38	17.40	17.28	17.82	7,828,598	136,851,210	17.481	13.53	13.52	13.53	13.44	13.86	10,064,318	13.598	-0.34%
2017-09-19	0	17.46	17.44	17.46	17.26	17.96	7,814,318	136,908,319	17.520	13.58	13.57	13.58	13.43	13.97	10,045,960	13.628	-0.57%
2017-09-18	0	17.56	17.52	17.56	16.68	17.96	21,314,008	374,353,440	17.564	13.66	13.63	13.66	12.97	13.97	27,400,942	13.662	5.28%
2017-09-15	0	16.68	16.68	16.70	16.00	16.74	14,941,815	246,285,282	16.483	12.97	12.97	12.99	12.45	13.02	19,208,955	12.821	2.71%
2017-09-14	0	16.24	16.24	16.26	16.02	16.34	4,873,480	79,159,454	16.243	12.63	12.63	12.65	12.46	12.71	6,265,267	12.635	0.87%
2017-09-13	0	16.10	16.10	16.14	15.96	16.32	10,063,146	162,020,859	16.100	12.52	12.52	12.55	12.41	12.69	12,937,017	12.524	-1.95%
2017-09-12	0	16.42	16.40	16.42	16.24	16.52	5,294,121	86,788,735	16.393	12.77	12.76	12.77	12.63	12.85	6,806,036	12.752	-0.12%
2017-09-11	0	16.44	16.44	16.46	15.90	16.48	8,906,450	145,111,141	16.293	12.79	12.79	12.80	12.37	12.82	11,449,987	12.673	2.62%
2017-09-08	0	16.42	16.40	16.42	16.32	16.86	9,108,077	149,493,227	16.413	12.46	12.45	12.46	12.39	12.80	12,001,560	12.456	-1.20%
2017-09-07	0	16.62	16.60	16.62	16.40	17.08	21,125,960	352,541,907	16.688	12.61	12.60	12.61	12.45	12.96	27,837,323	12.664	1.84%
2017-09-06	0	16.32	16.28	16.32	15.56	16.34	9,804,766	157,514,070	16.065	12.39	12.36	12.39	11.81	12.40	12,919,576	12.192	3.29%
2017-09-05	0	15.80	15.80	15.82	15.52	15.96	8,335,670	132,018,036	15.838	11.99	11.99	12.01	11.78	12.11	10,983,773	12.019	1.02%
2017-09-04	0	15.64	15.64	15.66	15.58	16.00	7,776,778	122,170,394	15.710	11.87	11.87	11.88	11.82	12.14	10,247,330	11.922	-2.49%
2017-09-01	0	16.04	16.02	16.04	16.00	16.34	9,408,964	151,372,347	16.088	12.17	12.16	12.17	12.14	12.40	12,398,034	12.209	-0.74%
2017-08-31	0	16.16	16.16	16.18	15.92	16.40	10,516,820	169,610,977	16.128	12.26	12.26	12.28	12.08	12.45	13,857,837	12.239	-0.62%
2017-08-30	0	16.26	16.26	16.28	14.80	16.44	41,714,963	668,296,447	16.021	12.34	12.34	12.36	11.23	12.48	54,967,107	12.158	15.65%
2017-08-29	0	14.06	14.06	14.10	13.90	14.28	5,478,000	77,300,985	14.111	10.67	10.67	10.70	10.55	10.84	7,218,269	10.709	-0.85%
2017-08-28	0	14.18	14.16	14.18	14.10	14.38	5,355,475	76,062,268	14.203	10.76	10.75	10.76	10.70	10.91	7,056,820	10.779	-0.28%
2017-08-25	0	14.22	14.20	14.22	14.04	14.40	5,730,500	81,345,075	14.195	10.79	10.78	10.79	10.66	10.93	7,550,984	10.773	0.42%
2017-08-24	0	14.16	14.16	14.18	13.94	14.32	8,033,840	113,725,062	14.156	10.75	10.75	10.76	10.58	10.87	10,586,056	10.743	1.87%
2017-08-22	0	13.90	13.90	13.92	13.50	13.96	4,938,000	68,251,607	13.822	10.55	10.55	10.56	10.25	10.59	6,506,720	10.489	3.73%
2017-08-21	0	13.40	13.40	13.42	13.20	13.58	5,100,870	68,362,610	13.402	10.17	10.17	10.18	10.02	10.31	6,721,331	10.171	1.52%
2017-08-18	0	13.20	13.20	13.22	13.14	13.44	5,338,131	70,607,721	13.227	10.02	10.02	10.03	9.972	10.20	7,033,966	10.038	-2.51%
2017-08-17	0	13.54	13.50	13.54	13.44	13.72	3,802,788	51,366,204	13.508	10.28	10.25	10.28	10.20	10.41	5,010,870	10.251	0.59%
2017-08-16	0	13.46	13.44	13.46	13.42	13.74	5,795,906	78,351,177	13.518	10.21	10.20	10.21	10.18	10.43	7,637,168	10.259	-0.88%
2017-08-15	0	13.58	13.58	13.62	13.58	14.02	5,311,387	72,842,749	13.714	10.31	10.31	10.34	10.31	10.64	6,998,726	10.408	-2.02%
2017-08-14	0	13.86	13.84	13.86	13.82	14.06	3,123,360	43,360,203	13.883	10.52	10.50	10.52	10.49	10.67	4,115,599	10.536	0.14%
2017-08-11	0	13.84	13.82	13.84	13.72	14.02	6,277,146	86,711,791	13.814	10.50	10.49	10.50	10.41	10.64	8,271,290	10.483	-2.26%
2017-08-10	0	14.16	14.16	14.18	14.10	14.66	4,116,610	58,643,108	14.246	10.75	10.75	10.76	10.70	11.13	5,424,388	10.811	-3.28%
2017-08-09	0	14.64	14.64	14.66	14.26	14.68	2,826,308	41,000,058	14.507	11.11	11.11	11.13	10.82	11.14	3,724,179	11.009	1.24%
2017-08-08	0	14.46	14.42	14.46	14.18	14.78	7,388,423	106,425,405	14.404	10.97	10.94	10.97	10.76	11.22	9,735,601	10.932	0.42%
2017-08-07	0	14.40	14.38	14.40	14.20	14.76	4,641,191	66,513,210	14.331	10.93	10.91	10.93	10.78	11.20	6,115,620	10.876	-1.37%
2017-08-04	0	14.60	14.58	14.60	14.44	14.66	4,185,090	60,890,261	14.549	11.08	11.06	11.08	10.96	11.13	5,514,623	11.042	0.97%
2017-08-03	0	14.46	14.44	14.46	14.38	14.70	6,141,940	88,989,040	14.489	10.97	10.96	10.97	10.91	11.16	8,093,131	10.996	-1.77%
2017-08-02	0	14.72	14.72	14.74	14.70	15.10	6,631,931	98,482,031	14.850	11.17	11.17	11.19	11.16	11.46	8,738,784	11.270	-1.21%
2017-08-01	0	14.90	14.90	14.94	14.90	15.54	8,329,490	125,959,673	15.122	11.31	11.31	11.34	11.31	11.79	10,975,629	11.476	-4.36%
2017-07-31	0	15.58	15.58	15.60	15.36	15.60	5,255,338	81,489,375	15.506	11.82	11.82	11.84	11.66	11.84	6,924,871	11.768	0.78%
2017-07-28	0	15.46	15.44	15.46	15.28	15.56	5,566,166	85,548,497	15.369	11.73	11.72	11.73	11.60	11.81	7,334,444	11.664	-1.28%
2017-07-27	0	15.66	15.64	15.66	14.90	15.66	13,306,167	205,604,628	15.452	11.88	11.87	11.88	11.31	11.88	17,533,313	11.727	5.53%
2017-07-26	0	14.84	14.84	14.86	14.74	15.12	5,709,569	84,987,660	14.885	11.26	11.26	11.28	11.19	11.47	7,523,403	11.296	0.27%
2017-07-25	0	14.80	14.78	14.80	14.56	15.00	7,590,803	112,529,061	14.824	11.23	11.22	11.23	11.05	11.38	10,002,274	11.250	1.37%
2017-07-24	0	14.60	14.60	14.62	14.46	14.90	8,497,849	124,132,022	14.608	11.08	11.08	11.10	10.97	11.31	11,197,473	11.086	-1.35%
2017-07-21	0	14.80	14.80	14.84	14.68	15.26	5,424,937	80,449,476	14.830	11.23	11.23	11.26	11.14	11.58	7,148,348	11.254	-2.25%
2017-07-20	0	15.14	15.10	15.14	14.04	15.14	17,047,649	250,714,334	14.707	11.49	11.46	11.49	10.66	11.49	22,463,401	11.161	7.83%
2017-07-19	0	14.04	14.02	14.04	13.94	14.08	1,915,602	26,832,801	14.008	10.66	10.64	10.66	10.58	10.69	2,524,157	10.630	0.57%
2017-07-18	0	13.96	13.96	13.98	13.92	14.14	5,485,455	76,697,325	13.982	10.59	10.59	10.61	10.56	10.73	7,228,092	10.611	-1.27%
2017-07-17	0	14.14	14.14	14.16	14.00	14.30	4,604,953	65,154,003	14.149	10.73	10.73	10.75	10.62	10.85	6,067,869	10.738	0.28%
2017-07-14	0	14.10	14.10	14.12	13.80	14.26	7,762,117	109,507,501	14.108	10.70	10.70	10.72	10.47	10.82	10,228,011	10.707	1.15%
2017-07-13	0	13.94	13.86	13.94	13.78	13.98	3,747,709	51,971,305	13.868	10.58	10.52	10.58	10.46	10.61	4,938,293	10.524	1.16%
2017-07-12	0	13.78	13.76	13.78	13.72	13.98	3,971,736	54,923,902	13.829	10.46	10.44	10.46	10.41	10.61	5,233,490	10.495	-0.14%
2017-07-11	0	13.80	13.76	13.80	13.48	13.84	4,481,864	61,495,566	13.721	10.47	10.44	10.47	10.23	10.50	5,905,677	10.413	1.47%
2017-07-10	0	14.04	14.02	14.04	13.90	14.10	6,341,313	89,156,340	14.060	10.32	10.31	10.32	10.22	10.37	8,626,178	10.336	0.72%
2017-07-07	0	13.94	13.94	13.96	13.84	13.98	2,781,500	38,721,535	13.921	10.25	10.25	10.26	10.17	10.28	3,783,714	10.234	-0.43%
2017-07-06	0	14.00	14.00	14.02	13.88	14.08	2,578,772	36,048,231	13.979	10.29	10.29	10.31	10.20	10.35	3,507,940	10.276	0.00%
2017-07-05	0	14.00	13.98	14.00	13.82	14.14	3,177,698	44,495,850	14.003	10.29	10.28	10.29	10.16	10.39	4,322,668	10.294	0.29%
2017-07-04	0	13.96	13.96	13.98	13.74	14.26	8,274,196	116,086,905	14.030	10.26	10.26	10.28	10.10	10.48	11,255,506	10.314	0.58%
2017-07-03	0	13.88	13.88	13.90	13.32	13.92	6,924,732	94,996,639	13.719	10.20	10.20	10.22	9.792	10.23	9,419,811	10.085	3.89%
2017-06-30	0	13.36	13.36	13.38	13.32	13.46	3,329,978	44,606,310	13.395	9.821	9.821	9.836	9.792	9.895	4,529,816	9.8473	-0.89%
2017-06-29	0	13.48	13.46	13.48	13.32	13.56	2,556,942	34,373,832	13.443	9.909	9.895	9.909	9.792	9.968	3,478,244	9.8825	1.20%
2017-06-28	0	13.32	13.32	13.36	13.32	13.68	5,592,724	74,946,651	13.401	9.792	9.792	9.821	9.792	10.06	7,607,862	9.8512	-2.35%
2017-06-27	0	13.64	13.62	13.64	13.54	13.88	2,530,350	34,521,844	13.643	10.03	10.01	10.03	9.954	10.20	3,442,071	10.029	-1.02%
2017-06-26	0	13.78	13.78	13.80	13.60	13.84	4,876,612	66,952,894	13.729	10.13	10.13	10.14	9.998	10.17	6,633,724	10.093	0.73%
2017-06-23	0	13.68	13.60	13.68	13.44	13.68	5,137,593	69,754,889	13.577	10.06	9.998	10.06	9.880	10.06	6,988,740	9.9810	0.59%
2017-06-22	0	13.60	13.58	13.60	13.50	13.70	4,055,500	55,086,528	13.583	9.998	9.983	9.998	9.924	10.07	5,516,754	9.9853	-0.29%
2017-06-21	0	13.64	13.56	13.64	13.42	13.74	2,660,674	36,150,174	13.587	10.03	9.968	10.03	9.865	10.10	3,619,352	9.9880	0.74%
2017-06-20	0	13.54	13.52	13.54	13.46	13.74	3,263,119	44,205,646	13.547	9.954	9.939	9.954	9.895	10.10	4,438,867	9.9588	-0.15%
2017-06-19	0	13.56	13.54	13.56	13.40	13.62	1,367,500	18,534,535	13.554	9.968	9.954	9.968	9.851	10.01	1,860,230	9.9636	0.89%
2017-06-16	0	13.44	13.42	13.44	13.32	13.62	2,925,726	39,331,939	13.444	9.880	9.865	9.880	9.792	10.01	3,979,906	9.8826	0.30%
2017-06-15	0	13.40	13.38	13.40	13.32	13.74	5,838,436	78,389,806	13.427	9.851	9.836	9.851	9.792	10.10	7,942,107	9.8702	-2.47%
2017-06-14	0	13.74	13.72	13.74	13.56	13.92	5,956,039	81,623,997	13.704	10.10	10.09	10.10	9.968	10.23	8,102,084	10.074	-1.01%
2017-06-13	0	13.88	13.88	13.90	13.68	13.96	6,186,997	85,564,626	13.830	10.20	10.20	10.22	10.06	10.26	8,416,260	10.167	2.36%
2017-06-12	0	13.56	13.56	13.60	13.46	13.90	4,203,126	57,291,276	13.631	9.968	9.968	9.998	9.895	10.22	5,717,572	10.020	-2.02%
2017-06-09	0	13.84	13.82	13.84	13.66	14.38	7,539,540	104,450,101	13.854	10.17	10.16	10.17	10.04	10.57	10,256,143	10.184	-2.40%
2017-06-08	0	14.18	14.12	14.18	14.00	14.20	8,026,630	113,467,052	14.136	10.42	10.38	10.42	10.29	10.44	10,918,738	10.392	1.14%
2017-06-07	0	14.02	14.02	14.04	13.98	14.50	9,824,442	139,161,762	14.165	10.31	10.31	10.32	10.28	10.66	13,364,327	10.413	-0.85%
2017-06-06	0	14.14	14.14	14.16	13.46	14.40	19,101,674	269,177,169	14.092	10.39	10.39	10.41	9.895	10.59	25,984,277	10.359	5.05%
2017-06-05	0	13.46	13.46	13.48	13.40	13.64	6,479,674	87,248,512	13.465	9.895	9.895	9.909	9.851	10.03	8,814,392	9.8984	-0.59%
2017-06-02	0	13.54	13.52	13.54	13.36	13.66	8,616,913	116,687,387	13.542	9.954	9.939	9.954	9.821	10.04	11,721,709	9.9548	1.80%
2017-06-01	0	13.30	13.28	13.30	13.18	13.46	5,371,673	71,490,746	13.309	9.777	9.762	9.777	9.689	9.895	7,307,163	9.7837	0.00%
2017-05-31	0	13.30	13.28	13.30	13.00	13.58	12,854,215	171,146,782	13.314	9.777	9.762	9.777	9.557	9.983	17,485,771	9.7878	3.26%
2017-05-29	0	12.88	12.86	12.88	12.56	13.04	8,091,094	104,381,462	12.901	9.468	9.454	9.468	9.233	9.586	11,006,430	9.4837	2.71%
2017-05-26	0	12.54	12.54	12.56	12.42	12.74	2,346,296	29,437,088	12.546	9.218	9.218	9.233	9.130	9.365	3,191,700	9.2230	-0.63%
2017-05-25	0	12.62	12.62	12.64	12.42	13.04	9,239,080	117,845,369	12.755	9.277	9.277	9.292	9.130	9.586	12,568,051	9.3766	1.77%
2017-05-24	0	12.40	12.38	12.40	12.10	12.50	7,668,500	94,434,626	12.315	9.116	9.101	9.116	8.895	9.189	10,431,569	9.0528	2.65%
2017-05-23	0	12.08	12.08	12.14	12.06	12.26	2,204,372	26,744,750	12.133	8.880	8.880	8.924	8.866	9.013	2,998,638	8.9190	-0.49%
2017-05-22	0	12.14	12.12	12.14	12.10	12.24	1,392,986	16,938,530	12.160	8.924	8.910	8.924	8.895	8.998	1,894,899	8.9390	0.17%
2017-05-19	0	12.12	12.12	12.14	11.94	12.36	8,033,561	97,851,703	12.180	8.910	8.910	8.924	8.777	9.086	10,928,167	8.9541	2.71%
2017-05-18	0	11.80	11.80	11.84	11.78	12.04	4,381,000	52,061,212	11.883	8.674	8.674	8.704	8.660	8.851	5,959,536	8.7358	-2.16%
2017-05-17	0	12.06	12.04	12.06	11.96	12.18	1,149,260	13,836,770	12.040	8.866	8.851	8.866	8.792	8.954	1,563,355	8.8507	-0.50%
2017-05-16	0	12.12	12.10	12.12	11.92	12.16	3,900,700	47,185,840	12.097	8.910	8.895	8.910	8.763	8.939	5,306,177	8.8926	1.34%
2017-05-15	0	11.96	11.94	11.96	11.84	12.14	2,753,832	32,952,123	11.966	8.792	8.777	8.792	8.704	8.924	3,746,077	8.7964	-0.33%
2017-05-12	0	12.00	11.98	12.00	11.90	12.06	2,780,965	33,385,152	12.005	8.821	8.807	8.821	8.748	8.866	3,782,986	8.8251	0.50%
2017-05-11	0	11.94	11.92	11.94	11.68	12.02	3,046,264	36,313,497	11.921	8.777	8.763	8.777	8.586	8.836	4,143,876	8.7632	1.70%
2017-05-10	0	11.74	11.74	11.80	11.74	12.08	6,524,000	77,302,322	11.849	8.630	8.630	8.674	8.630	8.880	8,874,690	8.7104	-2.65%
2017-05-09	0	12.06	12.02	12.06	11.70	12.08	4,029,307	47,875,893	11.882	8.866	8.836	8.866	8.601	8.880	5,481,123	8.7347	1.69%
2017-05-08	0	11.86	11.80	11.86	11.66	11.94	3,475,700	41,069,246	11.816	8.719	8.674	8.719	8.572	8.777	4,728,044	8.6863	-0.17%
2017-05-05	0	11.88	11.86	11.88	11.78	11.96	4,767,137	56,514,140	11.855	8.733	8.719	8.733	8.660	8.792	6,484,804	8.7149	-0.17%
2017-05-04	0	11.90	11.88	11.90	11.84	12.54	9,644,796	115,449,262	11.970	8.748	8.733	8.748	8.704	9.218	13,119,952	8.7995	-4.19%
2017-05-02	0	12.42	12.40	12.42	12.36	12.58	3,965,254	49,492,042	12.481	9.130	9.116	9.130	9.086	9.248	5,393,991	9.1754	-0.64%
2017-04-28	0	12.50	12.48	12.50	12.46	12.72	3,926,010	49,155,067	12.520	9.189	9.174	9.189	9.160	9.351	5,340,607	9.2040	-0.95%
2017-04-27	0	12.62	12.60	12.62	12.52	13.10	7,960,000	101,412,982	12.740	9.277	9.263	9.277	9.204	9.630	10,828,101	9.3657	-2.77%
2017-04-26	0	12.98	12.96	12.98	12.94	13.28	5,240,936	68,378,205	13.047	9.542	9.527	9.542	9.513	9.762	7,129,319	9.5911	0.15%
2017-04-25	0	12.96	12.94	12.96	12.74	13.04	4,175,447	54,016,976	12.937	9.527	9.513	9.527	9.365	9.586	5,679,920	9.5102	1.89%
2017-04-24	0	12.72	12.70	12.72	12.56	12.88	2,940,346	37,273,472	12.677	9.351	9.336	9.351	9.233	9.468	3,999,794	9.3188	0.00%
2017-04-21	0	12.72	12.72	12.74	12.68	13.00	4,889,752	62,310,897	12.743	9.351	9.351	9.365	9.321	9.557	6,651,599	9.3678	-0.62%
2017-04-20	0	12.80	12.80	12.82	12.76	13.14	4,172,355	53,708,382	12.872	9.410	9.410	9.424	9.380	9.660	5,675,714	9.4628	-1.69%
2017-04-19	0	13.02	13.00	13.02	12.80	13.10	3,769,647	49,023,863	13.005	9.571	9.557	9.571	9.410	9.630	5,127,904	9.5602	0.15%
2017-04-18	0	13.00	12.98	13.00	12.90	13.40	3,594,407	47,152,228	13.118	9.557	9.542	9.557	9.483	9.851	4,889,523	9.6435	-1.96%
2017-04-13	0	13.26	13.26	13.28	12.88	13.46	7,428,148	98,569,956	13.270	9.748	9.748	9.762	9.468	9.895	10,104,615	9.7549	2.79%
2017-04-12	0	12.90	12.90	12.92	12.74	12.98	6,176,639	79,452,965	12.864	9.483	9.483	9.498	9.365	9.542	8,402,169	9.4562	0.47%
2017-04-11	0	12.84	12.82	12.84	12.68	12.98	3,779,215	48,360,760	12.797	9.439	9.424	9.439	9.321	9.542	5,140,920	9.4070	0.78%
2017-04-10	0	12.74	12.72	12.74	12.66	13.06	3,786,215	48,424,301	12.790	9.365	9.351	9.365	9.307	9.601	5,150,442	9.4020	-1.70%
2017-04-07	0	12.96	12.92	12.96	12.72	13.06	5,050,311	65,188,920	12.908	9.527	9.498	9.527	9.351	9.601	6,870,010	9.4889	0.15%
2017-04-06	0	12.94	12.94	12.96	12.50	13.26	8,181,948	106,060,031	12.963	9.513	9.513	9.527	9.189	9.748	11,130,020	9.5292	3.19%
2017-04-05	0	12.54	12.52	12.54	12.34	12.66	5,564,662	69,486,693	12.487	9.218	9.204	9.218	9.071	9.307	7,569,688	9.1796	0.64%
2017-04-03	0	12.46	12.44	12.46	12.30	12.56	3,734,410	46,382,694	12.420	9.160	9.145	9.160	9.042	9.233	5,079,971	9.1305	0.97%
2017-03-31	0	12.34	12.32	12.34	12.26	12.64	10,379,086	128,046,307	12.337	9.071	9.057	9.071	9.013	9.292	14,118,818	9.0692	-1.44%
2017-03-30	0	12.52	12.52	12.54	12.40	13.04	12,600,305	158,161,145	12.552	9.204	9.204	9.218	9.116	9.586	17,140,373	9.2274	-1.42%
2017-03-29	0	12.70	12.68	12.70	12.58	13.10	5,959,950	75,756,851	12.711	9.336	9.321	9.336	9.248	9.630	8,107,404	9.3442	-1.09%
2017-03-28	0	12.84	12.76	12.84	12.58	12.96	4,946,086	63,139,383	12.766	9.439	9.380	9.439	9.248	9.527	6,728,231	9.3842	2.56%
2017-03-27	0	12.52	12.50	12.52	12.40	13.40	8,930,453	113,555,764	12.716	9.204	9.189	9.204	9.116	9.851	12,148,222	9.3475	-6.29%
2017-03-24	0	13.36	13.36	13.40	13.30	13.70	3,904,932	52,288,886	13.391	9.821	9.821	9.851	9.777	10.07	5,311,934	9.8437	-2.34%
2017-03-23	0	13.68	13.66	13.68	13.40	13.90	8,344,197	113,930,628	13.654	10.06	10.04	10.06	9.851	10.22	11,350,729	10.037	0.88%
2017-03-22	0	13.56	13.56	13.58	13.04	13.60	9,894,092	132,430,126	13.385	9.968	9.968	9.983	9.586	9.998	13,459,073	9.8395	0.89%
2017-03-21	0	13.44	13.42	13.44	12.78	13.44	9,361,005	123,938,190	13.240	9.880	9.865	9.880	9.395	9.880	12,733,908	9.7329	5.33%
2017-03-20	0	12.76	12.74	12.76	12.32	12.84	7,820,403	98,786,319	12.632	9.380	9.365	9.380	9.057	9.439	10,638,205	9.2860	-0.93%
2017-03-17	0	12.88	12.86	12.88	12.64	13.16	13,426,805	172,952,857	12.881	9.468	9.454	9.468	9.292	9.674	18,264,673	9.4693	-2.13%
2017-03-16	0	13.16	13.14	13.16	13.02	13.40	7,046,167	92,547,078	13.134	9.674	9.660	9.674	9.571	9.851	9,585,001	9.6554	0.15%
2017-03-15	0	13.14	13.14	13.16	12.66	13.26	10,057,440	131,489,794	13.074	9.660	9.660	9.674	9.307	9.748	13,681,278	9.6109	2.02%
2017-03-14	0	12.88	12.86	12.88	12.84	13.50	15,164,308	198,358,897	13.081	9.468	9.454	9.468	9.439	9.924	20,628,223	9.6159	-2.87%
2017-03-13	0	13.26	13.22	13.26	12.58	13.30	16,004,699	209,198,637	13.071	9.748	9.718	9.748	9.248	9.777	21,771,419	9.6089	5.07%
2017-03-10	0	12.62	12.62	12.64	12.30	12.64	9,052,455	113,352,813	12.522	9.277	9.277	9.292	9.042	9.292	12,314,183	9.2051	1.12%
2017-03-09	0	12.48	12.46	12.48	12.22	12.74	15,039,285	187,026,950	12.436	9.174	9.160	9.174	8.983	9.365	20,458,152	9.1419	-0.64%
2017-03-08	0	12.56	12.52	12.56	11.56	12.56	28,384,478	340,946,674	12.012	9.233	9.204	9.233	8.498	9.233	38,611,807	8.8301	10.56%
2017-03-07	0	11.36	11.36	11.38	10.98	11.36	10,766,689	120,092,616	11.154	8.351	8.351	8.366	8.072	8.351	14,646,079	8.1996	2.71%
2017-03-06	0	11.06	11.04	11.06	10.92	11.08	1,655,620	18,238,623	11.016	8.130	8.116	8.130	8.028	8.145	2,252,163	8.0983	1.28%
2017-03-03	0	10.92	10.92	10.94	10.88	11.16	2,203,210	24,160,896	10.966	8.028	8.028	8.042	7.998	8.204	2,997,058	8.0615	-1.80%
2017-03-02	0	11.12	11.10	11.12	11.08	11.24	3,236,012	36,086,447	11.152	8.175	8.160	8.175	8.145	8.263	4,401,993	8.1978	-0.36%
2017-03-01	0	11.16	11.14	11.16	11.06	11.18	2,022,759	22,527,368	11.137	8.204	8.189	8.204	8.130	8.219	2,751,588	8.1870	0.18%
2017-02-28	0	11.14	11.14	11.16	11.06	11.20	4,580,199	50,944,068	11.123	8.189	8.189	8.204	8.130	8.233	6,230,510	8.1765	0.36%
2017-02-27	0	11.10	11.10	11.12	11.06	11.34	4,372,000	48,706,410	11.141	8.160	8.160	8.175	8.130	8.336	5,947,293	8.1897	-1.42%
2017-02-24	0	11.26	11.26	11.28	11.22	11.42	2,692,771	30,500,984	11.327	8.277	8.277	8.292	8.248	8.395	3,663,015	8.3267	-0.53%
2017-02-23	0	11.32	11.30	11.32	11.26	11.50	4,280,602	48,619,443	11.358	8.322	8.307	8.322	8.277	8.454	5,822,963	8.3496	-0.53%
2017-02-22	0	11.38	11.38	11.40	11.06	11.42	6,956,000	78,923,000	11.346	8.366	8.366	8.380	8.130	8.395	9,462,345	8.3407	3.45%
2017-02-21	0	11.00	11.00	11.02	10.96	11.18	2,361,549	26,125,568	11.063	8.086	8.086	8.101	8.057	8.219	3,212,449	8.1326	-0.54%
2017-02-20	0	11.06	11.06	11.08	10.92	11.18	2,953,500	32,698,205	11.071	8.130	8.130	8.145	8.028	8.219	4,017,688	8.1386	0.55%
2017-02-17	0	11.00	11.00	11.04	10.96	11.20	5,030,007	55,651,737	11.064	8.086	8.086	8.116	8.057	8.233	6,842,390	8.1334	-1.61%
2017-02-16	0	11.18	11.16	11.18	11.14	11.30	4,936,711	55,194,295	11.180	8.219	8.204	8.219	8.189	8.307	6,715,478	8.2190	0.00%
2017-02-15	0	11.18	11.16	11.18	11.14	11.32	4,820,551	54,065,400	11.216	8.219	8.204	8.219	8.189	8.322	6,557,464	8.2449	-0.36%
2017-02-14	0	11.22	11.22	11.24	11.10	11.32	4,437,314	49,864,786	11.238	8.248	8.248	8.263	8.160	8.322	6,036,141	8.2610	-0.53%
2017-02-13	0	11.28	11.26	11.28	11.06	11.30	3,117,597	34,932,286	11.205	8.292	8.277	8.292	8.130	8.307	4,240,911	8.2370	0.71%
2017-02-10	0	11.20	11.20	11.24	11.18	11.66	4,452,331	50,240,584	11.284	8.233	8.233	8.263	8.219	8.572	6,056,569	8.2952	-0.88%
2017-02-09	0	11.30	11.28	11.30	11.22	11.68	7,076,393	80,475,923	11.372	8.307	8.292	8.307	8.248	8.586	9,626,118	8.3602	-0.70%
2017-02-08	0	11.38	11.36	11.38	10.48	11.40	20,903,735	232,951,105	11.144	8.366	8.351	8.366	7.704	8.380	28,435,647	8.1922	7.77%
2017-02-07	0	10.56	10.54	10.56	10.42	10.56	1,337,792	14,053,460	10.505	7.763	7.748	7.763	7.660	7.763	1,819,817	7.7225	1.15%
2017-02-06	0	10.44	10.44	10.46	10.40	10.54	1,962,799	20,519,674	10.454	7.675	7.675	7.689	7.645	7.748	2,670,023	7.6852	-0.19%
2017-02-03	0	10.46	10.44	10.46	10.40	10.52	1,614,000	16,848,062	10.439	7.689	7.675	7.689	7.645	7.734	2,195,547	7.6737	0.00%
2017-02-02	0	10.46	10.44	10.46	10.40	10.54	2,534,852	26,503,413	10.456	7.689	7.675	7.689	7.645	7.748	3,448,195	7.6862	0.00%
2017-02-01	0	10.46	10.46	10.48	10.32	10.52	2,487,000	25,880,825	10.406	7.689	7.689	7.704	7.586	7.734	3,383,101	7.6500	0.19%
2017-01-27	0	10.44	10.44	10.48	10.42	10.56	1,800,768	18,856,610	10.471	7.675	7.675	7.704	7.660	7.763	2,449,610	7.6978	-0.76%
2017-01-26	0	10.52	10.50	10.52	10.44	10.56	2,371,504	24,893,692	10.497	7.734	7.719	7.734	7.675	7.763	3,225,990	7.7166	0.77%
2017-01-25	0	10.44	10.42	10.44	10.32	10.48	2,615,500	27,248,580	10.418	7.675	7.660	7.675	7.586	7.704	3,557,902	7.6586	0.77%
2017-01-24	0	10.36	10.34	10.36	10.28	10.36	1,463,500	15,105,785	10.322	7.616	7.601	7.616	7.557	7.616	1,990,820	7.5877	1.17%
2017-01-23	0	10.24	10.24	10.26	10.24	10.36	975,608	10,025,030	10.276	7.528	7.528	7.542	7.528	7.616	1,327,133	7.5539	0.00%
2017-01-20	0	10.24	10.24	10.30	10.24	10.34	1,144,264	11,777,083	10.292	7.528	7.528	7.572	7.528	7.601	1,556,559	7.5661	-0.97%
2017-01-19	0	10.34	10.30	10.34	10.26	10.36	2,776,830	28,659,892	10.321	7.601	7.572	7.601	7.542	7.616	3,777,361	7.5873	0.19%
2017-01-18	0	10.32	10.32	10.34	10.24	10.40	1,410,714	14,580,269	10.335	7.586	7.586	7.601	7.528	7.645	1,919,014	7.5978	0.39%
2017-01-17	0	10.28	10.26	10.28	10.20	10.34	1,424,505	14,615,326	10.260	7.557	7.542	7.557	7.498	7.601	1,937,774	7.5423	0.39%
2017-01-16	0	10.24	10.24	10.26	10.20	10.44	2,435,000	24,949,225	10.246	7.528	7.528	7.542	7.498	7.675	3,312,365	7.5321	-1.73%
2017-01-13	0	10.42	10.40	10.42	10.40	10.54	1,314,648	13,734,001	10.447	7.660	7.645	7.660	7.645	7.748	1,788,334	7.6798	-0.38%
2017-01-12	0	10.46	10.46	10.48	10.34	10.54	4,302,330	44,849,583	10.425	7.689	7.689	7.704	7.601	7.748	5,852,520	7.6633	0.58%
2017-01-11	0	10.40	10.38	10.40	10.36	10.46	2,088,563	21,729,318	10.404	7.645	7.631	7.645	7.616	7.689	2,841,102	7.6482	0.19%
2017-01-10	0	10.38	10.34	10.38	10.26	10.40	1,998,000	20,665,440	10.343	7.631	7.601	7.631	7.542	7.645	2,717,908	7.6034	1.17%
2017-01-09	0	10.26	10.26	10.28	10.20	10.46	2,993,500	30,764,705	10.277	7.542	7.542	7.557	7.498	7.689	4,072,100	7.5550	-1.54%
2017-01-06	0	10.42	10.40	10.42	10.36	10.46	1,356,011	14,103,360	10.401	7.660	7.645	7.660	7.616	7.689	1,844,601	7.6458	-0.19%
2017-01-05	0	10.44	10.42	10.44	10.24	10.58	2,987,879	31,108,339	10.412	7.675	7.660	7.675	7.528	7.778	4,064,454	7.6538	1.36%
2017-01-04	0	10.30	10.26	10.30	10.22	10.34	1,939,106	19,914,559	10.270	7.572	7.542	7.572	7.513	7.601	2,637,793	7.5497	0.59%
2017-01-03	0	10.24	10.22	10.24	10.12	10.36	2,801,000	28,635,607	10.223	7.528	7.513	7.528	7.439	7.616	3,810,240	7.5154	0.99%
2016-12-30	0	10.14	10.10	10.14	9.990	10.16	3,107,302	31,372,851	10.097	7.454	7.425	7.454	7.344	7.469	4,226,907	7.4222	1.20%
2016-12-29	0	10.02	10.02	10.04	9.860	10.08	1,854,193	18,522,222	9.9894	7.366	7.366	7.381	7.248	7.410	2,522,285	7.3434	0.00%
2016-12-28	0	10.02	10.02	10.04	9.840	10.06	3,804,905	38,043,496	9.9985	7.366	7.366	7.381	7.234	7.395	5,175,866	7.3502	0.60%
2016-12-23	0	9.960	9.960	9.970	9.800	10.02	3,761,750	37,411,555	9.9453	7.322	7.322	7.329	7.204	7.366	5,117,162	7.3110	-0.40%
2016-12-22	0	10.00	10.00	10.02	9.960	10.20	6,176,554	61,889,020	10.020	7.351	7.351	7.366	7.322	7.498	8,402,054	7.3659	-0.79%
2016-12-21	0	10.08	10.08	10.10	10.04	10.18	3,177,509	32,181,152	10.128	7.410	7.410	7.425	7.381	7.484	4,322,410	7.4452	0.00%
2016-12-20	0	10.08	10.06	10.08	10.02	10.20	4,709,360	47,501,699	10.087	7.410	7.395	7.410	7.366	7.498	6,406,209	7.4149	-0.98%
2016-12-19	0	10.18	10.18	10.20	10.14	10.28	4,262,165	43,464,349	10.198	7.484	7.484	7.498	7.454	7.557	5,797,883	7.4966	-0.97%
2016-12-16	0	10.28	10.24	10.28	10.16	10.32	3,404,628	34,901,263	10.251	7.557	7.528	7.557	7.469	7.586	4,631,364	7.5359	1.38%
2016-12-15	0	10.14	10.12	10.14	10.06	10.26	5,082,000	51,468,240	10.128	7.454	7.439	7.454	7.395	7.542	6,913,117	7.4450	-0.59%
2016-12-14	0	10.20	10.20	10.24	10.16	10.40	1,944,850	19,933,454	10.249	7.498	7.498	7.528	7.469	7.645	2,645,607	7.5345	-1.54%
2016-12-13	0	10.36	10.34	10.36	10.22	10.40	1,913,511	19,723,039	10.307	7.616	7.601	7.616	7.513	7.645	2,602,976	7.5771	0.78%
2016-12-12	0	10.28	10.26	10.28	10.20	10.58	1,889,833	19,441,106	10.287	7.557	7.542	7.557	7.498	7.778	2,570,767	7.5624	-2.10%
2016-12-09	0	10.50	10.48	10.50	10.42	10.60	1,951,568	20,479,352	10.494	7.719	7.704	7.719	7.660	7.792	2,654,746	7.7142	-0.19%
2016-12-08	0	10.52	10.48	10.52	10.36	10.52	3,118,671	32,672,476	10.476	7.734	7.704	7.734	7.616	7.734	4,242,372	7.7015	1.54%
2016-12-07	0	10.36	10.34	10.36	10.32	10.44	1,287,000	13,339,935	10.365	7.616	7.601	7.616	7.586	7.675	1,750,724	7.6197	-0.58%
2016-12-06	0	10.42	10.40	10.42	10.24	10.44	3,090,489	32,101,636	10.387	7.660	7.645	7.660	7.528	7.675	4,204,036	7.6359	1.36%
2016-12-05	0	10.28	10.28	10.30	10.22	10.36	1,929,293	19,849,654	10.289	7.557	7.557	7.572	7.513	7.616	2,624,445	7.5634	-0.19%
2016-12-02	0	10.30	10.28	10.30	10.20	10.32	1,971,115	20,248,390	10.273	7.572	7.557	7.572	7.498	7.586	2,681,336	7.5516	0.00%
2016-12-01	0	10.30	10.30	10.32	10.18	10.36	3,480,463	35,769,587	10.277	7.572	7.572	7.586	7.484	7.616	4,734,523	7.5551	1.58%
2016-11-30	0	10.14	10.14	10.20	10.14	10.32	5,929,128	60,370,338	10.182	7.454	7.454	7.498	7.454	7.586	8,065,477	7.4850	-0.78%
2016-11-29	0	10.22	10.22	10.24	10.22	10.36	3,450,000	35,318,735	10.237	7.513	7.513	7.528	7.513	7.616	4,693,084	7.5257	-0.97%
2016-11-28	0	10.32	10.32	10.34	10.14	10.36	2,136,232	22,046,974	10.321	7.586	7.586	7.601	7.454	7.616	2,905,947	7.5868	0.98%
2016-11-25	0	10.22	10.20	10.22	10.12	10.28	2,731,052	27,831,457	10.191	7.513	7.498	7.513	7.439	7.557	3,715,089	7.4915	-0.78%
2016-11-24	0	10.30	10.28	10.30	10.22	10.34	851,000	8,755,635	10.289	7.572	7.557	7.572	7.513	7.601	1,157,627	7.5634	-0.39%
2016-11-23	0	10.34	10.32	10.34	10.22	10.36	4,405,059	45,430,674	10.313	7.601	7.586	7.601	7.513	7.616	5,992,264	7.5816	0.78%
2016-11-22	0	10.26	10.24	10.26	10.18	10.30	4,801,000	49,169,091	10.241	7.542	7.528	7.542	7.484	7.572	6,530,868	7.5287	0.59%
2016-11-21	0	10.20	10.20	10.22	10.16	10.28	1,969,442	20,094,189	10.203	7.498	7.498	7.513	7.469	7.557	2,679,060	7.5005	0.00%
2016-11-18	0	10.20	10.18	10.20	10.10	10.22	4,463,657	45,426,288	10.177	7.498	7.484	7.498	7.425	7.513	6,071,976	7.4813	-0.39%
2016-11-17	0	10.24	10.20	10.24	10.12	10.28	1,761,425	17,957,128	10.195	7.528	7.498	7.528	7.439	7.557	2,396,091	7.4943	0.59%
2016-11-16	0	10.18	10.16	10.18	10.06	10.32	2,242,808	22,875,777	10.200	7.484	7.469	7.484	7.395	7.586	3,050,923	7.4980	0.20%
2016-11-15	0	10.16	10.16	10.18	10.10	10.28	3,143,000	32,108,696	10.216	7.469	7.469	7.484	7.425	7.557	4,275,467	7.5100	0.59%
2016-11-14	0	10.10	10.10	10.16	10.10	10.32	5,253,480	53,389,691	10.163	7.425	7.425	7.469	7.425	7.586	7,146,383	7.4709	-1.75%
2016-11-11	0	10.28	10.28	10.32	10.26	10.56	3,002,919	30,993,762	10.321	7.557	7.557	7.586	7.542	7.763	4,084,913	7.5874	-2.10%
2016-11-10	0	10.50	10.50	10.52	10.30	10.60	3,402,605	35,639,784	10.474	7.719	7.719	7.734	7.572	7.792	4,628,612	7.6999	1.94%
2016-11-09	0	10.30	10.28	10.30	10.04	10.50	7,704,702	78,753,738	10.222	7.572	7.557	7.572	7.381	7.719	10,480,815	7.5141	-0.96%
2016-11-08	0	10.40	10.38	10.40	10.26	10.48	1,065,074	11,055,721	10.380	7.645	7.631	7.645	7.542	7.704	1,448,835	7.6308	0.39%
2016-11-07	0	10.36	10.36	10.38	10.20	10.42	2,450,967	25,309,708	10.326	7.616	7.616	7.631	7.498	7.660	3,334,085	7.5912	0.19%
2016-11-04	0	10.34	10.34	10.36	10.22	10.38	3,250,580	33,531,624	10.316	7.601	7.601	7.616	7.513	7.631	4,421,810	7.5832	0.78%
2016-11-03	0	10.26	10.26	10.30	10.24	10.42	2,679,497	27,658,843	10.322	7.542	7.542	7.572	7.528	7.660	3,644,958	7.5882	-0.77%
2016-11-02	0	10.34	10.32	10.34	10.18	10.38	3,468,745	35,706,717	10.294	7.601	7.586	7.601	7.484	7.631	4,718,583	7.5673	0.58%
2016-11-01	0	10.28	10.28	10.30	10.26	10.48	4,467,600	46,091,056	10.317	7.557	7.557	7.572	7.542	7.704	6,077,340	7.5841	-0.96%
2016-10-31	0	10.38	10.36	10.38	10.30	10.50	2,384,563	24,814,907	10.407	7.631	7.616	7.631	7.572	7.719	3,243,755	7.6501	-0.57%
2016-10-28	0	10.44	10.40	10.44	10.32	10.46	3,136,050	32,673,651	10.419	7.675	7.645	7.675	7.586	7.689	4,266,013	7.6591	0.19%
2016-10-27	0	10.42	10.40	10.42	10.26	10.42	2,263,000	23,427,055	10.352	7.660	7.645	7.660	7.542	7.660	3,078,391	7.6102	0.97%
2016-10-26	0	10.32	10.32	10.38	10.30	10.50	4,264,555	44,379,428	10.407	7.586	7.586	7.631	7.572	7.719	5,801,135	7.6501	-0.77%
2016-10-25	0	10.40	10.40	10.42	10.32	10.50	3,365,974	35,075,886	10.421	7.645	7.645	7.660	7.586	7.719	4,578,782	7.6605	0.39%
2016-10-24	0	10.36	10.34	10.36	10.14	10.38	5,284,200	54,350,330	10.285	7.616	7.601	7.616	7.454	7.631	7,188,172	7.5611	0.78%
2016-10-20	0	10.28	10.28	10.30	10.26	10.46	2,505,089	25,815,418	10.305	7.557	7.557	7.572	7.542	7.689	3,407,708	7.5756	0.00%
2016-10-19	0	10.28	10.28	10.32	10.26	10.52	5,135,346	53,385,298	10.396	7.557	7.557	7.586	7.542	7.734	6,985,684	7.6421	-0.58%
2016-10-18	0	10.34	10.34	10.36	10.16	10.42	7,013,954	72,340,818	10.314	7.601	7.601	7.616	7.469	7.660	9,541,181	7.5820	1.77%
2016-10-17	0	10.16	10.16	10.18	10.14	10.38	5,061,150	51,689,466	10.213	7.469	7.469	7.484	7.454	7.631	6,884,754	7.5078	-1.17%
2016-10-14	0	10.28	10.26	10.28	10.22	10.32	3,934,276	40,464,943	10.285	7.557	7.542	7.557	7.513	7.586	5,351,851	7.5609	0.78%
2016-10-13	0	10.20	10.18	10.20	10.16	10.38	5,866,549	60,053,192	10.237	7.498	7.484	7.498	7.469	7.631	7,980,350	7.5251	-0.97%
2016-10-12	0	10.30	10.24	10.30	10.04	10.30	6,432,818	65,648,671	10.205	7.572	7.528	7.572	7.381	7.572	8,750,653	7.5021	2.18%
2016-10-11	0	10.08	10.08	10.10	10.02	10.56	13,198,642	134,081,783	10.159	7.410	7.410	7.425	7.366	7.763	17,954,300	7.4679	-4.00%
2016-10-07	0	10.50	10.50	10.52	10.42	10.66	8,098,220	84,936,631	10.488	7.719	7.719	7.734	7.660	7.836	11,016,123	7.7102	-0.57%
2016-10-06	0	10.56	10.54	10.56	10.44	10.70	8,616,543	90,998,784	10.561	7.763	7.748	7.763	7.675	7.866	11,721,205	7.7636	0.00%
2016-10-05	0	10.56	10.54	10.56	10.44	10.58	3,351,321	35,233,234	10.513	7.763	7.748	7.763	7.675	7.778	4,558,849	7.7285	0.19%
2016-10-04	0	10.54	10.54	10.56	10.48	10.72	5,334,867	56,224,140	10.539	7.748	7.748	7.763	7.704	7.881	7,257,095	7.7475	0.00%
2016-10-03	0	10.54	10.52	10.54	10.46	10.70	4,702,768	49,429,382	10.511	7.748	7.734	7.748	7.689	7.866	6,397,242	7.7267	0.38%
2016-09-30	0	10.50	10.50	10.54	10.48	10.72	7,885,404	83,178,148	10.548	7.719	7.719	7.748	7.704	7.881	10,726,627	7.7544	-2.05%
2016-09-29	0	10.72	10.72	10.74	10.70	10.88	4,081,370	43,932,391	10.764	7.881	7.881	7.895	7.866	7.998	5,551,945	7.9130	-0.37%
2016-09-28	0	10.76	10.76	10.78	10.64	11.00	11,735,000	125,996,405	10.737	7.910	7.910	7.925	7.822	8.086	15,963,287	7.8929	-1.65%
2016-09-27	0	10.94	10.94	10.96	10.88	11.20	8,650,013	94,568,122	10.933	8.042	8.042	8.057	7.998	8.233	11,766,735	8.0369	-1.44%
2016-09-26	0	11.10	11.10	11.12	11.02	11.34	3,425,300	38,016,101	11.099	8.160	8.160	8.175	8.101	8.336	4,659,484	8.1589	-2.12%
2016-09-23	0	11.34	11.34	11.36	11.24	11.42	4,554,457	51,578,551	11.325	8.336	8.336	8.351	8.263	8.395	6,195,492	8.3252	0.00%
2016-09-22	0	11.34	11.34	11.36	11.20	11.42	6,424,906	72,884,368	11.344	8.336	8.336	8.351	8.233	8.395	8,739,891	8.3393	1.07%
2016-09-21	0	11.22	11.22	11.26	11.08	11.30	6,132,600	68,823,142	11.223	8.248	8.248	8.277	8.145	8.307	8,342,263	8.2499	-1.06%
2016-09-20	0	11.34	11.32	11.34	11.12	11.36	6,555,391	73,768,582	11.253	8.336	8.322	8.336	8.175	8.351	8,917,391	8.2724	1.25%
2016-09-19	0	11.20	11.20	11.22	10.88	11.24	6,304,060	70,197,958	11.135	8.233	8.233	8.248	7.998	8.263	8,575,502	8.1859	3.70%
2016-09-15	0	10.80	10.78	10.80	10.68	10.86	3,807,405	41,056,233	10.783	7.939	7.925	7.939	7.851	7.983	5,179,267	7.9270	-0.18%
2016-09-14	0	10.82	10.78	10.82	10.64	11.00	5,416,500	58,390,765	10.780	7.954	7.925	7.954	7.822	8.086	7,368,142	7.9248	0.37%
2016-09-13	0	10.78	10.78	10.80	10.74	11.20	7,071,965	77,100,261	10.902	7.925	7.925	7.939	7.895	8.233	9,620,094	8.0145	-2.36%
2016-09-12	0	11.04	11.02	11.04	11.00	11.36	8,328,647	93,325,303	11.205	8.116	8.101	8.116	8.086	8.351	11,329,576	8.2373	-3.66%
2016-09-09	0	11.78	11.78	11.80	11.44	11.94	12,360,707	145,779,276	11.794	8.425	8.425	8.439	8.181	8.539	17,283,958	8.4344	1.90%
2016-09-08	0	11.56	11.54	11.56	11.36	11.56	5,239,618	60,111,809	11.473	8.267	8.253	8.267	8.124	8.267	7,326,550	8.2047	1.23%
2016-09-07	0	11.42	11.42	11.46	11.38	11.64	6,779,610	77,723,065	11.464	8.167	8.167	8.196	8.138	8.324	9,479,918	8.1987	-0.35%
2016-09-06	0	11.46	11.44	11.46	11.20	11.48	6,599,132	75,192,389	11.394	8.196	8.181	8.196	8.010	8.210	9,227,556	8.1487	1.24%
2016-09-05	0	11.32	11.32	11.34	11.18	11.42	5,717,857	64,665,600	11.309	8.096	8.096	8.110	7.995	8.167	7,995,271	8.0880	1.98%
2016-09-02	0	11.10	11.10	11.12	10.98	11.14	3,493,847	38,682,227	11.072	7.938	7.938	7.953	7.852	7.967	4,885,441	7.9179	1.09%
2016-09-01	0	10.98	10.98	11.00	10.76	11.04	3,431,100	37,559,983	10.947	7.852	7.852	7.867	7.695	7.895	4,797,702	7.8287	1.67%
2016-08-31	0	10.80	10.80	10.84	10.76	11.10	8,881,478	96,352,186	10.849	7.724	7.724	7.752	7.695	7.938	12,418,957	7.7585	-1.82%
2016-08-30	0	11.00	11.00	11.02	10.92	11.06	2,305,213	25,355,173	10.999	7.867	7.867	7.881	7.809	7.910	3,223,376	7.8660	0.92%
2016-08-29	0	10.90	10.88	10.90	10.74	10.98	3,770,700	41,054,615	10.888	7.795	7.781	7.795	7.681	7.852	5,272,564	7.7865	0.74%
2016-08-26	0	10.82	10.82	10.84	10.64	10.92	3,385,500	36,592,280	10.809	7.738	7.738	7.752	7.609	7.809	4,733,940	7.7298	0.74%
2016-08-25	0	10.74	10.72	10.74	10.60	10.88	3,178,350	34,026,270	10.706	7.681	7.666	7.681	7.581	7.781	4,444,282	7.6562	-0.92%
2016-08-24	0	10.84	10.82	10.84	10.68	10.98	5,598,357	60,338,600	10.778	7.752	7.738	7.752	7.638	7.852	7,828,174	7.7079	-0.91%
2016-08-23	0	10.94	10.92	10.94	10.82	11.18	5,976,150	65,332,805	10.932	7.824	7.809	7.824	7.738	7.995	8,356,442	7.8183	-1.97%
2016-08-22	0	11.16	11.14	11.16	10.98	11.26	5,089,350	56,531,265	11.108	7.981	7.967	7.981	7.852	8.053	7,116,430	7.9438	-0.53%
2016-08-19	0	11.22	11.20	11.22	11.04	11.30	6,003,928	67,016,955	11.162	8.024	8.010	8.024	7.895	8.081	8,395,283	7.9827	0.54%
2016-08-18	0	11.16	11.16	11.18	10.98	11.38	9,619,850	107,754,978	11.201	7.981	7.981	7.995	7.852	8.138	13,451,422	8.0107	1.82%
2016-08-17	0	10.96	10.96	10.98	10.92	11.16	3,697,554	40,583,767	10.976	7.838	7.838	7.852	7.809	7.981	5,170,284	7.8494	-1.26%
2016-08-16	0	11.10	11.08	11.10	11.04	11.22	4,286,500	47,609,005	11.107	7.938	7.924	7.938	7.895	8.024	5,993,806	7.9430	0.00%
2016-08-15	0	11.10	11.10	11.12	10.98	11.18	5,044,500	56,116,795	11.124	7.938	7.938	7.953	7.852	7.995	7,053,717	7.9556	0.91%
2016-08-12	0	11.00	10.98	11.00	10.94	11.10	4,068,020	44,730,752	10.996	7.867	7.852	7.867	7.824	7.938	5,688,306	7.8636	0.00%
2016-08-11	0	11.00	10.98	11.00	10.90	11.16	5,966,958	65,513,165	10.979	7.867	7.852	7.867	7.795	7.981	8,343,588	7.8519	-1.43%
2016-08-10	0	11.16	11.10	11.16	10.92	11.34	14,827,013	165,197,739	11.142	7.981	7.938	7.981	7.809	8.110	20,732,590	7.9680	1.45%
2016-08-09	0	11.00	10.96	11.00	10.60	11.00	12,337,459	133,645,965	10.833	7.867	7.838	7.867	7.581	7.867	17,251,450	7.7469	2.80%
2016-08-08	0	10.70	10.68	10.70	10.44	10.74	10,284,352	108,935,797	10.592	7.652	7.638	7.652	7.466	7.681	14,380,594	7.5752	3.48%
2016-08-05	0	10.34	10.32	10.34	10.10	10.40	5,854,000	60,280,235	10.297	7.395	7.380	7.395	7.223	7.438	8,185,639	7.3641	2.17%
2016-08-04	0	10.12	10.08	10.12	9.890	10.12	3,460,620	34,704,327	10.028	7.237	7.209	7.237	7.073	7.237	4,838,980	7.1718	1.81%
2016-08-03	0	9.940	9.940	9.960	9.910	10.10	6,675,129	66,497,525	9.9620	7.109	7.109	7.123	7.087	7.223	9,333,823	7.1244	-2.55%
2016-08-01	0	10.20	10.18	10.20	10.18	10.30	2,146,500	21,909,502	10.207	7.295	7.280	7.295	7.280	7.366	3,001,448	7.2996	0.79%
2016-07-29	0	10.12	10.12	10.18	10.10	10.32	5,156,854	52,777,051	10.234	7.237	7.237	7.280	7.223	7.380	7,210,821	7.3191	-1.94%
2016-07-28	0	10.32	10.30	10.32	10.06	10.32	7,005,488	71,930,292	10.268	7.380	7.366	7.380	7.194	7.380	9,795,763	7.3430	1.78%
2016-07-27	0	10.14	10.08	10.14	10.04	10.34	7,886,800	80,020,543	10.146	7.252	7.209	7.252	7.180	7.395	11,028,101	7.2561	-1.74%
2016-07-26	0	10.32	10.30	10.32	10.20	10.36	4,074,318	41,944,208	10.295	7.380	7.366	7.380	7.295	7.409	5,697,113	7.3624	0.19%
2016-07-25	0	10.30	10.24	10.30	10.24	10.52	2,846,511	29,406,244	10.331	7.366	7.323	7.366	7.323	7.523	3,980,272	7.3880	-1.15%
2016-07-22	0	10.42	10.40	10.46	10.38	10.54	3,218,330	33,624,051	10.448	7.452	7.438	7.481	7.423	7.538	4,500,186	7.4717	-1.33%
2016-07-21	0	10.56	10.54	10.56	10.30	10.68	4,916,366	51,829,512	10.542	7.552	7.538	7.552	7.366	7.638	6,874,547	7.5393	1.54%
2016-07-20	0	10.40	10.36	10.42	10.30	10.44	3,895,500	40,449,410	10.384	7.438	7.409	7.452	7.366	7.466	5,447,072	7.4259	0.58%
2016-07-19	0	10.34	10.32	10.36	10.26	10.40	4,622,000	47,683,600	10.317	7.395	7.380	7.409	7.337	7.438	6,462,936	7.3780	0.39%
2016-07-18	0	10.30	10.30	10.34	10.26	10.40	5,759,722	59,321,191	10.299	7.366	7.366	7.395	7.337	7.438	8,053,811	7.3656	-0.19%
2016-07-15	0	10.32	10.32	10.34	10.24	10.46	7,482,320	77,620,426	10.374	7.380	7.380	7.395	7.323	7.481	10,462,517	7.4189	0.39%
2016-07-14	0	10.28	10.28	10.32	10.02	10.32	9,192,587	93,819,771	10.206	7.352	7.352	7.380	7.166	7.380	12,853,981	7.2989	1.18%
2016-07-13	0	10.16	10.12	10.16	9.960	10.20	7,854,524	79,572,414	10.131	7.266	7.237	7.266	7.123	7.295	10,982,969	7.2451	1.20%
2016-07-12	0	10.04	10.00	10.04	9.830	10.04	8,765,337	87,067,244	9.9331	7.180	7.152	7.180	7.030	7.180	12,256,558	7.1037	0.20%
2016-07-11	0	10.42	10.40	10.42	10.14	10.46	13,147,500	136,239,715	10.362	7.166	7.152	7.166	6.973	7.193	19,118,027	7.1262	3.37%
2016-07-08	0	10.08	10.06	10.08	9.860	10.10	6,457,391	64,577,098	10.001	6.932	6.918	6.932	6.781	6.946	9,389,814	6.8774	0.90%
2016-07-07	0	9.990	9.980	9.990	9.980	10.10	6,315,935	63,395,291	10.037	6.870	6.863	6.870	6.863	6.946	9,184,120	6.9027	-0.10%
2016-07-06	0	10.00	9.980	9.990	9.710	10.04	11,337,563	111,996,862	9.8784	6.877	6.863	6.870	6.678	6.905	16,486,163	6.7934	0.50%
2016-07-05	0	9.950	9.940	9.950	9.930	10.18	9,297,500	93,647,311	10.072	6.843	6.836	6.843	6.829	7.001	13,519,669	6.9267	-0.70%
2016-07-04	0	10.02	10.00	10.02	9.880	10.06	9,848,267	98,173,050	9.9686	6.891	6.877	6.891	6.794	6.918	14,320,550	6.8554	2.66%
2016-06-30	0	9.760	9.720	9.780	9.600	9.880	6,930,924	67,580,179	9.7505	6.712	6.684	6.726	6.602	6.794	10,078,387	6.7055	2.09%
2016-06-29	0	9.560	9.520	9.580	9.430	9.570	3,430,625	32,603,252	9.5036	6.574	6.547	6.588	6.485	6.581	4,988,536	6.5356	1.70%
2016-06-28	0	9.400	9.400	9.410	9.380	9.500	5,631,421	52,969,741	9.4061	6.464	6.464	6.471	6.451	6.533	8,188,755	6.4686	-1.78%
2016-06-27	0	9.570	9.560	9.570	9.380	9.610	1,557,813	14,812,247	9.5084	6.581	6.574	6.581	6.451	6.609	2,265,245	6.5389	-0.42%
2016-06-24	0	9.610	9.570	9.630	9.360	9.790	6,602,000	63,168,960	9.5682	6.609	6.581	6.623	6.437	6.733	9,600,092	6.5800	-1.54%
2016-06-23	0	9.760	9.740	9.760	9.680	9.780	1,639,978	15,946,886	9.7238	6.712	6.698	6.712	6.657	6.726	2,384,723	6.6871	0.62%
2016-06-22	0	9.700	9.700	9.710	9.510	9.780	3,773,934	36,513,215	9.6751	6.671	6.671	6.678	6.540	6.726	5,487,748	6.6536	1.36%
2016-06-21	0	9.570	9.560	9.580	9.500	9.590	2,297,300	21,948,779	9.5542	6.581	6.574	6.588	6.533	6.595	3,340,547	6.5704	0.21%
2016-06-20	0	9.550	9.530	9.550	9.400	9.560	3,428,500	32,444,255	9.4631	6.568	6.554	6.568	6.464	6.574	4,985,446	6.5078	1.60%
2016-06-17	0	9.400	9.370	9.410	9.350	9.500	3,721,283	34,931,073	9.3868	6.464	6.444	6.471	6.430	6.533	5,411,188	6.4553	0.32%
2016-06-16	0	9.370	9.320	9.380	9.310	9.480	7,490,592	70,170,680	9.3678	6.444	6.409	6.451	6.403	6.519	10,892,211	6.4423	-1.16%
2016-06-15	0	9.480	9.470	9.550	9.410	9.550	6,027,505	57,116,447	9.4760	6.519	6.513	6.568	6.471	6.568	8,764,708	6.5166	-0.63%
2016-06-14	0	9.540	9.510	9.570	9.440	9.640	5,857,149	55,687,431	9.5076	6.561	6.540	6.581	6.492	6.629	8,516,990	6.5384	-0.73%
2016-06-13	0	9.610	9.590	9.620	9.530	9.860	4,827,994	46,293,344	9.5885	6.609	6.595	6.616	6.554	6.781	7,020,477	6.5940	-2.93%
2016-06-10	0	9.900	9.870	9.910	9.820	10.18	3,447,238	34,304,420	9.9513	6.808	6.788	6.815	6.753	7.001	5,012,694	6.8435	-2.56%
2016-06-08	0	10.16	10.16	10.18	10.10	10.38	5,384,006	54,798,661	10.178	6.987	6.987	7.001	6.946	7.138	7,828,984	6.9995	0.00%
2016-06-07	0	10.16	10.14	10.16	9.950	10.22	6,587,000	66,577,792	10.108	6.987	6.973	6.987	6.843	7.028	9,578,280	6.9509	2.83%
2016-06-06	0	9.880	9.870	9.880	9.720	9.900	2,354,800	23,207,247	9.8553	6.794	6.788	6.794	6.684	6.808	3,424,159	6.7775	0.82%
2016-06-03	0	9.800	9.790	9.810	9.790	9.880	2,929,500	28,829,202	9.8410	6.739	6.733	6.746	6.733	6.794	4,259,841	6.7677	-0.51%
2016-06-02	0	9.850	9.840	9.860	9.800	10.00	2,601,922	25,685,532	9.8718	6.774	6.767	6.781	6.739	6.877	3,783,504	6.7888	-0.30%
2016-06-01	0	9.880	9.870	9.880	9.810	9.940	6,217,494	61,333,347	9.8646	6.794	6.788	6.794	6.746	6.836	9,040,975	6.7839	0.41%
2016-05-31	0	9.840	9.820	9.830	9.710	9.970	24,511,491	241,924,483	9.8698	6.767	6.753	6.760	6.678	6.856	35,642,620	6.7875	1.76%
2016-05-30	0	9.670	9.650	9.670	9.560	9.720	3,685,227	35,566,650	9.6511	6.650	6.636	6.650	6.574	6.684	5,358,758	6.6371	1.15%
2016-05-27	0	9.560	9.560	9.570	9.500	9.620	5,190,400	49,599,886	9.5561	6.574	6.574	6.581	6.533	6.616	7,547,458	6.5717	-0.42%
2016-05-26	0	9.600	9.600	9.620	9.560	9.640	1,834,875	17,628,890	9.6077	6.602	6.602	6.616	6.574	6.629	2,668,126	6.6072	-0.21%
2016-05-25	0	9.620	9.600	9.620	9.540	9.660	4,572,039	43,872,322	9.5958	6.616	6.602	6.616	6.561	6.643	6,648,288	6.5990	1.69%
2016-05-24	0	9.460	9.460	9.500	9.410	9.660	6,927,540	65,746,616	9.4906	6.506	6.506	6.533	6.471	6.643	10,073,466	6.5267	-1.66%
2016-05-23	0	9.620	9.610	9.620	9.610	9.800	2,862,068	27,737,797	9.6915	6.616	6.609	6.616	6.609	6.739	4,161,787	6.6649	-0.62%
2016-05-20	0	9.680	9.660	9.700	9.610	9.880	5,093,722	49,502,806	9.7184	6.657	6.643	6.671	6.609	6.794	7,406,877	6.6834	0.10%
2016-05-19	0	9.670	9.660	9.700	9.610	9.730	4,935,000	47,751,802	9.6762	6.650	6.643	6.671	6.609	6.691	7,176,076	6.6543	0.10%
2016-05-18	0	9.660	9.650	9.700	9.600	9.750	4,795,934	46,255,586	9.6448	6.643	6.636	6.671	6.602	6.705	6,973,858	6.6327	0.00%
2016-05-17	0	9.660	9.640	9.680	9.510	9.720	8,288,000	79,506,850	9.5930	6.643	6.629	6.657	6.540	6.684	12,051,737	6.5971	0.84%
2016-05-16	0	9.580	9.570	9.590	9.500	9.710	6,825,324	65,384,494	9.5797	6.588	6.581	6.595	6.533	6.678	9,924,832	6.5880	-1.34%
2016-05-13	0	9.710	9.700	9.710	9.700	10.28	10,222,500	100,000,818	9.7824	6.678	6.671	6.678	6.671	7.070	14,864,729	6.7274	-3.09%
2016-05-12	0	10.02	10.00	10.02	9.960	10.20	9,522,693	95,416,301	10.020	6.891	6.877	6.891	6.850	7.015	13,847,127	6.8907	-1.57%
2016-05-11	0	10.18	10.16	10.20	10.14	10.50	8,103,845	83,061,364	10.250	7.001	6.987	7.015	6.973	7.221	11,783,953	7.0487	-3.05%
2016-05-10	0	10.50	10.46	10.50	10.32	10.60	6,984,645	73,122,685	10.469	7.221	7.193	7.221	7.097	7.290	10,156,504	7.1996	-0.94%
2016-05-09	0	10.60	10.58	10.60	10.50	10.64	5,312,372	56,242,341	10.587	7.290	7.276	7.290	7.221	7.317	7,724,820	7.2807	0.38%
2016-05-06	0	10.56	10.54	10.56	10.54	10.72	5,516,417	58,538,983	10.612	7.262	7.248	7.262	7.248	7.372	8,021,526	7.2977	-1.12%
2016-05-05	0	10.68	10.68	10.70	10.64	10.80	2,282,077	24,403,523	10.694	7.345	7.345	7.358	7.317	7.427	3,318,411	7.3540	-0.74%
2016-05-04	0	10.76	10.74	10.76	10.68	10.80	3,546,757	38,109,239	10.745	7.400	7.386	7.400	7.345	7.427	5,157,406	7.3892	0.94%
2016-05-03	0	10.66	10.66	10.70	10.62	10.84	4,904,266	52,639,488	10.733	7.331	7.331	7.358	7.303	7.455	7,131,385	7.3814	-0.93%
2016-04-29	0	10.76	10.74	10.76	10.72	10.86	6,008,145	64,961,880	10.812	7.400	7.386	7.400	7.372	7.468	8,736,557	7.4356	-0.74%
2016-04-28	0	10.84	10.82	10.86	10.74	10.96	6,033,314	65,312,282	10.825	7.455	7.441	7.468	7.386	7.537	8,773,155	7.4446	0.74%
2016-04-27	0	10.76	10.72	10.80	10.56	10.84	3,950,577	42,241,264	10.692	7.400	7.372	7.427	7.262	7.455	5,744,608	7.3532	1.51%
2016-04-26	0	10.60	10.60	10.68	10.52	10.92	7,578,767	80,473,129	10.618	7.290	7.290	7.345	7.235	7.510	11,020,428	7.3022	-2.93%
2016-04-25	0	10.92	10.90	10.92	10.80	10.98	2,662,717	29,043,759	10.908	7.510	7.496	7.510	7.427	7.551	3,871,907	7.5012	0.37%
2016-04-22	0	10.88	10.88	10.90	10.84	11.08	8,787,308	96,334,818	10.963	7.482	7.482	7.496	7.455	7.620	12,777,790	7.5392	-2.51%
2016-04-21	0	11.16	11.14	11.16	11.06	11.24	2,589,894	28,861,534	11.144	7.675	7.661	7.675	7.606	7.730	3,766,014	7.6637	0.18%
2016-04-20	0	11.14	11.10	11.14	11.00	11.32	4,683,635	52,216,134	11.149	7.661	7.633	7.661	7.565	7.785	6,810,562	7.6669	0.00%
2016-04-19	0	11.14	11.12	11.14	11.02	11.20	4,159,192	46,143,351	11.094	7.661	7.647	7.661	7.578	7.702	6,047,959	7.6296	0.72%
2016-04-18	0	11.06	11.04	11.10	10.90	11.10	2,856,332	31,400,717	10.993	7.606	7.592	7.633	7.496	7.633	4,153,446	7.5602	-0.36%
2016-04-15	0	11.10	11.10	11.12	10.94	11.16	3,066,261	33,848,032	11.039	7.633	7.633	7.647	7.523	7.675	4,458,708	7.5914	-0.54%
2016-04-14	0	11.16	11.14	11.20	11.02	11.34	7,690,553	85,843,652	11.162	7.675	7.661	7.702	7.578	7.799	11,182,978	7.6763	0.90%
2016-04-13	0	11.06	11.06	11.08	10.96	11.24	6,711,000	74,463,465	11.096	7.606	7.606	7.620	7.537	7.730	9,758,591	7.6306	1.84%
2016-04-12	0	10.86	10.84	10.92	10.78	11.00	4,204,035	45,757,583	10.884	7.468	7.455	7.510	7.413	7.565	6,113,166	7.4851	-0.73%
2016-04-11	0	10.94	10.92	10.96	10.82	11.12	4,972,380	54,465,054	10.954	7.523	7.510	7.537	7.441	7.647	7,230,431	7.5328	-0.73%
2016-04-08	0	11.02	11.04	11.06	10.48	11.08	11,273,223	122,401,674	10.858	7.578	7.592	7.606	7.207	7.620	16,392,605	7.4669	2.61%
2016-04-07	0	10.74	10.70	10.78	10.62	10.88	6,011,605	64,325,737	10.700	7.386	7.358	7.413	7.303	7.482	8,741,588	7.3586	-0.19%
2016-04-06	0	10.76	10.70	10.78	10.30	10.84	11,625,653	122,934,612	10.574	7.400	7.358	7.413	7.083	7.455	16,905,080	7.2721	0.94%
2016-04-05	0	10.66	10.64	10.70	10.54	10.78	12,955,321	137,974,883	10.650	7.331	7.317	7.358	7.248	7.413	18,838,576	7.3241	-3.09%
2016-04-01	0	11.00	11.00	11.02	10.86	11.44	13,478,000	148,206,650	10.996	7.565	7.565	7.578	7.468	7.867	19,598,613	7.5621	-4.18%
2016-03-31	0	11.48	11.44	11.50	11.32	11.76	18,194,062	208,618,889	11.466	7.895	7.867	7.909	7.785	8.087	26,456,327	7.8854	-4.17%
2016-03-30	0	11.98	11.96	11.98	11.80	12.18	5,609,716	67,490,189	12.031	8.239	8.225	8.239	8.115	8.376	8,157,193	8.2737	0.00%
2016-03-29	0	11.98	11.94	11.96	11.80	12.12	4,772,590	56,976,192	11.938	8.239	8.211	8.225	8.115	8.335	6,939,913	8.2099	-0.50%
2016-03-24	0	12.04	12.02	12.04	11.90	12.28	8,708,802	105,289,853	12.090	8.280	8.266	8.280	8.184	8.445	12,663,633	8.3143	0.00%
2016-03-23	0	12.04	12.00	12.06	11.90	12.44	5,290,783	64,076,261	12.111	8.280	8.252	8.294	8.184	8.555	7,693,427	8.3287	-2.11%
2016-03-22	0	12.30	12.28	12.30	12.16	12.46	8,682,597	106,601,747	12.278	8.459	8.445	8.459	8.362	8.569	12,625,527	8.4433	1.65%
2016-03-21	0	12.10	12.06	12.10	12.06	12.28	6,273,995	76,101,810	12.130	8.321	8.294	8.321	8.294	8.445	9,123,134	8.3416	0.50%
2016-03-18	0	12.04	12.04	12.08	11.66	12.08	7,726,130	92,396,761	11.959	8.280	8.280	8.307	8.019	8.307	11,234,711	8.2242	2.38%
2016-03-17	0	11.76	11.74	11.78	11.66	11.88	4,509,500	53,151,265	11.787	8.087	8.074	8.101	8.019	8.170	6,557,349	8.1056	1.91%
2016-03-16	0	11.54	11.58	11.60	11.32	11.90	6,189,281	71,199,143	11.504	7.936	7.964	7.977	7.785	8.184	8,999,950	7.9111	-2.37%
2016-03-15	0	11.82	11.80	11.82	11.74	12.22	6,465,563	76,452,666	11.825	8.129	8.115	8.129	8.074	8.404	9,401,697	8.1318	-2.96%
2016-03-14	0	12.18	12.16	12.18	11.86	12.28	9,927,240	120,350,132	12.123	8.376	8.362	8.376	8.156	8.445	14,435,386	8.3372	3.92%
2016-03-11	0	11.72	11.70	11.72	11.38	11.72	4,751,805	55,264,065	11.630	8.060	8.046	8.060	7.826	8.060	6,909,689	7.9981	2.81%
2016-03-10	0	11.40	11.32	11.40	11.28	11.86	7,319,027	84,340,648	11.524	7.840	7.785	7.840	7.757	8.156	10,642,735	7.9247	-3.06%
2016-03-09	0	11.76	11.74	11.76	11.48	11.76	5,084,192	59,061,767	11.617	8.087	8.074	8.087	7.895	8.087	7,393,019	7.9889	-0.84%
2016-03-08	0	11.86	11.84	11.86	11.50	11.90	5,670,860	66,292,962	11.690	8.156	8.142	8.156	7.909	8.184	8,246,104	8.0393	-0.34%
2016-03-07	0	11.90	11.88	11.90	11.64	12.18	14,847,935	177,708,337	11.969	8.184	8.170	8.184	8.005	8.376	21,590,661	8.2308	2.76%
2016-03-04	0	11.58	11.56	11.58	11.22	11.66	12,074,200	139,120,322	11.522	7.964	7.950	7.964	7.716	8.019	17,557,321	7.9238	2.48%
2016-03-03	0	11.30	11.28	11.30	11.12	11.50	9,985,566	113,101,429	11.327	7.771	7.757	7.771	7.647	7.909	14,520,199	7.7892	2.17%
2016-03-02	0	11.06	11.00	11.02	10.68	11.16	17,352,260	190,219,615	10.962	7.606	7.565	7.578	7.345	7.675	25,232,247	7.5388	6.14%
2016-03-01	0	10.42	10.48	10.50	9.980	10.50	7,862,400	80,726,896	10.268	7.166	7.207	7.221	6.863	7.221	11,432,864	7.0610	3.58%
2016-02-29	0	10.06	9.990	10.08	9.950	10.36	5,180,170	52,298,770	10.096	6.918	6.870	6.932	6.843	7.125	7,532,583	6.9430	-1.18%
2016-02-26	0	10.18	10.16	10.18	9.980	10.22	5,035,960	50,947,197	10.117	7.001	6.987	7.001	6.863	7.028	7,322,884	6.9573	3.25%
2016-02-25	0	9.860	9.860	9.890	9.800	10.20	4,107,166	40,818,294	9.9383	6.781	6.781	6.801	6.739	7.015	5,972,307	6.8346	-3.33%
2016-02-24	0	10.20	10.18	10.20	10.08	10.40	6,113,500	62,089,010	10.156	7.015	7.001	7.015	6.932	7.152	8,889,755	6.9843	-1.73%
2016-02-23	0	10.38	10.36	10.38	10.30	10.70	3,879,566	40,267,393	10.379	7.138	7.125	7.138	7.083	7.358	5,641,350	7.1379	-1.70%
2016-02-22	0	10.56	10.50	10.56	10.46	10.74	8,208,280	86,681,279	10.560	7.262	7.221	7.262	7.193	7.386	11,935,814	7.2623	1.34%
2016-02-19	0	10.42	10.40	10.44	10.10	10.46	6,926,989	71,080,072	10.261	7.166	7.152	7.180	6.946	7.193	10,072,665	7.0567	0.77%
2016-02-18	0	10.34	10.32	10.38	10.30	10.52	4,114,600	42,658,054	10.368	7.111	7.097	7.138	7.083	7.235	5,983,117	7.1297	2.17%
2016-02-17	0	10.12	10.10	10.16	10.06	10.66	4,918,528	50,462,991	10.260	6.960	6.946	6.987	6.918	7.331	7,152,124	7.0557	-1.36%
2016-02-16	0	10.26	10.26	10.28	9.910	10.42	10,548,486	108,232,782	10.261	7.056	7.056	7.070	6.815	7.166	15,338,752	7.0562	3.85%
2016-02-15	0	9.880	9.880	9.900	9.560	10.06	5,793,880	57,218,693	9.8757	6.794	6.794	6.808	6.574	6.918	8,424,990	6.7915	3.89%
2016-02-12	0	9.510	9.510	9.520	9.360	9.750	6,107,331	58,026,982	9.5012	6.540	6.540	6.547	6.437	6.705	8,880,785	6.5340	-2.86%
2016-02-11	0	9.790	9.780	9.820	9.680	10.10	8,550,709	84,202,406	9.8474	6.733	6.726	6.753	6.657	6.946	12,433,747	6.7721	-5.87%
2016-02-05	0	10.40	10.38	10.40	10.26	10.46	2,751,640	28,421,435	10.329	7.152	7.138	7.152	7.056	7.193	4,001,211	7.1032	1.17%
2016-02-04	0	10.28	10.24	10.26	10.24	10.64	5,716,537	59,037,081	10.327	7.070	7.042	7.056	7.042	7.317	8,312,524	7.1022	-2.65%
2016-02-03	0	10.56	10.52	10.58	10.04	10.58	9,715,793	99,496,938	10.241	7.262	7.235	7.276	6.905	7.276	14,127,917	7.0426	2.33%
2016-02-02	0	10.32	10.32	10.38	10.32	10.62	4,526,948	47,226,771	10.432	7.097	7.097	7.138	7.097	7.303	6,582,720	7.1744	-2.82%
2016-02-01	0	10.62	10.62	10.64	10.46	10.90	3,927,242	41,685,770	10.615	7.303	7.303	7.317	7.193	7.496	5,710,676	7.2996	-1.67%
2016-01-29	0	10.80	10.84	10.88	10.34	10.98	5,700,000	61,418,655	10.775	7.427	7.455	7.482	7.111	7.551	8,288,477	7.4101	3.25%
2016-01-28	0	10.46	10.44	10.48	10.24	10.48	5,961,000	61,684,480	10.348	7.193	7.180	7.207	7.042	7.207	8,668,002	7.1163	1.16%
2016-01-27	0	10.34	10.32	10.34	10.32	10.58	2,594,989	26,915,498	10.372	7.111	7.097	7.111	7.097	7.276	3,773,422	7.1329	0.58%
2016-01-26	0	10.28	10.26	10.28	10.16	10.66	6,210,000	64,237,025	10.344	7.070	7.056	7.070	6.987	7.331	9,030,078	7.1137	-3.93%
2016-01-25	0	10.70	10.66	10.72	10.50	10.80	3,409,656	36,400,063	10.676	7.358	7.331	7.372	7.221	7.427	4,958,045	7.3416	1.33%
2016-01-22	0	10.56	10.54	10.58	10.26	10.66	9,032,251	94,364,503	10.448	7.262	7.248	7.276	7.056	7.331	13,133,966	7.1848	2.72%
2016-01-21	0	10.28	10.28	10.30	9.990	11.10	15,592,155	161,813,602	10.378	7.070	7.070	7.083	6.870	7.633	22,672,846	7.1369	-6.20%
2016-01-20	0	10.96	10.94	11.00	10.80	11.48	7,166,234	79,336,561	11.071	7.537	7.523	7.565	7.427	7.895	10,420,556	7.6135	-5.68%
2016-01-19	0	11.62	11.60	11.64	11.00	11.64	6,501,500	74,382,275	11.441	7.991	7.977	8.005	7.565	8.005	9,453,953	7.8678	4.68%
2016-01-18	0	11.10	11.06	11.12	11.00	11.26	4,037,049	44,737,039	11.082	7.633	7.606	7.647	7.565	7.744	5,870,349	7.6208	-0.72%
2016-01-15	0	11.18	11.18	11.20	11.08	11.66	7,634,774	86,181,336	11.288	7.689	7.689	7.702	7.620	8.019	11,101,868	7.7628	-2.27%
2016-01-14	0	11.44	11.42	11.52	11.02	11.54	3,802,265	43,259,383	11.377	7.867	7.854	7.922	7.578	7.936	5,528,945	7.8242	0.35%
2016-01-13	0	11.40	11.38	11.48	11.30	11.84	5,858,365	67,384,798	11.502	7.840	7.826	7.895	7.771	8.142	8,518,759	7.9102	0.88%
2016-01-12	0	11.30	11.30	11.32	11.30	11.68	4,799,625	54,896,619	11.438	7.771	7.771	7.785	7.771	8.032	6,979,225	7.8657	-1.91%
2016-01-11	0	11.52	11.56	11.58	11.18	12.12	12,717,645	146,780,901	11.542	7.922	7.950	7.964	7.689	8.335	18,492,967	7.9371	-4.32%
2016-01-08	0	12.04	12.04	12.08	11.92	12.36	8,403,188	102,403,445	12.186	8.280	8.280	8.307	8.197	8.500	12,219,234	8.3805	-1.47%
2016-01-07	0	12.22	12.22	12.24	12.02	12.88	8,623,416	105,645,745	12.251	8.404	8.404	8.417	8.266	8.858	12,539,471	8.4251	-5.56%
2016-01-06	0	12.94	12.90	12.96	12.84	13.10	7,165,652	92,881,523	12.962	8.899	8.871	8.913	8.830	9.009	10,419,709	8.9140	-0.61%
2016-01-05	0	13.02	13.00	13.04	13.00	13.52	10,185,080	133,655,053	13.123	8.954	8.940	8.968	8.940	9.298	14,810,316	9.0245	-2.98%
2016-01-04	0	13.42	13.38	13.42	13.32	13.70	4,582,126	61,489,785	13.420	9.229	9.201	9.229	9.160	9.422	6,662,956	9.2286	-2.61%
2015-12-31	0	13.78	13.80	13.84	13.76	13.92	827,500	11,417,320	13.797	9.477	9.490	9.518	9.463	9.573	1,203,283	9.4885	-0.14%
2015-12-30	0	13.80	13.76	13.82	13.76	14.18	2,131,519	29,490,264	13.835	9.490	9.463	9.504	9.463	9.752	3,099,482	9.5146	-1.43%
2015-12-29	0	14.00	13.94	14.00	13.84	14.18	6,670,238	93,520,030	14.021	9.628	9.587	9.628	9.518	9.752	9,699,318	9.6419	0.43%
2015-12-28	0	13.94	13.92	13.98	13.82	14.00	3,599,255	50,221,404	13.953	9.587	9.573	9.614	9.504	9.628	5,233,744	9.5957	0.14%
2015-12-24	0	13.92	13.92	13.94	13.86	14.00	2,045,000	28,484,708	13.929	9.573	9.573	9.587	9.532	9.628	2,973,673	9.5790	-0.43%
2015-12-23	0	13.98	13.90	13.96	13.84	14.00	3,965,012	55,301,006	13.947	9.614	9.559	9.600	9.518	9.628	5,765,598	9.5915	0.58%
2015-12-22	0	13.90	13.88	13.96	13.76	13.98	4,757,515	66,100,243	13.894	9.559	9.545	9.600	9.463	9.614	6,917,992	9.5548	0.72%
2015-12-21	0	13.80	13.78	13.86	13.72	13.96	4,129,876	57,049,213	13.814	9.490	9.477	9.532	9.435	9.600	6,005,330	9.4998	-1.15%
2015-12-18	0	13.96	13.98	14.00	13.60	14.00	8,237,041	114,384,334	13.887	9.600	9.614	9.628	9.353	9.628	11,977,636	9.5498	1.60%
2015-12-17	0	13.74	13.70	13.76	13.52	13.88	9,156,250	126,007,050	13.762	9.449	9.422	9.463	9.298	9.545	13,314,275	9.4641	2.84%
2015-12-16	0	13.36	13.34	13.40	13.32	13.52	4,862,635	65,269,980	13.423	9.188	9.174	9.215	9.160	9.298	7,070,849	9.2309	1.52%
2015-12-15	0	13.16	13.18	13.20	12.80	13.46	7,235,690	95,233,228	13.162	9.050	9.064	9.078	8.803	9.256	10,521,553	9.0513	2.65%
2015-12-14	0	12.82	12.80	12.84	12.64	12.88	4,959,990	63,480,911	12.799	8.816	8.803	8.830	8.693	8.858	7,212,415	8.8016	-2.29%
2015-12-11	0	13.12	13.10	13.16	13.04	13.44	5,519,871	72,907,736	13.208	9.023	9.009	9.050	8.968	9.243	8,026,548	9.0833	-1.20%
2015-12-10	0	13.28	13.24	13.34	13.18	13.82	7,710,415	103,269,619	13.394	9.133	9.105	9.174	9.064	9.504	11,211,859	9.2107	-4.05%
2015-12-09	0	13.84	13.80	13.84	13.52	13.92	3,880,300	53,568,052	13.805	9.518	9.490	9.518	9.298	9.573	5,642,417	9.4938	1.62%
2015-12-08	0	13.62	13.58	13.62	13.48	13.80	8,169,752	111,193,277	13.610	9.366	9.339	9.366	9.270	9.490	11,879,790	9.3599	-2.16%
2015-12-07	0	13.92	13.90	13.92	13.80	14.00	4,754,000	66,287,044	13.943	9.573	9.559	9.573	9.490	9.628	6,912,881	9.5889	0.43%
2015-12-04	0	13.86	13.78	13.90	13.52	13.90	5,563,437	76,414,642	13.735	9.532	9.477	9.559	9.298	9.559	8,089,898	9.4457	1.17%
2015-12-03	0	13.70	13.66	13.72	13.62	13.96	3,433,924	47,298,165	13.774	9.422	9.394	9.435	9.366	9.600	4,993,333	9.4723	-0.87%
2015-12-02	0	13.82	13.84	13.86	13.54	14.12	12,954,703	179,878,510	13.885	9.504	9.518	9.532	9.311	9.710	18,837,677	9.5489	2.07%
2015-12-01	0	13.54	13.54	13.56	12.98	13.58	14,163,062	187,951,557	13.271	9.311	9.311	9.325	8.926	9.339	20,594,775	9.1262	4.64%
2015-11-30	0	12.94	12.80	13.00	12.66	13.08	8,491,215	109,350,888	12.878	8.899	8.803	8.940	8.706	8.995	12,347,235	8.8563	0.15%
2015-11-27	0	12.92	12.90	12.94	12.82	13.40	3,690,000	47,772,785	12.947	8.885	8.871	8.899	8.816	9.215	5,365,698	8.9034	-2.86%
2015-11-26	0	13.30	13.28	13.34	13.28	13.54	3,050,355	40,740,544	13.356	9.146	9.133	9.174	9.133	9.311	4,435,579	9.1849	0.15%
2015-11-25	0	13.28	13.24	13.30	13.04	13.34	3,631,049	47,917,029	13.197	9.133	9.105	9.146	8.968	9.174	5,279,977	9.0752	-0.15%
2015-11-24	0	13.30	13.24	13.30	13.04	13.56	3,538,312	46,833,995	13.236	9.146	9.105	9.146	8.968	9.325	5,145,126	9.1026	-0.75%
2015-11-23	0	13.40	13.32	13.40	13.20	13.58	2,825,392	37,710,622	13.347	9.215	9.160	9.215	9.078	9.339	4,108,456	9.1788	0.00%
2015-11-20	0	13.40	13.36	13.44	13.18	13.46	2,753,482	36,772,690	13.355	9.215	9.188	9.243	9.064	9.256	4,003,890	9.1842	1.36%
2015-11-19	0	13.22	13.20	13.24	13.14	13.42	5,047,692	66,860,105	13.246	9.091	9.078	9.105	9.036	9.229	7,339,944	9.1091	0.92%
2015-11-18	0	13.10	13.08	13.16	12.66	13.24	6,848,581	89,482,029	13.066	9.009	8.995	9.050	8.706	9.105	9,958,650	8.9854	2.83%
2015-11-17	0	12.74	12.70	12.76	12.64	13.08	7,198,500	92,314,140	12.824	8.761	8.734	8.775	8.693	8.995	10,467,474	8.8191	1.27%
2015-11-16	0	12.58	12.56	12.58	12.32	12.70	4,686,518	58,565,323	12.497	8.651	8.638	8.651	8.472	8.734	6,814,754	8.5939	-1.72%
2015-11-13	0	12.80	12.80	12.82	12.62	12.98	4,759,337	60,815,960	12.778	8.803	8.803	8.816	8.679	8.926	6,920,641	8.7876	-3.03%
2015-11-12	0	13.20	13.18	13.22	12.86	13.32	4,150,516	54,564,700	13.147	9.078	9.064	9.091	8.844	9.160	6,035,343	9.0409	2.80%
2015-11-11	0	12.84	12.82	12.90	12.82	13.38	7,054,061	91,382,452	12.955	8.830	8.816	8.871	8.816	9.201	10,257,443	8.9089	-2.58%
2015-11-10	0	13.18	13.16	13.18	13.02	13.60	6,553,635	86,887,094	13.258	9.064	9.050	9.064	8.954	9.353	9,529,764	9.1174	-2.66%
2015-11-09	0	13.54	13.54	13.62	13.52	13.74	2,667,641	36,366,134	13.632	9.311	9.311	9.366	9.298	9.449	3,879,067	9.3750	-0.29%
2015-11-06	0	13.58	13.58	13.60	13.58	13.86	5,861,708	80,352,927	13.708	9.339	9.339	9.353	9.339	9.532	8,523,620	9.4271	-0.29%
2015-11-05	0	13.62	13.60	13.62	13.50	13.84	6,748,032	92,091,102	13.647	9.366	9.353	9.366	9.284	9.518	9,812,440	9.3851	-1.45%
2015-11-04	0	13.82	13.82	13.88	13.68	14.10	7,542,956	104,997,583	13.920	9.504	9.504	9.545	9.408	9.697	10,968,354	9.5728	-1.00%
2015-11-03	0	13.96	13.94	13.98	13.52	14.00	4,733,962	65,611,263	13.860	9.600	9.587	9.614	9.298	9.628	6,883,743	9.5313	3.25%
2015-11-02	0	13.52	13.50	13.54	13.36	14.10	5,714,448	78,161,055	13.678	9.298	9.284	9.311	9.188	9.697	8,309,486	9.4062	-1.17%
2015-10-30	0	13.68	13.64	13.68	13.50	13.80	5,126,713	70,104,522	13.674	9.408	9.380	9.408	9.284	9.490	7,454,850	9.4039	1.33%
2015-10-29	0	13.50	13.50	13.52	13.50	13.84	2,093,043	28,489,824	13.612	9.284	9.284	9.298	9.284	9.518	3,043,533	9.3608	-1.17%
2015-10-28	0	13.66	13.66	13.70	13.66	13.98	2,226,536	30,643,597	13.763	9.394	9.394	9.422	9.394	9.614	3,237,648	9.4648	-1.73%
2015-10-27	0	13.90	13.90	13.92	13.78	13.98	3,174,410	44,008,295	13.864	9.559	9.559	9.573	9.477	9.614	4,615,969	9.5339	-1.28%
2015-10-26	0	14.08	14.04	14.08	13.90	14.28	11,166,186	157,065,337	14.066	9.683	9.655	9.683	9.559	9.820	16,236,961	9.6733	2.18%
2015-10-23	0	13.78	13.78	13.80	13.54	13.82	4,991,019	68,340,222	13.693	9.477	9.477	9.490	9.311	9.504	7,257,535	9.4165	3.45%
2015-10-22	0	13.32	13.32	13.34	13.24	13.56	3,653,973	48,772,933	13.348	9.160	9.160	9.174	9.105	9.325	5,313,311	9.1794	-2.49%
2015-10-20	0	13.66	13.60	13.70	13.50	13.80	4,275,985	58,240,767	13.620	9.394	9.353	9.422	9.284	9.490	6,217,790	9.3668	-0.29%
2015-10-19	0	13.70	13.66	13.70	13.48	13.86	4,040,250	55,101,195	13.638	9.422	9.394	9.422	9.270	9.532	5,875,003	9.3789	0.15%
2015-10-16	0	13.68	13.66	13.70	13.44	13.92	8,942,530	121,934,930	13.635	9.408	9.394	9.422	9.243	9.573	13,003,501	9.3771	-0.15%
2015-10-15	0	13.70	13.70	13.74	13.36	13.78	14,185,250	192,864,590	13.596	9.422	9.422	9.449	9.188	9.477	20,627,039	9.3501	2.54%
2015-10-14	0	13.36	13.36	13.38	13.28	13.70	9,370,539	125,666,381	13.411	9.188	9.188	9.201	9.133	9.422	13,625,877	9.2226	-3.47%
2015-10-13	0	13.84	13.80	13.84	13.70	14.26	12,015,419	167,506,341	13.941	9.518	9.490	9.518	9.422	9.807	17,471,847	9.5872	-0.72%
2015-10-12	0	13.94	13.82	13.96	13.60	13.96	10,179,567	140,835,738	13.835	9.587	9.504	9.600	9.353	9.600	14,802,300	9.5144	3.41%
2015-10-09	0	13.48	13.56	13.58	13.30	13.80	8,008,151	108,809,832	13.587	9.270	9.325	9.339	9.146	9.490	11,644,803	9.3441	0.60%
2015-10-08	0	13.40	13.32	13.40	13.14	13.58	12,290,400	163,953,566	13.340	9.215	9.160	9.215	9.036	9.339	17,871,702	9.1739	-0.74%
2015-10-07	0	13.50	13.50	13.52	12.76	13.52	15,699,335	210,044,432	13.379	9.284	9.284	9.298	8.775	9.298	22,828,698	9.2009	4.98%
2015-10-06	0	12.86	12.84	12.88	12.50	13.00	15,089,601	192,453,747	12.754	8.844	8.830	8.858	8.596	8.940	21,942,072	8.7710	1.90%
2015-10-05	0	12.62	12.60	12.64	12.46	13.00	9,935,381	125,353,989	12.617	8.679	8.665	8.693	8.569	8.940	14,447,224	8.6767	2.10%
2015-10-02	0	12.36	12.34	12.36	12.00	12.70	24,001,808	297,193,890	12.382	8.500	8.486	8.500	8.252	8.734	34,901,480	8.5152	6.37%
2015-09-30	0	11.62	11.52	11.64	11.00	11.64	7,406,605	84,967,017	11.472	7.991	7.922	8.005	7.565	8.005	10,770,084	7.8892	5.06%
2015-09-29	0	11.06	10.96	11.06	10.80	11.22	7,653,851	83,804,926	10.949	7.606	7.537	7.606	7.427	7.716	11,129,609	7.5299	-3.66%
2015-09-25	0	11.48	11.48	11.50	11.28	11.58	2,878,050	33,018,862	11.473	7.895	7.895	7.909	7.757	7.964	4,185,027	7.8898	1.23%
2015-09-24	0	11.34	11.32	11.34	11.22	11.58	4,373,000	49,644,709	11.353	7.799	7.785	7.799	7.716	7.964	6,358,861	7.8072	-2.58%
2015-09-23	0	11.64	11.62	11.64	11.42	11.90	6,986,000	80,781,270	11.563	8.005	7.991	8.005	7.854	8.184	10,158,474	7.9521	-3.16%
2015-09-22	0	12.02	11.98	12.04	11.82	12.18	9,923,490	119,371,196	12.029	8.266	8.239	8.280	8.129	8.376	14,429,933	8.2725	3.09%
2015-09-21	0	11.66	11.66	11.68	11.26	12.02	8,002,263	94,329,751	11.788	8.019	8.019	8.032	7.744	8.266	11,636,241	8.1065	0.34%
2015-09-18	0	11.62	11.68	11.70	11.42	11.80	6,477,817	75,050,118	11.586	7.991	8.032	8.046	7.854	8.115	9,419,515	7.9675	2.29%
2015-09-17	0	11.36	11.36	11.38	11.32	11.68	6,679,062	76,438,601	11.445	7.812	7.812	7.826	7.785	8.032	9,712,150	7.8704	-0.53%
2015-09-16	0	11.42	11.38	11.40	11.10	11.56	11,754,288	133,799,408	11.383	7.854	7.826	7.840	7.633	7.950	17,092,131	7.8281	1.78%
2015-09-15	0	11.22	11.20	11.22	10.92	11.34	8,257,500	92,484,738	11.200	7.716	7.702	7.716	7.510	7.799	12,007,386	7.7023	1.81%
2015-09-14	0	11.02	11.04	11.10	10.68	11.18	6,528,518	71,836,098	11.003	7.578	7.592	7.633	7.345	7.689	9,493,241	7.5671	1.29%
2015-09-11	0	10.88	10.84	10.92	10.82	11.28	6,397,913	70,410,853	11.005	7.482	7.455	7.510	7.441	7.757	9,303,326	7.5684	-2.51%
2015-09-10	0	11.46	11.36	11.46	11.02	11.50	11,520,500	130,661,895	11.342	7.675	7.608	7.675	7.380	7.702	17,202,503	7.5955	0.53%
2015-09-09	0	11.40	11.40	11.42	11.00	11.56	16,830,500	190,439,263	11.315	7.635	7.635	7.648	7.367	7.742	25,131,437	7.5777	5.95%
2015-09-08	0	10.76	10.80	10.82	10.08	10.86	13,487,634	142,703,196	10.580	7.206	7.233	7.246	6.751	7.273	20,139,843	7.0856	6.32%
2015-09-07	0	10.12	10.10	10.12	10.08	10.48	8,633,772	88,518,703	10.253	6.777	6.764	6.777	6.751	7.018	12,892,017	6.8662	0.40%
2015-09-04	0	10.08	10.06	10.08	9.910	10.28	11,105,616	111,797,791	10.067	6.751	6.737	6.751	6.637	6.885	16,582,995	6.7417	-0.40%
2015-09-02	0	10.12	10.12	10.14	10.08	10.60	9,862,272	101,077,336	10.249	6.777	6.777	6.791	6.751	7.099	14,726,424	6.8637	-1.94%
2015-09-01	0	10.32	10.30	10.34	10.30	10.82	11,123,819	116,309,632	10.456	6.911	6.898	6.925	6.898	7.246	16,610,176	7.0023	-5.15%
2015-08-31	0	10.88	10.80	10.88	10.62	11.14	9,170,807	99,326,507	10.831	7.286	7.233	7.286	7.112	7.460	13,693,922	7.2533	-2.33%
2015-08-28	0	11.14	11.10	11.12	11.06	11.50	19,254,804	216,006,540	11.218	7.460	7.434	7.447	7.407	7.702	28,751,427	7.5129	2.96%
2015-08-27	0	10.82	10.84	10.86	9.830	10.98	25,397,020	265,263,689	10.445	7.246	7.260	7.273	6.583	7.353	37,923,034	6.9948	11.43%
2015-08-26	0	9.710	9.710	9.720	9.230	10.48	29,439,314	289,998,261	9.8507	6.503	6.503	6.509	6.181	7.018	43,959,019	6.5970	-2.80%
2015-08-25	0	9.990	9.980	9.990	9.970	11.12	27,018,846	279,830,395	10.357	6.690	6.684	6.690	6.677	7.447	40,344,757	6.9360	-10.32%
2015-08-24	0	11.14	11.08	11.12	10.66	11.18	11,264,587	124,099,943	11.017	7.460	7.420	7.447	7.139	7.487	16,820,371	7.3780	-3.47%
2015-08-21	0	11.54	11.54	11.56	11.42	11.88	13,779,361	159,291,976	11.560	7.728	7.728	7.742	7.648	7.956	20,575,452	7.7418	-4.63%
2015-08-20	0	12.10	12.10	12.16	12.04	12.50	4,801,092	58,573,256	12.200	8.103	8.103	8.144	8.063	8.371	7,169,029	8.1703	-1.31%
2015-08-19	0	12.26	12.26	12.32	12.08	12.64	5,352,540	65,771,157	12.288	8.211	8.211	8.251	8.090	8.465	7,992,456	8.2292	-1.61%
2015-08-18	0	12.46	12.46	12.54	12.42	12.90	4,355,507	54,955,943	12.618	8.344	8.344	8.398	8.318	8.639	6,503,678	8.4500	-1.74%
2015-08-17	0	12.68	12.66	12.68	12.52	12.88	4,723,500	59,690,380	12.637	8.492	8.478	8.492	8.385	8.626	7,053,168	8.4629	-1.09%
2015-08-14	0	12.82	12.78	12.80	12.64	12.98	6,858,960	87,909,624	12.817	8.586	8.559	8.572	8.465	8.693	10,241,854	8.5834	0.00%
2015-08-13	0	12.82	12.82	12.84	12.76	13.28	9,081,200	116,975,545	12.881	8.586	8.586	8.599	8.545	8.894	13,560,121	8.6264	-1.69%
2015-08-12	0	13.04	13.00	13.02	13.00	13.70	10,500,956	137,539,053	13.098	8.733	8.706	8.719	8.706	9.175	15,680,112	8.7716	-4.82%
2015-08-11	0	13.70	13.62	13.68	13.60	14.24	3,638,666	50,391,301	13.849	9.175	9.121	9.161	9.108	9.537	5,433,285	9.2746	-0.44%
2015-08-10	0	13.76	13.74	13.80	13.48	13.88	4,295,320	59,138,049	13.768	9.215	9.202	9.242	9.028	9.295	6,413,806	9.2204	0.88%
2015-08-07	0	13.64	13.64	13.68	13.34	13.70	3,769,174	51,368,989	13.629	9.135	9.135	9.161	8.934	9.175	5,628,161	9.1271	1.79%
2015-08-06	0	13.40	13.34	13.44	13.34	13.84	6,256,630	84,292,267	13.473	8.974	8.934	9.001	8.934	9.269	9,342,450	9.0225	-3.18%
2015-08-05	0	13.84	13.80	13.86	13.60	13.94	3,050,944	42,230,100	13.842	9.269	9.242	9.282	9.108	9.336	4,555,694	9.2697	1.02%
2015-08-04	0	13.70	13.72	13.74	13.34	13.98	3,221,386	43,864,747	13.617	9.175	9.188	9.202	8.934	9.362	4,810,199	9.1191	0.44%
2015-08-03	0	13.64	13.62	13.66	13.40	13.88	3,267,790	44,430,418	13.597	9.135	9.121	9.148	8.974	9.295	4,879,490	9.1055	-1.73%
2015-07-31	0	13.88	13.80	13.92	13.44	14.08	6,081,453	84,113,000	13.831	9.295	9.242	9.322	9.001	9.429	9,080,874	9.2627	1.61%
2015-07-30	0	13.66	13.60	13.66	13.48	13.84	2,940,860	40,088,034	13.631	9.148	9.108	9.148	9.028	9.269	4,391,316	9.1289	0.89%
2015-07-29	0	13.54	13.54	13.60	13.38	13.78	4,460,145	60,474,418	13.559	9.068	9.068	9.108	8.961	9.228	6,659,924	9.0803	-0.59%
2015-07-28	0	13.62	13.56	13.66	13.40	13.84	8,569,476	116,893,785	13.641	9.121	9.081	9.148	8.974	9.269	12,796,010	9.1352	-1.45%
2015-07-27	0	13.82	13.74	13.82	12.90	14.18	8,577,179	118,286,174	13.791	9.255	9.202	9.255	8.639	9.496	12,807,512	9.2357	-3.36%
2015-07-24	0	14.30	14.28	14.30	14.12	14.44	4,596,500	65,601,127	14.272	9.577	9.563	9.577	9.456	9.670	6,863,531	9.5579	-0.97%
2015-07-23	0	14.44	14.40	14.44	14.28	14.52	4,511,000	64,869,425	14.380	9.670	9.644	9.670	9.563	9.724	6,735,861	9.6305	-0.55%
2015-07-22	0	14.52	14.42	14.52	14.20	14.54	2,802,407	40,276,035	14.372	9.724	9.657	9.724	9.510	9.737	4,184,577	9.6249	-0.82%
2015-07-21	0	14.64	14.62	14.66	14.52	14.74	1,903,210	27,848,083	14.632	9.804	9.791	9.818	9.724	9.871	2,841,888	9.7991	-0.27%
2015-07-20	0	14.68	14.66	14.70	14.60	14.90	4,000,174	59,072,207	14.767	9.831	9.818	9.845	9.778	9.979	5,973,092	9.8897	0.41%
2015-07-17	0	14.62	14.58	14.68	14.38	14.76	6,502,500	94,992,955	14.609	9.791	9.764	9.831	9.630	9.885	9,709,585	9.7834	1.81%
2015-07-16	0	14.36	14.36	14.38	14.04	14.74	7,694,500	111,026,932	14.429	9.617	9.617	9.630	9.403	9.871	11,489,489	9.6633	0.42%
2015-07-15	0	14.30	14.22	14.30	14.04	14.54	5,490,762	77,952,507	14.197	9.577	9.523	9.577	9.403	9.737	8,198,850	9.5077	-0.42%
2015-07-14	0	14.36	14.34	14.36	14.24	14.78	7,098,876	102,830,487	14.486	9.617	9.603	9.617	9.537	9.898	10,600,098	9.7009	-0.69%
2015-07-13	0	14.46	14.48	14.50	13.92	14.82	6,999,396	100,431,492	14.349	9.684	9.697	9.711	9.322	9.925	10,451,554	9.6092	2.55%
2015-07-10	0	14.10	14.12	14.16	13.50	14.38	12,410,600	175,242,911	14.120	9.443	9.456	9.483	9.041	9.630	18,531,607	9.4564	3.37%
2015-07-09	0	13.64	13.62	13.70	12.88	13.92	15,643,804	212,016,578	13.553	9.135	9.121	9.175	8.626	9.322	23,359,453	9.0763	4.92%
2015-07-08	0	13.00	13.00	13.02	12.74	13.82	25,967,853	343,982,811	13.247	8.706	8.706	8.719	8.532	9.255	38,775,406	8.8712	-7.67%
2015-07-07	0	14.08	14.06	14.10	13.98	14.62	12,658,839	178,773,929	14.123	9.429	9.416	9.443	9.362	9.791	18,902,280	9.4578	-4.22%
2015-07-06	0	14.70	14.64	14.70	14.10	15.30	15,760,500	228,127,895	14.475	9.845	9.804	9.845	9.443	10.25	23,533,705	9.6937	-2.26%
2015-07-03	0	15.04	15.02	15.04	14.80	15.30	6,460,609	97,117,108	15.032	10.07	10.06	10.07	9.912	10.25	9,647,033	10.067	-0.66%
2015-07-02	0	15.14	15.10	15.18	14.98	15.38	7,416,668	112,548,063	15.175	10.14	10.11	10.17	10.03	10.30	11,074,628	10.163	-1.05%
2015-06-30	0	15.30	15.28	15.34	15.02	15.54	8,491,047	129,808,702	15.288	10.25	10.23	10.27	10.06	10.41	12,678,899	10.238	0.66%
2015-06-29	0	15.20	15.18	15.22	14.78	15.82	10,479,154	159,161,127	15.188	10.18	10.17	10.19	9.898	10.59	15,647,557	10.172	-2.69%
2015-06-26	0	15.62	15.60	15.62	15.40	15.94	5,564,222	86,916,320	15.621	10.46	10.45	10.46	10.31	10.68	8,308,541	10.461	-1.01%
2015-06-25	0	15.78	15.72	15.76	15.72	16.16	4,572,467	72,648,060	15.888	10.57	10.53	10.55	10.53	10.82	6,827,644	10.640	-1.99%
2015-06-24	0	16.10	16.06	16.16	15.94	16.34	6,928,915	111,851,617	16.143	10.78	10.76	10.82	10.68	10.94	10,346,311	10.811	0.50%
2015-06-23	0	16.02	16.00	16.04	15.50	16.12	10,553,357	168,332,409	15.951	10.73	10.72	10.74	10.38	10.80	15,758,357	10.682	2.69%
2015-06-22	0	15.60	15.58	15.60	15.40	15.70	8,967,746	139,718,429	15.580	10.45	10.43	10.45	10.31	10.51	13,390,710	10.434	0.78%
2015-06-19	0	15.48	15.46	15.48	15.42	16.10	11,302,859	177,121,694	15.671	10.37	10.35	10.37	10.33	10.78	16,877,520	10.495	-3.01%
2015-06-18	0	15.96	15.90	15.98	15.70	16.12	4,336,983	69,223,524	15.961	10.69	10.65	10.70	10.51	10.80	6,476,018	10.689	1.27%
2015-06-17	0	15.76	15.74	15.76	15.64	16.04	7,179,808	113,184,872	15.764	10.55	10.54	10.55	10.47	10.74	10,720,947	10.557	-1.01%
2015-06-16	0	15.92	15.88	15.92	15.82	16.40	6,862,500	109,665,655	15.980	10.66	10.63	10.66	10.59	10.98	10,247,140	10.702	-2.21%
2015-06-15	0	16.88	16.88	16.90	16.60	17.10	9,190,500	155,123,979	16.879	10.90	10.90	10.92	10.72	11.04	14,229,102	10.902	0.12%
2015-06-12	0	16.86	16.86	16.88	16.26	17.00	10,338,324	173,604,027	16.792	10.89	10.89	10.90	10.50	10.98	16,006,209	10.846	3.69%
2015-06-11	0	16.26	16.24	16.26	16.22	16.60	6,331,039	103,284,748	16.314	10.50	10.49	10.50	10.48	10.72	9,801,969	10.537	-1.22%
2015-06-10	0	16.46	16.40	16.50	16.32	16.74	5,707,139	94,227,361	16.510	10.63	10.59	10.66	10.54	10.81	8,836,022	10.664	-1.32%
2015-06-09	0	16.68	16.68	16.70	16.56	17.14	6,711,377	112,148,733	16.710	10.77	10.77	10.79	10.70	11.07	10,390,824	10.793	-0.48%
2015-06-08	0	16.76	16.76	16.78	16.52	16.92	5,525,200	92,841,411	16.803	10.83	10.83	10.84	10.67	10.93	8,554,337	10.853	0.60%
2015-06-05	0	16.66	16.68	16.70	16.62	16.88	3,153,040	52,650,635	16.698	10.76	10.77	10.79	10.73	10.90	4,881,663	10.785	-0.36%
2015-06-04	0	16.72	16.72	16.76	16.60	17.08	8,867,490	149,184,809	16.824	10.80	10.80	10.83	10.72	11.03	13,729,005	10.866	-0.24%
2015-06-03	0	16.76	16.74	16.76	16.70	16.90	4,363,675	73,325,844	16.804	10.83	10.81	10.83	10.79	10.92	6,756,017	10.853	0.36%
2015-06-02	0	16.70	16.70	16.72	16.58	17.06	6,287,173	105,458,716	16.774	10.79	10.79	10.80	10.71	11.02	9,734,054	10.834	-0.95%
2015-06-01	0	16.86	16.86	16.90	16.56	17.08	8,231,030	138,418,256	16.817	10.89	10.89	10.92	10.70	11.03	12,743,612	10.862	1.32%
2015-05-29	0	16.64	16.62	16.70	16.60	17.00	15,899,461	266,865,024	16.785	10.75	10.73	10.79	10.72	10.98	24,616,185	10.841	-2.46%
2015-05-28	0	17.06	17.02	17.10	16.82	17.46	19,063,397	325,621,075	17.081	11.02	10.99	11.04	10.86	11.28	29,514,718	11.032	-1.95%
2015-05-27	0	17.40	17.38	17.42	17.36	17.90	9,302,693	162,437,908	17.461	11.24	11.23	11.25	11.21	11.56	14,402,804	11.278	-2.14%
2015-05-26	0	17.78	17.70	17.78	17.54	17.86	14,331,400	254,565,256	17.763	11.48	11.43	11.48	11.33	11.54	22,188,450	11.473	2.18%
2015-05-22	0	17.40	17.42	17.44	17.36	17.70	8,503,541	148,590,272	17.474	11.24	11.25	11.26	11.21	11.43	13,165,524	11.286	0.00%
2015-05-21	0	17.40	17.36	17.40	17.34	17.70	4,232,776	73,713,733	17.415	11.24	11.21	11.24	11.20	11.43	6,553,354	11.248	-1.02%
2015-05-20	0	17.58	17.54	17.62	17.42	17.74	5,068,819	88,892,673	17.537	11.35	11.33	11.38	11.25	11.46	7,847,750	11.327	-0.79%
2015-05-19	0	17.72	17.74	17.80	17.62	17.82	5,527,000	98,093,438	17.748	11.45	11.46	11.50	11.38	11.51	8,557,124	11.463	1.03%
2015-05-18	0	17.54	17.54	17.68	17.52	17.72	5,524,000	97,320,512	17.618	11.33	11.33	11.42	11.32	11.45	8,552,479	11.379	0.00%
2015-05-15	0	17.54	17.48	17.54	17.32	17.78	7,782,700	136,316,588	17.515	11.33	11.29	11.33	11.19	11.48	12,049,489	11.313	-0.34%
2015-05-14	0	17.60	17.62	17.64	17.42	17.70	6,098,248	107,134,436	17.568	11.37	11.38	11.39	11.25	11.43	9,441,553	11.347	-0.90%
2015-05-13	0	17.76	17.70	17.76	17.34	18.00	11,213,816	197,603,850	17.622	11.47	11.43	11.47	11.20	11.63	17,361,681	11.382	-0.22%
2015-05-12	0	17.80	17.74	17.76	17.56	18.36	14,629,595	261,674,602	17.887	11.50	11.46	11.47	11.34	11.86	22,650,128	11.553	-3.37%
2015-05-11	0	18.42	18.42	18.44	18.38	19.18	14,835,979	275,840,526	18.593	11.90	11.90	11.91	11.87	12.39	22,969,660	12.009	-1.18%
2015-05-08	0	18.64	18.62	18.64	18.04	18.76	12,845,198	235,978,238	18.371	12.04	12.03	12.04	11.65	12.12	19,887,452	11.866	4.48%
2015-05-07	0	17.84	17.82	17.84	17.80	18.64	18,168,880	327,665,682	18.034	11.52	11.51	11.52	11.50	12.04	28,129,791	11.648	-4.60%
2015-05-06	0	18.70	18.68	18.78	18.46	19.20	12,971,335	244,410,295	18.842	12.08	12.07	12.13	11.92	12.40	20,082,743	12.170	-1.99%
2015-05-05	0	19.08	19.00	19.02	18.74	20.35	29,462,785	567,613,951	19.266	12.32	12.27	12.28	12.10	13.14	45,615,469	12.443	-4.31%
2015-05-04	0	19.94	19.90	19.94	18.56	20.15	58,420,041	1,144,231,741	19.586	12.88	12.85	12.88	11.99	13.01	90,448,258	12.651	8.61%
2015-04-30	0	18.36	18.32	18.34	17.34	18.38	33,649,403	607,958,568	18.067	11.86	11.83	11.85	11.20	11.87	52,097,360	11.670	4.32%
2015-04-29	0	17.60	17.54	17.60	17.42	17.76	6,296,666	110,781,996	17.594	11.37	11.33	11.37	11.25	11.47	9,748,752	11.364	-0.68%
2015-04-28	0	17.72	17.72	17.74	17.48	18.00	8,033,449	142,629,804	17.755	11.45	11.45	11.46	11.29	11.63	12,437,709	11.468	-0.45%
2015-04-27	0	17.80	17.80	17.90	17.70	18.04	9,908,000	177,376,588	17.902	11.50	11.50	11.56	11.43	11.65	15,339,964	11.563	0.68%
2015-04-24	0	17.68	17.68	17.70	17.26	17.92	16,152,943	284,606,552	17.620	11.42	11.42	11.43	11.15	11.57	25,008,636	11.380	-0.11%
2015-04-23	0	17.70	17.60	17.62	17.60	18.34	17,894,102	322,852,612	18.042	11.43	11.37	11.38	11.37	11.85	27,704,369	11.653	-0.34%
2015-04-22	0	17.76	17.76	17.78	17.12	17.96	24,511,281	434,729,285	17.736	11.47	11.47	11.48	11.06	11.60	37,949,352	11.456	3.38%
2015-04-21	0	17.18	17.18	17.20	17.02	17.36	11,920,951	204,587,112	17.162	11.10	11.10	11.11	10.99	11.21	18,456,496	11.085	0.47%
2015-04-20	0	17.10	17.04	17.12	16.92	18.20	17,054,150	295,363,434	17.319	11.04	11.01	11.06	10.93	11.76	26,403,921	11.186	-3.39%
2015-04-17	0	17.70	17.70	17.72	17.44	18.12	20,600,895	368,540,235	17.890	11.43	11.43	11.45	11.26	11.70	31,895,135	11.555	1.49%
2015-04-16	0	17.44	17.42	17.46	17.24	17.66	22,011,026	384,620,219	17.474	11.26	11.25	11.28	11.14	11.41	34,078,356	11.286	-1.69%
2015-04-15	0	17.74	17.72	17.74	17.58	18.16	16,460,800	292,958,880	17.797	11.46	11.45	11.46	11.35	11.73	25,485,273	11.495	-1.55%
2015-04-14	0	18.02	17.94	18.04	17.76	18.60	27,642,173	503,295,671	18.208	11.64	11.59	11.65	11.47	12.01	42,796,725	11.760	-4.15%
2015-04-13	0	18.80	18.72	18.80	17.72	18.90	35,962,298	662,460,335	18.421	12.14	12.09	12.14	11.45	12.21	55,678,277	11.898	6.21%
2015-04-10	0	17.70	17.68	17.70	17.10	18.00	33,348,010	586,020,819	17.573	11.43	11.42	11.43	11.04	11.63	51,630,731	11.350	3.39%
2015-04-09	0	17.12	17.10	17.12	16.52	17.60	43,728,987	746,722,177	17.076	11.06	11.04	11.06	10.67	11.37	67,702,977	11.029	3.38%
2015-04-08	0	16.56	16.56	16.58	16.34	16.62	24,483,492	403,596,039	16.484	10.70	10.70	10.71	10.55	10.73	37,906,328	10.647	2.10%
2015-04-02	0	16.22	16.22	16.24	16.04	16.62	20,884,857	339,883,108	16.274	10.48	10.48	10.49	10.36	10.73	32,334,776	10.511	-1.58%
2015-04-01	0	16.48	16.46	16.48	16.34	16.74	18,163,285	300,110,968	16.523	10.64	10.63	10.64	10.55	10.81	28,121,129	10.672	1.10%
2015-03-31	0	16.30	16.28	16.30	16.28	17.66	34,052,413	577,064,206	16.946	10.53	10.52	10.53	10.52	11.41	52,721,316	10.946	-2.28%
2015-03-30	0	16.68	16.66	16.70	16.12	16.84	19,413,384	321,985,768	16.586	10.77	10.76	10.79	10.41	10.88	30,056,582	10.713	2.58%
2015-03-27	0	16.26	16.26	16.32	15.66	16.48	17,862,355	289,808,074	16.225	10.50	10.50	10.54	10.11	10.64	27,655,217	10.479	2.91%
2015-03-26	0	15.80	15.78	15.82	15.78	16.10	4,896,036	77,797,493	15.890	10.21	10.19	10.22	10.19	10.40	7,580,240	10.263	-1.50%
2015-03-25	0	16.04	16.02	16.04	16.02	16.20	4,242,645	68,279,786	16.094	10.36	10.35	10.36	10.35	10.46	6,568,634	10.395	-0.12%
2015-03-24	0	16.06	16.04	16.10	15.96	16.32	6,333,500	101,807,720	16.075	10.37	10.36	10.40	10.31	10.54	9,805,780	10.382	-0.99%
2015-03-23	0	16.22	16.22	16.24	15.86	16.38	14,977,125	242,992,055	16.224	10.48	10.48	10.49	10.24	10.58	23,188,188	10.479	2.27%
2015-03-20	0	15.86	15.84	15.86	15.60	15.90	7,023,672	111,039,587	15.809	10.24	10.23	10.24	10.08	10.27	10,874,332	10.211	0.13%
2015-03-19	0	15.84	15.80	15.84	15.34	15.96	11,849,997	186,024,946	15.698	10.23	10.21	10.23	9.908	10.31	18,346,642	10.139	3.53%
2015-03-18	0	15.30	15.30	15.34	15.24	15.54	7,576,199	116,272,448	15.347	9.882	9.882	9.908	9.843	10.04	11,729,776	9.9126	-0.39%
2015-03-17	0	15.36	15.36	15.38	15.30	15.70	7,673,000	119,084,707	15.520	9.921	9.921	9.934	9.882	10.14	11,879,647	10.024	-0.78%
2015-03-16	0	15.48	15.46	15.48	15.24	15.70	6,319,875	97,918,531	15.494	9.998	9.986	9.998	9.843	10.14	9,784,685	10.007	0.13%
2015-03-13	0	15.46	15.44	15.50	15.20	15.52	4,175,224	64,288,234	15.398	9.986	9.973	10.01	9.818	10.02	6,464,250	9.9452	0.13%
2015-03-12	0	15.44	15.42	15.52	15.36	15.68	7,345,099	113,345,474	15.431	9.973	9.960	10.02	9.921	10.13	11,371,978	9.9671	-0.64%
2015-03-11	0	15.54	15.52	15.54	15.50	15.78	5,411,311	84,454,529	15.607	10.04	10.02	10.04	10.01	10.19	8,378,009	10.081	-1.52%
2015-03-10	0	15.78	15.74	15.82	15.74	16.06	5,204,472	82,291,286	15.812	10.19	10.17	10.22	10.17	10.37	8,057,773	10.213	-1.38%
2015-03-09	0	16.00	16.02	16.04	15.76	16.12	3,943,898	62,722,837	15.904	10.33	10.35	10.36	10.18	10.41	6,106,102	10.272	-0.74%
2015-03-06	0	16.12	16.08	16.12	16.00	16.30	2,665,067	42,903,750	16.099	10.41	10.39	10.41	10.33	10.53	4,126,164	10.398	-0.12%
2015-03-05	0	16.14	16.14	16.16	16.02	16.22	5,975,888	96,261,657	16.108	10.42	10.42	10.44	10.35	10.48	9,252,110	10.404	0.00%
2015-03-04	0	16.14	16.10	16.18	16.10	16.44	5,984,314	97,047,641	16.217	10.42	10.40	10.45	10.40	10.62	9,265,156	10.474	-0.98%
2015-03-03	0	16.30	16.28	16.30	16.28	16.70	8,056,497	132,060,750	16.392	10.53	10.52	10.53	10.52	10.79	12,473,393	10.587	-1.81%
2015-03-02	0	16.60	16.62	16.66	16.38	16.88	10,574,092	176,293,481	16.672	10.72	10.73	10.76	10.58	10.90	16,371,235	10.768	0.85%
2015-02-27	0	16.46	16.40	16.48	16.40	16.62	5,533,331	91,446,720	16.527	10.63	10.59	10.64	10.59	10.73	8,566,926	10.674	-0.72%
2015-02-26	0	16.58	16.56	16.60	16.40	16.66	7,820,094	129,566,884	16.569	10.71	10.70	10.72	10.59	10.76	12,107,384	10.701	0.48%
2015-02-25	0	16.50	16.42	16.50	16.12	16.74	8,118,050	133,289,761	16.419	10.66	10.61	10.66	10.41	10.81	12,568,692	10.605	0.86%
2015-02-24	0	16.36	16.36	16.38	16.22	16.46	6,148,793	100,375,709	16.325	10.57	10.57	10.58	10.48	10.63	9,519,809	10.544	0.00%
2015-02-23	0	16.36	16.36	16.38	16.34	16.54	4,298,723	70,590,810	16.421	10.57	10.57	10.58	10.55	10.68	6,655,456	10.606	-0.73%
2015-02-18	0	16.48	16.48	16.50	16.44	16.58	1,886,222	31,185,361	16.533	10.64	10.64	10.66	10.62	10.71	2,920,325	10.679	0.12%
2015-02-17	0	16.46	16.44	16.48	16.32	16.58	3,076,500	50,737,860	16.492	10.63	10.62	10.64	10.54	10.71	4,763,161	10.652	0.24%
2015-02-16	0	16.42	16.36	16.42	16.22	16.60	4,839,500	79,227,562	16.371	10.61	10.57	10.61	10.48	10.72	7,492,709	10.574	-0.36%
2015-02-13	0	16.48	16.46	16.48	16.00	16.58	8,693,102	143,019,622	16.452	10.64	10.63	10.64	10.33	10.71	13,459,010	10.626	2.36%
2015-02-12	0	16.10	16.10	16.12	15.94	16.18	5,488,000	88,153,055	16.063	10.40	10.40	10.41	10.30	10.45	8,496,742	10.375	0.12%
2015-02-11	0	16.08	16.02	16.08	16.00	16.26	6,667,759	107,205,162	16.078	10.39	10.35	10.39	10.33	10.50	10,323,293	10.385	-0.12%
2015-02-10	0	16.10	16.08	16.16	15.90	16.26	5,370,500	86,770,690	16.157	10.40	10.39	10.44	10.27	10.50	8,314,824	10.436	0.50%
2015-02-09	0	16.02	16.02	16.08	16.00	16.22	5,300,500	85,253,910	16.084	10.35	10.35	10.39	10.33	10.48	8,206,447	10.389	-0.87%
2015-02-06	0	16.16	16.10	16.18	16.00	16.74	12,485,940	201,338,885	16.125	10.44	10.40	10.45	10.33	10.81	19,331,235	10.415	-2.65%
2015-02-05	0	16.60	16.60	16.64	16.50	17.24	13,605,514	228,600,352	16.802	10.72	10.72	10.75	10.66	11.14	21,064,604	10.852	1.72%
2015-02-04	0	16.32	16.32	16.38	16.30	16.62	6,723,952	110,540,046	16.440	10.54	10.54	10.58	10.53	10.73	10,410,293	10.618	-0.61%
2015-02-03	0	16.42	16.40	16.42	16.04	16.42	7,822,500	127,213,825	16.263	10.61	10.59	10.61	10.36	10.61	12,111,109	10.504	1.11%
2015-02-02	0	16.24	16.20	16.22	15.80	16.28	11,390,494	182,444,330	16.017	10.49	10.46	10.48	10.21	10.52	17,635,221	10.345	-0.73%
2015-01-30	0	16.36	16.40	16.42	16.26	16.46	4,944,979	80,932,245	16.367	10.57	10.59	10.61	10.50	10.63	7,656,015	10.571	0.86%
2015-01-29	0	16.22	16.20	16.24	16.12	16.46	12,108,772	196,504,805	16.228	10.48	10.46	10.49	10.41	10.63	18,747,288	10.482	-2.41%
2015-01-28	0	16.62	16.60	16.62	16.30	16.62	14,649,584	240,804,605	16.438	10.73	10.72	10.73	10.53	10.73	22,681,075	10.617	-0.48%
2015-01-27	0	16.70	16.66	16.68	16.60	16.88	9,309,360	155,687,728	16.724	10.79	10.76	10.77	10.72	10.90	14,413,126	10.802	0.36%
2015-01-26	0	16.64	16.64	16.66	16.50	16.98	14,186,235	236,439,373	16.667	10.75	10.75	10.76	10.66	10.97	21,963,700	10.765	-1.89%
2015-01-23	0	16.96	16.94	16.96	16.68	17.24	19,337,893	326,040,991	16.860	10.95	10.94	10.95	10.77	11.14	29,939,704	10.890	-1.17%
2015-01-22	0	17.16	17.14	17.16	17.10	17.66	7,568,654	131,096,862	17.321	11.08	11.07	11.08	11.04	11.41	11,718,095	11.188	-1.15%
2015-01-21	0	17.36	17.36	17.40	16.88	17.70	9,194,947	160,423,232	17.447	11.21	11.21	11.24	10.90	11.43	14,235,987	11.269	0.70%
2015-01-20	0	17.24	17.20	17.24	16.70	17.26	6,682,814	113,848,891	17.036	11.14	11.11	11.14	10.79	11.15	10,346,602	11.004	1.06%
2015-01-19	0	17.06	17.00	17.08	16.60	17.30	6,838,292	116,004,979	16.964	11.02	10.98	11.03	10.72	11.17	10,587,319	10.957	-1.95%
2015-01-16	0	17.40	17.38	17.40	16.96	17.80	15,433,800	265,923,000	17.230	11.24	11.23	11.24	10.95	11.50	23,895,230	11.129	-2.25%
2015-01-15	0	17.80	17.80	17.82	17.52	18.22	15,753,224	279,482,445	17.741	11.50	11.50	11.51	11.32	11.77	24,389,775	11.459	-2.63%
2015-01-14	0	18.28	18.24	18.26	18.20	18.68	11,471,043	211,337,616	18.424	11.81	11.78	11.79	11.76	12.07	17,759,930	11.900	0.22%
2015-01-13	0	18.24	18.20	18.26	18.06	18.40	7,990,153	145,910,104	18.261	11.78	11.76	11.79	11.66	11.88	12,370,676	11.795	-0.65%
2015-01-12	0	18.36	18.32	18.38	18.10	18.62	7,882,639	144,891,667	18.381	11.86	11.83	11.87	11.69	12.03	12,204,219	11.872	0.00%
2015-01-09	0	18.36	18.32	18.40	18.04	18.74	17,254,616	317,036,064	18.374	11.86	11.83	11.88	11.65	12.10	26,714,291	11.868	-0.33%
2015-01-08	0	18.42	18.34	18.40	18.26	18.92	11,686,000	215,318,808	18.425	11.90	11.85	11.88	11.79	12.22	18,092,735	11.901	-1.71%
2015-01-07	0	18.74	18.70	18.72	18.70	19.34	12,681,002	240,652,905	18.977	12.10	12.08	12.09	12.08	12.49	19,633,238	12.257	-1.47%
2015-01-06	0	19.02	19.02	19.04	18.54	19.20	11,673,678	219,912,650	18.838	12.28	12.28	12.30	11.97	12.40	18,073,658	12.168	0.53%
2015-01-05	0	18.92	18.82	18.84	18.74	19.80	19,103,151	370,513,101	19.395	12.22	12.16	12.17	12.10	12.79	29,576,267	12.527	0.11%
2015-01-02	0	18.90	18.86	18.88	17.58	19.12	30,237,441	564,992,120	18.685	12.21	12.18	12.19	11.35	12.35	46,814,823	12.069	9.00%
2014-12-31	0	17.34	17.28	17.38	17.14	17.48	4,419,400	76,372,974	17.281	11.20	11.16	11.23	11.07	11.29	6,842,293	11.162	-0.91%
2014-12-30	0	17.50	17.52	17.54	17.22	17.80	12,409,400	217,996,323	17.567	11.30	11.32	11.33	11.12	11.50	19,212,732	11.346	2.22%
2014-12-29	0	17.12	17.10	17.12	16.82	17.30	8,849,441	151,303,229	17.098	11.06	11.04	11.06	10.86	11.17	13,701,061	11.043	3.38%
2014-12-24	0	16.56	16.56	16.58	16.36	16.88	2,118,286	35,369,182	16.697	10.70	10.70	10.71	10.57	10.90	3,279,616	10.785	0.00%
2014-12-23	0	16.56	16.54	16.56	16.42	16.76	6,243,465	103,072,567	16.509	10.70	10.68	10.70	10.61	10.83	9,666,384	10.663	-1.19%
2014-12-22	0	16.76	16.70	16.72	16.64	16.96	6,547,360	109,815,905	16.773	10.83	10.79	10.80	10.75	10.95	10,136,886	10.833	0.48%
2014-12-19	0	16.68	16.66	16.68	16.66	17.20	4,334,347	73,163,140	16.880	10.77	10.76	10.77	10.76	11.11	6,710,610	10.903	-1.18%
2014-12-18	0	16.88	16.80	16.86	16.68	17.00	6,273,336	105,526,707	16.822	10.90	10.85	10.89	10.77	10.98	9,712,631	10.865	1.20%
2014-12-17	0	16.68	16.62	16.66	16.40	16.92	9,027,454	150,183,429	16.636	10.77	10.73	10.76	10.59	10.93	13,976,668	10.745	-1.07%
2014-12-16	0	16.86	16.80	16.90	16.70	17.10	7,975,551	134,281,834	16.837	10.89	10.85	10.92	10.79	11.04	12,348,069	10.875	0.36%
2014-12-15	0	16.80	16.80	16.86	16.50	16.96	13,080,305	219,493,074	16.780	10.85	10.85	10.89	10.66	10.95	20,251,455	10.838	-1.41%
2014-12-12	0	17.04	17.02	17.04	16.90	17.38	17,987,819	307,590,813	17.100	11.01	10.99	11.01	10.92	11.23	27,849,465	11.045	-2.41%
2014-12-11	0	17.46	17.44	17.56	17.38	17.80	8,753,269	153,277,039	17.511	11.28	11.26	11.34	11.23	11.50	13,552,163	11.310	-2.13%
2014-12-10	0	17.84	17.82	17.84	17.82	18.30	10,703,530	192,066,316	17.944	11.52	11.51	11.52	11.51	11.82	16,571,636	11.590	-2.73%
2014-12-09	0	18.34	18.30	18.38	18.06	19.10	16,513,260	305,604,228	18.507	11.85	11.82	11.87	11.66	12.34	25,566,494	11.953	-0.65%
2014-12-08	0	18.46	18.36	18.38	18.06	18.72	14,500,533	266,053,730	18.348	11.92	11.86	11.87	11.66	12.09	22,450,309	11.851	-1.81%
2014-12-05	0	18.80	18.68	18.80	18.50	19.20	10,332,422	194,645,988	18.838	12.14	12.07	12.14	11.95	12.40	15,997,072	12.168	-0.53%
2014-12-04	0	18.90	18.88	18.96	18.58	18.96	6,794,901	127,894,885	18.822	12.21	12.19	12.25	12.00	12.25	10,520,139	12.157	0.53%
2014-12-03	0	18.80	18.66	18.68	18.34	19.10	21,763,177	410,078,456	18.843	12.14	12.05	12.07	11.85	12.34	33,694,626	12.170	3.30%
2014-12-02	0	18.20	18.18	18.20	17.60	18.32	14,132,275	256,008,361	18.115	11.76	11.74	11.76	11.37	11.83	21,880,157	11.700	2.48%
2014-12-01	0	17.76	17.68	17.80	17.58	18.60	11,957,430	213,770,156	17.878	11.47	11.42	11.50	11.35	12.01	18,512,974	11.547	-4.31%
2014-11-28	0	18.56	18.54	18.56	18.04	18.64	17,393,991	320,194,061	18.408	11.99	11.97	11.99	11.65	12.04	26,930,077	11.890	2.77%
2014-11-27	0	18.06	18.04	18.06	17.90	18.28	11,417,696	206,278,560	18.067	11.66	11.65	11.66	11.56	11.81	17,677,336	11.669	1.12%
2014-11-26	0	17.86	17.84	17.86	17.30	17.96	11,830,465	211,035,829	17.838	11.54	11.52	11.54	11.17	11.60	18,316,402	11.522	3.00%
2014-11-25	0	17.34	17.34	17.40	17.30	17.88	10,567,924	184,850,741	17.492	11.20	11.20	11.24	11.17	11.55	16,361,685	11.298	-3.02%
2014-11-24	0	17.88	17.82	17.84	17.26	18.30	43,407,925	770,555,195	17.752	11.55	11.51	11.52	11.15	11.82	67,205,896	11.466	10.92%
2014-11-21	0	16.12	16.08	16.16	15.78	16.40	4,575,734	74,010,716	16.175	10.41	10.39	10.44	10.19	10.59	7,084,336	10.447	1.64%
2014-11-20	0	15.86	15.82	15.88	15.64	16.02	8,332,500	131,794,349	15.817	10.24	10.22	10.26	10.10	10.35	12,900,712	10.216	-1.49%
2014-11-19	0	16.10	16.02	16.10	15.98	16.36	3,148,744	50,687,806	16.098	10.40	10.35	10.40	10.32	10.57	4,875,012	10.397	-0.12%
2014-11-18	0	16.12	16.06	16.08	16.00	16.42	6,117,045	98,557,577	16.112	10.41	10.37	10.39	10.33	10.61	9,470,655	10.407	-0.98%
2014-11-17	0	16.28	16.22	16.28	16.00	16.42	3,247,000	52,733,248	16.241	10.52	10.48	10.52	10.33	10.61	5,027,136	10.490	-0.12%
2014-11-14	0	16.30	16.28	16.32	16.24	16.52	2,805,500	45,755,407	16.309	10.53	10.52	10.54	10.49	10.67	4,343,588	10.534	-0.12%
2014-11-13	0	16.32	16.28	16.32	16.12	16.54	5,453,562	89,077,929	16.334	10.54	10.52	10.54	10.41	10.68	8,443,424	10.550	-0.12%
2014-11-12	0	16.34	16.32	16.36	16.34	16.84	3,825,681	62,813,766	16.419	10.55	10.54	10.57	10.55	10.88	5,923,073	10.605	-0.61%
2014-11-11	0	16.44	16.38	16.44	16.38	16.84	3,432,584	56,780,311	16.542	10.62	10.58	10.62	10.58	10.88	5,314,465	10.684	0.24%
2014-11-10	0	16.40	16.38	16.40	16.30	16.98	8,400,000	137,986,874	16.427	10.59	10.58	10.59	10.53	10.97	13,005,218	10.610	-1.68%
2014-11-07	0	16.68	16.62	16.68	16.40	16.80	4,785,256	79,480,609	16.610	10.77	10.73	10.77	10.59	10.85	7,408,726	10.728	-0.60%
2014-11-06	0	16.78	16.76	16.78	16.66	17.00	4,476,436	75,103,491	16.778	10.84	10.83	10.84	10.76	10.98	6,930,598	10.837	-0.83%
2014-11-05	0	16.92	16.84	16.86	16.82	17.12	5,069,450	85,928,395	16.950	10.93	10.88	10.89	10.86	11.06	7,848,726	10.948	-0.35%
2014-11-04	0	16.98	16.94	17.00	16.88	17.40	6,007,887	102,282,393	17.025	10.97	10.94	10.98	10.90	11.24	9,301,652	10.996	-0.70%
2014-11-03	0	17.10	17.12	17.14	16.82	17.42	14,432,598	247,896,181	17.176	11.04	11.06	11.07	10.86	11.25	22,345,129	11.094	2.52%
2014-10-31	0	16.68	16.70	16.78	16.48	16.96	18,310,651	304,308,060	16.619	10.77	10.79	10.84	10.64	10.95	28,349,287	10.734	1.71%
2014-10-30	0	16.40	16.38	16.40	16.14	16.58	4,218,690	69,044,290	16.366	10.59	10.58	10.59	10.42	10.71	6,531,546	10.571	0.24%
2014-10-29	0	16.36	16.34	16.40	16.28	16.60	6,889,000	113,245,659	16.439	10.57	10.55	10.59	10.52	10.72	10,665,827	10.618	1.49%
2014-10-28	0	16.12	16.10	16.12	15.84	16.18	5,053,801	81,237,792	16.075	10.41	10.40	10.41	10.23	10.45	7,824,498	10.382	1.51%
2014-10-27	0	15.88	15.84	15.90	15.84	16.10	5,921,192	94,578,013	15.973	10.26	10.23	10.27	10.23	10.40	9,167,428	10.317	0.38%
2014-10-24	0	15.82	15.84	15.88	15.82	16.12	5,199,253	82,952,830	15.955	10.22	10.23	10.26	10.22	10.41	8,049,693	10.305	-1.13%
2014-10-23	0	16.00	15.96	16.00	15.84	16.18	5,246,102	83,961,338	16.005	10.33	10.31	10.33	10.23	10.45	8,122,226	10.337	1.65%
2014-10-22	0	15.74	15.74	15.78	15.70	16.00	3,842,733	60,769,476	15.814	10.17	10.17	10.19	10.14	10.33	5,949,474	10.214	-0.25%
2014-10-21	0	15.78	15.74	15.80	15.62	16.18	8,814,049	139,103,459	15.782	10.19	10.17	10.21	10.09	10.45	13,646,265	10.194	-1.38%
2014-10-20	0	16.00	15.96	16.08	15.94	16.36	9,022,613	145,091,706	16.081	10.33	10.31	10.39	10.30	10.57	13,969,173	10.387	1.27%
2014-10-17	0	15.80	15.80	15.88	15.70	16.02	5,146,000	81,792,773	15.894	10.21	10.21	10.26	10.14	10.35	7,967,244	10.266	0.13%
2014-10-16	0	15.78	15.70	15.82	15.70	16.16	7,858,600	124,543,175	15.848	10.19	10.14	10.22	10.14	10.44	12,167,001	10.236	-1.50%
2014-10-15	0	16.02	16.00	16.14	16.00	16.44	8,907,500	144,464,121	16.218	10.35	10.33	10.42	10.33	10.62	13,790,950	10.475	-1.11%
2014-10-14	0	16.20	16.20	16.22	15.66	16.38	9,960,577	161,414,602	16.205	10.46	10.46	10.48	10.11	10.58	15,421,366	10.467	3.05%
2014-10-13	0	15.72	15.70	15.72	15.40	15.88	19,060,149	299,254,133	15.701	10.15	10.14	10.15	9.947	10.26	29,509,690	10.141	-4.03%
2014-10-10	0	16.38	16.38	16.40	16.30	16.66	12,977,000	215,423,376	16.600	10.58	10.58	10.59	10.53	10.76	20,091,514	10.722	-2.03%
2014-10-09	0	17.02	16.98	17.02	16.88	17.20	8,396,737	143,465,888	17.086	10.80	10.77	10.80	10.71	10.91	13,233,423	10.841	1.19%
2014-10-08	0	16.82	16.80	16.82	16.48	16.98	8,436,500	142,232,437	16.859	10.67	10.66	10.67	10.46	10.77	13,296,090	10.697	1.45%
2014-10-07	0	16.58	16.52	16.62	16.36	16.90	7,250,790	120,449,084	16.612	10.52	10.48	10.55	10.38	10.72	11,427,388	10.540	-0.60%
2014-10-06	0	16.68	16.66	16.70	16.60	17.08	7,887,305	133,018,183	16.865	10.58	10.57	10.60	10.53	10.84	12,430,548	10.701	0.85%
2014-10-03	0	16.54	16.56	16.60	16.04	16.94	23,904,238	395,842,991	16.560	10.49	10.51	10.53	10.18	10.75	37,673,549	10.507	5.22%
2014-09-30	0	15.72	15.70	15.72	15.62	15.94	9,124,301	143,630,125	15.742	9.974	9.962	9.974	9.911	10.11	14,380,078	9.9881	-2.00%
2014-09-29	0	16.04	15.94	16.08	15.54	16.10	7,622,000	121,341,438	15.920	10.18	10.11	10.20	9.860	10.22	12,012,422	10.101	-1.11%
2014-09-26	0	16.22	16.18	16.28	16.04	16.30	5,588,480	90,344,111	16.166	10.29	10.27	10.33	10.18	10.34	8,807,554	10.258	-0.37%
2014-09-25	0	16.28	16.22	16.28	16.20	16.56	6,074,665	98,966,668	16.292	10.33	10.29	10.33	10.28	10.51	9,573,792	10.337	-0.61%
2014-09-24	0	16.38	16.38	16.48	16.24	16.76	6,256,000	103,622,262	16.564	10.39	10.39	10.46	10.30	10.63	9,859,579	10.510	0.12%
2014-09-23	0	16.36	16.32	16.34	16.08	16.78	7,293,900	120,662,080	16.543	10.38	10.36	10.37	10.20	10.65	11,495,330	10.497	0.37%
2014-09-22	0	16.30	16.26	16.32	16.02	16.64	13,888,226	224,870,766	16.192	10.34	10.32	10.36	10.16	10.56	21,888,117	10.274	-2.28%
2014-09-19	0	16.68	16.66	16.68	16.60	16.96	4,528,000	75,972,456	16.778	10.58	10.57	10.58	10.53	10.76	7,136,217	10.646	0.12%
2014-09-18	0	16.66	16.66	16.70	16.50	16.90	8,530,000	141,693,497	16.611	10.57	10.57	10.60	10.47	10.72	13,443,448	10.540	-1.88%
2014-09-17	0	16.98	16.94	16.96	16.86	17.24	9,538,957	162,570,881	17.043	10.77	10.75	10.76	10.70	10.94	15,033,584	10.814	0.83%
2014-09-16	0	16.84	16.84	16.88	16.78	17.30	8,463,041	143,013,946	16.899	10.69	10.69	10.71	10.65	10.98	13,337,919	10.722	-1.98%
2014-09-15	0	17.18	17.16	17.20	17.04	17.24	8,189,450	140,316,376	17.134	10.90	10.89	10.91	10.81	10.94	12,906,734	10.872	-1.72%
2014-09-12	0	17.48	17.44	17.48	17.30	17.64	7,087,664	124,177,233	17.520	11.09	11.07	11.09	10.98	11.19	11,170,298	11.117	-0.34%
2014-09-11	0	17.54	17.50	17.56	17.26	17.76	7,130,644	124,449,976	17.453	11.13	11.10	11.14	10.95	11.27	11,238,035	11.074	0.23%
2014-09-10	0	17.50	17.44	17.46	17.42	17.88	12,138,504	212,949,281	17.543	11.10	11.07	11.08	11.05	11.35	19,130,521	11.131	-3.31%
2014-09-08	0	18.10	18.06	18.08	17.92	18.12	5,800,685	104,689,370	18.048	11.48	11.46	11.47	11.37	11.50	9,141,994	11.451	0.89%
2014-09-05	0	17.94	17.90	17.94	17.56	18.20	12,433,962	223,072,243	17.941	11.38	11.36	11.38	11.14	11.55	19,596,169	11.383	0.79%
2014-09-04	0	17.80	17.76	17.78	17.74	18.00	12,405,021	221,854,234	17.884	11.29	11.27	11.28	11.26	11.42	19,550,557	11.348	0.56%
2014-09-03	0	17.70	17.66	17.68	17.04	17.72	20,016,217	352,353,594	17.603	11.23	11.21	11.22	10.81	11.24	31,545,952	11.170	3.39%
2014-09-02	0	17.12	17.12	17.14	16.86	17.22	5,867,000	100,175,340	17.074	10.86	10.86	10.88	10.70	10.93	9,246,507	10.834	0.35%
2014-09-01	0	17.06	17.00	17.06	16.84	17.18	6,422,000	109,128,790	16.993	10.82	10.79	10.82	10.69	10.90	10,121,198	10.782	0.00%
2014-08-29	0	17.06	17.00	17.04	16.94	17.16	9,027,412	154,095,786	17.070	10.82	10.79	10.81	10.75	10.89	14,227,379	10.831	0.47%
2014-08-28	0	16.98	16.96	17.00	16.72	17.36	16,235,346	274,751,836	16.923	10.77	10.76	10.79	10.61	11.02	25,587,225	10.738	-1.28%
2014-08-27	0	17.20	17.16	17.20	17.02	17.48	23,911,000	412,693,130	17.260	10.91	10.89	10.91	10.80	11.09	37,684,206	10.951	4.12%
2014-08-26	0	16.52	16.48	16.50	16.42	17.08	17,733,000	294,020,714	16.580	10.48	10.46	10.47	10.42	10.84	27,947,557	10.520	-2.82%
2014-08-25	0	17.00	16.94	17.00	16.92	17.32	4,817,791	82,307,581	17.084	10.79	10.75	10.79	10.74	10.99	7,592,933	10.840	-1.51%
2014-08-22	0	17.26	17.20	17.26	17.02	17.42	8,293,443	143,064,719	17.250	10.95	10.91	10.95	10.80	11.05	13,070,629	10.946	2.01%
2014-08-21	0	16.92	16.88	16.96	16.82	17.18	6,420,000	108,803,045	16.948	10.74	10.71	10.76	10.67	10.90	10,118,046	10.753	-1.51%
2014-08-20	0	17.18	17.14	17.18	16.96	17.34	5,028,977	86,436,901	17.188	10.90	10.88	10.90	10.76	11.00	7,925,767	10.906	0.12%
2014-08-19	0	17.16	17.14	17.16	16.82	17.46	8,201,200	140,665,361	17.152	10.89	10.88	10.89	10.67	11.08	12,925,253	10.883	1.90%
2014-08-18	0	16.84	16.82	16.84	16.74	17.10	4,471,400	75,787,277	16.949	10.69	10.67	10.69	10.62	10.85	7,047,014	10.755	-0.36%
2014-08-15	0	16.90	16.82	16.90	16.76	17.06	5,871,808	99,221,384	16.898	10.72	10.67	10.72	10.63	10.82	9,254,085	10.722	0.24%
2014-08-14	0	16.86	16.80	16.88	16.80	17.38	17,225,260	293,353,031	17.030	10.70	10.66	10.71	10.66	11.03	27,147,349	10.806	-3.21%
2014-08-13	0	17.42	17.42	17.44	17.20	17.64	8,932,685	155,608,196	17.420	11.05	11.05	11.07	10.91	11.19	14,078,087	11.053	-1.14%
2014-08-12	0	17.62	17.60	17.62	17.10	17.62	10,269,366	179,006,900	17.431	11.18	11.17	11.18	10.85	11.18	16,184,723	11.060	1.97%
2014-08-11	0	17.28	17.26	17.28	16.78	17.70	14,366,758	249,644,101	17.377	10.96	10.95	10.96	10.65	11.23	22,642,293	11.026	4.60%
2014-08-08	0	16.52	16.50	16.54	16.36	16.82	13,164,107	217,182,065	16.498	10.48	10.47	10.49	10.38	10.67	20,746,892	10.468	-1.08%
2014-08-07	0	16.70	16.66	16.68	16.64	17.02	11,037,401	184,895,679	16.752	10.60	10.57	10.58	10.56	10.80	17,395,161	10.629	-2.34%
2014-08-06	0	17.10	17.06	17.10	16.60	17.22	13,640,453	230,741,658	16.916	10.85	10.82	10.85	10.53	10.93	21,497,622	10.733	-0.93%
2014-08-05	0	17.26	17.26	17.30	16.92	17.88	12,362,437	213,034,990	17.232	10.95	10.95	10.98	10.74	11.35	19,483,444	10.934	-3.14%
2014-08-04	0	17.82	17.74	17.82	17.42	17.88	8,383,000	148,238,125	17.683	11.31	11.26	11.31	11.05	11.35	13,211,773	11.220	0.79%
2014-08-01	0	17.68	17.68	17.70	17.42	17.84	17,928,715	316,725,825	17.666	11.22	11.22	11.23	11.05	11.32	28,256,008	11.209	-1.78%
2014-07-31	0	18.00	17.98	18.02	17.06	18.36	22,712,986	406,274,569	17.887	11.42	11.41	11.43	10.82	11.65	35,796,113	11.350	4.05%
2014-07-30	0	17.30	17.26	17.32	17.06	17.72	14,117,646	244,489,671	17.318	10.98	10.95	10.99	10.82	11.24	22,249,688	10.988	-1.37%
2014-07-29	0	17.54	17.48	17.56	17.40	17.98	16,806,886	297,626,562	17.709	11.13	11.09	11.14	11.04	11.41	26,487,983	11.236	0.80%
2014-07-28	0	17.40	17.40	17.42	17.12	17.60	13,560,252	236,136,431	17.414	11.04	11.04	11.05	10.86	11.17	21,371,224	11.049	1.05%
2014-07-25	0	17.22	17.20	17.24	16.64	17.48	21,593,276	369,131,105	17.095	10.93	10.91	10.94	10.56	11.09	34,031,428	10.847	-0.35%
2014-07-24	0	17.28	17.30	17.32	16.62	17.38	33,030,485	563,203,498	17.051	10.96	10.98	10.99	10.55	11.03	52,056,694	10.819	3.60%
2014-07-23	0	16.68	16.66	16.68	15.68	16.78	39,184,200	646,902,998	16.509	10.58	10.57	10.58	9.949	10.65	61,755,070	10.475	5.84%
2014-07-22	0	15.76	15.74	15.76	15.06	15.88	23,762,000	370,217,451	15.580	10.000	9.987	10.000	9.556	10.08	37,449,379	9.8858	4.79%
2014-07-21	0	15.04	15.00	15.04	14.90	15.26	6,252,500	94,086,368	15.048	9.543	9.518	9.543	9.454	9.683	9,854,063	9.5480	-0.27%
2014-07-18	0	15.08	15.06	15.08	14.70	15.34	9,840,719	148,627,977	15.103	9.568	9.556	9.568	9.327	9.733	15,509,167	9.5832	0.67%
2014-07-17	0	14.98	15.00	15.02	14.70	15.38	17,102,128	256,239,748	14.983	9.505	9.518	9.530	9.327	9.759	26,953,290	9.5068	-2.16%
2014-07-16	0	16.12	16.16	16.18	15.96	16.36	11,318,499	183,022,535	16.170	9.714	9.738	9.751	9.618	9.859	18,781,934	9.7446	0.75%
2014-07-15	0	16.00	16.00	16.02	15.98	16.12	5,871,180	94,118,327	16.031	9.642	9.642	9.654	9.630	9.714	9,742,645	9.6604	0.25%
2014-07-14	0	15.96	15.90	15.98	15.64	16.12	9,136,853	146,064,886	15.986	9.618	9.582	9.630	9.425	9.714	15,161,708	9.6338	1.66%
2014-07-11	0	15.70	15.70	15.74	15.66	16.02	10,632,568	167,675,621	15.770	9.461	9.461	9.485	9.437	9.654	17,643,699	9.5034	-1.13%
2014-07-10	0	15.88	15.86	15.90	15.86	16.22	13,891,182	221,600,713	15.953	9.570	9.558	9.582	9.558	9.775	23,051,048	9.6135	-1.24%
2014-07-09	0	16.08	16.08	16.10	15.72	16.22	13,324,672	213,108,969	15.994	9.690	9.690	9.702	9.473	9.775	22,110,981	9.6382	-1.11%
2014-07-08	0	16.26	16.24	16.30	16.00	16.56	14,347,493	232,272,859	16.189	9.799	9.787	9.823	9.642	9.980	23,808,252	9.7560	-1.69%
2014-07-07	0	16.54	16.54	16.56	16.40	16.78	14,818,996	245,547,425	16.570	9.967	9.967	9.980	9.883	10.11	24,590,664	9.9854	0.00%
2014-07-04	0	16.54	16.52	16.58	15.92	16.64	36,472,332	595,209,931	16.320	9.967	9.955	9.992	9.594	10.03	60,522,243	9.8346	5.35%
2014-07-03	0	15.70	15.68	15.70	14.86	15.84	48,097,840	745,016,239	15.490	9.461	9.449	9.461	8.955	9.546	79,813,628	9.3344	6.37%
2014-07-02	0	14.76	14.84	14.86	14.38	14.96	31,292,897	460,288,845	14.709	8.895	8.943	8.955	8.666	9.015	51,927,481	8.8641	3.65%
2014-06-30	0	14.24	14.24	14.28	13.84	14.32	18,547,500	262,309,373	14.143	8.581	8.581	8.606	8.340	8.630	30,777,750	8.5227	3.34%
2014-06-27	0	13.78	13.78	13.86	13.76	14.04	9,159,507	126,687,237	13.831	8.304	8.304	8.352	8.292	8.461	15,199,300	8.3351	-1.15%
2014-06-26	0	13.94	13.94	13.96	13.74	13.98	9,135,000	126,678,561	13.867	8.401	8.401	8.413	8.280	8.425	15,158,633	8.3569	0.43%
2014-06-25	0	13.88	13.86	13.88	13.76	13.98	7,027,926	97,390,836	13.858	8.364	8.352	8.364	8.292	8.425	11,662,151	8.3510	-0.29%
2014-06-24	0	13.92	13.90	13.92	13.80	14.10	14,115,016	196,070,866	13.891	8.389	8.377	8.389	8.316	8.497	23,422,479	8.3711	-0.57%
2014-06-23	0	14.00	13.92	13.96	13.70	14.20	15,566,430	217,851,222	13.995	8.437	8.389	8.413	8.256	8.557	25,830,957	8.4337	1.30%
2014-06-20	0	13.82	13.96	14.00	13.74	14.16	47,698,280	663,380,424	13.908	8.328	8.413	8.437	8.280	8.533	79,150,598	8.3812	-2.26%
2014-06-19	0	14.14	14.14	14.16	14.12	14.50	11,608,100	165,096,393	14.223	8.521	8.521	8.533	8.509	8.738	19,262,499	8.5709	-1.39%
2014-06-18	0	14.34	14.30	14.40	14.28	14.60	15,778,057	227,547,835	14.422	8.642	8.618	8.678	8.606	8.798	26,182,132	8.6910	-0.69%
2014-06-17	0	14.44	14.44	14.48	14.36	14.86	15,945,255	231,943,359	14.546	8.702	8.702	8.726	8.654	8.955	26,459,580	8.7660	-1.90%
2014-06-16	0	14.72	14.68	14.72	14.62	15.12	17,530,580	261,008,433	14.889	8.871	8.847	8.871	8.810	9.112	29,090,271	8.9724	-0.67%
2014-06-13	0	14.82	14.82	14.84	14.56	15.08	12,011,833	178,316,256	14.845	8.931	8.931	8.943	8.774	9.088	19,932,454	8.9460	0.95%
2014-06-12	0	14.68	14.66	14.72	14.44	14.80	9,196,535	134,739,915	14.651	8.847	8.835	8.871	8.702	8.919	15,260,744	8.8292	1.66%
2014-06-11	0	14.44	14.44	14.54	14.42	14.66	7,378,293	107,279,052	14.540	8.702	8.702	8.762	8.690	8.835	12,243,551	8.7621	-0.28%
2014-06-10	0	14.48	14.48	14.50	14.42	14.76	11,270,801	164,015,202	14.552	8.726	8.726	8.738	8.690	8.895	18,702,784	8.7696	-0.55%
2014-06-09	0	14.56	14.56	14.58	14.34	15.00	22,479,517	328,210,353	14.600	8.774	8.774	8.786	8.642	9.039	37,302,544	8.7986	-4.34%
2014-06-06	0	15.22	15.22	15.24	15.20	15.80	7,944,500	121,828,345	15.335	9.172	9.172	9.184	9.160	9.522	13,183,115	9.2412	-3.30%
2014-06-05	0	15.74	15.74	15.78	15.42	15.78	3,379,500	52,723,735	15.601	9.485	9.485	9.509	9.293	9.509	5,607,947	9.4016	1.55%
2014-06-04	0	15.50	15.50	15.52	15.32	15.76	6,773,598	104,558,934	15.436	9.341	9.341	9.353	9.232	9.497	11,240,119	9.3023	-0.64%
2014-06-03	0	15.60	15.62	15.68	15.50	15.94	6,614,100	103,332,355	15.623	9.401	9.413	9.449	9.341	9.606	10,975,448	9.4149	-0.13%
2014-05-30	0	15.62	15.56	15.60	15.56	15.94	9,851,142	155,289,625	15.764	9.413	9.377	9.401	9.377	9.606	16,347,000	9.4996	-1.39%
2014-05-29	0	15.84	15.84	15.86	15.36	15.86	10,389,646	161,918,604	15.585	9.546	9.546	9.558	9.256	9.558	17,240,594	9.3917	2.33%
2014-05-28	0	15.48	15.48	15.50	15.34	15.98	9,275,808	144,837,050	15.615	9.329	9.329	9.341	9.244	9.630	15,392,290	9.4097	-2.15%
2014-05-27	0	15.82	15.72	15.78	15.42	15.86	4,888,000	76,815,650	15.715	9.534	9.473	9.509	9.293	9.558	8,111,155	9.4704	0.25%
2014-05-26	0	15.78	15.74	15.80	15.54	16.12	7,043,000	111,282,145	15.800	9.509	9.485	9.522	9.365	9.714	11,687,165	9.5217	-1.00%
2014-05-23	0	15.94	15.90	15.92	15.62	16.78	36,805,265	590,847,792	16.053	9.606	9.582	9.594	9.413	10.11	61,074,712	9.6742	3.37%
2014-05-22	0	15.42	15.38	15.42	14.94	15.44	13,560,299	205,787,377	15.176	9.293	9.268	9.293	9.003	9.305	22,501,981	9.1453	2.80%
2014-05-21	0	15.00	15.00	15.04	14.64	15.18	9,695,088	144,842,155	14.940	9.039	9.039	9.064	8.822	9.148	16,088,044	9.0031	1.76%
2014-05-20	0	14.74	14.72	14.80	14.66	15.00	6,799,000	100,243,091	14.744	8.883	8.871	8.919	8.835	9.039	11,282,271	8.8850	-1.73%
2014-05-19	0	15.00	14.92	15.08	14.76	15.08	4,175,222	62,197,412	14.897	9.039	8.991	9.088	8.895	9.088	6,928,370	8.9772	-0.27%
2014-05-16	0	15.04	15.04	15.18	14.84	15.28	9,567,479	144,244,688	15.077	9.064	9.064	9.148	8.943	9.208	15,876,289	9.0855	-1.96%
2014-05-15	0	15.34	15.34	15.36	15.24	15.88	8,825,772	136,278,389	15.441	9.244	9.244	9.256	9.184	9.570	14,645,499	9.3051	-3.16%
2014-05-14	0	15.84	15.84	15.86	15.46	16.00	21,630,500	340,559,358	15.744	9.546	9.546	9.558	9.317	9.642	35,893,684	9.4880	3.39%
2014-05-13	0	15.32	15.28	15.34	14.32	15.34	20,722,493	312,294,293	15.070	9.232	9.208	9.244	8.630	9.244	34,386,936	9.0818	7.13%
2014-05-12	0	14.30	14.28	14.32	13.96	14.48	10,269,198	146,436,004	14.260	8.618	8.606	8.630	8.413	8.726	17,040,723	8.5933	1.56%
2014-05-09	0	14.08	14.04	14.10	13.90	14.36	9,815,438	138,141,601	14.074	8.485	8.461	8.497	8.377	8.654	16,287,753	8.4813	-0.28%
2014-05-08	0	14.12	14.06	14.12	13.80	14.22	13,967,079	196,253,273	14.051	8.509	8.473	8.509	8.316	8.569	23,176,992	8.4676	0.14%
2014-05-07	0	14.10	14.10	14.12	13.86	14.52	21,965,400	309,926,403	14.110	8.497	8.497	8.509	8.352	8.750	36,449,418	8.5029	-6.00%
2014-05-05	0	15.00	14.96	15.00	14.70	15.16	11,096,778	165,565,965	14.920	9.039	9.015	9.039	8.859	9.136	18,414,010	8.9913	-0.53%
2014-05-02	0	15.08	15.06	15.10	15.06	15.48	8,306,364	125,834,115	15.149	9.088	9.076	9.100	9.076	9.329	13,783,593	9.1293	-1.44%
2014-04-30	0	15.30	15.26	15.32	15.10	15.48	7,903,459	120,835,122	15.289	9.220	9.196	9.232	9.100	9.329	13,115,012	9.2135	-0.13%
2014-04-29	0	15.32	15.34	15.38	14.90	15.78	16,200,450	245,627,867	15.162	9.232	9.244	9.268	8.979	9.509	26,883,051	9.1369	-0.65%
2014-04-28	0	15.42	15.42	15.46	15.26	16.00	11,947,900	184,451,552	15.438	9.293	9.293	9.317	9.196	9.642	19,826,363	9.3033	-3.62%
2014-04-25	0	16.00	15.92	15.98	15.82	16.24	7,216,500	115,906,034	16.061	9.642	9.594	9.630	9.534	9.787	11,975,071	9.6789	0.13%
2014-04-24	0	15.98	15.94	16.00	15.72	16.28	16,942,677	270,264,557	15.952	9.630	9.606	9.642	9.473	9.811	28,114,704	9.6129	-1.60%
2014-04-23	0	16.24	16.20	16.22	16.20	16.90	8,109,683	133,452,469	16.456	9.787	9.763	9.775	9.763	10.18	13,457,220	9.9168	-1.93%
2014-04-22	0	16.56	16.54	16.56	16.32	16.92	3,894,308	64,518,729	16.567	9.980	9.967	9.980	9.835	10.20	6,462,221	9.9840	-1.55%
2014-04-17	0	16.82	16.76	16.80	16.60	17.00	2,762,106	46,540,188	16.850	10.14	10.10	10.12	10.00	10.24	4,583,443	10.154	1.82%
2014-04-16	0	16.52	16.50	16.60	16.38	17.06	11,820,246	197,509,237	16.709	9.955	9.943	10.00	9.871	10.28	19,614,534	10.070	0.61%
2014-04-15	0	16.42	16.40	16.42	16.38	17.54	12,296,381	204,288,880	16.614	9.895	9.883	9.895	9.871	10.57	20,404,633	10.012	-4.87%
2014-04-14	0	17.26	17.24	17.30	17.06	17.46	3,261,962	56,505,728	17.323	10.40	10.39	10.43	10.28	10.52	5,412,905	10.439	-0.12%
2014-04-11	0	17.28	17.14	17.28	17.04	17.56	10,750,741	185,426,981	17.248	10.41	10.33	10.41	10.27	10.58	17,839,796	10.394	-0.92%
2014-04-10	0	17.44	17.38	17.40	17.38	18.02	12,854,143	226,451,104	17.617	10.51	10.47	10.49	10.47	10.86	21,330,184	10.616	-3.00%
2014-04-09	0	17.98	17.96	17.98	17.88	18.80	11,469,498	209,602,508	18.275	10.84	10.82	10.84	10.77	11.33	19,032,502	11.013	-0.55%
2014-04-08	0	18.08	18.08	18.14	17.84	18.36	5,209,722	94,344,382	18.109	10.90	10.90	10.93	10.75	11.06	8,645,021	10.913	0.33%
2014-04-07	0	18.02	18.02	18.04	17.70	18.50	13,994,859	254,455,391	18.182	10.86	10.86	10.87	10.67	11.15	23,223,090	10.957	2.39%
2014-04-04	0	17.60	17.66	17.70	17.36	17.98	8,230,172	145,893,571	17.727	10.61	10.64	10.67	10.46	10.84	13,657,160	10.683	-1.12%
2014-04-03	0	17.80	17.78	17.86	17.66	18.46	18,016,370	325,302,455	18.056	10.73	10.71	10.76	10.64	11.12	29,896,392	10.881	-0.11%
2014-04-02	0	17.82	17.82	17.84	17.40	18.08	19,726,218	349,581,888	17.722	10.74	10.74	10.75	10.49	10.90	32,733,716	10.680	4.33%
2014-04-01	0	17.08	17.02	17.10	16.54	17.10	12,722,384	215,047,103	16.903	10.29	10.26	10.30	9.967	10.30	21,111,543	10.186	0.47%
2014-03-31	0	17.00	16.96	17.00	16.36	17.00	15,231,400	256,242,617	16.823	10.24	10.22	10.24	9.859	10.24	25,275,008	10.138	4.55%
2014-03-28	0	16.26	16.20	16.22	15.60	16.36	15,606,100	250,937,006	16.079	9.799	9.763	9.775	9.401	9.859	25,896,786	9.6899	5.58%
2014-03-27	0	15.40	15.38	15.44	15.38	16.10	21,077,000	331,199,805	15.714	9.280	9.268	9.305	9.268	9.702	34,975,206	9.4696	-3.51%
2014-03-26	0	15.96	15.96	16.00	15.40	16.00	28,278,569	444,869,882	15.732	9.618	9.618	9.642	9.280	9.642	46,925,500	9.4803	9.62%
2014-03-25	0	14.56	14.46	14.58	14.46	15.28	12,187,600	179,725,270	14.747	8.774	8.714	8.786	8.714	9.208	20,224,122	8.8867	-4.34%
2014-03-24	0	15.22	15.22	15.26	14.80	15.28	10,303,051	155,273,636	15.071	9.172	9.172	9.196	8.919	9.208	17,096,898	9.0820	1.74%
2014-03-21	0	14.96	14.96	15.02	13.98	15.06	17,432,600	257,034,748	14.745	9.015	9.015	9.051	8.425	9.076	28,927,683	8.8854	7.47%
2014-03-20	0	13.92	13.92	13.94	13.66	13.98	8,619,600	119,250,990	13.835	8.389	8.389	8.401	8.232	8.425	14,303,377	8.3373	0.29%
2014-03-19	0	13.88	13.86	13.88	13.60	13.92	8,348,000	115,301,096	13.812	8.364	8.352	8.364	8.196	8.389	13,852,684	8.3234	0.73%
2014-03-18	0	13.78	13.76	13.78	13.46	14.06	11,184,322	153,875,150	13.758	8.304	8.292	8.304	8.111	8.473	18,559,281	8.2910	3.45%
2014-03-17	0	13.32	13.32	13.36	13.32	13.78	5,202,200	70,239,388	13.502	8.027	8.027	8.051	8.027	8.304	8,632,539	8.1366	-1.33%
2014-03-14	0	13.50	13.44	13.52	13.22	13.98	11,939,597	162,577,245	13.617	8.135	8.099	8.148	7.967	8.425	19,812,585	8.2058	-0.74%
2014-03-13	0	13.60	13.58	13.60	13.52	14.36	11,545,837	160,949,938	13.940	8.196	8.184	8.196	8.148	8.654	19,159,179	8.4007	-2.58%
2014-03-12	0	13.96	13.92	13.96	13.90	14.28	9,463,752	133,108,553	14.065	8.413	8.389	8.413	8.377	8.606	15,704,164	8.4760	-1.27%
2014-03-11	0	14.14	14.14	14.20	14.04	14.48	8,679,926	123,671,687	14.248	8.521	8.521	8.557	8.461	8.726	14,403,482	8.5862	-0.28%
2014-03-10	0	14.18	14.20	14.22	14.00	14.76	15,382,000	218,942,200	14.234	8.545	8.557	8.569	8.437	8.895	25,524,914	8.5776	-4.45%
2014-03-07	0	14.84	14.82	14.86	14.76	15.74	20,610,500	312,462,421	15.160	8.943	8.931	8.955	8.895	9.485	34,201,095	9.1360	-2.37%
2014-03-06	0	15.20	15.18	15.20	14.20	15.32	25,763,512	382,096,175	14.831	9.160	9.148	9.160	8.557	9.232	42,752,011	8.9375	4.97%
2014-03-05	0	14.48	14.46	14.50	14.32	15.28	17,205,719	250,813,618	14.577	8.726	8.714	8.738	8.630	9.208	28,551,196	8.7847	-4.23%
2014-03-04	0	15.12	15.10	15.12	14.60	15.24	15,096,030	225,211,655	14.919	9.112	9.100	9.112	8.798	9.184	25,050,375	8.9904	1.75%
2014-03-03	0	14.86	14.82	14.86	14.82	15.50	11,546,805	173,383,745	15.016	8.955	8.931	8.955	8.931	9.341	19,160,786	9.0489	-4.74%
2014-02-28	0	15.60	15.54	15.56	15.46	15.96	12,010,299	188,064,828	15.659	9.401	9.365	9.377	9.317	9.618	19,929,908	9.4363	0.26%
2014-02-27	0	15.56	15.54	15.56	15.44	15.92	8,299,458	129,243,003	15.573	9.377	9.365	9.377	9.305	9.594	13,772,133	9.3844	-2.51%
2014-02-26	0	15.96	15.94	15.96	15.30	15.98	11,539,800	181,031,195	15.688	9.618	9.606	9.618	9.220	9.630	19,149,162	9.4537	3.91%
2014-02-25	0	15.36	15.36	15.38	15.16	15.80	12,711,300	195,185,368	15.355	9.256	9.256	9.268	9.136	9.522	21,093,150	9.2535	-2.04%
2014-02-24	0	15.68	15.62	15.70	15.42	17.00	28,308,633	445,900,706	15.751	9.449	9.413	9.461	9.293	10.24	46,975,388	9.4922	-7.66%
2014-02-21	0	16.98	16.98	17.00	16.98	17.90	4,912,444	84,848,312	17.272	10.23	10.23	10.24	10.23	10.79	8,151,717	10.409	-3.85%
2014-02-20	0	17.66	17.62	17.66	17.50	17.98	5,847,231	103,450,271	17.692	10.64	10.62	10.64	10.55	10.84	9,702,904	10.662	-1.45%
2014-02-19	0	17.92	17.90	17.92	17.16	18.00	5,167,000	91,994,400	17.804	10.80	10.79	10.80	10.34	10.85	8,574,128	10.729	3.58%
2014-02-18	0	17.30	17.28	17.32	17.08	17.40	3,846,850	66,232,857	17.217	10.43	10.41	10.44	10.29	10.49	6,383,469	10.376	-2.15%
2014-02-17	0	17.68	17.66	17.68	17.58	17.96	1,185,818	20,982,809	17.695	10.65	10.64	10.65	10.59	10.82	1,967,748	10.663	0.45%
2014-02-14	0	17.60	17.60	17.62	17.54	18.06	5,034,222	89,238,922	17.727	10.61	10.61	10.62	10.57	10.88	8,353,796	10.682	-2.00%
2014-02-13	0	17.96	17.94	17.98	17.80	18.50	6,795,801	122,537,690	18.031	10.82	10.81	10.84	10.73	11.15	11,276,962	10.866	-1.43%
2014-02-12	0	18.22	18.24	18.28	17.24	18.52	17,377,400	315,328,904	18.146	10.98	10.99	11.02	10.39	11.16	28,836,084	10.935	5.93%
2014-02-11	0	17.20	17.12	17.14	16.48	17.30	6,181,938	105,682,957	17.095	10.37	10.32	10.33	9.931	10.43	10,258,317	10.302	4.88%
2014-02-10	0	16.40	16.40	16.44	16.16	16.56	3,072,198	50,278,056	16.366	9.883	9.883	9.907	9.738	9.980	5,098,010	9.8623	-0.49%
2014-02-07	0	16.48	16.48	16.50	16.24	16.56	4,068,250	66,713,713	16.399	9.931	9.931	9.943	9.787	9.980	6,750,860	9.8823	0.98%
2014-02-06	0	16.32	16.26	16.34	16.10	16.72	7,763,164	127,003,191	16.360	9.835	9.799	9.847	9.702	10.08	12,882,206	9.8588	-1.09%
2014-02-05	0	16.50	16.44	16.54	16.32	16.80	7,782,840	128,897,050	16.562	9.943	9.907	9.967	9.835	10.12	12,914,856	9.9805	-0.48%
2014-02-04	0	16.58	16.58	16.60	16.26	16.82	7,808,746	129,236,160	16.550	9.992	9.992	10.00	9.799	10.14	12,957,845	9.9736	-2.24%
2014-01-30	0	16.96	16.94	16.96	16.70	17.10	5,001,200	84,441,806	16.884	10.22	10.21	10.22	10.06	10.30	8,298,999	10.175	-0.24%
2014-01-29	0	17.00	17.00	17.02	16.92	17.20	5,649,183	96,219,562	17.033	10.24	10.24	10.26	10.20	10.37	9,374,263	10.264	-0.12%
2014-01-28	0	17.02	16.98	17.02	16.80	17.20	4,021,715	68,410,067	17.010	10.26	10.23	10.26	10.12	10.37	6,673,640	10.251	0.59%
2014-01-27	0	16.92	16.90	16.92	16.78	17.38	10,189,379	173,086,622	16.987	10.20	10.18	10.20	10.11	10.47	16,908,271	10.237	-4.41%
2014-01-24	0	17.70	17.70	17.78	17.68	18.10	7,532,000	134,680,057	17.881	10.67	10.67	10.71	10.65	10.91	12,498,612	10.776	-2.43%
2014-01-23	0	18.14	18.14	18.18	18.00	18.70	8,460,815	154,209,949	18.226	10.93	10.93	10.96	10.85	11.27	14,039,889	10.984	-1.95%
2014-01-22	0	18.50	18.44	18.50	17.50	18.66	13,338,075	242,346,038	18.170	11.15	11.11	11.15	10.55	11.25	22,133,222	10.949	5.84%
2014-01-21	0	17.48	17.48	17.50	17.26	17.94	3,587,190	63,409,368	17.677	10.53	10.53	10.55	10.40	10.81	5,952,589	10.652	-0.23%
2014-01-20	0	17.52	17.50	17.52	17.38	17.88	6,838,004	120,153,684	17.572	10.56	10.55	10.56	10.47	10.77	11,346,994	10.589	-1.46%
2014-01-17	0	17.78	17.64	17.78	17.56	18.00	6,993,196	123,790,610	17.702	10.71	10.63	10.71	10.58	10.85	11,604,520	10.667	0.68%
2014-01-16	0	17.66	17.64	17.74	17.56	18.18	4,365,500	77,625,432	17.782	10.64	10.63	10.69	10.58	10.96	7,244,117	10.716	-1.12%
2014-01-15	0	17.86	17.86	17.98	17.86	18.20	2,921,123	52,391,582	17.935	10.76	10.76	10.84	10.76	10.97	4,847,316	10.808	0.34%
2014-01-14	0	17.80	17.76	17.82	17.22	17.94	6,116,500	108,437,505	17.729	10.73	10.70	10.74	10.38	10.81	10,149,729	10.684	-1.66%
2014-01-13	0	18.10	18.08	18.14	17.94	18.38	3,825,150	69,239,958	18.101	10.91	10.90	10.93	10.81	11.08	6,347,460	10.908	-1.42%
2014-01-10	0	18.36	18.30	18.32	18.00	18.44	9,540,822	174,162,329	18.254	11.06	11.03	11.04	10.85	11.11	15,832,054	11.001	0.55%
2014-01-09	0	18.26	18.26	18.28	17.66	18.54	13,492,117	247,024,561	18.309	11.00	11.00	11.02	10.64	11.17	22,388,839	11.033	3.28%
2014-01-08	0	17.68	17.60	17.66	17.00	17.80	12,948,821	227,273,372	17.552	10.65	10.61	10.64	10.24	10.73	21,487,293	10.577	4.62%
2014-01-07	0	16.90	16.84	16.90	16.82	17.40	7,093,254	120,936,734	17.050	10.18	10.15	10.18	10.14	10.49	11,770,556	10.275	-1.52%
2014-01-06	0	17.16	17.14	17.16	16.92	17.60	7,643,500	131,048,155	17.145	10.34	10.33	10.34	10.20	10.61	12,683,635	10.332	-3.60%
2014-01-03	0	17.80	17.80	17.82	17.48	17.88	5,822,000	103,389,392	17.758	10.73	10.73	10.74	10.53	10.77	9,661,036	10.702	0.68%
2014-01-02	0	17.68	17.68	17.74	17.66	18.00	3,026,569	53,888,727	17.805	10.65	10.65	10.69	10.64	10.85	5,022,293	10.730	-0.79%
2013-12-31	0	17.82	17.76	17.88	17.48	17.90	2,358,810	41,918,744	17.771	10.74	10.70	10.77	10.53	10.79	3,914,213	10.709	1.48%
2013-12-30	0	17.56	17.54	17.58	17.24	17.80	3,996,386	69,701,930	17.441	10.58	10.57	10.59	10.39	10.73	6,631,609	10.511	-1.35%
2013-12-27	0	17.80	17.74	17.76	17.38	17.90	2,708,157	47,847,819	17.668	10.73	10.69	10.70	10.47	10.79	4,493,920	10.647	-0.11%
2013-12-24	0	17.82	17.76	17.84	17.46	17.88	1,768,984	31,385,186	17.742	10.74	10.70	10.75	10.52	10.77	2,935,455	10.692	2.53%
2013-12-23	0	17.38	17.36	17.44	17.24	17.68	5,367,321	93,648,837	17.448	10.47	10.46	10.51	10.39	10.65	8,906,541	10.515	-0.69%
2013-12-20	0	17.50	17.50	17.64	17.48	18.04	10,000,895	176,885,777	17.687	10.55	10.55	10.63	10.53	10.87	16,595,500	10.659	-2.13%
2013-12-19	0	17.88	17.88	17.96	17.86	18.60	5,870,808	106,661,592	18.168	10.77	10.77	10.82	10.76	11.21	9,742,028	10.949	-1.65%
2013-12-18	0	18.18	18.16	18.28	17.92	18.46	4,512,830	82,466,390	18.274	10.96	10.94	11.02	10.80	11.12	7,488,597	11.012	0.11%
2013-12-17	0	18.16	18.06	18.18	17.98	18.32	6,309,323	114,620,857	18.167	10.94	10.88	10.96	10.84	11.04	10,469,700	10.948	1.11%
2013-12-16	0	17.96	17.98	18.00	17.76	18.04	3,840,274	68,847,255	17.928	10.82	10.84	10.85	10.70	10.87	6,372,556	10.804	-0.44%
2013-12-13	0	18.04	18.02	18.04	17.92	18.28	5,428,400	98,300,650	18.109	10.87	10.86	10.87	10.80	11.02	9,007,895	10.913	0.56%
2013-12-12	0	17.94	17.94	17.98	17.90	18.36	7,861,765	141,877,975	18.047	10.81	10.81	10.84	10.79	11.06	13,045,825	10.875	-3.24%
2013-12-11	0	18.54	18.46	18.56	18.30	18.60	4,025,512	74,302,168	18.458	11.17	11.12	11.18	11.03	11.21	6,679,941	11.123	0.00%
2013-12-10	0	18.54	18.50	18.60	18.26	18.66	5,617,743	103,506,336	18.425	11.17	11.15	11.21	11.00	11.25	9,322,091	11.103	1.76%
2013-12-09	0	18.22	18.20	18.22	18.20	18.88	5,734,433	105,553,238	18.407	10.98	10.97	10.98	10.97	11.38	9,515,727	11.093	-2.98%
2013-12-06	0	18.78	18.76	18.86	18.62	18.88	5,803,765	108,655,766	18.722	11.32	11.31	11.37	11.22	11.38	9,630,776	11.282	-0.21%
2013-12-05	0	18.82	18.80	18.88	18.54	18.94	3,689,663	69,006,607	18.703	11.34	11.33	11.38	11.17	11.41	6,122,632	11.271	-0.84%
2013-12-04	0	18.98	18.82	18.88	18.56	19.00	5,166,913	97,477,872	18.866	11.44	11.34	11.38	11.18	11.45	8,573,983	11.369	0.85%
2013-12-03	0	18.82	18.82	18.84	18.70	19.18	4,323,447	81,664,135	18.889	11.34	11.34	11.35	11.27	11.56	7,174,334	11.383	-2.59%
2013-12-02	0	19.32	19.28	19.34	19.10	19.58	3,562,030	68,877,008	19.336	11.64	11.62	11.65	11.51	11.80	5,910,838	11.653	-0.31%
2013-11-29	0	19.38	19.24	19.42	19.02	19.42	4,490,900	86,395,060	19.238	11.68	11.59	11.70	11.46	11.70	7,452,206	11.593	1.04%
2013-11-28	0	19.18	19.16	19.18	18.54	19.30	6,368,354	121,240,173	19.038	11.56	11.55	11.56	11.17	11.63	10,567,656	11.473	3.90%
2013-11-27	0	18.46	18.46	18.48	18.28	18.60	7,478,045	137,483,953	18.385	11.12	11.12	11.14	11.02	11.21	12,409,079	11.079	-0.43%
2013-11-26	0	18.54	18.50	18.58	18.44	18.78	7,183,766	133,416,698	18.572	11.17	11.15	11.20	11.11	11.32	11,920,752	11.192	-0.22%
2013-11-25	0	18.58	18.54	18.58	18.42	19.12	6,561,492	121,872,669	18.574	11.20	11.17	11.20	11.10	11.52	10,888,150	11.193	-1.90%
2013-11-22	0	18.94	18.94	18.98	18.76	19.18	4,017,411	76,301,620	18.993	11.41	11.41	11.44	11.31	11.56	6,666,498	11.446	0.42%
2013-11-21	0	18.86	18.86	18.90	18.68	19.60	6,922,632	130,658,156	18.874	11.37	11.37	11.39	11.26	11.81	11,487,426	11.374	-2.98%
2013-11-20	0	19.44	19.36	19.40	19.36	19.66	4,256,122	83,036,142	19.510	11.72	11.67	11.69	11.67	11.85	7,062,615	11.757	-0.21%
2013-11-19	0	19.48	19.40	19.48	19.14	19.98	6,741,000	131,579,752	19.519	11.74	11.69	11.74	11.53	12.04	11,186,026	11.763	-1.72%
2013-11-18	0	19.82	19.82	19.88	19.18	19.96	17,193,296	339,685,312	19.757	11.94	11.94	11.98	11.56	12.03	28,530,581	11.906	4.32%
2013-11-15	0	19.00	19.00	19.02	18.42	19.28	5,459,500	103,523,940	18.962	11.45	11.45	11.46	11.10	11.62	9,059,503	11.427	2.26%
2013-11-14	0	18.58	18.56	18.58	18.18	18.62	3,719,500	68,424,810	18.396	11.20	11.18	11.20	10.96	11.22	6,172,144	11.086	0.54%
2013-11-13	0	18.48	18.40	18.50	18.26	18.56	3,397,000	62,618,675	18.434	11.14	11.09	11.15	11.00	11.18	5,636,987	11.109	0.00%
2013-11-12	0	18.48	18.48	18.56	18.26	18.66	3,382,500	62,551,699	18.493	11.14	11.14	11.18	11.00	11.25	5,612,926	11.144	-0.75%
2013-11-11	0	18.62	18.60	18.68	18.10	18.78	3,421,500	62,956,739	18.400	11.22	11.21	11.26	10.91	11.32	5,677,642	11.089	-0.43%
2013-11-08	0	18.70	18.60	18.76	18.26	18.76	4,156,957	77,036,038	18.532	11.27	11.21	11.31	11.00	11.31	6,898,061	11.168	0.43%
2013-11-07	0	18.62	18.54	18.72	18.52	18.80	2,124,339	39,599,852	18.641	11.22	11.17	11.28	11.16	11.33	3,525,131	11.234	0.11%
2013-11-06	0	18.60	18.58	18.76	18.58	18.94	3,598,542	67,660,302	18.802	11.21	11.20	11.31	11.20	11.41	5,971,426	11.331	-0.32%
2013-11-05	0	18.66	18.64	18.66	18.60	18.98	2,529,500	47,311,365	18.704	11.25	11.23	11.25	11.21	11.44	4,197,456	11.271	-0.96%
2013-11-04	0	18.84	18.80	18.88	18.72	19.30	3,553,861	66,988,354	18.850	11.35	11.33	11.38	11.28	11.63	5,897,282	11.359	-1.36%
2013-11-01	0	19.10	19.06	19.08	19.08	19.50	6,325,693	121,600,080	19.223	11.51	11.49	11.50	11.50	11.75	10,496,865	11.584	-2.15%
2013-10-31	0	19.52	19.44	19.48	18.50	19.54	13,854,400	265,885,143	19.191	11.76	11.72	11.74	11.15	11.78	22,990,012	11.565	5.51%
2013-10-30	0	18.50	18.46	18.52	18.36	18.70	4,583,593	84,836,679	18.509	11.15	11.12	11.16	11.06	11.27	7,606,021	11.154	-1.07%
2013-10-29	0	18.70	18.66	18.68	17.82	18.74	8,151,141	150,642,024	18.481	11.27	11.25	11.26	10.74	11.29	13,526,016	11.137	5.06%
2013-10-28	0	17.80	17.80	17.84	17.60	18.12	10,805,400	193,355,409	17.894	10.73	10.73	10.75	10.61	10.92	17,930,497	10.784	-0.11%
2013-10-25	0	17.82	17.80	17.82	17.70	18.30	16,710,842	300,739,837	17.997	10.74	10.73	10.74	10.67	11.03	27,729,996	10.845	-1.98%
2013-10-24	0	18.18	18.16	18.18	17.90	18.82	16,284,680	296,272,392	18.193	10.96	10.94	10.96	10.79	11.34	27,022,823	10.964	-2.78%
2013-10-23	0	18.70	18.74	18.76	18.62	20.15	10,937,797	209,694,163	19.172	11.27	11.29	11.31	11.22	12.14	18,150,197	11.553	-5.56%
2013-10-22	0	19.80	19.80	19.86	19.64	20.35	4,509,200	90,074,605	19.976	11.93	11.93	11.97	11.84	12.26	7,482,573	12.038	-0.50%
2013-10-21	0	19.90	19.88	20.00	19.86	20.15	2,928,182	58,415,210	19.949	11.99	11.98	12.05	11.97	12.14	4,859,030	12.022	-0.40%
2013-10-18	0	19.98	19.98	20.00	19.62	20.00	3,598,564	71,432,632	19.850	12.04	12.04	12.05	11.82	12.05	5,971,463	11.962	0.81%
2013-10-17	0	19.82	19.80	19.86	19.48	20.00	6,441,601	127,294,788	19.761	11.94	11.93	11.97	11.74	12.05	10,689,202	11.909	2.48%
2013-10-16	0	19.34	19.32	19.36	19.30	19.90	8,462,967	165,978,738	19.612	11.65	11.64	11.67	11.63	11.99	14,043,460	11.819	-0.82%
2013-10-15	0	19.50	19.46	19.48	19.44	20.50	8,891,817	178,794,628	20.108	11.75	11.73	11.74	11.72	12.35	14,755,095	12.117	-3.47%
2013-10-11	0	20.20	20.10	20.25	19.90	20.25	7,629,389	153,467,820	20.115	12.17	12.11	12.20	11.99	12.20	12,660,220	12.122	2.54%
2013-10-10	0	19.70	19.68	19.74	19.66	20.20	9,842,500	195,097,229	19.822	11.87	11.86	11.90	11.85	12.17	16,332,659	11.945	0.41%
2013-10-09	0	19.62	19.66	19.68	18.92	19.80	17,036,000	332,547,178	19.520	11.82	11.85	11.86	11.40	11.93	28,269,564	11.763	2.51%
2013-10-08	0	19.14	19.14	19.16	18.06	19.24	21,205,964	400,173,288	18.871	11.53	11.53	11.55	10.88	11.59	35,189,209	11.372	5.51%
2013-10-07	0	18.14	18.10	18.14	18.08	18.50	8,484,000	154,799,142	18.246	10.93	10.91	10.93	10.90	11.15	14,078,362	10.996	-1.41%
2013-10-04	0	18.40	18.36	18.44	18.30	18.70	7,385,218	136,428,450	18.473	11.09	11.06	11.11	11.03	11.27	12,255,042	11.132	-1.50%
2013-10-03	0	18.68	18.62	18.70	18.44	18.78	5,460,870	101,924,502	18.665	11.26	11.22	11.27	11.11	11.32	9,061,776	11.248	1.08%
2013-10-02	0	18.48	18.46	18.48	17.84	18.52	5,417,773	99,345,860	18.337	11.14	11.12	11.14	10.75	11.16	8,990,261	11.050	3.59%
2013-09-30	0	17.84	17.84	17.94	17.76	18.22	7,839,000	140,384,642	17.909	10.75	10.75	10.81	10.70	10.98	13,008,048	10.792	-0.56%
2013-09-27	0	17.94	17.88	17.96	17.12	18.12	9,303,508	164,991,610	17.734	10.81	10.77	10.82	10.32	10.92	15,438,255	10.687	4.79%
2013-09-26	0	17.12	17.10	17.12	17.10	17.84	15,733,049	274,606,855	17.454	10.32	10.30	10.32	10.30	10.75	26,107,445	10.518	-3.60%
2013-09-25	0	17.76	17.70	17.74	17.70	18.48	7,845,500	141,300,505	18.010	10.70	10.67	10.69	10.67	11.14	13,018,835	10.854	-3.27%
2013-09-24	0	18.36	18.38	18.42	18.32	18.86	4,386,100	81,012,111	18.470	11.06	11.08	11.10	11.04	11.37	7,278,301	11.131	-1.29%
2013-09-23	0	18.60	18.60	18.68	18.54	18.80	2,816,320	52,456,266	18.626	11.21	11.21	11.26	11.17	11.33	4,673,406	11.224	-0.53%
2013-09-19	0	18.70	18.76	18.80	18.64	19.30	4,818,972	90,655,365	18.812	11.27	11.31	11.33	11.23	11.63	7,996,609	11.337	0.54%
2013-09-18	0	18.60	18.58	18.60	18.50	19.04	5,792,472	108,106,981	18.663	11.21	11.20	11.21	11.15	11.47	9,612,037	11.247	-2.41%
2013-09-17	0	19.06	18.94	19.08	18.78	19.36	3,187,000	60,643,580	19.028	11.49	11.41	11.50	11.32	11.67	5,288,513	11.467	0.11%
2013-09-16	0	19.04	19.06	19.08	18.86	19.20	2,683,800	50,986,825	18.998	11.47	11.49	11.50	11.37	11.57	4,453,502	11.449	1.38%
2013-09-13	0	18.78	18.76	18.84	18.52	19.00	3,964,600	74,207,475	18.718	11.32	11.31	11.35	11.16	11.45	6,578,863	11.280	-0.84%
2013-09-12	0	18.94	18.94	19.00	18.80	19.52	6,555,504	125,414,700	19.131	11.41	11.41	11.45	11.33	11.76	10,878,213	11.529	-2.67%
2013-09-11	0	19.46	19.44	19.46	19.24	19.88	8,551,100	166,956,222	19.525	11.73	11.72	11.73	11.59	11.98	14,189,708	11.766	-0.51%
2013-09-10	0	19.56	19.52	19.56	18.68	19.60	13,159,720	252,821,935	19.212	11.79	11.76	11.79	11.26	11.81	21,837,259	11.578	5.73%
2013-09-09	0	18.50	18.50	18.52	18.40	18.86	7,934,543	147,387,805	18.576	11.15	11.15	11.16	11.09	11.37	13,166,593	11.194	0.43%
2013-09-06	0	18.42	18.40	18.42	18.38	19.24	9,009,900	166,950,376	18.530	11.10	11.09	11.10	11.08	11.59	14,951,042	11.166	-3.66%
2013-09-05	0	19.12	19.10	19.14	18.98	19.36	4,998,760	95,804,227	19.166	11.52	11.51	11.53	11.44	11.67	8,294,950	11.550	0.84%
2013-09-04	0	18.96	18.94	18.96	18.84	19.26	6,560,438	124,748,874	19.015	11.43	11.41	11.43	11.35	11.61	10,886,401	11.459	-2.37%
2013-09-03	0	19.42	19.40	19.44	19.24	19.46	4,005,352	77,510,169	19.352	11.70	11.69	11.72	11.59	11.73	6,646,487	11.662	1.04%
2013-09-02	0	19.22	19.16	19.30	19.14	19.86	6,035,692	116,921,601	19.372	11.58	11.55	11.63	11.53	11.97	10,015,636	11.674	-2.73%
2013-08-30	0	19.76	19.72	19.78	19.06	19.78	7,562,827	147,119,131	19.453	11.91	11.88	11.92	11.49	11.92	12,549,767	11.723	2.81%
2013-08-29	0	19.22	19.20	19.22	18.84	19.46	5,944,523	114,214,051	19.213	11.58	11.57	11.58	11.35	11.73	9,864,350	11.578	2.45%
2013-08-28	0	18.76	18.74	18.80	18.68	19.56	8,943,366	169,875,193	18.995	11.31	11.29	11.33	11.26	11.79	14,840,635	11.447	-4.87%
2013-08-27	0	19.72	19.66	19.70	18.96	19.74	8,359,490	163,084,404	19.509	11.88	11.85	11.87	11.43	11.90	13,871,750	11.757	3.57%
2013-08-26	0	19.04	19.02	19.04	19.02	19.46	3,280,152	62,986,149	19.202	11.47	11.46	11.47	11.46	11.73	5,443,089	11.572	-1.14%
2013-08-23	0	19.26	19.26	19.28	18.84	19.28	6,265,324	119,675,587	19.101	11.61	11.61	11.62	11.35	11.62	10,396,688	11.511	2.67%
2013-08-22	0	18.76	18.74	18.86	18.34	18.98	10,047,800	188,148,588	18.725	11.31	11.29	11.37	11.05	11.44	16,673,334	11.284	0.00%
2013-08-21	0	18.76	18.70	18.74	17.94	19.00	17,910,835	330,702,468	18.464	11.31	11.27	11.29	10.81	11.45	29,721,267	11.127	4.22%
2013-08-20	0	18.00	17.94	18.06	17.80	18.68	8,070,900	147,078,319	18.223	10.85	10.81	10.88	10.73	11.26	13,392,864	10.982	-1.32%
2013-08-19	0	18.24	18.22	18.24	17.86	18.52	5,555,000	101,360,172	18.247	10.99	10.98	10.99	10.76	11.16	9,217,975	10.996	1.45%
2013-08-16	0	17.98	18.00	18.06	17.52	18.58	9,159,100	165,484,011	18.068	10.84	10.85	10.88	10.56	11.20	15,198,624	10.888	0.33%
2013-08-15	0	17.92	17.86	17.94	17.84	19.80	14,418,500	268,741,765	18.639	10.80	10.76	10.81	10.75	11.93	23,926,081	11.232	-3.14%
2013-08-13	0	18.50	18.48	18.52	17.96	18.78	14,696,299	270,626,137	18.415	11.15	11.14	11.16	10.82	11.32	24,387,061	11.097	4.88%
2013-08-12	0	17.64	17.60	17.66	17.28	17.80	9,359,500	164,419,130	17.567	10.63	10.61	10.64	10.41	10.73	15,531,168	10.586	1.73%
2013-08-09	0	17.34	17.30	17.34	16.76	17.48	7,943,500	136,647,590	17.202	10.45	10.43	10.45	10.10	10.53	13,181,456	10.367	4.08%
2013-08-08	0	16.66	16.62	16.70	16.56	16.98	5,562,050	93,058,055	16.731	10.04	10.02	10.06	9.980	10.23	9,229,674	10.082	0.97%
2013-08-07	0	16.50	16.50	16.56	16.50	17.24	8,414,636	141,742,600	16.845	9.943	9.943	9.980	9.943	10.39	13,963,260	10.151	-2.94%
2013-08-06	0	17.00	16.90	17.00	16.50	17.04	4,624,636	77,569,882	16.773	10.24	10.18	10.24	9.943	10.27	7,674,128	10.108	2.16%
2013-08-05	0	16.64	16.62	16.68	16.56	17.20	6,442,900	108,650,505	16.864	10.03	10.02	10.05	9.980	10.37	10,691,358	10.162	-1.65%
2013-08-02	0	16.92	16.90	17.00	16.76	17.18	10,440,418	177,696,195	17.020	10.20	10.18	10.24	10.10	10.35	17,324,845	10.257	1.93%
2013-08-01	0	16.60	16.56	16.62	16.30	16.64	5,762,500	95,354,808	16.548	10.00	9.980	10.02	9.823	10.03	9,562,301	9.9720	1.59%
2013-07-31	0	16.34	16.34	16.38	15.88	16.56	12,685,130	207,741,979	16.377	9.847	9.847	9.871	9.570	9.980	21,049,724	9.8691	2.90%
2013-07-30	0	15.88	15.86	15.88	15.58	16.18	3,530,000	56,142,230	15.904	9.570	9.558	9.570	9.389	9.751	5,857,687	9.5844	0.38%
2013-07-29	0	15.82	15.82	15.84	15.74	16.30	2,313,120	36,782,795	15.902	9.534	9.534	9.546	9.485	9.823	3,838,395	9.5829	-2.22%
2013-07-26	0	16.18	16.16	16.22	15.84	16.38	2,833,500	45,634,543	16.105	9.751	9.738	9.775	9.546	9.871	4,701,914	9.7055	-0.12%
2013-07-25	0	16.20	16.20	16.30	16.18	16.60	6,844,262	111,789,670	16.333	9.763	9.763	9.823	9.751	10.00	11,357,379	9.8429	-1.70%
2013-07-24	0	16.48	16.42	16.46	16.12	16.64	6,500,252	106,321,327	16.357	9.931	9.895	9.919	9.714	10.03	10,786,528	9.8569	0.37%
2013-07-23	0	16.42	16.46	16.48	15.70	16.78	15,342,500	250,507,173	16.328	9.895	9.919	9.931	9.461	10.11	25,459,368	9.8395	3.92%
2013-07-22	0	15.80	15.76	15.80	15.56	15.88	3,444,500	54,199,875	15.735	9.522	9.497	9.522	9.377	9.570	5,715,809	9.4825	0.89%
2013-07-19	0	15.66	15.64	15.70	15.46	15.92	7,934,512	124,868,697	15.737	9.437	9.425	9.461	9.317	9.594	13,166,541	9.4838	-1.26%
2013-07-18	0	15.86	15.90	15.92	15.54	16.10	4,239,957	67,228,756	15.856	9.558	9.582	9.594	9.365	9.702	7,035,791	9.5553	-0.25%
2013-07-17	0	15.90	15.84	16.02	15.62	16.24	3,808,890	60,637,933	15.920	9.582	9.546	9.654	9.413	9.787	6,320,478	9.5939	0.63%
2013-07-16	0	15.80	15.80	15.90	15.52	15.90	3,185,796	50,036,615	15.706	9.522	9.522	9.582	9.353	9.582	5,286,515	9.4650	-0.13%
2013-07-15	0	15.82	15.78	15.80	15.70	16.08	6,184,300	98,411,689	15.913	9.534	9.509	9.522	9.461	9.690	10,262,237	9.5897	0.25%
2013-07-12	0	15.78	15.74	15.86	15.70	15.98	6,847,899	108,298,558	15.815	9.509	9.485	9.558	9.461	9.630	11,363,414	9.5305	-0.63%
2013-07-11	0	15.88	15.86	15.88	14.96	16.10	15,630,500	246,557,776	15.774	9.570	9.558	9.570	9.015	9.702	25,937,275	9.5059	8.03%
2013-07-10	0	14.70	14.68	14.70	14.08	14.72	7,063,500	102,039,492	14.446	8.859	8.847	8.859	8.485	8.871	11,721,183	8.7056	3.09%
2013-07-09	0	14.26	14.26	14.30	14.00	14.56	6,143,572	87,500,437	14.243	8.593	8.593	8.618	8.437	8.774	10,194,653	8.5830	-0.97%
2013-07-08	0	14.40	14.34	14.42	14.28	14.62	5,978,500	86,075,367	14.398	8.678	8.642	8.690	8.606	8.810	9,920,732	8.6763	-1.77%
2013-07-05	0	14.66	14.62	14.66	14.60	15.08	7,640,906	113,643,160	14.873	8.835	8.810	8.835	8.798	9.088	12,679,331	8.9629	0.83%
2013-07-04	0	14.54	14.50	14.58	14.02	14.66	13,156,083	189,555,879	14.408	8.762	8.738	8.786	8.449	8.835	21,831,224	8.6828	3.27%
2013-07-03	0	14.08	14.00	14.14	13.98	14.90	16,765,977	238,249,046	14.210	8.485	8.437	8.521	8.425	8.979	27,821,488	8.5635	-5.50%
2013-07-02	0	14.90	14.82	14.92	14.64	15.62	16,312,209	242,600,975	14.872	8.979	8.931	8.991	8.822	9.413	27,068,504	8.9625	-3.25%
2013-06-28	0	15.40	15.22	15.44	14.60	15.44	19,174,500	291,122,952	15.183	9.280	9.172	9.305	8.798	9.305	31,818,194	9.1496	5.19%
2013-06-27	0	14.64	14.58	14.64	14.38	14.96	8,707,616	128,289,336	14.733	8.822	8.786	8.822	8.666	9.015	14,449,431	8.8785	0.69%
2013-06-26	0	14.54	14.52	14.56	13.88	14.56	17,803,600	254,681,894	14.305	8.762	8.750	8.774	8.364	8.774	29,543,321	8.6206	5.06%
2013-06-25	0	13.84	13.82	13.84	13.34	14.36	19,671,834	272,818,408	13.869	8.340	8.328	8.340	8.039	8.654	32,643,471	8.3575	-1.28%
2013-06-24	0	14.02	13.92	14.02	13.88	14.36	7,770,915	109,412,286	14.080	8.449	8.389	8.449	8.364	8.654	12,895,068	8.4848	-0.28%
2013-06-21	0	14.06	14.06	14.16	13.90	14.38	15,983,478	226,557,385	14.175	8.473	8.473	8.533	8.377	8.666	26,523,008	8.5419	-1.82%
2013-06-20	0	14.32	14.32	14.34	14.14	14.66	12,468,580	180,811,523	14.501	8.630	8.630	8.642	8.521	8.835	20,690,380	8.7389	-4.85%
2013-06-19	0	15.60	15.58	15.62	15.18	15.88	9,145,562	142,909,024	15.626	9.070	9.058	9.081	8.825	9.232	15,730,770	9.0847	0.78%
2013-06-18	0	15.48	15.42	15.50	15.20	15.78	10,337,318	159,702,477	15.449	9.000	8.965	9.011	8.837	9.174	17,780,643	8.9818	-1.15%
2013-06-17	0	15.66	15.66	15.68	15.34	15.94	5,473,000	85,723,497	15.663	9.104	9.104	9.116	8.918	9.267	9,413,801	9.1062	-0.13%
2013-06-14	0	15.68	15.62	15.78	15.36	15.90	9,517,174	150,079,138	15.769	9.116	9.081	9.174	8.930	9.244	16,369,959	9.1680	2.48%
2013-06-13	0	15.30	15.30	15.38	14.82	15.56	17,697,970	267,582,423	15.119	8.895	8.895	8.942	8.616	9.046	30,441,289	8.7901	-2.30%
2013-06-11	0	15.66	15.66	15.68	15.56	16.26	9,060,933	142,554,687	15.733	9.104	9.104	9.116	9.046	9.453	15,585,204	9.1468	-4.04%
2013-06-10	0	16.32	16.24	16.36	16.02	16.70	5,369,345	87,203,835	16.241	9.488	9.442	9.511	9.314	9.709	9,235,510	9.4422	-0.49%
2013-06-07	0	16.40	16.40	16.42	16.38	17.16	6,968,727	116,422,096	16.706	9.535	9.535	9.546	9.523	9.976	11,986,518	9.7128	-2.15%
2013-06-06	0	16.76	16.76	16.82	16.48	17.18	9,369,000	158,880,813	16.958	9.744	9.744	9.779	9.581	9.988	16,115,093	9.8591	0.00%
2013-06-05	0	16.76	16.74	16.76	16.68	16.88	3,614,301	60,603,114	16.768	9.744	9.732	9.744	9.697	9.814	6,216,757	9.7483	-0.95%
2013-06-04	0	16.92	16.94	16.96	16.34	17.10	7,545,516	125,957,037	16.693	9.837	9.849	9.860	9.500	9.942	12,978,620	9.7050	2.67%
2013-06-03	0	16.48	16.42	16.48	16.42	16.96	5,470,146	90,731,166	16.587	9.581	9.546	9.581	9.546	9.860	9,408,892	9.6431	-2.37%
2013-05-31	0	16.88	16.76	16.90	16.68	16.94	5,911,972	99,560,336	16.841	9.814	9.744	9.825	9.697	9.849	10,168,852	9.7907	0.72%
2013-05-30	0	16.76	16.76	16.82	16.64	17.26	8,140,317	138,397,086	17.001	9.744	9.744	9.779	9.674	10.03	14,001,704	9.8843	0.00%
2013-05-29	0	16.76	16.74	16.76	16.62	17.20	4,452,674	74,942,966	16.831	9.744	9.732	9.744	9.663	10.000	7,658,796	9.7852	-0.95%
2013-05-28	0	16.92	16.90	16.92	16.20	16.98	5,746,000	96,643,849	16.819	9.837	9.825	9.837	9.418	9.872	9,883,373	9.7784	3.80%
2013-05-27	0	16.30	16.30	16.34	16.12	16.62	5,730,475	93,564,233	16.328	9.477	9.477	9.500	9.372	9.663	9,856,670	9.4925	-1.93%
2013-05-24	0	16.62	16.62	16.72	16.36	17.00	3,970,701	65,913,988	16.600	9.663	9.663	9.721	9.511	9.883	6,829,781	9.6510	-1.19%
2013-05-23	0	16.82	16.80	16.90	16.70	17.30	4,302,040	72,900,906	16.946	9.779	9.767	9.825	9.709	10.06	7,399,698	9.8519	-2.32%
2013-05-22	0	17.22	17.22	17.26	17.04	17.36	7,080,500	121,767,203	17.198	10.01	10.01	10.03	9.907	10.09	12,178,772	9.9983	0.58%
2013-05-21	0	17.12	17.02	17.16	16.82	17.40	9,160,000	157,262,092	17.168	9.953	9.895	9.976	9.779	10.12	15,755,604	9.9813	0.59%
2013-05-20	0	17.02	16.98	17.00	16.80	17.32	11,210,254	192,141,841	17.140	9.895	9.872	9.883	9.767	10.07	19,282,131	9.9648	1.79%
2013-05-16	0	16.72	16.64	16.66	16.36	16.76	15,656,262	259,078,075	16.548	9.721	9.674	9.686	9.511	9.744	26,929,461	9.6206	0.84%
2013-05-15	0	16.58	16.60	16.62	16.50	17.14	12,709,230	211,754,786	16.662	9.639	9.651	9.663	9.593	9.965	21,860,436	9.6867	-3.15%
2013-05-14	0	17.12	17.06	17.16	16.94	17.48	6,791,569	116,443,199	17.145	9.953	9.918	9.976	9.849	10.16	11,681,798	9.9679	-0.70%
2013-05-13	0	17.24	17.24	17.28	17.12	17.58	4,775,500	82,635,751	17.304	10.02	10.02	10.05	9.953	10.22	8,214,071	10.060	-1.60%
2013-05-10	0	17.52	17.50	17.52	17.32	17.98	3,666,715	64,498,220	17.590	10.19	10.17	10.19	10.07	10.45	6,306,911	10.227	-2.56%
2013-05-09	0	17.98	17.98	18.00	17.90	18.20	4,812,640	86,981,475	18.074	10.45	10.45	10.46	10.41	10.58	8,277,953	10.508	-0.22%
2013-05-08	0	18.02	18.02	18.04	17.88	18.14	4,489,709	80,862,934	18.011	10.48	10.48	10.49	10.40	10.55	7,722,497	10.471	1.12%
2013-05-07	0	17.82	17.80	17.82	17.38	17.84	5,295,010	93,694,608	17.695	10.36	10.35	10.36	10.10	10.37	9,107,651	10.287	1.14%
2013-05-06	0	17.62	17.54	17.66	17.28	17.88	7,191,043	126,988,038	17.659	10.24	10.20	10.27	10.05	10.40	12,368,911	10.267	2.80%
2013-05-03	0	17.14	17.14	17.24	17.12	17.50	7,050,886	121,348,845	17.210	9.965	9.965	10.02	9.953	10.17	12,127,835	10.006	-1.38%
2013-05-02	0	17.38	17.36	17.38	16.56	17.40	10,972,800	188,294,913	17.160	10.10	10.09	10.10	9.628	10.12	18,873,700	9.9766	3.95%
2013-04-30	0	16.72	16.62	16.74	16.40	16.84	6,556,181	109,231,587	16.661	9.721	9.663	9.732	9.535	9.790	11,276,920	9.6863	2.08%
2013-04-29	0	16.38	16.36	16.38	16.14	16.50	5,528,332	90,339,834	16.341	9.523	9.511	9.523	9.383	9.593	9,508,975	9.5005	1.24%
2013-04-26	0	16.18	16.12	16.22	16.12	16.86	5,083,886	83,008,577	16.328	9.407	9.372	9.430	9.372	9.802	8,744,508	9.4927	-2.29%
2013-04-25	0	16.56	16.54	16.56	16.50	16.86	4,346,300	72,268,125	16.628	9.628	9.616	9.628	9.593	9.802	7,475,828	9.6669	-0.60%
2013-04-24	0	16.66	16.62	16.70	16.56	16.92	6,063,686	101,919,935	16.808	9.686	9.663	9.709	9.628	9.837	10,429,807	9.7720	3.09%
2013-04-23	0	16.16	16.18	16.22	16.10	16.76	10,539,482	170,965,896	16.222	9.395	9.407	9.430	9.360	9.744	18,128,374	9.4308	-3.35%
2013-04-22	0	16.72	16.70	16.72	16.56	17.00	10,966,457	184,586,768	16.832	9.721	9.709	9.721	9.628	9.883	18,862,790	9.7858	1.09%
2013-04-19	0	16.54	16.52	16.54	16.24	16.64	9,596,640	158,603,794	16.527	9.616	9.604	9.616	9.442	9.674	16,506,644	9.6085	1.97%
2013-04-18	0	16.22	16.22	16.24	15.92	16.58	13,763,000	224,703,141	16.327	9.430	9.430	9.442	9.256	9.639	23,672,967	9.4920	-0.25%
2013-04-17	0	16.26	16.24	16.26	16.04	16.50	19,803,143	322,069,205	16.264	9.453	9.442	9.453	9.325	9.593	34,062,279	9.4553	3.70%
2013-04-16	0	15.68	15.68	15.70	14.64	15.98	8,945,543	138,318,672	15.462	9.116	9.116	9.128	8.511	9.290	15,386,728	8.9895	3.16%
2013-04-15	0	15.20	15.14	15.22	15.06	15.58	2,221,500	33,743,115	15.189	8.837	8.802	8.849	8.756	9.058	3,821,078	8.8308	-1.68%
2013-04-12	0	15.46	15.34	15.46	15.22	15.56	4,713,484	72,493,582	15.380	8.988	8.918	8.988	8.849	9.046	8,107,400	8.9417	0.78%
2013-04-11	0	15.34	15.34	15.36	15.30	15.56	6,045,680	93,434,159	15.455	8.918	8.918	8.930	8.895	9.046	10,398,836	8.9851	0.66%
2013-04-10	0	15.24	15.16	15.30	14.86	15.34	8,994,240	135,745,086	15.092	8.860	8.814	8.895	8.639	8.918	15,470,489	8.7745	2.01%
2013-04-09	0	14.94	14.90	14.94	14.90	15.16	3,935,662	59,008,267	14.993	8.686	8.663	8.686	8.663	8.814	6,769,512	8.7168	-0.40%
2013-04-08	0	15.00	15.00	15.02	14.62	15.08	5,385,299	80,364,876	14.923	8.721	8.721	8.732	8.500	8.767	9,262,952	8.6759	0.27%
2013-04-05	0	14.96	14.92	14.94	14.88	15.58	8,941,963	135,242,855	15.125	8.697	8.674	8.686	8.651	9.058	15,380,571	8.7931	-3.36%
2013-04-03	0	15.48	15.44	15.46	15.30	15.88	6,484,653	100,663,954	15.523	9.000	8.977	8.988	8.895	9.232	11,153,889	9.0250	-0.90%
2013-04-02	0	15.62	15.60	15.64	14.64	15.88	17,742,718	272,683,087	15.369	9.081	9.070	9.093	8.511	9.232	30,518,257	8.9351	4.83%
2013-03-28	0	14.90	14.88	14.94	14.12	15.08	18,225,830	270,250,399	14.828	8.663	8.651	8.686	8.209	8.767	31,349,231	8.6206	2.19%
2013-03-27	0	14.58	14.60	14.62	13.52	14.62	19,602,500	277,809,514	14.172	8.477	8.488	8.500	7.860	8.500	33,717,164	8.2394	9.13%
2013-03-26	0	13.36	13.28	13.34	13.28	13.82	7,273,500	98,296,770	13.514	7.767	7.721	7.756	7.721	8.035	12,510,741	7.8570	-2.62%
2013-03-25	0	13.72	13.66	13.76	13.56	13.88	6,921,000	94,995,593	13.726	7.977	7.942	8.000	7.884	8.070	11,904,425	7.9799	0.15%
2013-03-22	0	13.70	13.68	13.70	13.54	14.02	8,963,605	122,700,002	13.689	7.965	7.953	7.965	7.872	8.151	15,417,796	7.9583	-2.84%
2013-03-21	0	14.10	14.06	14.08	14.06	14.56	16,557,000	237,558,966	14.348	8.197	8.174	8.186	8.174	8.465	28,478,770	8.3416	0.71%
2013-03-20	0	14.00	13.98	14.00	13.06	14.12	15,245,650	210,496,085	13.807	8.139	8.128	8.139	7.593	8.209	26,223,190	8.0271	5.90%
2013-03-19	0	13.22	13.14	13.22	12.96	13.42	9,626,462	127,715,078	13.267	7.686	7.639	7.686	7.535	7.802	16,557,939	7.7132	2.01%
2013-03-18	0	12.96	12.96	12.98	12.30	12.98	21,509,749	274,356,439	12.755	7.535	7.535	7.546	7.151	7.546	36,997,717	7.4155	-1.37%
2013-03-15	0	13.14	13.00	13.12	12.92	13.44	25,954,026	339,209,306	13.070	7.639	7.558	7.628	7.511	7.814	44,642,069	7.5984	-2.23%
2013-03-14	0	13.44	13.48	13.50	13.18	13.72	12,516,063	168,442,135	13.458	7.814	7.837	7.849	7.663	7.977	21,528,180	7.8243	-1.32%
2013-03-13	0	13.62	13.60	13.68	13.36	14.18	14,829,957	202,570,056	13.660	7.918	7.907	7.953	7.767	8.244	25,508,180	7.9414	-2.71%
2013-03-12	0	14.00	14.00	14.02	13.82	14.14	6,671,809	93,525,395	14.018	8.139	8.139	8.151	8.035	8.221	11,475,806	8.1498	0.14%
2013-03-11	0	13.98	13.96	13.98	13.96	14.52	8,820,000	124,713,843	14.140	8.128	8.116	8.128	8.116	8.442	15,170,789	8.2207	-2.78%
2013-03-08	0	14.38	14.38	14.40	14.26	14.60	11,094,436	160,055,294	14.427	8.360	8.360	8.372	8.290	8.488	19,082,919	8.3874	-0.69%
2013-03-07	0	14.48	14.46	14.48	14.42	14.62	7,255,660	105,297,493	14.513	8.418	8.407	8.418	8.384	8.500	12,480,055	8.4373	-0.14%
2013-03-06	0	14.50	14.46	14.48	14.32	14.70	4,691,714	68,246,777	14.546	8.430	8.407	8.418	8.325	8.546	8,069,955	8.4569	1.54%
2013-03-05	0	14.28	14.28	14.30	14.06	14.66	7,616,319	109,115,789	14.327	8.302	8.302	8.314	8.174	8.523	13,100,404	8.3292	-1.65%
2013-03-04	0	14.52	14.50	14.52	14.28	15.20	14,682,251	214,528,238	14.611	8.442	8.430	8.442	8.302	8.837	25,254,119	8.4948	-7.16%
2013-03-01	0	15.64	15.52	15.68	15.40	16.00	5,950,354	93,616,815	15.733	9.093	9.023	9.116	8.953	9.302	10,234,871	9.1468	0.26%
2013-02-28	0	15.60	15.62	15.64	15.34	15.72	6,984,898	108,862,227	15.585	9.070	9.081	9.093	8.918	9.139	12,014,333	9.0610	2.50%
2013-02-27	0	15.22	15.20	15.22	15.12	15.48	7,473,000	113,883,082	15.239	8.849	8.837	8.849	8.790	9.000	12,853,889	8.8598	1.87%
2013-02-26	0	14.94	14.90	14.92	14.90	15.50	10,950,500	166,280,480	15.185	8.686	8.663	8.674	8.663	9.011	18,835,343	8.8281	-4.84%
2013-02-25	0	15.70	15.70	15.72	15.22	15.94	10,091,050	157,210,191	15.579	9.128	9.128	9.139	8.849	9.267	17,357,051	9.0574	-1.01%
2013-02-22	0	15.86	15.78	15.80	15.08	15.96	10,694,880	167,171,188	15.631	9.221	9.174	9.186	8.767	9.279	18,395,665	9.0875	2.99%
2013-02-21	0	15.40	15.30	15.32	14.90	15.54	9,997,000	153,759,785	15.381	8.953	8.895	8.907	8.663	9.035	17,195,281	8.9420	1.32%
2013-02-20	0	15.20	15.20	15.22	14.84	15.28	4,248,217	63,808,395	15.020	8.837	8.837	8.849	8.628	8.883	7,307,121	8.7324	0.80%
2013-02-19	0	15.08	15.02	15.14	14.72	15.76	11,891,120	177,812,258	14.953	8.767	8.732	8.802	8.558	9.163	20,453,251	8.6936	-3.33%
2013-02-18	0	15.60	15.60	15.62	15.54	16.10	2,538,500	39,728,487	15.650	9.070	9.070	9.081	9.035	9.360	4,366,332	9.0988	-2.38%
2013-02-15	0	15.98	15.96	15.98	15.48	16.04	3,967,968	62,930,615	15.860	9.290	9.279	9.290	9.000	9.325	6,825,080	9.2205	2.70%
2013-02-14	0	15.56	15.54	15.62	15.52	15.86	3,584,667	56,176,018	15.671	9.046	9.035	9.081	9.023	9.221	6,165,785	9.1109	0.91%
2013-02-08	0	15.42	15.38	15.42	15.12	15.68	9,242,904	142,227,659	15.388	8.965	8.942	8.965	8.790	9.116	15,898,202	8.9461	1.31%
2013-02-07	0	15.22	15.16	15.22	15.04	16.12	16,359,858	252,334,892	15.424	8.849	8.814	8.849	8.744	9.372	28,139,677	8.9672	-6.63%
2013-02-06	0	16.30	16.28	16.38	16.22	16.68	5,098,669	83,215,101	16.321	9.477	9.465	9.523	9.430	9.697	8,769,935	9.4887	-1.09%
2013-02-05	0	16.48	16.24	16.60	16.00	16.62	11,554,550	187,744,914	16.249	9.581	9.442	9.651	9.302	9.663	19,874,335	9.4466	1.98%
2013-02-04	0	16.16	16.16	16.18	15.98	16.96	11,462,000	189,008,146	16.490	9.395	9.395	9.407	9.290	9.860	19,715,145	9.5870	-3.00%
2013-02-01	0	16.66	16.66	16.68	16.64	17.20	13,651,603	230,554,067	16.888	9.686	9.686	9.697	9.674	10.000	23,481,359	9.8186	-2.80%
2013-01-31	0	17.14	17.14	17.16	16.96	17.30	9,549,904	163,717,263	17.143	9.965	9.965	9.976	9.860	10.06	16,426,256	9.9668	-0.81%
2013-01-30	0	17.28	17.26	17.30	16.80	17.32	8,971,800	153,185,845	17.074	10.05	10.03	10.06	9.767	10.07	15,431,892	9.9266	3.35%
2013-01-29	0	16.72	16.72	16.80	16.12	16.98	8,796,399	146,685,103	16.676	9.721	9.721	9.767	9.372	9.872	15,130,194	9.6949	4.24%
2013-01-28	0	16.04	16.00	16.04	15.80	16.24	4,229,700	67,882,571	16.049	9.325	9.302	9.325	9.186	9.442	7,275,270	9.3306	0.50%
2013-01-25	0	15.96	15.84	16.00	15.78	16.54	8,102,500	129,062,925	15.929	9.279	9.209	9.302	9.174	9.616	13,936,657	9.2607	-2.68%
2013-01-24	0	16.40	16.40	16.42	16.14	16.56	3,324,000	54,532,250	16.406	9.535	9.535	9.546	9.383	9.628	5,717,427	9.5379	0.49%
2013-01-23	0	16.32	16.30	16.32	16.12	16.86	6,209,504	101,599,905	16.362	9.488	9.477	9.488	9.372	9.802	10,680,621	9.5125	-2.39%
2013-01-22	0	16.72	16.70	16.72	16.66	16.96	3,714,113	62,336,393	16.784	9.721	9.709	9.721	9.686	9.860	6,388,438	9.7577	-1.53%
2013-01-21	0	16.98	16.98	17.00	16.68	17.08	5,209,792	88,157,319	16.922	9.872	9.872	9.883	9.697	9.930	8,961,072	9.8378	1.68%
2013-01-18	0	16.70	16.70	16.78	16.62	17.00	9,224,583	154,896,376	16.792	9.709	9.709	9.756	9.663	9.883	15,866,689	9.7624	-0.36%
2013-01-17	0	16.76	16.72	16.78	16.66	17.28	9,230,689	155,481,393	16.844	9.744	9.721	9.756	9.686	10.05	15,877,192	9.7928	-3.68%
2013-01-16	0	17.40	17.36	17.40	17.04	17.40	8,500,703	147,082,984	17.302	10.12	10.09	10.12	9.907	10.12	14,621,584	10.059	1.28%
2013-01-15	0	17.18	17.16	17.18	17.02	17.64	12,467,204	215,726,507	17.304	9.988	9.976	9.988	9.895	10.26	21,444,141	10.060	0.94%
2013-01-14	0	17.02	17.02	17.04	16.60	17.12	7,303,500	124,064,337	16.987	9.895	9.895	9.907	9.651	9.953	12,562,342	9.8759	2.53%
2013-01-11	0	16.60	16.58	16.64	16.48	17.14	8,226,172	136,693,608	16.617	9.651	9.639	9.674	9.581	9.965	14,149,379	9.6607	-1.43%
2013-01-10	0	16.84	16.80	16.84	16.76	17.64	12,828,713	219,207,179	17.087	9.790	9.767	9.790	9.744	10.26	22,065,952	9.9342	-1.98%
2013-01-09	0	17.18	17.12	17.18	16.62	17.38	11,643,109	199,348,146	17.122	9.988	9.953	9.988	9.663	10.10	20,026,661	9.9541	2.75%
2013-01-08	0	16.72	16.70	16.74	16.64	17.12	15,546,148	260,552,933	16.760	9.721	9.709	9.732	9.674	9.953	26,740,060	9.7439	-2.34%
2013-01-07	0	17.12	17.10	17.14	16.60	17.56	14,874,380	257,453,304	17.309	9.953	9.942	9.965	9.651	10.21	25,584,589	10.063	3.26%
2013-01-04	0	16.58	16.52	16.58	15.84	16.66	17,981,895	293,505,348	16.322	9.639	9.604	9.639	9.209	9.686	30,929,652	9.4894	0.85%
2013-01-03	0	16.44	16.40	16.44	15.30	16.48	29,646,150	472,423,883	15.935	9.558	9.535	9.558	8.895	9.581	50,992,685	9.2645	9.60%
2013-01-02	0	15.00	14.96	15.00	14.68	15.20	9,108,769	136,676,029	15.005	8.721	8.697	8.721	8.535	8.837	15,667,484	8.7235	2.60%
2012-12-31	0	14.62	14.60	14.68	14.44	14.76	2,175,950	31,969,162	14.692	8.500	8.488	8.535	8.395	8.581	3,742,730	8.5417	0.00%
2012-12-28	0	14.62	14.58	14.62	14.50	14.76	4,680,936	68,432,800	14.620	8.500	8.477	8.500	8.430	8.581	8,051,416	8.4995	0.69%
2012-12-27	0	14.52	14.50	14.56	14.46	14.70	9,468,500	138,320,975	14.609	8.442	8.430	8.465	8.407	8.546	16,286,237	8.4931	1.26%
2012-12-24	0	14.34	14.32	14.34	13.86	14.34	6,104,063	86,269,706	14.133	8.337	8.325	8.337	8.058	8.337	10,499,257	8.2167	3.31%
2012-12-21	0	13.88	13.78	13.88	13.62	14.62	50,325,003	701,645,582	13.942	8.070	8.011	8.070	7.918	8.500	86,561,224	8.1058	-3.07%
2012-12-20	0	14.32	14.28	14.32	14.14	14.52	15,295,252	218,640,584	14.295	8.325	8.302	8.325	8.221	8.442	26,308,508	8.3106	1.13%
2012-12-19	0	14.16	14.16	14.18	14.02	14.34	19,674,100	279,207,615	14.192	8.232	8.232	8.244	8.151	8.337	33,840,319	8.2507	0.28%
2012-12-18	0	14.12	14.08	14.18	14.04	14.84	15,723,077	225,575,465	14.347	8.209	8.186	8.244	8.163	8.628	27,044,386	8.3409	-3.42%
2012-12-17	0	14.62	14.60	14.62	14.52	15.14	12,661,723	186,074,401	14.696	8.500	8.488	8.500	8.442	8.802	21,778,722	8.5439	-2.27%
2012-12-14	0	14.96	14.96	14.98	14.94	15.30	10,166,870	153,497,647	15.098	8.697	8.697	8.709	8.686	8.895	17,487,465	8.7776	-1.97%
2012-12-13	0	15.26	15.30	15.34	15.04	15.46	13,872,600	210,730,595	15.190	8.872	8.895	8.918	8.744	8.988	23,861,484	8.8314	0.79%
2012-12-12	0	15.14	15.12	15.18	14.92	15.24	13,520,221	204,052,765	15.092	8.802	8.790	8.825	8.674	8.860	23,255,376	8.7744	0.80%
2012-12-11	0	15.02	15.00	15.06	14.98	15.58	11,423,641	173,883,212	15.221	8.732	8.721	8.756	8.709	9.058	19,649,166	8.8494	-3.22%
2012-12-10	0	15.52	15.42	15.54	15.34	15.68	7,869,465	122,118,257	15.518	9.023	8.965	9.035	8.918	9.116	13,535,827	9.0219	1.57%
2012-12-07	0	15.28	15.24	15.32	15.14	15.54	9,175,300	141,454,510	15.417	8.883	8.860	8.907	8.802	9.035	15,781,921	8.9631	0.53%
2012-12-06	0	15.20	15.20	15.26	15.14	15.78	8,575,753	131,442,618	15.327	8.837	8.837	8.872	8.802	9.174	14,750,673	8.9110	-0.91%
2012-12-05	0	15.34	15.32	15.34	14.96	15.48	7,667,199	117,275,729	15.296	8.918	8.907	8.918	8.697	9.000	13,187,920	8.8927	1.72%
2012-12-04	0	15.08	15.00	15.06	14.74	15.20	12,081,067	181,055,795	14.987	8.767	8.721	8.756	8.570	8.837	20,779,968	8.7130	0.53%
2012-12-03	0	15.00	14.96	15.00	14.92	15.94	11,377,331	174,075,193	15.300	8.721	8.697	8.721	8.674	9.267	19,569,511	8.8952	-4.70%
2012-11-30	0	15.74	15.70	15.74	15.34	16.00	13,389,642	211,489,704	15.795	9.151	9.128	9.151	8.918	9.302	23,030,775	9.1829	1.81%
2012-11-29	0	15.46	15.44	15.46	15.42	15.86	8,123,380	126,857,387	15.616	8.988	8.977	8.988	8.965	9.221	13,972,572	9.0790	-0.51%
2012-11-28	0	15.54	15.50	15.54	15.50	15.90	5,744,908	89,784,163	15.629	9.035	9.011	9.035	9.011	9.244	9,881,495	9.0861	-0.13%
2012-11-27	0	15.56	15.54	15.58	15.46	15.72	5,946,386	92,764,354	15.600	9.046	9.035	9.058	8.988	9.139	10,228,046	9.0696	-0.77%
2012-11-26	0	15.68	15.62	15.70	15.46	15.72	2,897,128	45,256,642	15.621	9.116	9.081	9.128	8.988	9.139	4,983,188	9.0819	0.90%
2012-11-23	0	15.54	15.52	15.54	15.30	15.68	4,157,500	64,656,110	15.552	9.035	9.023	9.035	8.895	9.116	7,151,083	9.0414	1.04%
2012-11-22	0	15.38	15.34	15.40	15.16	15.46	4,450,672	68,112,631	15.304	8.942	8.918	8.953	8.814	8.988	7,655,352	8.8974	0.26%
2012-11-21	0	15.34	15.26	15.40	15.10	15.58	6,144,000	94,092,495	15.315	8.918	8.872	8.953	8.779	9.058	10,567,951	8.9036	0.79%
2012-11-20	0	15.22	15.14	15.16	15.16	15.64	6,626,700	102,659,149	15.492	8.849	8.802	8.814	8.814	9.093	11,398,216	9.0066	0.00%
2012-11-19	0	15.22	15.26	15.34	14.76	15.38	5,444,000	82,100,381	15.081	8.849	8.872	8.918	8.581	8.942	9,363,920	8.7677	0.93%
2012-11-16	0	15.08	15.02	15.08	14.70	15.14	6,234,000	93,553,965	15.007	8.767	8.732	8.767	8.546	8.802	10,722,755	8.7248	2.59%
2012-11-15	0	14.70	14.70	14.74	14.46	14.90	7,658,464	112,583,433	14.701	8.546	8.546	8.570	8.407	8.663	13,172,896	8.5466	-0.41%
2012-11-14	0	14.76	14.72	14.80	14.10	14.80	3,860,000	56,035,984	14.517	8.581	8.558	8.604	8.197	8.604	6,639,370	8.4400	3.51%
2012-11-13	0	14.26	14.24	14.26	14.10	14.64	2,914,000	41,550,015	14.259	8.290	8.279	8.290	8.197	8.511	5,012,208	8.2898	-2.60%
2012-11-12	0	14.64	14.64	14.66	14.62	14.82	5,046,500	74,268,191	14.717	8.511	8.511	8.523	8.500	8.616	8,680,203	8.5560	0.41%
2012-11-09	0	14.58	14.58	14.60	14.52	14.88	6,248,250	91,581,980	14.657	8.477	8.477	8.488	8.442	8.651	10,747,265	8.5214	-0.95%
2012-11-08	0	14.72	14.62	14.64	14.64	15.02	7,009,400	103,762,854	14.803	8.558	8.500	8.511	8.511	8.732	12,056,477	8.6064	-3.54%
2012-11-07	0	15.26	15.18	15.22	15.06	15.48	5,741,765	87,494,146	15.238	8.872	8.825	8.849	8.756	9.000	9,876,089	8.8592	0.66%
2012-11-06	0	15.16	15.10	15.16	14.78	15.16	4,282,050	64,365,152	15.031	8.814	8.779	8.814	8.593	8.814	7,365,315	8.7390	0.40%
2012-11-05	0	15.10	15.06	15.08	14.70	15.20	5,549,530	82,888,984	14.936	8.779	8.756	8.767	8.546	8.837	9,545,436	8.6836	-0.26%
2012-11-02	0	15.14	15.12	15.14	14.98	15.24	9,201,500	139,280,962	15.137	8.802	8.790	8.802	8.709	8.860	15,826,986	8.8002	2.44%
2012-11-01	0	14.78	14.76	14.82	14.52	14.84	5,672,640	83,649,261	14.746	8.593	8.581	8.616	8.442	8.628	9,757,191	8.5731	-0.14%
2012-10-31	0	14.80	14.76	14.80	14.66	14.86	5,786,536	85,519,141	14.779	8.604	8.581	8.604	8.523	8.639	9,953,097	8.5922	1.37%
2012-10-30	0	14.60	14.58	14.60	14.34	14.62	3,453,500	50,283,591	14.560	8.488	8.477	8.488	8.337	8.500	5,940,172	8.4650	0.14%
2012-10-29	0	14.58	14.56	14.58	14.28	14.58	2,324,000	33,618,064	14.466	8.477	8.465	8.477	8.302	8.477	3,997,382	8.4100	1.11%
2012-10-26	0	14.42	14.40	14.44	14.24	14.50	4,278,987	61,442,891	14.359	8.384	8.372	8.395	8.279	8.430	7,360,046	8.3482	0.28%
2012-10-25	0	14.38	14.36	14.42	14.20	14.54	4,773,878	68,427,076	14.334	8.360	8.349	8.384	8.256	8.453	8,211,281	8.3333	-0.96%
2012-10-24	0	14.52	14.50	14.54	14.12	14.62	6,169,000	88,799,100	14.394	8.442	8.430	8.453	8.209	8.500	10,610,952	8.3686	-1.09%
2012-10-22	0	14.68	14.68	14.76	14.18	14.76	9,090,100	132,630,246	14.591	8.535	8.535	8.581	8.244	8.581	15,635,373	8.4827	2.23%
2012-10-19	0	14.36	14.36	14.38	14.12	14.40	7,327,407	104,711,153	14.290	8.349	8.349	8.360	8.209	8.372	12,603,463	8.3081	0.84%
2012-10-18	0	14.24	14.28	14.30	13.98	14.46	22,911,475	326,105,550	14.233	8.279	8.302	8.314	8.128	8.407	39,408,747	8.2750	2.01%
2012-10-17	0	13.96	13.90	13.96	13.82	14.12	20,656,401	289,868,444	14.033	8.116	8.081	8.116	8.035	8.209	35,529,920	8.1584	1.75%
2012-10-16	0	13.72	13.70	13.72	12.94	13.76	10,561,500	143,647,980	13.601	7.977	7.965	7.977	7.523	8.000	18,166,246	7.9074	5.21%
2012-10-15	0	13.04	12.96	13.06	12.90	13.22	2,411,500	31,307,119	12.982	7.581	7.535	7.593	7.500	7.686	4,147,886	7.5477	-0.76%
2012-10-12	0	13.14	13.10	13.16	12.98	13.22	2,609,928	34,228,924	13.115	7.639	7.616	7.651	7.546	7.686	4,489,191	7.6247	0.31%
2012-10-11	0	13.10	13.10	13.12	13.00	13.26	4,049,777	53,218,114	13.141	7.616	7.616	7.628	7.558	7.709	6,965,795	7.6399	-1.21%
2012-10-10	0	13.26	13.26	13.30	12.88	13.32	15,066,628	198,262,739	13.159	7.709	7.709	7.732	7.488	7.744	25,915,264	7.6504	2.79%
2012-10-09	0	12.90	12.84	12.90	12.84	13.18	7,817,107	101,688,932	13.009	7.500	7.465	7.500	7.465	7.663	13,445,769	7.5629	-1.38%
2012-10-08	0	13.08	13.06	13.08	13.06	13.44	3,895,740	51,333,846	13.177	7.604	7.593	7.604	7.593	7.814	6,700,845	7.6608	-2.24%
2012-10-05	0	13.38	13.38	13.40	13.18	13.48	6,029,587	80,237,407	13.307	7.779	7.779	7.790	7.663	7.837	10,371,155	7.7366	0.30%
2012-10-04	0	13.34	13.32	13.36	13.20	13.68	7,703,500	102,921,809	13.360	7.756	7.744	7.767	7.674	7.953	13,250,360	7.7675	-1.91%
2012-10-03	0	13.60	13.56	13.60	12.80	13.66	10,561,907	142,573,611	13.499	7.907	7.884	7.907	7.442	7.942	18,166,946	7.8480	1.95%
2012-09-28	0	13.34	13.32	13.42	13.10	13.48	5,754,319	76,556,578	13.304	7.756	7.744	7.802	7.616	7.837	9,897,682	7.7348	-0.45%
2012-09-27	0	13.40	13.38	13.46	13.28	13.74	7,430,744	99,969,318	13.454	7.790	7.779	7.825	7.721	7.988	12,781,207	7.8216	1.21%
2012-09-26	0	13.24	13.20	13.30	13.08	13.48	9,527,328	126,899,579	13.320	7.697	7.674	7.732	7.604	7.837	16,387,424	7.7437	0.15%
2012-09-25	0	13.22	13.20	13.22	12.96	13.52	7,000,756	92,658,202	13.236	7.686	7.674	7.686	7.535	7.860	12,041,609	7.6948	1.85%
2012-09-24	0	12.98	12.96	12.98	12.66	13.10	4,200,492	54,341,189	12.937	7.546	7.535	7.546	7.360	7.616	7,225,031	7.5212	0.93%
2012-09-21	0	12.86	12.84	12.90	12.80	13.06	8,689,446	112,474,153	12.944	7.477	7.465	7.500	7.442	7.593	14,946,230	7.5253	-0.31%
2012-09-20	0	12.90	12.84	12.88	12.80	13.20	11,858,779	154,072,043	12.992	7.500	7.465	7.488	7.442	7.674	20,397,623	7.5534	-0.15%
2012-09-19	0	12.92	12.90	12.92	12.78	13.22	14,085,810	182,007,463	12.921	7.511	7.500	7.511	7.430	7.686	24,228,214	7.5122	-1.07%
2012-09-18	0	13.06	13.04	13.06	12.74	13.20	15,340,868	199,463,875	13.002	7.593	7.581	7.593	7.407	7.674	26,386,969	7.5592	-0.46%
2012-09-17	0	13.12	13.10	13.12	12.94	13.76	15,313,812	200,910,048	13.120	7.628	7.616	7.628	7.523	8.000	26,340,432	7.6274	-2.38%
2012-09-14	0	13.44	13.44	13.48	13.36	14.08	23,843,982	330,496,371	13.861	7.814	7.814	7.837	7.767	8.186	41,012,700	8.0584	1.51%
2012-09-13	0	13.24	13.22	13.26	12.90	13.68	18,474,468	248,408,993	13.446	7.697	7.686	7.709	7.500	7.953	31,776,900	7.8173	1.69%
2012-09-12	0	13.02	13.00	13.02	12.80	13.20	14,129,500	182,983,951	12.951	7.570	7.558	7.570	7.442	7.674	24,303,363	7.5292	1.24%
2012-09-11	0	12.86	12.84	12.86	12.54	12.90	5,685,382	72,928,491	12.827	7.477	7.465	7.477	7.291	7.500	9,779,108	7.4576	1.10%
2012-09-10	0	12.72	12.72	12.74	12.52	12.90	8,428,500	107,392,810	12.742	7.395	7.395	7.407	7.279	7.500	14,497,392	7.4077	0.79%
2012-09-07	0	12.62	12.58	12.60	12.26	12.82	19,991,703	252,386,612	12.625	7.337	7.314	7.325	7.128	7.453	34,386,611	7.3397	6.77%
2012-09-06	0	11.82	11.82	11.86	11.72	12.14	5,535,130	65,432,305	11.821	6.872	6.872	6.895	6.814	7.058	9,520,668	6.8727	-2.15%
2012-09-05	0	12.08	12.02	12.08	12.00	12.22	10,940,196	132,355,590	12.098	7.023	6.988	7.023	6.977	7.104	18,817,619	7.0336	-1.31%
2012-09-04	0	12.24	12.24	12.30	12.14	12.48	14,243,815	176,039,702	12.359	7.116	7.116	7.151	7.058	7.256	24,499,990	7.1853	1.32%
2012-09-03	0	12.08	12.08	12.10	11.70	12.20	8,034,337	96,763,076	12.044	7.023	7.023	7.035	6.802	7.093	13,819,414	7.0020	3.25%
2012-08-31	0	11.70	11.66	11.72	11.48	11.72	10,998,319	128,048,854	11.643	6.802	6.779	6.814	6.674	6.814	18,917,594	6.7688	0.52%
2012-08-30	0	11.64	11.60	11.68	11.46	11.70	12,908,821	149,795,708	11.604	6.767	6.744	6.791	6.663	6.802	22,203,741	6.7464	1.22%
2012-08-29	0	11.50	11.50	11.54	11.06	11.74	12,562,126	144,013,550	11.464	6.686	6.686	6.709	6.430	6.825	21,607,411	6.6650	4.36%
2012-08-28	0	11.02	11.00	11.04	11.00	11.60	18,600,000	208,494,782	11.209	6.407	6.395	6.418	6.395	6.744	31,992,820	6.5169	-3.33%
2012-08-27	0	11.40	11.36	11.40	11.34	11.92	6,486,500	75,470,273	11.635	6.628	6.604	6.628	6.593	6.930	11,157,066	6.7643	-3.72%
2012-08-24	0	11.84	11.82	11.84	11.76	11.94	5,743,500	68,002,289	11.840	6.884	6.872	6.884	6.837	6.942	9,879,073	6.8835	-1.66%
2012-08-23	0	12.04	12.02	12.06	11.78	12.06	4,422,855	52,862,099	11.952	7.000	6.988	7.011	6.849	7.011	7,607,506	6.9487	1.01%
2012-08-22	0	11.92	11.92	11.94	11.78	12.02	6,177,500	73,697,310	11.930	6.930	6.930	6.942	6.849	6.988	10,625,572	6.9358	0.34%
2012-08-21	0	11.88	11.88	11.90	11.62	11.88	5,807,500	68,083,203	11.723	6.907	6.907	6.918	6.756	6.907	9,989,156	6.8157	1.37%
2012-08-20	0	11.72	11.70	11.72	11.66	11.90	4,936,050	58,146,360	11.780	6.814	6.802	6.814	6.779	6.918	8,490,224	6.8486	-0.51%
2012-08-17	0	11.78	11.76	11.80	11.32	11.82	6,647,000	77,219,385	11.617	6.849	6.837	6.860	6.581	6.872	11,433,133	6.7540	2.61%
2012-08-16	0	11.48	11.46	11.50	11.34	11.62	8,141,000	93,635,827	11.502	6.674	6.663	6.686	6.593	6.756	14,002,879	6.6869	1.23%
2012-08-15	0	11.34	11.30	11.34	11.04	11.64	11,019,000	125,564,560	11.395	6.593	6.570	6.593	6.418	6.767	18,953,166	6.6250	0.00%
2012-08-14	0	11.34	11.28	11.38	11.20	11.66	5,973,774	67,503,957	11.300	6.593	6.558	6.616	6.511	6.779	10,275,155	6.5696	-1.73%
2012-08-13	0	11.54	11.52	11.56	11.50	11.94	5,168,000	60,418,118	11.691	6.709	6.698	6.721	6.686	6.942	8,889,188	6.7968	-2.04%
2012-08-10	0	11.78	11.78	11.82	11.50	12.06	13,009,500	152,436,152	11.717	6.849	6.849	6.872	6.686	7.011	22,376,914	6.8122	-1.67%
2012-08-09	0	11.98	11.96	12.02	11.52	12.06	10,659,354	126,095,993	11.830	6.965	6.953	6.988	6.698	7.011	18,334,559	6.8775	4.36%
2012-08-08	0	11.48	11.40	11.48	11.30	11.60	13,923,644	159,026,364	11.421	6.674	6.628	6.674	6.570	6.744	23,949,282	6.6401	0.17%
2012-08-07	0	11.46	11.46	11.52	11.42	12.10	11,645,090	135,760,356	11.658	6.663	6.663	6.698	6.639	7.035	20,030,068	6.7778	-2.88%
2012-08-06	0	11.80	11.76	11.80	11.58	11.80	14,574,000	170,111,878	11.672	6.860	6.837	6.860	6.732	6.860	25,067,923	6.7860	4.24%
2012-08-03	0	11.32	11.30	11.32	10.92	11.38	11,310,061	127,450,706	11.269	6.581	6.570	6.581	6.349	6.616	19,453,804	6.5515	2.35%
2012-08-02	0	11.06	11.02	11.06	10.90	11.68	14,143,200	156,970,942	11.099	6.430	6.407	6.430	6.337	6.791	24,326,928	6.4526	-3.66%
2012-08-01	0	11.48	11.46	11.48	10.90	11.60	13,876,566	159,167,731	11.470	6.674	6.663	6.674	6.337	6.744	23,868,305	6.6686	3.05%
2012-07-31	0	11.14	11.12	11.14	10.76	11.30	11,019,836	121,107,217	10.990	6.477	6.465	6.477	6.256	6.570	18,954,604	6.3893	0.91%
2012-07-30	0	11.04	11.02	11.04	10.92	11.56	8,853,077	98,402,796	11.115	6.418	6.407	6.418	6.349	6.721	15,227,683	6.4621	-3.66%
2012-07-27	0	11.46	11.46	11.52	11.04	11.62	14,133,880	161,406,523	11.420	6.663	6.663	6.698	6.418	6.756	24,310,897	6.6393	5.33%
2012-07-26	0	10.88	10.86	10.88	10.58	11.18	11,885,524	130,003,761	10.938	6.325	6.314	6.325	6.151	6.500	20,443,625	6.3591	2.45%
2012-07-25	0	10.62	10.62	10.64	10.52	11.06	13,254,302	142,709,690	10.767	6.174	6.174	6.186	6.116	6.430	22,797,984	6.2598	-3.10%
2012-07-24	0	10.96	10.94	10.96	10.70	11.22	7,916,319	86,342,226	10.907	6.372	6.360	6.372	6.221	6.523	13,616,418	6.3410	1.29%
2012-07-23	0	10.82	10.80	10.82	10.56	10.98	21,775,927	235,759,211	10.827	6.291	6.279	6.291	6.139	6.384	37,455,555	6.2944	-3.05%
2012-07-20	0	11.16	11.08	11.10	10.96	11.54	28,720,953	320,398,052	11.156	6.488	6.442	6.453	6.372	6.709	49,401,305	6.4856	-1.76%
2012-07-19	0	11.36	11.32	11.34	11.32	11.88	14,846,172	171,124,369	11.527	6.604	6.581	6.593	6.581	6.907	25,536,070	6.7013	-2.07%
2012-07-18	0	11.60	11.60	11.62	11.28	12.06	33,885,575	391,278,560	11.547	6.744	6.744	6.756	6.558	7.011	58,284,683	6.7132	-3.01%
2012-07-17	0	11.96	11.96	11.98	11.86	12.48	14,868,056	178,979,432	12.038	6.953	6.953	6.965	6.895	7.256	25,573,712	6.9986	-2.29%
2012-07-16	0	12.24	12.22	12.28	12.10	12.60	6,052,073	74,379,031	12.290	7.116	7.104	7.139	7.035	7.325	10,409,832	7.1451	-0.49%
2012-07-13	0	12.30	12.22	12.30	11.98	12.30	6,830,351	83,146,847	12.173	7.151	7.104	7.151	6.965	7.151	11,748,505	7.0772	1.99%
2012-07-12	0	12.06	12.04	12.12	11.98	12.44	11,599,500	140,982,915	12.154	7.011	7.000	7.046	6.965	7.232	19,951,651	7.0662	-0.99%
2012-07-11	0	12.18	12.16	12.20	11.92	12.60	12,977,200	160,005,921	12.330	7.081	7.070	7.093	6.930	7.325	22,321,356	7.1683	-3.94%
2012-07-10	0	12.68	12.64	12.70	12.14	12.88	13,317,500	165,735,700	12.445	7.372	7.349	7.384	7.058	7.488	22,906,687	7.2353	4.45%
2012-07-09	0	12.14	12.04	12.16	11.94	12.52	14,369,636	174,997,491	12.178	7.058	7.000	7.070	6.942	7.279	24,716,407	7.0802	-3.34%
2012-07-06	0	12.56	12.50	12.60	12.28	12.68	30,758,022	385,922,184	12.547	7.302	7.267	7.325	7.139	7.372	52,905,154	7.2946	3.12%
2012-07-05	0	12.18	12.18	12.22	12.06	12.42	22,299,337	272,410,824	12.216	7.081	7.081	7.104	7.011	7.221	38,355,843	7.1022	-3.18%
2012-07-04	0	12.58	12.60	12.64	12.34	12.98	28,047,253	355,930,309	12.690	7.314	7.325	7.349	7.174	7.546	48,242,512	7.3779	0.96%
2012-07-03	0	12.46	12.46	12.50	12.00	12.60	20,457,400	253,215,498	12.378	7.244	7.244	7.267	6.977	7.325	35,187,630	7.1962	5.24%
2012-06-29	0	11.84	11.80	11.86	11.58	11.86	11,509,793	135,176,527	11.745	6.884	6.860	6.895	6.732	6.895	19,797,351	6.8280	2.07%
2012-06-28	0	11.60	11.60	11.62	11.58	11.96	12,909,152	151,090,410	11.704	6.744	6.744	6.756	6.732	6.953	22,204,311	6.8046	0.69%
2012-06-27	0	11.52	11.52	11.54	10.90	11.58	13,407,526	152,123,104	11.346	6.698	6.698	6.709	6.337	6.732	23,061,536	6.5964	4.73%
2012-06-26	0	11.00	10.98	11.00	10.54	11.00	7,859,984	84,975,726	10.811	6.395	6.384	6.395	6.128	6.395	13,519,519	6.2854	3.77%
2012-06-25	0	10.60	10.58	10.60	10.58	11.08	5,460,516	58,850,924	10.778	6.163	6.151	6.163	6.151	6.442	9,392,328	6.2659	-3.28%
2012-06-22	0	10.96	10.92	10.96	10.52	11.18	18,984,219	207,506,030	10.930	6.372	6.349	6.372	6.116	6.500	32,653,694	6.3547	1.29%
2012-06-21	0	10.82	10.74	10.78	10.66	11.52	28,691,365	313,451,738	10.925	6.291	6.244	6.267	6.198	6.698	49,350,413	6.3516	-5.25%
2012-06-20	0	11.60	11.52	11.60	11.48	11.94	10,618,214	123,488,235	11.630	6.639	6.594	6.639	6.571	6.834	18,551,667	6.6564	-1.53%
2012-06-19	0	11.78	11.72	11.78	11.52	11.94	12,097,718	142,469,747	11.777	6.742	6.708	6.742	6.594	6.834	21,136,590	6.7404	1.38%
2012-06-18	0	11.62	11.58	11.60	11.50	11.82	17,357,519	203,280,158	11.711	6.651	6.628	6.639	6.582	6.765	30,326,278	6.7031	3.20%
2012-06-15	0	11.26	11.24	11.36	11.24	11.54	6,870,944	77,936,037	11.343	6.445	6.433	6.502	6.433	6.605	12,004,605	6.4922	0.36%
2012-06-14	0	11.22	11.22	11.30	11.14	11.68	7,284,204	82,888,761	11.379	6.422	6.422	6.468	6.376	6.685	12,726,634	6.5130	-2.94%
2012-06-13	0	11.56	11.54	11.58	11.48	12.08	21,548,174	252,117,077	11.700	6.616	6.605	6.628	6.571	6.914	37,648,002	6.6967	-2.20%
2012-06-12	0	11.82	11.80	11.82	11.08	11.88	19,176,905	220,897,472	11.519	6.765	6.754	6.765	6.342	6.800	33,505,028	6.5930	3.87%
2012-06-11	0	11.38	11.38	11.40	11.10	11.44	15,251,603	172,677,982	11.322	6.513	6.513	6.525	6.353	6.548	26,646,916	6.4802	3.27%
2012-06-08	0	11.02	11.02	11.04	10.78	11.06	23,722,620	259,991,377	10.960	6.307	6.307	6.319	6.170	6.330	41,447,097	6.2728	4.95%
2012-06-07	0	10.50	10.44	10.52	10.40	10.72	12,459,300	131,109,272	10.523	6.010	5.975	6.021	5.953	6.136	21,768,330	6.0229	1.16%
2012-06-06	0	10.38	10.40	10.48	10.10	10.60	12,405,247	129,612,961	10.448	5.941	5.953	5.998	5.781	6.067	21,673,891	5.9801	3.59%
2012-06-05	0	10.02	10.00	10.04	9.880	10.28	8,963,476	89,852,160	10.024	5.735	5.724	5.746	5.655	5.884	15,660,583	5.7375	0.00%
2012-06-04	0	10.02	9.990	10.06	9.840	10.20	10,115,186	101,037,415	9.9887	5.735	5.718	5.758	5.632	5.838	17,672,799	5.7171	-2.15%
2012-06-01	0	10.24	10.24	10.30	10.10	10.52	10,327,994	106,012,404	10.265	5.861	5.861	5.895	5.781	6.021	18,044,608	5.8750	-1.54%
2012-05-31	0	10.40	10.36	10.60	10.26	10.60	28,146,916	293,957,652	10.444	5.953	5.930	6.067	5.872	6.067	49,177,028	5.9775	-3.88%
2012-05-30	0	10.82	10.76	10.84	10.30	10.88	17,342,011	185,685,925	10.707	6.193	6.159	6.204	5.895	6.227	30,299,183	6.1284	3.05%
2012-05-29	0	10.50	10.52	10.54	10.00	10.54	14,213,800	147,474,743	10.376	6.010	6.021	6.033	5.724	6.033	24,833,713	5.9385	5.21%
2012-05-28	0	9.980	9.980	9.990	9.680	10.08	9,068,000	89,490,598	9.8688	5.712	5.712	5.718	5.540	5.769	15,843,203	5.6485	2.04%
2012-05-25	0	9.780	9.780	9.820	9.680	10.06	10,567,963	103,749,403	9.8174	5.598	5.598	5.621	5.540	5.758	18,463,871	5.6190	-2.40%
2012-05-24	0	10.02	10.00	10.10	9.910	10.24	9,911,671	100,527,721	10.142	5.735	5.724	5.781	5.672	5.861	17,317,227	5.8051	1.11%
2012-05-23	0	9.910	9.840	9.860	9.550	10.16	7,592,200	75,301,457	9.9183	5.672	5.632	5.643	5.466	5.815	13,264,751	5.6768	0.92%
2012-05-22	0	9.820	9.770	9.820	9.420	9.890	12,801,232	124,873,191	9.7548	5.621	5.592	5.621	5.392	5.661	22,365,738	5.5832	4.91%
2012-05-21	0	9.360	9.340	9.350	9.340	9.720	4,063,023	38,501,091	9.4760	5.357	5.346	5.352	5.346	5.563	7,098,731	5.4237	0.00%
2012-05-18	0	9.360	9.360	9.420	9.010	9.520	8,484,000	78,876,526	9.2971	5.357	5.357	5.392	5.157	5.449	14,822,864	5.3213	-1.47%
2012-05-17	0	9.500	9.480	9.580	9.350	9.660	10,235,301	97,500,501	9.5259	5.437	5.426	5.483	5.352	5.529	17,882,659	5.4522	1.39%
2012-05-16	0	9.370	9.330	9.380	9.220	10.00	20,395,500	192,637,788	9.4451	5.363	5.340	5.369	5.277	5.724	35,634,102	5.4060	-6.49%
2012-05-15	0	10.02	10.00	10.02	9.650	10.20	7,488,557	74,640,916	9.9673	5.735	5.724	5.735	5.523	5.838	13,083,671	5.7049	2.56%
2012-05-14	0	9.770	9.800	9.830	9.600	10.02	6,422,214	63,226,255	9.8449	5.592	5.609	5.626	5.495	5.735	11,220,604	5.6348	0.31%
2012-05-11	0	9.740	9.730	9.740	9.550	9.770	8,888,739	86,018,350	9.6772	5.575	5.569	5.575	5.466	5.592	15,530,006	5.5388	0.10%
2012-05-10	0	9.730	9.730	9.760	9.650	9.990	10,872,243	106,669,024	9.8111	5.569	5.569	5.586	5.523	5.718	18,995,495	5.6155	-0.41%
2012-05-09	0	9.770	9.770	9.790	9.710	10.16	15,389,900	151,752,718	9.8605	5.592	5.592	5.603	5.558	5.815	26,888,543	5.6438	-3.84%
2012-05-08	0	10.16	10.16	10.18	10.10	10.38	9,898,850	101,239,243	10.227	5.815	5.815	5.827	5.781	5.941	17,294,826	5.8537	0.79%
2012-05-07	0	10.08	10.04	10.08	9.960	10.46	18,852,000	190,866,517	10.125	5.769	5.746	5.769	5.701	5.987	32,937,368	5.7948	-6.15%
2012-05-04	0	10.74	10.76	10.78	10.38	10.78	9,208,000	98,025,977	10.646	6.147	6.159	6.170	5.941	6.170	16,087,804	6.0932	-0.37%
2012-05-03	0	10.78	10.76	10.78	10.36	10.78	14,318,769	152,865,438	10.676	6.170	6.159	6.170	5.930	6.170	25,017,111	6.1104	2.47%
2012-05-02	0	10.52	10.52	10.58	10.18	10.62	18,220,851	191,450,448	10.507	6.021	6.021	6.056	5.827	6.078	31,834,653	6.0139	2.53%
2012-04-30	0	10.26	10.20	10.24	10.14	10.40	8,918,823	91,461,814	10.255	5.872	5.838	5.861	5.804	5.953	15,582,567	5.8695	0.98%
2012-04-27	0	10.16	10.14	10.20	10.08	10.40	23,838,500	244,333,335	10.250	5.815	5.804	5.838	5.769	5.953	41,649,557	5.8664	-0.39%
2012-04-26	0	10.20	10.14	10.18	10.00	10.22	19,479,000	197,587,859	10.144	5.838	5.804	5.827	5.724	5.850	34,032,835	5.8058	2.62%
2012-04-25	0	9.940	9.930	9.940	9.560	9.950	21,096,221	208,142,138	9.8663	5.689	5.684	5.689	5.472	5.695	36,858,370	5.6471	4.74%
2012-04-24	0	9.490	9.450	9.490	9.410	9.680	7,226,000	68,832,242	9.5256	5.432	5.409	5.432	5.386	5.540	12,624,943	5.4521	-0.21%
2012-04-23	0	9.510	9.500	9.510	9.500	9.740	8,549,229	82,441,887	9.6432	5.443	5.437	5.443	5.437	5.575	14,936,829	5.5194	-0.42%
2012-04-20	0	9.550	9.540	9.550	9.370	9.700	6,787,790	65,047,631	9.5830	5.466	5.460	5.466	5.363	5.552	11,859,322	5.4849	0.53%
2012-04-19	0	9.500	9.480	9.500	9.390	9.650	4,736,400	45,182,751	9.5395	5.437	5.426	5.437	5.374	5.523	8,275,225	5.4600	-0.52%
2012-04-18	0	9.550	9.500	9.540	9.400	9.680	8,266,563	78,669,309	9.5166	5.466	5.437	5.460	5.380	5.540	14,442,968	5.4469	0.84%
2012-04-17	0	9.470	9.470	9.480	9.400	9.750	19,355,900	185,425,695	9.5798	5.420	5.420	5.426	5.380	5.581	33,817,760	5.4831	-0.84%
2012-04-16	0	9.550	9.550	9.580	9.250	9.580	9,809,358	92,562,058	9.4361	5.466	5.466	5.483	5.294	5.483	17,138,470	5.4008	-0.42%
2012-04-13	0	9.590	9.570	9.640	9.490	9.700	19,677,800	189,273,777	9.6186	5.489	5.477	5.518	5.432	5.552	34,380,169	5.5053	2.79%
2012-04-12	0	9.330	9.330	9.380	9.000	9.450	27,118,791	253,095,546	9.3328	5.340	5.340	5.369	5.151	5.409	47,380,734	5.3417	3.44%
2012-04-11	0	9.020	9.030	9.090	8.640	9.110	20,303,800	181,981,990	8.9630	5.163	5.168	5.203	4.945	5.214	35,473,888	5.1300	-0.55%
2012-04-10	0	9.070	9.070	9.090	8.840	9.290	16,516,159	150,027,550	9.0837	5.191	5.191	5.203	5.060	5.317	28,856,292	5.1991	-2.68%
2012-04-05	0	9.320	9.300	9.320	8.560	9.360	28,653,300	262,950,499	9.1770	5.334	5.323	5.334	4.899	5.357	50,061,760	5.2525	5.67%
2012-04-03	0	8.820	8.780	8.830	8.270	8.850	20,464,239	177,233,963	8.6607	5.048	5.025	5.054	4.733	5.065	35,754,200	4.9570	7.69%
2012-04-02	0	8.190	8.150	8.180	8.060	8.370	5,346,368	43,627,128	8.1601	4.688	4.665	4.682	4.613	4.791	9,340,934	4.6705	-1.21%
2012-03-30	0	8.290	8.260	8.280	8.010	8.370	9,543,317	78,840,296	8.2613	4.745	4.728	4.739	4.585	4.791	16,673,655	4.7284	1.47%
2012-03-29	0	8.170	8.110	8.170	8.020	8.300	13,333,000	109,081,654	8.1813	4.676	4.642	4.676	4.590	4.751	23,294,819	4.6827	-1.09%
2012-03-28	0	8.260	8.200	8.250	8.170	8.280	8,342,342	68,636,061	8.2274	4.728	4.693	4.722	4.676	4.739	14,575,366	4.7090	0.36%
2012-03-27	0	8.230	8.190	8.240	8.020	8.280	14,206,353	116,628,171	8.2096	4.711	4.688	4.716	4.590	4.739	24,820,702	4.6988	3.26%
2012-03-26	0	7.970	7.980	8.010	7.920	8.050	5,148,590	41,031,405	7.9694	4.562	4.567	4.585	4.533	4.607	8,995,385	4.5614	0.89%
2012-03-23	0	7.900	7.880	7.940	7.720	8.030	8,218,867	64,639,114	7.8647	4.522	4.510	4.545	4.419	4.596	14,359,636	4.5014	-1.50%
2012-03-22	0	8.020	8.000	8.010	7.900	8.110	5,203,946	41,798,971	8.0322	4.590	4.579	4.585	4.522	4.642	9,092,101	4.5973	1.52%
2012-03-21	0	7.900	7.910	7.930	7.850	8.200	10,862,700	86,434,596	7.9570	4.522	4.527	4.539	4.493	4.693	18,978,822	4.5543	-3.30%
2012-03-20	0	8.170	8.120	8.170	8.020	8.380	9,367,500	76,616,390	8.1790	4.676	4.648	4.676	4.590	4.796	16,366,476	4.6813	-1.33%
2012-03-19	0	8.280	8.280	8.290	8.250	8.460	4,088,601	34,117,607	8.3446	4.739	4.739	4.745	4.722	4.842	7,143,420	4.7761	-0.60%
2012-03-16	0	8.330	8.330	8.360	8.310	8.620	6,734,954	56,821,103	8.4367	4.768	4.768	4.785	4.756	4.934	11,767,009	4.8288	-0.83%
2012-03-15	0	8.400	8.410	8.430	8.280	8.720	14,760,100	124,704,938	8.4488	4.808	4.814	4.825	4.739	4.991	25,788,184	4.8357	-3.34%
2012-03-14	0	8.690	8.670	8.680	8.540	9.220	21,089,438	188,366,126	8.9318	4.974	4.962	4.968	4.888	5.277	36,846,520	5.1122	-1.25%
2012-03-13	0	8.800	8.790	8.800	8.650	8.890	13,127,500	115,366,500	8.7882	5.037	5.031	5.037	4.951	5.088	22,935,779	5.0300	2.21%
2012-03-12	0	8.610	8.610	8.620	8.500	8.790	5,366,400	46,266,006	8.6214	4.928	4.928	4.934	4.865	5.031	9,375,933	4.9345	-1.49%
2012-03-09	0	8.740	8.720	8.730	8.510	8.780	14,699,395	126,933,984	8.6353	5.002	4.991	4.997	4.871	5.025	25,682,123	4.9425	3.07%
2012-03-08	0	8.480	8.460	8.470	8.460	8.930	17,320,092	150,758,643	8.7043	4.854	4.842	4.848	4.842	5.111	30,260,887	4.9820	-1.28%
2012-03-07	0	8.590	8.560	8.590	8.380	9.030	25,999,386	227,111,156	8.7353	4.917	4.899	4.917	4.796	5.168	45,424,960	4.9997	-2.16%
2012-03-06	0	8.780	8.780	8.790	8.680	9.490	18,406,724	164,269,763	8.9244	5.025	5.025	5.031	4.968	5.432	32,159,402	5.1080	-6.10%
2012-03-05	0	9.350	9.320	9.350	9.230	9.570	6,452,196	60,362,208	9.3553	5.352	5.334	5.352	5.283	5.477	11,272,987	5.3546	-1.48%
2012-03-02	0	9.490	9.490	9.510	9.150	9.530	22,140,541	207,411,807	9.3680	5.432	5.432	5.443	5.237	5.455	38,682,960	5.3618	4.52%
2012-03-01	0	9.080	9.080	9.090	9.000	9.940	34,272,541	320,077,376	9.3392	5.197	5.197	5.203	5.151	5.689	59,879,445	5.3454	-10.28%
2012-02-29	0	10.12	10.12	10.20	9.990	10.24	18,627,897	188,475,962	10.118	5.792	5.792	5.838	5.718	5.861	32,545,826	5.7911	-1.94%
2012-02-28	0	10.32	10.26	10.30	10.04	10.32	7,416,566	75,836,659	10.225	5.907	5.872	5.895	5.746	5.907	12,957,891	5.8525	0.78%
2012-02-27	0	10.24	10.22	10.24	10.08	10.48	11,149,928	114,852,445	10.301	5.861	5.850	5.861	5.769	5.998	19,480,654	5.8957	0.20%
2012-02-24	0	10.22	10.20	10.22	9.960	10.32	8,229,500	83,245,517	10.116	5.850	5.838	5.850	5.701	5.907	14,378,213	5.7897	0.59%
2012-02-23	0	10.16	10.10	10.16	9.960	10.38	19,426,922	198,436,723	10.215	5.815	5.781	5.815	5.701	5.941	33,941,846	5.8464	-0.39%
2012-02-22	0	10.20	10.18	10.20	9.330	10.26	39,623,247	394,494,634	9.9561	5.838	5.827	5.838	5.340	5.872	69,227,959	5.6985	7.59%
2012-02-21	0	9.480	9.410	9.480	9.340	9.600	12,485,356	118,621,166	9.5008	5.426	5.386	5.426	5.346	5.495	21,813,854	5.4379	-1.46%
2012-02-20	0	9.620	9.590	9.640	9.560	9.770	20,664,646	198,996,929	9.6298	5.506	5.489	5.518	5.472	5.592	36,104,342	5.5117	3.44%
2012-02-17	0	9.300	9.290	9.320	9.120	9.390	9,562,850	88,379,113	9.2419	5.323	5.317	5.334	5.220	5.374	16,707,782	5.2897	1.97%
2012-02-16	0	9.120	9.120	9.130	9.060	9.340	7,507,763	68,663,633	9.1457	5.220	5.220	5.226	5.186	5.346	13,117,227	5.2346	-2.46%
2012-02-15	0	9.350	9.350	9.360	9.030	9.390	8,009,771	74,491,819	9.3001	5.352	5.352	5.357	5.168	5.374	13,994,312	5.3230	2.97%
2012-02-14	0	9.080	9.060	9.070	8.770	9.390	14,915,300	136,111,981	9.1257	5.197	5.186	5.191	5.020	5.374	26,059,343	5.2232	2.25%
2012-02-13	0	8.880	8.860	8.890	8.690	9.460	36,495,000	324,141,441	8.8818	5.083	5.071	5.088	4.974	5.415	63,762,426	5.0836	-7.21%
2012-02-10	0	9.570	9.560	9.570	9.360	9.770	28,392,119	272,765,391	9.6071	5.477	5.472	5.477	5.357	5.592	49,605,436	5.4987	1.92%
2012-02-09	0	9.390	9.380	9.390	8.670	9.750	30,132,397	283,559,237	9.4104	5.374	5.369	5.374	4.962	5.581	52,645,972	5.3862	7.07%
2012-02-08	0	8.770	8.760	8.800	8.250	8.970	19,255,182	166,149,157	8.6288	5.020	5.014	5.037	4.722	5.134	33,641,790	4.9388	6.82%
2012-02-07	0	8.210	8.200	8.210	8.160	8.790	11,708,150	96,804,327	8.2681	4.699	4.693	4.699	4.670	5.031	20,455,954	4.7323	-5.96%
2012-02-06	0	8.730	8.730	8.740	8.400	8.970	10,300,612	89,398,132	8.6789	4.997	4.997	5.002	4.808	5.134	17,996,767	4.9675	-0.46%
2012-02-03	0	8.770	8.730	8.780	8.360	8.790	19,779,699	171,607,197	8.6759	5.020	4.997	5.025	4.785	5.031	34,558,202	4.9657	4.53%
2012-02-02	0	8.390	8.380	8.390	7.910	8.390	15,507,353	127,348,764	8.2122	4.802	4.796	4.802	4.527	4.802	27,093,751	4.7003	7.15%
2012-02-01	0	7.830	7.830	7.840	7.800	8.170	13,912,432	110,777,607	7.9625	4.482	4.482	4.487	4.464	4.676	24,307,177	4.5574	-2.00%
2012-01-31	0	7.990	7.940	7.950	7.770	8.190	14,066,397	111,991,638	7.9616	4.573	4.545	4.550	4.447	4.688	24,576,178	4.5569	0.13%
2012-01-30	0	7.980	7.940	7.990	7.840	8.550	20,800,750	168,880,729	8.1190	4.567	4.545	4.573	4.487	4.894	36,342,137	4.6470	-6.67%
2012-01-27	0	8.550	8.490	8.540	8.310	8.550	23,354,389	197,219,714	8.4447	4.894	4.859	4.888	4.756	4.894	40,803,740	4.8334	3.39%
2012-01-26	0	8.270	8.260	8.280	8.090	8.300	19,487,936	160,848,220	8.2537	4.733	4.728	4.739	4.630	4.751	34,048,447	4.7241	2.86%
2012-01-20	0	8.040	8.010	8.050	7.880	8.080	13,980,510	111,814,853	7.9979	4.602	4.585	4.607	4.510	4.625	24,426,120	4.5777	2.03%
2012-01-19	0	7.880	7.870	7.880	7.650	7.920	17,773,960	139,272,187	7.8357	4.510	4.504	4.510	4.379	4.533	31,053,865	4.4849	3.55%
2012-01-18	0	7.610	7.600	7.610	7.360	7.650	6,626,500	49,987,193	7.5435	4.356	4.350	4.356	4.213	4.379	11,577,523	4.3176	1.06%
2012-01-17	0	7.530	7.500	7.540	7.120	7.570	12,321,000	91,642,045	7.4379	4.310	4.293	4.316	4.075	4.333	21,526,698	4.2571	5.46%
2012-01-16	0	7.140	7.110	7.140	6.950	7.190	11,739,596	83,703,521	7.1300	4.087	4.069	4.087	3.978	4.115	20,510,895	4.0809	-0.70%
2012-01-13	0	7.190	7.170	7.190	6.970	7.240	15,401,500	109,581,542	7.1150	4.115	4.104	4.115	3.989	4.144	26,908,810	4.0723	4.66%
2012-01-12	0	6.870	6.840	6.870	6.660	6.950	8,443,712	57,837,639	6.8498	3.932	3.915	3.932	3.812	3.978	14,752,475	3.9205	3.00%
2012-01-11	0	6.670	6.670	6.690	6.550	6.720	7,643,696	50,806,715	6.6469	3.818	3.818	3.829	3.749	3.846	13,354,723	3.8044	0.76%
2012-01-10	0	6.620	6.580	6.630	6.480	6.690	4,246,500	28,085,720	6.6139	3.789	3.766	3.795	3.709	3.829	7,419,294	3.7855	0.46%
2012-01-09	0	6.590	6.550	6.600	6.210	6.620	3,909,607	24,992,609	6.3926	3.772	3.749	3.778	3.554	3.789	6,830,690	3.6589	4.60%
2012-01-06	0	6.300	6.270	6.310	6.200	6.370	4,544,377	28,543,114	6.2810	3.606	3.589	3.612	3.549	3.646	7,939,732	3.5950	-0.94%
2012-01-05	0	6.360	6.360	6.400	6.300	6.630	10,542,401	67,481,254	6.4009	3.640	3.640	3.663	3.606	3.795	18,419,210	3.6636	-3.64%
2012-01-04	0	6.600	6.560	6.600	6.510	6.760	6,203,711	41,078,777	6.6216	3.778	3.755	3.778	3.726	3.869	10,838,845	3.7900	-1.79%
2012-01-03	0	6.720	6.700	6.720	6.590	6.790	6,603,591	44,118,925	6.6811	3.846	3.835	3.846	3.772	3.886	11,537,498	3.8240	1.36%
2011-12-30	0	6.630	6.590	6.630	6.550	6.670	2,211,912	14,642,785	6.6200	3.795	3.772	3.795	3.749	3.818	3,864,553	3.7890	0.61%
2011-12-29	0	6.590	6.580	6.590	6.570	6.700	5,891,097	39,074,565	6.6328	3.772	3.766	3.772	3.760	3.835	10,292,660	3.7964	-2.08%
2011-12-28	0	6.730	6.710	6.720	6.660	6.820	5,665,789	38,143,652	6.7323	3.852	3.841	3.846	3.812	3.903	9,899,012	3.8533	-2.04%
2011-12-23	0	6.870	6.850	6.860	6.780	6.970	6,684,413	46,037,978	6.8874	3.932	3.921	3.926	3.881	3.989	11,678,706	3.9420	1.78%
2011-12-22	0	6.750	6.730	6.750	6.620	6.950	8,992,101	61,182,842	6.8041	3.863	3.852	3.863	3.789	3.978	15,710,595	3.8944	-0.30%
2011-12-21	0	6.770	6.770	6.780	6.660	6.960	8,227,386	55,788,387	6.7808	3.875	3.875	3.881	3.812	3.984	14,374,520	3.8811	1.04%
2011-12-20	0	6.700	6.690	6.700	6.670	7.030	6,458,556	43,902,990	6.7976	3.835	3.829	3.835	3.818	4.024	11,284,099	3.8907	-3.60%
2011-12-19	0	6.950	7.000	7.010	6.730	7.010	8,902,353	61,648,318	6.9249	3.978	4.007	4.012	3.852	4.012	15,553,792	3.9636	-2.93%
2011-12-16	0	7.160	7.100	7.190	6.480	7.270	30,952,476	216,806,671	7.0045	4.098	4.064	4.115	3.709	4.161	54,078,777	4.0091	7.19%
2011-12-15	0	6.680	6.690	6.700	6.290	6.700	11,249,770	73,080,982	6.4962	3.823	3.829	3.835	3.600	3.835	19,655,093	3.7182	4.37%
2011-12-14	0	6.400	6.400	6.410	6.230	6.450	6,582,397	41,776,180	6.3467	3.663	3.663	3.669	3.566	3.692	11,500,469	3.6326	-0.47%
2011-12-13	0	6.430	6.430	6.460	6.350	6.500	2,740,702	17,637,761	6.4355	3.680	3.680	3.697	3.634	3.720	4,788,432	3.6834	-1.08%
2011-12-12	0	6.500	6.500	6.510	6.360	6.680	3,457,000	22,622,563	6.5440	3.720	3.720	3.726	3.640	3.823	6,039,915	3.7455	-0.46%
2011-12-09	0	6.530	6.510	6.530	6.440	6.650	5,002,000	32,534,037	6.5042	3.738	3.726	3.738	3.686	3.806	8,739,270	3.7227	-3.83%
2011-12-08	0	6.790	6.780	6.790	6.600	6.810	3,762,085	25,297,704	6.7244	3.886	3.881	3.886	3.778	3.898	6,572,946	3.8488	0.74%
2011-12-07	0	6.740	6.700	6.740	6.530	6.800	9,847,974	65,647,939	6.6661	3.858	3.835	3.858	3.738	3.892	17,205,938	3.8154	0.15%
2011-12-06	0	6.730	6.730	6.740	6.670	6.910	10,725,915	72,282,231	6.7390	3.852	3.852	3.858	3.818	3.955	18,739,837	3.8571	-3.17%
2011-12-05	0	6.950	6.940	6.970	6.870	7.030	6,192,400	42,971,425	6.9394	3.978	3.972	3.989	3.932	4.024	10,819,083	3.9718	-1.00%
2011-12-02	0	7.020	7.000	7.010	6.730	7.030	15,177,518	105,460,299	6.9485	4.018	4.007	4.012	3.852	4.024	26,517,478	3.9770	3.39%
2011-12-01	0	6.790	6.750	6.810	6.530	6.850	26,853,087	179,564,572	6.6869	3.886	3.863	3.898	3.738	3.921	46,916,508	3.8273	11.31%
2011-11-30	0	6.100	6.100	6.110	6.000	6.360	16,928,663	103,307,817	6.1025	3.491	3.491	3.497	3.434	3.640	29,577,000	3.4928	-1.61%
2011-11-29	0	6.200	6.190	6.210	5.960	6.250	8,015,000	49,290,365	6.1498	3.549	3.543	3.554	3.411	3.577	14,003,448	3.5199	0.32%
2011-11-28	0	6.180	6.170	6.210	6.050	6.250	10,185,500	62,632,560	6.1492	3.537	3.531	3.554	3.463	3.577	17,795,648	3.5195	2.83%
2011-11-25	0	6.010	6.000	6.020	5.750	6.200	13,952,929	83,096,581	5.9555	3.440	3.434	3.446	3.291	3.549	24,377,931	3.4087	2.21%
2011-11-24	0	5.880	5.880	5.900	5.550	6.030	10,881,000	63,800,615	5.8635	3.365	3.365	3.377	3.177	3.451	19,010,795	3.3560	5.19%
2011-11-23	0	5.590	5.610	5.620	5.530	5.660	10,027,000	56,103,265	5.5952	3.199	3.211	3.217	3.165	3.240	17,518,724	3.2025	-1.93%
2011-11-22	0	5.700	5.690	5.700	5.550	5.740	12,663,000	71,410,775	5.6393	3.262	3.257	3.262	3.177	3.285	22,124,225	3.2277	-0.35%
2011-11-21	0	5.720	5.720	5.730	5.620	5.840	9,625,198	54,831,525	5.6967	3.274	3.274	3.280	3.217	3.343	16,816,714	3.2605	-3.05%
2011-11-18	0	5.900	5.900	5.930	5.850	6.090	10,656,071	63,211,959	5.9320	3.377	3.377	3.394	3.348	3.486	18,617,809	3.3952	-3.28%
2011-11-17	0	6.100	6.100	6.110	6.030	6.210	11,618,550	71,106,029	6.1200	3.491	3.491	3.497	3.451	3.554	20,299,409	3.5029	-3.02%
2011-11-16	0	6.290	6.250	6.280	6.040	6.440	10,296,445	63,835,399	6.1998	3.600	3.577	3.594	3.457	3.686	17,989,487	3.5485	-1.56%
2011-11-15	0	6.390	6.380	6.390	6.280	6.620	20,994,500	133,762,342	6.3713	3.657	3.652	3.657	3.594	3.789	36,680,648	3.6467	-3.77%
2011-11-14	0	6.640	6.620	6.630	6.610	6.950	18,556,641	124,847,910	6.7279	3.800	3.789	3.795	3.783	3.978	32,421,330	3.8508	-1.04%
2011-11-11	0	6.710	6.710	6.730	6.660	6.930	14,851,643	100,414,025	6.7611	3.841	3.841	3.852	3.812	3.966	25,948,124	3.8698	-3.45%
2011-11-10	0	6.950	6.910	6.990	6.910	7.220	10,603,143	74,454,225	7.0219	3.978	3.955	4.001	3.955	4.132	18,525,336	4.0190	-7.46%
2011-11-09	0	7.510	7.510	7.550	7.380	7.640	5,397,460	40,398,822	7.4848	4.298	4.298	4.321	4.224	4.373	9,430,200	4.2840	1.62%
2011-11-08	0	7.390	7.350	7.380	7.350	7.700	6,712,255	49,995,510	7.4484	4.230	4.207	4.224	4.207	4.407	11,727,351	4.2632	-1.47%
2011-11-07	0	7.500	7.500	7.520	7.410	7.880	7,732,525	58,650,626	7.5849	4.293	4.293	4.304	4.241	4.510	13,509,921	4.3413	-4.09%
2011-11-04	0	7.820	7.810	7.830	7.590	7.860	17,720,500	137,386,771	7.7530	4.476	4.470	4.482	4.344	4.499	30,960,462	4.4375	6.11%
2011-11-03	0	7.370	7.310	7.380	7.010	7.490	13,397,500	97,833,712	7.3024	4.218	4.184	4.224	4.012	4.287	23,407,511	4.1796	1.52%
2011-11-02	0	7.260	7.260	7.280	6.780	7.280	14,087,633	99,798,164	7.0841	4.155	4.155	4.167	3.881	4.167	24,613,280	4.0546	-0.82%
2011-11-01	0	7.320	7.300	7.330	7.150	7.680	13,549,463	100,454,381	7.4139	4.190	4.178	4.195	4.092	4.396	23,673,014	4.2434	-5.18%
2011-10-31	0	7.720	7.740	7.750	7.420	7.750	21,346,500	160,767,989	7.5314	4.419	4.430	4.436	4.247	4.436	37,295,647	4.3106	-0.39%
2011-10-28	0	7.750	7.740	7.760	7.550	7.940	22,941,714	178,024,157	7.7598	4.436	4.430	4.442	4.321	4.545	40,082,733	4.4414	4.59%
2011-10-27	0	7.410	7.390	7.410	6.690	7.440	20,932,028	151,731,473	7.2488	4.241	4.230	4.241	3.829	4.258	36,571,500	4.1489	10.10%
2011-10-26	0	6.730	6.720	6.730	6.450	6.800	5,671,604	37,800,028	6.6648	3.852	3.846	3.852	3.692	3.892	9,909,172	3.8147	1.51%
2011-10-25	0	6.630	6.610	6.640	6.570	6.800	6,203,569	41,266,163	6.6520	3.795	3.783	3.800	3.760	3.892	10,838,597	3.8073	-0.60%
2011-10-24	0	6.670	6.670	6.680	6.520	6.750	8,706,500	58,044,400	6.6668	3.818	3.818	3.823	3.732	3.863	15,211,606	3.8158	4.22%
2011-10-21	0	6.400	6.400	6.410	6.360	6.790	9,130,071	59,227,554	6.4871	3.663	3.663	3.669	3.640	3.886	15,951,650	3.7129	-2.74%
2011-10-20	0	6.580	6.530	6.540	6.350	6.770	6,566,798	42,518,544	6.4748	3.766	3.738	3.743	3.634	3.875	11,473,215	3.7059	-1.94%
2011-10-19	0	6.710	6.650	6.710	6.530	6.990	9,536,139	64,059,417	6.7175	3.841	3.806	3.841	3.738	4.001	16,661,114	3.8448	-1.18%
2011-10-18	0	6.790	6.780	6.800	6.720	7.080	10,912,346	74,291,846	6.8081	3.886	3.881	3.892	3.846	4.052	19,065,561	3.8967	-7.11%
2011-10-17	0	7.310	7.260	7.270	7.140	7.480	7,596,500	55,507,330	7.3070	4.184	4.155	4.161	4.087	4.281	13,272,264	4.1822	1.95%
2011-10-14	0	7.170	7.210	7.230	7.030	7.400	10,463,500	74,848,614	7.1533	4.104	4.127	4.138	4.024	4.235	18,281,358	4.0943	-4.14%
2011-10-13	0	7.480	7.470	7.480	6.820	7.520	26,798,637	194,690,681	7.2649	4.281	4.276	4.281	3.903	4.304	46,821,376	4.1582	10.32%
2011-10-12	0	6.780	6.780	6.800	6.310	6.840	18,490,000	123,325,227	6.6698	3.881	3.881	3.892	3.612	3.915	32,304,898	3.8175	6.27%
2011-10-11	0	6.380	6.340	6.380	6.280	6.550	10,035,685	64,081,106	6.3853	3.652	3.629	3.652	3.594	3.749	17,533,898	3.6547	2.74%
2011-10-10	0	6.210	6.240	6.250	6.070	6.390	7,351,629	45,693,041	6.2154	3.554	3.572	3.577	3.474	3.657	12,844,436	3.5574	-3.27%
2011-10-07	0	6.420	6.400	6.410	6.280	6.560	20,226,000	130,428,637	6.4486	3.675	3.663	3.669	3.594	3.755	35,337,959	3.6909	4.22%
2011-10-06	0	6.160	6.120	6.180	5.780	6.220	29,502,281	178,043,043	6.0349	3.526	3.503	3.537	3.308	3.560	51,545,061	3.4541	12.41%
2011-10-04	0	5.480	5.460	5.480	5.400	5.790	27,266,405	151,928,069	5.5720	3.137	3.125	3.137	3.091	3.314	47,638,639	3.1892	0.37%
2011-10-03	0	5.460	5.410	5.430	5.380	5.760	24,031,535	131,266,770	5.4623	3.125	3.096	3.108	3.079	3.297	41,986,819	3.1264	-8.08%
2011-09-30	0	5.940	5.900	5.950	5.650	6.150	55,352,000	321,731,514	5.8125	3.400	3.377	3.406	3.234	3.520	96,708,530	3.3268	-5.86%
2011-09-28	0	6.310	6.280	6.340	5.990	6.350	24,283,268	151,461,302	6.2373	3.612	3.594	3.629	3.428	3.634	42,426,636	3.5700	2.27%
2011-09-27	0	6.170	6.180	6.190	5.740	6.350	43,341,500	261,104,702	6.0244	3.531	3.537	3.543	3.285	3.634	75,724,324	3.4481	3.01%
2011-09-26	0	5.990	5.930	5.990	5.700	6.280	31,501,613	186,706,629	5.9269	3.428	3.394	3.428	3.262	3.594	55,038,204	3.3923	-4.31%
2011-09-23	0	6.260	6.200	6.210	5.690	6.320	31,009,500	190,030,846	6.1281	3.583	3.549	3.554	3.257	3.617	54,178,407	3.5075	3.99%
2011-09-22	0	6.020	6.020	6.070	5.940	6.500	40,771,020	247,224,589	6.0637	3.446	3.446	3.474	3.400	3.720	71,233,296	3.4706	-11.47%
2011-09-21	0	6.800	6.750	6.800	6.700	7.090	28,293,949	192,726,820	6.8116	3.892	3.863	3.892	3.835	4.058	49,433,918	3.8987	-4.09%
2011-09-20	0	7.090	7.040	7.100	6.970	7.220	23,438,000	164,620,729	7.0237	4.058	4.029	4.064	3.989	4.132	40,949,822	4.0201	-0.70%
2011-09-19	0	7.140	7.110	7.120	7.050	7.240	10,615,903	75,906,262	7.1502	4.087	4.069	4.075	4.035	4.144	18,547,629	4.0925	-1.24%
2011-09-16	0	7.230	7.200	7.230	7.090	7.400	24,904,961	179,147,905	7.1933	4.138	4.121	4.138	4.058	4.235	43,512,830	4.1171	0.56%
2011-09-15	0	7.190	7.130	7.180	7.060	7.490	25,804,001	185,180,094	7.1764	4.115	4.081	4.110	4.041	4.287	45,083,592	4.1075	-2.84%
2011-09-14	0	7.400	7.400	7.410	7.110	8.000	23,027,214	168,985,315	7.3385	4.235	4.235	4.241	4.069	4.579	40,232,115	4.2003	-5.13%
2011-09-12	0	7.800	7.800	7.810	7.740	8.060	22,249,500	173,794,764	7.8112	4.464	4.464	4.470	4.430	4.613	38,873,328	4.4708	-5.57%
2011-09-09	0	8.480	8.480	8.490	8.160	8.500	14,102,662	117,068,042	8.3011	4.728	4.728	4.733	4.549	4.739	25,295,797	4.6280	3.54%
2011-09-08	0	8.190	8.180	8.190	8.130	8.400	8,136,155	66,836,617	8.2148	4.566	4.560	4.566	4.533	4.683	14,593,736	4.5798	-0.61%
2011-09-07	0	8.240	8.210	8.240	8.080	8.260	8,756,825	71,482,108	8.1630	4.594	4.577	4.594	4.505	4.605	15,707,025	4.5510	1.73%
2011-09-06	0	8.100	8.100	8.110	7.880	8.190	10,335,500	82,970,523	8.0277	4.516	4.516	4.521	4.393	4.566	18,538,678	4.4755	-0.49%
2011-09-05	0	8.140	8.120	8.160	8.080	8.450	13,465,155	111,338,391	8.2686	4.538	4.527	4.549	4.505	4.711	24,152,307	4.6098	-4.80%
2011-09-02	0	8.550	8.570	8.590	8.390	8.630	18,627,403	158,221,232	8.4940	4.767	4.778	4.789	4.678	4.811	33,411,777	4.7355	-1.16%
2011-09-01	0	8.650	8.630	8.650	8.500	8.900	40,868,630	353,892,208	8.6593	4.822	4.811	4.822	4.739	4.962	73,305,633	4.8276	5.62%
2011-08-31	0	8.190	8.150	8.210	7.890	8.220	16,701,940	134,879,153	8.0757	4.566	4.544	4.577	4.399	4.583	29,958,095	4.5023	4.60%
2011-08-30	0	7.830	7.820	7.830	7.470	7.880	19,676,800	152,300,861	7.7401	4.365	4.360	4.365	4.165	4.393	35,294,070	4.3152	5.95%
2011-08-29	0	7.390	7.390	7.400	7.200	7.550	32,022,800	234,441,152	7.3211	4.120	4.120	4.126	4.014	4.209	57,438,961	4.0816	-1.20%
2011-08-26	0	7.480	7.470	7.480	7.470	7.740	19,464,000	146,665,116	7.5352	4.170	4.165	4.170	4.165	4.315	34,912,373	4.2009	-3.11%
2011-08-25	0	7.720	7.720	7.730	7.720	7.950	17,773,000	138,472,877	7.7912	4.304	4.304	4.310	4.304	4.432	31,879,244	4.3437	-0.77%
2011-08-24	0	7.780	7.780	7.800	7.760	8.130	9,994,700	78,366,743	7.8408	4.337	4.337	4.349	4.326	4.533	17,927,389	4.3713	-2.87%
2011-08-23	0	8.010	8.000	8.010	7.830	8.040	28,227,850	224,440,501	7.9510	4.466	4.460	4.466	4.365	4.482	50,631,999	4.4328	2.43%
2011-08-22	0	7.820	7.810	7.820	7.650	8.130	15,989,160	124,746,094	7.8019	4.360	4.354	4.360	4.265	4.533	28,679,589	4.3496	-3.69%
2011-08-19	0	8.120	8.120	8.130	8.110	8.510	20,175,728	166,363,612	8.2457	4.527	4.527	4.533	4.521	4.744	36,188,992	4.5971	-6.99%
2011-08-18	0	8.730	8.720	8.730	8.660	9.090	21,320,500	187,077,960	8.7746	4.867	4.861	4.867	4.828	5.068	38,242,357	4.8919	-3.96%
2011-08-17	0	9.090	9.060	9.080	9.030	9.430	11,150,100	101,498,993	9.1030	5.068	5.051	5.062	5.034	5.257	19,999,817	5.0750	-2.78%
2011-08-16	0	9.350	9.350	9.370	9.200	9.470	11,839,735	110,932,193	9.3695	5.213	5.213	5.224	5.129	5.280	21,236,809	5.2236	2.30%
2011-08-15	0	9.140	9.130	9.140	8.770	9.200	8,751,284	78,921,546	9.0183	5.096	5.090	5.096	4.889	5.129	15,697,086	5.0278	5.54%
2011-08-12	0	8.660	8.650	8.720	8.640	9.010	10,616,819	93,348,841	8.7925	4.828	4.822	4.861	4.817	5.023	19,043,277	4.9019	-1.81%
2011-08-11	0	8.820	8.800	8.830	8.800	8.960	11,425,977	101,539,718	8.8867	4.917	4.906	4.923	4.906	4.995	20,494,655	4.9544	-1.45%
2011-08-10	0	8.950	8.960	8.970	8.920	9.520	14,994,780	136,597,897	9.1097	4.990	4.995	5.001	4.973	5.307	26,895,980	5.0787	-1.43%
2011-08-09	0	9.080	9.050	9.080	8.660	9.300	17,023,762	153,691,572	9.0281	5.062	5.045	5.062	4.828	5.185	30,535,343	5.0332	-2.37%
2011-08-08	0	9.300	9.290	9.310	8.970	9.490	22,131,328	202,731,518	9.1604	5.185	5.179	5.190	5.001	5.291	39,696,731	5.1070	-3.83%
2011-08-05	0	9.670	9.720	9.730	9.420	9.730	17,938,600	172,254,540	9.6025	5.391	5.419	5.425	5.252	5.425	32,176,279	5.3535	-3.88%
2011-08-04	0	10.06	10.04	10.06	9.990	10.34	10,075,716	101,481,929	10.072	5.609	5.597	5.609	5.570	5.765	18,072,706	5.6152	-1.57%
2011-08-03	0	10.22	10.22	10.24	9.990	10.26	9,993,359	101,440,448	10.151	5.698	5.698	5.709	5.570	5.720	17,924,983	5.6592	-1.54%
2011-08-02	0	10.38	10.36	10.38	10.36	10.68	7,360,500	76,784,485	10.432	5.787	5.776	5.787	5.776	5.954	13,202,452	5.8159	-2.08%
2011-08-01	0	10.60	10.58	10.60	10.32	10.68	18,586,500	196,816,439	10.589	5.910	5.898	5.910	5.754	5.954	33,338,410	5.9036	2.91%
2011-07-29	0	10.30	10.26	10.28	10.20	10.46	3,751,000	38,615,580	10.295	5.742	5.720	5.731	5.687	5.832	6,728,129	5.7394	-0.96%
2011-07-28	0	10.40	10.36	10.40	10.16	10.46	4,615,000	47,641,427	10.323	5.798	5.776	5.798	5.664	5.832	8,277,877	5.7553	-0.38%
2011-07-27	0	10.44	10.38	10.44	10.30	10.50	9,762,064	101,848,055	10.433	5.820	5.787	5.820	5.742	5.854	17,510,112	5.8165	0.19%
2011-07-26	0	10.42	10.40	10.44	10.14	10.46	8,473,614	87,826,767	10.365	5.809	5.798	5.820	5.653	5.832	15,199,033	5.7784	2.76%
2011-07-25	0	10.14	10.12	10.14	10.06	10.30	7,261,639	73,532,162	10.126	5.653	5.642	5.653	5.609	5.742	13,025,126	5.6454	-2.12%
2011-07-22	0	10.36	10.30	10.38	10.12	10.42	7,472,416	76,942,261	10.297	5.776	5.742	5.787	5.642	5.809	13,403,194	5.7406	2.78%
2011-07-21	0	10.08	10.08	10.10	9.930	10.28	8,919,000	89,453,640	10.030	5.620	5.620	5.631	5.536	5.731	15,997,917	5.5916	-0.59%
2011-07-20	0	10.14	10.14	10.16	10.02	10.28	6,882,875	69,855,426	10.149	5.653	5.653	5.664	5.586	5.731	12,345,741	5.6583	1.40%
2011-07-19	0	10.00	10.04	10.06	9.900	10.36	18,457,039	184,465,794	9.9943	5.575	5.597	5.609	5.519	5.776	33,106,197	5.5719	-1.96%
2011-07-18	0	10.20	10.20	10.24	10.10	10.46	8,833,767	90,978,249	10.299	5.687	5.687	5.709	5.631	5.832	15,845,035	5.7418	-0.58%
2011-07-15	0	10.26	10.26	10.28	10.04	10.42	22,519,700	231,984,565	10.301	5.720	5.720	5.731	5.597	5.809	40,393,350	5.7431	-2.47%
2011-07-14	0	10.52	10.48	10.50	10.48	10.82	9,342,000	99,203,360	10.619	5.865	5.843	5.854	5.843	6.032	16,756,647	5.9202	-1.31%
2011-07-13	0	10.66	10.62	10.68	10.50	11.00	23,607,500	254,307,738	10.772	5.943	5.921	5.954	5.854	6.133	42,344,525	6.0057	2.50%
2011-07-12	0	10.40	10.38	10.40	10.20	10.88	33,034,000	344,106,322	10.417	5.798	5.787	5.798	5.687	6.066	59,252,739	5.8074	-5.80%
2011-07-11	0	11.04	11.02	11.04	10.84	11.30	22,343,500	247,676,031	11.085	6.155	6.144	6.155	6.043	6.300	40,077,302	6.1800	-0.54%
2011-07-08	0	11.10	11.10	11.12	10.76	11.22	38,573,886	426,439,232	11.055	6.188	6.188	6.200	5.999	6.255	69,189,575	6.1633	3.93%
2011-07-07	0	10.68	10.66	10.68	10.58	10.92	18,181,396	195,966,647	10.778	5.954	5.943	5.954	5.898	6.088	32,611,779	6.0091	1.14%
2011-07-06	0	10.56	10.58	10.60	10.42	10.94	22,195,300	237,495,784	10.700	5.887	5.898	5.910	5.809	6.099	39,811,477	5.9655	-1.12%
2011-07-05	0	10.68	10.64	10.68	10.18	10.76	50,113,851	530,708,014	10.590	5.954	5.932	5.954	5.675	5.999	89,888,689	5.9041	4.91%
2011-07-04	0	10.18	10.18	10.20	9.860	10.26	27,470,864	277,008,142	10.084	5.675	5.675	5.687	5.497	5.720	49,274,201	5.6218	6.04%
2011-06-30	0	9.600	9.600	9.610	9.430	9.650	8,493,976	81,410,364	9.5845	5.352	5.352	5.358	5.257	5.380	15,235,556	5.3434	2.13%
2011-06-29	0	9.400	9.390	9.430	9.380	9.530	5,433,388	51,346,647	9.4502	5.241	5.235	5.257	5.229	5.313	9,745,811	5.2686	0.00%
2011-06-28	0	9.400	9.360	9.430	9.280	9.590	5,827,757	54,811,851	9.4053	5.241	5.218	5.257	5.174	5.347	10,453,187	5.2436	-1.36%
2011-06-27	0	9.530	9.530	9.550	9.240	9.640	14,047,400	133,506,189	9.5040	5.313	5.313	5.324	5.151	5.374	25,196,674	5.2986	1.28%
2011-06-24	0	9.410	9.400	9.430	9.220	9.490	12,865,000	120,996,138	9.4051	5.246	5.241	5.257	5.140	5.291	23,075,816	5.2434	2.73%
2011-06-23	0	9.160	9.160	9.170	8.900	9.330	9,289,500	84,878,417	9.1370	5.107	5.107	5.112	4.962	5.202	16,662,479	5.0940	1.55%
2011-06-22	0	9.020	9.000	9.010	9.000	9.200	8,262,043	75,224,817	9.1049	5.029	5.018	5.023	5.018	5.129	14,819,540	5.0761	-0.22%
2011-06-21	0	9.040	9.040	9.050	8.770	9.050	11,173,705	99,594,961	8.9133	5.040	5.040	5.045	4.889	5.045	20,042,158	4.9693	3.08%
2011-06-20	0	8.770	8.770	8.780	8.520	8.910	14,968,000	131,106,242	8.7591	4.889	4.889	4.895	4.750	4.967	26,847,945	4.8833	0.46%
2011-06-17	0	8.730	8.750	8.790	8.710	9.000	25,456,511	224,763,811	8.8293	4.867	4.878	4.901	4.856	5.018	45,661,077	4.9224	-2.35%
2011-06-16	0	8.940	8.930	8.940	8.800	9.290	41,840,184	375,051,327	8.9639	4.984	4.979	4.984	4.906	5.179	75,048,299	4.9975	-5.70%
2011-06-15	0	9.480	9.470	9.480	9.390	9.690	10,163,500	96,344,720	9.4795	5.285	5.280	5.285	5.235	5.402	18,230,163	5.2849	-0.94%
2011-06-14	0	9.570	9.570	9.580	9.330	9.750	22,392,055	214,624,921	9.5849	5.335	5.335	5.341	5.202	5.436	40,164,394	5.3437	0.63%
2011-06-13	0	9.510	9.510	9.520	9.440	9.650	17,573,339	166,673,493	9.4845	5.302	5.302	5.307	5.263	5.380	31,521,114	5.2877	-1.86%
2011-06-10	0	9.690	9.670	9.690	9.520	9.960	10,667,177	103,962,038	9.7460	5.402	5.391	5.402	5.307	5.553	19,133,604	5.4335	-1.62%
2011-06-09	0	9.850	9.830	9.850	9.720	10.18	14,806,000	146,266,370	9.8789	5.491	5.480	5.491	5.419	5.675	26,557,367	5.5076	-1.89%
2011-06-08	0	10.04	10.04	10.06	9.920	10.22	14,081,369	141,060,342	10.018	5.597	5.597	5.609	5.531	5.698	25,257,604	5.5849	-0.59%
2011-06-07	0	10.10	10.12	10.16	10.06	10.30	9,040,542	92,024,459	10.179	5.631	5.642	5.664	5.609	5.742	16,215,925	5.6749	-1.75%
2011-06-03	0	10.28	10.22	10.28	10.22	10.36	8,607,662	88,457,802	10.277	5.731	5.698	5.731	5.698	5.776	15,439,473	5.7293	-0.58%
2011-06-02	0	10.34	10.30	10.34	10.18	10.36	12,798,888	131,720,178	10.292	5.765	5.742	5.765	5.675	5.776	22,957,231	5.7376	-1.71%
2011-06-01	0	10.52	10.50	10.52	10.26	10.54	9,917,845	103,083,077	10.394	5.865	5.854	5.865	5.720	5.876	17,789,535	5.7946	1.54%
2011-05-31	0	10.36	10.30	10.38	10.20	10.38	14,821,000	152,357,020	10.280	5.776	5.742	5.787	5.687	5.787	26,584,272	5.7311	0.97%
2011-05-30	0	10.26	10.24	10.28	10.10	10.30	5,534,372	56,421,292	10.195	5.720	5.709	5.731	5.631	5.742	9,926,945	5.6837	-0.19%
2011-05-27	0	10.28	10.28	10.30	10.18	10.38	9,906,000	101,433,541	10.240	5.731	5.731	5.742	5.675	5.787	17,768,288	5.7087	0.78%
2011-05-26	0	10.20	10.18	10.20	10.16	10.44	6,753,310	69,141,439	10.238	5.687	5.675	5.687	5.664	5.820	12,113,341	5.7079	-1.54%
2011-05-25	0	10.36	10.32	10.36	10.16	10.38	14,172,997	145,768,582	10.285	5.776	5.754	5.776	5.664	5.787	25,421,956	5.7340	0.97%
2011-05-24	0	10.26	10.26	10.28	10.12	10.32	10,166,204	103,713,297	10.202	5.720	5.720	5.731	5.642	5.754	18,235,014	5.6876	-0.19%
2011-05-23	0	10.28	10.24	10.28	10.20	10.42	9,225,623	95,110,813	10.309	5.731	5.709	5.731	5.687	5.809	16,547,903	5.7476	-1.53%
2011-05-20	0	10.44	10.42	10.44	10.30	10.56	12,965,500	135,031,800	10.415	5.820	5.809	5.820	5.742	5.887	23,256,081	5.8063	-0.57%
2011-05-19	0	10.50	10.48	10.50	10.42	10.66	8,261,000	87,124,670	10.547	5.854	5.843	5.854	5.809	5.943	14,817,669	5.8798	0.19%
2011-05-18	0	10.48	10.50	10.52	10.20	10.64	12,005,103	126,595,133	10.545	5.843	5.854	5.865	5.687	5.932	21,533,427	5.8790	1.95%
2011-05-17	0	10.28	10.26	10.32	10.12	10.40	13,069,700	134,467,189	10.289	5.731	5.720	5.754	5.642	5.798	23,442,984	5.7359	0.98%
2011-05-16	0	10.18	10.10	10.16	10.00	10.20	11,323,000	114,531,641	10.115	5.675	5.631	5.664	5.575	5.687	20,309,946	5.6392	0.99%
2011-05-13	0	10.08	10.10	10.12	10.02	10.18	11,250,070	113,459,120	10.085	5.620	5.631	5.642	5.586	5.675	20,179,133	5.6226	0.60%
2011-05-12	0	10.02	10.00	10.02	9.960	10.28	32,531,674	325,766,836	10.014	5.586	5.575	5.586	5.553	5.731	58,351,723	5.5828	-3.09%
2011-05-11	0	10.34	10.34	10.36	10.30	10.64	13,567,906	140,661,880	10.367	5.765	5.765	5.776	5.742	5.932	24,336,611	5.7798	-0.96%
2011-05-09	0	10.44	10.42	10.44	10.28	10.46	9,307,178	96,516,426	10.370	5.820	5.809	5.820	5.731	5.832	16,694,188	5.7814	1.56%
2011-05-06	0	10.28	10.26	10.28	10.10	10.36	7,038,186	72,354,624	10.280	5.731	5.720	5.731	5.631	5.776	12,624,320	5.7314	0.29%
2011-05-05	0	10.50	10.50	10.52	10.30	10.62	7,758,365	81,662,778	10.526	5.714	5.714	5.725	5.606	5.780	14,255,515	5.7285	0.57%
2011-05-04	0	10.44	10.46	10.48	10.28	10.54	13,421,365	138,902,551	10.349	5.682	5.693	5.704	5.595	5.736	24,660,927	5.6325	-0.38%
2011-05-03	0	10.48	10.38	10.40	10.38	10.76	16,167,174	170,303,273	10.534	5.704	5.649	5.660	5.649	5.856	29,706,181	5.7329	-0.76%
2011-04-29	0	10.56	10.56	10.58	10.54	10.76	15,274,000	161,852,105	10.597	5.747	5.747	5.758	5.736	5.856	28,065,029	5.7670	-1.86%
2011-04-28	0	10.76	10.76	10.78	10.70	11.26	18,275,626	198,462,114	10.859	5.856	5.856	5.867	5.823	6.128	33,580,330	5.9101	-3.41%
2011-04-27	0	11.14	11.14	11.16	11.06	11.44	10,059,073	112,884,457	11.222	6.063	6.063	6.074	6.019	6.226	18,482,923	6.1075	-1.07%
2011-04-26	0	11.26	11.26	11.28	10.98	11.40	11,409,431	126,951,475	11.127	6.128	6.128	6.139	5.976	6.204	20,964,123	6.0557	-1.57%
2011-04-21	0	11.44	11.44	11.48	11.32	11.60	12,127,997	139,337,442	11.489	6.226	6.226	6.248	6.161	6.313	22,284,443	6.2527	1.24%
2011-04-20	0	11.30	11.28	11.30	11.22	11.38	7,786,705	87,880,230	11.286	6.150	6.139	6.150	6.106	6.193	14,307,588	6.1422	0.53%
2011-04-19	0	11.24	11.22	11.24	11.12	11.44	10,232,559	114,779,328	11.217	6.117	6.106	6.117	6.052	6.226	18,801,693	6.1047	-1.40%
2011-04-18	0	11.40	11.38	11.44	11.26	11.58	10,745,667	122,620,757	11.411	6.204	6.193	6.226	6.128	6.302	19,744,497	6.2104	-1.55%
2011-04-15	0	11.58	11.54	11.60	11.52	11.86	9,198,616	107,460,810	11.682	6.302	6.280	6.313	6.270	6.455	16,901,887	6.3579	-0.69%
2011-04-14	0	11.66	11.60	11.64	11.46	11.94	15,692,500	184,112,638	11.733	6.346	6.313	6.335	6.237	6.498	28,833,996	6.3853	1.75%
2011-04-13	0	11.46	11.46	11.52	11.32	11.60	20,378,345	232,535,386	11.411	6.237	6.237	6.270	6.161	6.313	37,443,946	6.2102	-0.87%
2011-04-12	0	11.56	11.52	11.54	11.48	11.82	18,064,345	209,111,121	11.576	6.291	6.270	6.280	6.248	6.433	33,192,115	6.3000	-2.53%
2011-04-11	0	11.86	11.84	11.86	11.68	12.36	12,106,419	143,841,829	11.882	6.455	6.444	6.455	6.357	6.727	22,244,795	6.4663	-2.63%
2011-04-08	0	12.18	12.18	12.20	12.06	12.38	14,393,700	175,874,176	12.219	6.629	6.629	6.640	6.563	6.738	26,447,532	6.6499	-1.46%
2011-04-07	0	12.36	12.26	12.38	12.06	12.40	31,129,752	380,078,730	12.210	6.727	6.672	6.738	6.563	6.749	57,198,991	6.6449	1.31%
2011-04-06	0	12.20	12.18	12.20	11.66	12.26	42,256,826	506,934,095	11.997	6.640	6.629	6.640	6.346	6.672	77,644,300	6.5289	2.18%
2011-04-04	0	11.94	11.94	11.96	11.56	12.00	34,028,310	404,289,627	11.881	6.498	6.498	6.509	6.291	6.531	62,524,911	6.4661	4.74%
2011-04-01	0	11.40	11.40	11.44	11.06	11.46	40,668,832	458,964,192	11.285	6.204	6.204	6.226	6.019	6.237	74,726,459	6.1419	3.45%
2011-03-31	0	11.02	10.96	10.98	10.98	11.22	20,792,543	231,442,045	11.131	5.997	5.965	5.976	5.976	6.106	38,205,009	6.0579	-0.36%
2011-03-30	0	11.06	11.04	11.06	10.90	11.08	15,431,525	170,062,670	11.021	6.019	6.008	6.019	5.932	6.030	28,354,471	5.9977	2.22%
2011-03-29	0	10.82	10.78	10.82	10.60	10.92	10,619,626	114,565,043	10.788	5.889	5.867	5.889	5.769	5.943	19,512,905	5.8712	0.19%
2011-03-28	0	10.80	10.78	10.80	10.72	11.24	24,626,767	269,330,627	10.937	5.878	5.867	5.878	5.834	6.117	45,250,158	5.9520	-1.64%
2011-03-25	0	10.98	10.98	11.00	10.88	11.14	24,223,108	266,391,298	10.997	5.976	5.976	5.987	5.921	6.063	44,508,460	5.9852	1.48%
2011-03-24	0	10.82	10.76	10.82	10.70	10.86	17,279,989	186,606,040	10.799	5.889	5.856	5.889	5.823	5.910	31,750,909	5.8772	0.93%
2011-03-23	0	10.72	10.72	10.74	10.42	10.74	13,331,771	142,090,299	10.658	5.834	5.834	5.845	5.671	5.845	24,496,303	5.8005	0.19%
2011-03-22	0	10.70	10.68	10.70	10.54	10.94	25,059,000	268,895,240	10.731	5.823	5.812	5.823	5.736	5.954	46,044,360	5.8399	-1.11%
2011-03-21	0	10.82	10.80	10.82	10.12	10.84	21,979,448	231,347,098	10.526	5.889	5.878	5.889	5.508	5.900	40,385,874	5.7284	7.55%
2011-03-18	0	10.06	10.06	10.08	9.780	10.14	32,386,389	324,050,344	10.006	5.475	5.475	5.486	5.323	5.519	59,507,983	5.4455	2.44%
2011-03-17	0	9.820	9.810	9.820	9.720	9.940	6,833,930	67,364,189	9.8573	5.344	5.339	5.344	5.290	5.410	12,556,923	5.3647	-1.70%
2011-03-16	0	9.990	9.990	10.00	9.880	10.22	7,617,025	76,195,008	10.003	5.437	5.437	5.442	5.377	5.562	13,995,811	5.4441	-0.70%
2011-03-15	0	10.06	10.00	10.06	9.900	10.34	10,344,400	103,292,315	9.9853	5.475	5.442	5.475	5.388	5.627	19,007,194	5.4344	-2.90%
2011-03-14	0	10.36	10.34	10.36	10.08	10.40	2,486,961	25,610,930	10.298	5.638	5.627	5.638	5.486	5.660	4,569,637	5.6046	1.77%
2011-03-11	0	10.18	10.16	10.18	10.12	10.30	10,284,000	104,830,795	10.194	5.540	5.529	5.540	5.508	5.606	18,896,213	5.5477	-1.36%
2011-03-10	0	10.32	10.32	10.34	10.30	10.80	14,629,000	152,668,577	10.436	5.617	5.617	5.627	5.606	5.878	26,879,881	5.6797	-3.73%
2011-03-09	0	10.72	10.68	10.70	10.66	10.90	6,583,014	70,636,762	10.730	5.834	5.812	5.823	5.802	5.932	12,095,880	5.8397	0.00%
2011-03-08	0	10.72	10.70	10.72	10.54	10.88	9,791,500	104,689,435	10.692	5.834	5.823	5.834	5.736	5.921	17,991,275	5.8189	-0.19%
2011-03-07	0	10.74	10.70	10.74	10.60	10.86	2,795,151	29,909,596	10.701	5.845	5.823	5.845	5.769	5.910	5,135,917	5.8236	-0.19%
2011-03-04	0	10.76	10.78	10.82	10.68	10.90	6,488,500	70,149,015	10.811	5.856	5.867	5.889	5.812	5.932	11,922,217	5.8839	0.75%
2011-03-03	0	10.68	10.68	10.70	10.64	10.80	6,380,356	68,427,654	10.725	5.812	5.812	5.823	5.791	5.878	11,723,509	5.8368	0.75%
2011-03-02	0	10.60	10.56	10.64	10.46	10.74	6,698,000	70,644,810	10.547	5.769	5.747	5.791	5.693	5.845	12,307,160	5.7401	-0.56%
2011-03-01	0	10.66	10.62	10.76	10.42	10.84	8,381,913	89,637,193	10.694	5.802	5.780	5.856	5.671	5.900	15,401,246	5.8201	0.19%
2011-02-28	0	10.64	10.64	10.68	10.00	10.74	16,208,600	170,101,440	10.495	5.791	5.791	5.812	5.442	5.845	29,782,298	5.7115	5.14%
2011-02-25	0	10.12	10.12	10.14	9.710	10.18	8,420,400	84,229,915	10.003	5.508	5.508	5.519	5.285	5.540	15,471,963	5.4440	3.48%
2011-02-24	0	9.780	9.760	9.770	9.760	10.12	17,273,104	172,283,670	9.9741	5.323	5.312	5.317	5.312	5.508	31,738,258	5.4283	-3.55%
2011-02-23	0	10.14	10.10	10.12	10.04	10.36	14,910,444	151,758,964	10.178	5.519	5.497	5.508	5.464	5.638	27,397,017	5.5393	-2.31%
2011-02-22	0	10.38	10.34	10.40	10.32	10.62	18,967,250	198,963,592	10.490	5.649	5.627	5.660	5.617	5.780	34,851,147	5.7090	-3.53%
2011-02-21	0	10.76	10.78	10.80	10.68	10.88	11,595,279	124,770,998	10.761	5.856	5.867	5.878	5.812	5.921	21,305,607	5.8563	-1.28%
2011-02-18	0	10.90	10.90	10.92	10.36	10.92	29,785,176	316,552,442	10.628	5.932	5.932	5.943	5.638	5.943	54,728,415	5.7841	3.42%
2011-02-17	0	10.54	10.52	10.54	10.42	10.98	25,810,000	272,886,203	10.573	5.736	5.725	5.736	5.671	5.976	47,424,276	5.7541	-4.18%
2011-02-16	0	11.00	11.00	11.02	11.00	11.32	7,822,500	86,679,135	11.081	5.987	5.987	5.997	5.987	6.161	14,373,359	6.0305	-1.96%
2011-02-15	0	11.22	11.22	11.26	11.14	11.50	6,426,540	72,641,870	11.303	6.106	6.106	6.128	6.063	6.259	11,808,369	6.1517	-1.58%
2011-02-14	0	11.40	11.40	11.42	11.04	11.48	6,080,466	69,239,666	11.387	6.204	6.204	6.215	6.008	6.248	11,172,480	6.1973	2.70%
2011-02-11	0	11.10	11.12	11.18	10.80	11.26	10,303,000	112,866,425	10.955	6.041	6.052	6.085	5.878	6.128	18,931,124	5.9620	1.28%
2011-02-10	0	10.96	10.92	10.98	10.88	11.32	12,242,000	135,417,320	11.062	5.965	5.943	5.976	5.921	6.161	22,493,916	6.0202	-3.35%
2011-02-09	0	11.34	11.32	11.34	11.32	11.70	10,317,233	118,232,682	11.460	6.172	6.161	6.172	6.161	6.368	18,957,276	6.2368	-2.58%
2011-02-08	0	11.64	11.64	11.66	11.62	11.94	5,277,020	61,786,315	11.709	6.335	6.335	6.346	6.324	6.498	9,696,197	6.3722	-2.35%
2011-02-07	0	11.92	11.82	11.90	11.82	12.10	5,833,992	69,796,479	11.964	6.487	6.433	6.476	6.433	6.585	10,719,599	6.5111	-1.16%
2011-02-02	0	12.06	12.06	12.08	11.82	12.10	8,811,607	105,962,192	12.025	6.563	6.563	6.574	6.433	6.585	16,190,782	6.5446	1.69%
2011-02-01	0	11.86	11.82	11.86	11.70	11.92	6,440,400	75,989,822	11.799	6.455	6.433	6.455	6.368	6.487	11,833,836	6.4214	0.17%
2011-01-31	0	11.84	11.84	11.90	11.70	12.22	12,907,205	153,602,564	11.901	6.444	6.444	6.476	6.368	6.651	23,716,189	6.4767	1.02%
2011-01-28	0	11.72	11.72	11.76	11.60	11.96	13,755,214	162,247,201	11.795	6.378	6.378	6.400	6.313	6.509	25,274,353	6.4194	0.34%
2011-01-27	0	11.68	11.68	11.70	11.52	12.20	38,493,899	452,884,836	11.765	6.357	6.357	6.368	6.270	6.640	70,730,154	6.4030	-5.96%
2011-01-26	0	12.42	12.42	12.44	12.42	12.80	11,129,300	139,102,960	12.499	6.759	6.759	6.770	6.759	6.966	20,449,399	6.8023	-1.43%
2011-01-25	0	12.60	12.56	12.60	12.52	13.00	9,190,080	117,110,847	12.743	6.857	6.836	6.857	6.814	7.075	16,886,203	6.9353	-0.94%
2011-01-24	0	12.72	12.72	12.78	12.70	12.96	6,237,500	79,973,575	12.821	6.923	6.923	6.955	6.912	7.053	11,461,020	6.9779	0.16%
2011-01-21	0	12.70	12.70	12.78	12.68	13.20	10,670,375	136,787,477	12.819	6.912	6.912	6.955	6.901	7.184	19,606,153	6.9768	-1.40%
2011-01-20	0	12.88	12.88	12.92	12.86	13.24	6,740,100	87,507,871	12.983	7.010	7.010	7.032	6.999	7.206	12,384,516	7.0659	-2.87%
2011-01-19	0	13.26	13.18	13.24	12.82	13.26	8,096,500	106,267,828	13.125	7.217	7.173	7.206	6.977	7.217	14,876,817	7.1432	3.27%
2011-01-18	0	12.84	12.84	12.86	12.78	12.98	4,237,000	54,398,421	12.839	6.988	6.988	6.999	6.955	7.064	7,785,225	6.9874	-0.31%
2011-01-17	0	12.88	12.84	12.88	12.72	13.26	8,431,000	108,861,196	12.912	7.010	6.988	7.010	6.923	7.217	15,491,440	7.0272	-2.57%
2011-01-14	0	13.22	13.22	13.24	13.20	13.50	10,929,900	146,135,100	13.370	7.195	7.195	7.206	7.184	7.347	20,083,014	7.2766	-1.05%
2011-01-13	0	13.36	13.34	13.36	13.14	13.48	14,270,549	190,083,041	13.320	7.271	7.260	7.271	7.151	7.336	26,221,250	7.2492	1.21%
2011-01-12	0	13.20	13.12	13.20	12.90	13.30	8,859,000	116,150,465	13.111	7.184	7.140	7.184	7.021	7.238	16,277,864	7.1355	2.33%
2011-01-11	0	12.90	12.88	12.90	12.70	13.18	7,513,482	96,827,731	12.887	7.021	7.010	7.021	6.912	7.173	13,805,558	7.0137	-1.07%
2011-01-10	0	13.04	13.02	13.04	12.86	13.44	10,086,101	132,105,943	13.098	7.097	7.086	7.097	6.999	7.315	18,532,586	7.1283	-1.95%
2011-01-07	0	13.30	13.26	13.30	12.80	13.56	21,171,398	281,480,711	13.295	7.238	7.217	7.238	6.966	7.380	38,901,132	7.2358	2.78%
2011-01-06	0	12.94	12.88	12.96	12.80	13.06	11,060,232	143,134,027	12.941	7.042	7.010	7.053	6.966	7.108	20,322,491	7.0431	0.31%
2011-01-05	0	12.90	12.90	12.96	12.70	13.02	14,191,240	183,236,969	12.912	7.021	7.021	7.053	6.912	7.086	26,075,524	7.0272	0.62%
2011-01-04	0	12.82	12.70	12.72	12.34	12.84	24,235,379	307,608,176	12.693	6.977	6.912	6.923	6.716	6.988	44,531,007	6.9077	5.60%
2011-01-03	0	12.14	12.12	12.16	11.54	12.20	5,579,996	66,766,526	11.965	6.607	6.596	6.618	6.280	6.640	10,252,897	6.5120	3.41%
2010-12-31	0	11.74	11.74	11.80	11.74	11.88	3,812,576	44,919,868	11.782	6.389	6.389	6.422	6.389	6.466	7,005,372	6.4122	0.00%
2010-12-30	0	11.74	11.74	11.76	11.44	11.80	3,711,500	43,188,368	11.636	6.389	6.389	6.400	6.226	6.422	6,819,651	6.3329	1.03%
2010-12-29	0	11.62	11.62	11.64	11.50	11.74	3,010,665	34,817,493	11.565	6.324	6.324	6.335	6.259	6.389	5,531,910	6.2939	0.52%
2010-12-28	0	11.56	11.50	11.58	11.00	11.68	4,038,204	46,394,362	11.489	6.291	6.259	6.302	5.987	6.357	7,419,950	6.2527	-1.87%
2010-12-24	0	11.78	11.78	11.86	11.72	11.88	1,102,000	12,995,490	11.793	6.411	6.411	6.455	6.378	6.466	2,024,857	6.4180	-0.67%
2010-12-23	0	11.86	11.80	11.86	11.72	11.94	2,912,000	34,399,398	11.813	6.455	6.422	6.455	6.378	6.498	5,350,620	6.4290	0.68%
2010-12-22	0	11.78	11.76	11.82	11.74	11.96	6,995,000	82,995,267	11.865	6.411	6.400	6.433	6.389	6.509	12,852,879	6.4573	0.17%
2010-12-21	0	11.76	11.76	11.78	11.48	11.96	7,263,994	85,291,529	11.742	6.400	6.400	6.411	6.248	6.509	13,347,139	6.3902	2.26%
2010-12-20	0	11.50	11.44	11.52	11.36	11.80	7,290,128	83,705,425	11.482	6.259	6.226	6.270	6.183	6.422	13,395,159	6.2489	-1.54%
2010-12-17	0	11.68	11.62	11.66	11.56	11.80	6,210,038	72,399,211	11.658	6.357	6.324	6.346	6.291	6.422	11,410,560	6.3449	0.52%
2010-12-16	0	11.62	11.60	11.62	11.58	11.96	4,899,140	57,520,809	11.741	6.324	6.313	6.324	6.302	6.509	9,001,866	6.3899	-1.86%
2010-12-15	0	11.84	11.82	11.84	11.82	12.34	8,137,500	97,932,265	12.035	6.444	6.433	6.444	6.433	6.716	14,952,152	6.5497	-1.99%
2010-12-14	0	12.08	12.04	12.10	11.98	12.20	6,493,804	78,387,789	12.071	6.574	6.553	6.585	6.520	6.640	11,931,962	6.5696	-0.17%
2010-12-13	0	12.10	12.02	12.06	11.96	12.28	5,350,379	64,619,061	12.078	6.585	6.542	6.563	6.509	6.683	9,830,990	6.5730	0.00%
2010-12-10	0	12.10	12.08	12.16	12.02	12.28	5,168,700	62,747,413	12.140	6.585	6.574	6.618	6.542	6.683	9,497,166	6.6070	-0.33%
2010-12-09	0	12.14	12.10	12.14	11.92	12.24	10,043,000	121,213,296	12.069	6.607	6.585	6.607	6.487	6.661	18,453,390	6.5686	0.33%
2010-12-08	0	12.10	12.06	12.10	11.96	12.20	7,193,100	86,660,282	12.048	6.585	6.563	6.585	6.509	6.640	13,216,876	6.5568	0.00%
2010-12-07	0	12.10	12.06	12.08	11.90	12.28	7,661,226	92,501,148	12.074	6.585	6.563	6.574	6.476	6.683	14,077,028	6.5711	0.17%
2010-12-06	0	12.08	12.08	12.10	11.84	12.48	13,975,000	168,780,275	12.077	6.574	6.574	6.585	6.444	6.792	25,678,197	6.5729	-2.42%
2010-12-03	0	12.38	12.30	12.36	12.08	12.48	18,814,744	232,596,192	12.362	6.738	6.694	6.727	6.574	6.792	34,570,926	6.7281	1.81%
2010-12-02	0	12.16	12.10	12.14	12.10	12.44	9,374,908	114,998,398	12.267	6.618	6.585	6.607	6.585	6.770	17,225,813	6.6759	0.83%
2010-12-01	0	12.06	12.04	12.06	11.52	12.28	17,785,624	213,526,693	12.006	6.563	6.553	6.563	6.270	6.683	32,679,982	6.5339	2.90%
2010-11-30	0	11.72	11.72	11.80	11.62	11.90	11,996,500	141,436,819	11.790	6.378	6.378	6.422	6.324	6.476	22,042,825	6.4165	-0.51%
2010-11-29	0	11.78	11.76	11.78	11.52	11.80	8,347,250	97,157,010	11.639	6.411	6.400	6.411	6.270	6.422	15,337,555	6.3346	1.38%
2010-11-26	0	11.62	11.62	11.64	11.50	11.80	9,583,500	111,543,088	11.639	6.324	6.324	6.335	6.259	6.422	17,609,087	6.3344	0.35%
2010-11-25	0	11.58	11.58	11.60	11.50	11.90	35,475,300	415,146,578	11.702	6.302	6.302	6.313	6.259	6.476	65,183,666	6.3689	-0.34%
2010-11-24	0	11.62	11.62	11.64	11.38	12.28	40,724,500	471,104,412	11.568	6.324	6.324	6.335	6.193	6.683	74,828,745	6.2958	-3.49%
2010-11-23	0	12.04	12.02	12.04	12.00	12.40	15,286,300	185,446,936	12.132	6.553	6.542	6.553	6.531	6.749	28,087,629	6.6024	-3.68%
2010-11-22	0	12.50	12.46	12.50	12.38	12.54	4,097,642	51,188,469	12.492	6.803	6.781	6.803	6.738	6.825	7,529,163	6.7987	-0.32%
2010-11-19	0	12.54	12.48	12.56	12.38	12.62	12,457,572	155,439,388	12.478	6.825	6.792	6.836	6.738	6.868	22,890,017	6.7907	-0.48%
2010-11-18	0	12.60	12.60	12.62	12.30	12.62	10,115,000	126,396,368	12.496	6.857	6.857	6.868	6.694	6.868	18,585,686	6.8007	2.94%
2010-11-17	0	12.24	12.24	12.34	12.08	12.60	14,539,123	179,389,132	12.338	6.661	6.661	6.716	6.574	6.857	26,714,738	6.7150	-1.45%
2010-11-16	0	12.42	12.40	12.44	12.30	12.80	23,135,800	288,742,166	12.480	6.759	6.749	6.770	6.694	6.966	42,510,599	6.7922	-2.36%
2010-11-15	0	12.72	12.72	12.76	12.70	13.10	8,027,500	103,259,664	12.863	6.923	6.923	6.944	6.912	7.129	14,750,034	7.0006	-1.85%
2010-11-12	0	12.96	12.96	13.02	12.86	13.36	27,737,350	363,853,120	13.118	7.053	7.053	7.086	6.999	7.271	50,965,662	7.1392	-3.57%
2010-11-11	0	13.44	13.44	13.52	13.44	13.74	11,258,865	152,677,225	13.561	7.315	7.315	7.358	7.315	7.478	20,687,467	7.3802	-1.47%
2010-11-10	0	13.64	13.64	13.68	13.44	14.00	23,626,000	323,032,126	13.673	7.423	7.423	7.445	7.315	7.619	43,411,311	7.4412	-3.26%
2010-11-09	0	14.10	14.10	14.14	14.00	14.36	36,554,500	519,189,815	14.203	7.674	7.674	7.695	7.619	7.815	67,166,629	7.7299	1.44%
2010-11-08	0	13.90	13.92	13.94	13.52	13.96	25,625,192	351,428,515	13.714	7.565	7.576	7.587	7.358	7.598	47,084,703	7.4638	2.96%
2010-11-05	0	13.50	13.48	13.50	13.32	13.58	13,640,750	184,086,157	13.495	7.347	7.336	7.347	7.249	7.391	25,064,033	7.3446	1.50%
2010-11-04	0	13.30	13.22	13.24	13.14	13.58	21,805,104	289,929,847	13.296	7.238	7.195	7.206	7.151	7.391	40,065,528	7.2364	-0.60%
2010-11-03	0	13.38	13.40	13.42	12.88	13.42	20,830,000	275,883,145	13.245	7.282	7.293	7.304	7.010	7.304	38,273,834	7.2081	4.04%
2010-11-02	0	12.86	12.84	12.92	12.68	12.94	7,454,451	95,562,645	12.820	6.999	6.988	7.032	6.901	7.042	13,697,092	6.9769	0.47%
2010-11-01	0	12.80	12.78	12.80	12.64	12.98	8,651,316	110,774,051	12.804	6.966	6.955	6.966	6.879	7.064	15,896,257	6.9686	-0.16%
2010-10-29	0	12.82	12.80	12.88	12.42	12.88	8,843,497	111,807,152	12.643	6.977	6.966	7.010	6.759	7.010	16,249,378	6.8807	1.26%
2010-10-28	0	12.66	12.72	12.74	12.62	12.92	6,355,500	81,179,903	12.773	6.890	6.923	6.934	6.868	7.032	11,677,837	6.9516	0.32%
2010-10-27	0	12.62	12.66	12.70	12.60	13.00	13,316,000	169,982,870	12.765	6.868	6.890	6.912	6.857	7.075	24,467,325	6.9473	0.32%
2010-10-26	0	12.58	12.50	12.58	12.46	12.82	13,567,064	171,166,003	12.616	6.846	6.803	6.846	6.781	6.977	24,928,639	6.8662	-1.26%
2010-10-25	0	12.74	12.74	12.84	12.52	12.98	10,288,250	131,783,411	12.809	6.934	6.934	6.988	6.814	7.064	18,904,022	6.9712	2.08%
2010-10-22	0	12.48	12.46	12.48	12.34	12.80	30,914,500	386,169,885	12.492	6.792	6.781	6.792	6.716	6.966	56,803,478	6.7983	-1.73%
2010-10-21	0	12.70	12.68	12.72	12.64	13.08	16,309,000	208,032,410	12.756	6.912	6.901	6.923	6.879	7.119	29,966,777	6.9421	-1.55%
2010-10-20	0	12.90	12.90	12.92	12.86	13.12	23,152,300	300,445,357	12.977	7.021	7.021	7.032	6.999	7.140	42,540,917	7.0625	-5.84%
2010-10-19	0	13.70	13.66	13.70	13.50	13.86	9,765,088	133,273,888	13.648	7.456	7.434	7.456	7.347	7.543	17,942,744	7.4277	0.29%
2010-10-18	0	13.66	13.66	13.72	13.64	14.10	8,216,698	113,397,444	13.801	7.434	7.434	7.467	7.423	7.674	15,097,673	7.5109	-2.84%
2010-10-15	0	14.06	14.02	14.08	13.62	14.12	19,307,644	270,242,916	13.997	7.652	7.630	7.663	7.412	7.685	35,476,600	7.6175	1.59%
2010-10-14	0	13.84	13.82	13.84	13.84	14.34	34,884,817	490,657,683	14.065	7.532	7.521	7.532	7.532	7.804	64,098,690	7.6547	-0.14%
2010-10-13	0	13.86	13.80	13.84	13.00	13.88	60,080,000	807,844,388	13.446	7.543	7.510	7.532	7.075	7.554	110,393,277	7.3179	7.44%
2010-10-12	0	12.90	12.86	12.88	12.70	12.92	15,244,676	195,790,952	12.843	7.021	6.999	7.010	6.912	7.032	28,011,148	6.9898	0.62%
2010-10-11	0	12.82	12.80	12.82	12.76	12.96	10,435,315	134,181,742	12.858	6.977	6.966	6.977	6.944	7.053	19,174,245	6.9980	0.31%
2010-10-08	0	12.78	12.78	12.82	12.68	12.96	16,101,991	205,884,665	12.786	6.955	6.955	6.977	6.901	7.053	29,586,411	6.9588	-1.69%
2010-10-07	0	13.00	13.00	13.02	12.80	13.20	15,285,857	197,436,272	12.916	7.075	7.075	7.086	6.966	7.184	28,086,815	7.0295	-1.37%
2010-10-06	0	13.18	13.16	13.18	13.00	13.34	25,474,037	335,196,946	13.158	7.173	7.162	7.173	7.075	7.260	46,806,965	7.1613	1.70%
2010-10-05	0	12.96	12.92	12.98	12.82	13.02	13,539,712	175,028,280	12.927	7.053	7.032	7.064	6.977	7.086	24,878,382	7.0354	-0.61%
2010-10-04	0	13.04	13.00	13.02	12.96	13.38	26,944,166	354,599,452	13.161	7.097	7.075	7.086	7.053	7.282	49,508,236	7.1624	1.09%
2010-09-30	0	12.90	12.90	12.98	12.78	13.20	34,877,000	449,968,611	12.902	7.021	7.021	7.064	6.955	7.184	64,084,327	7.0215	-3.01%
2010-09-29	0	13.30	13.32	13.34	13.04	13.34	11,131,500	146,577,087	13.168	7.238	7.249	7.260	7.097	7.260	20,453,442	7.1664	1.22%
2010-09-28	0	13.14	13.12	13.16	13.08	13.42	7,304,500	96,392,627	13.196	7.151	7.140	7.162	7.119	7.304	13,421,566	7.1819	-2.09%
2010-09-27	0	13.42	13.38	13.44	13.26	13.44	9,374,530	125,227,670	13.358	7.304	7.282	7.315	7.217	7.315	17,225,118	7.2701	0.60%
2010-09-24	0	13.34	13.34	13.36	13.18	13.54	8,685,000	116,003,054	13.357	7.260	7.260	7.271	7.173	7.369	15,958,149	7.2692	-0.74%
2010-09-22	0	13.44	13.42	13.46	13.40	13.58	5,684,848	76,724,500	13.496	7.315	7.304	7.325	7.293	7.391	10,445,556	7.3452	-0.44%
2010-09-21	0	13.50	13.48	13.50	13.40	13.56	5,739,500	77,300,600	13.468	7.347	7.336	7.347	7.293	7.380	10,545,976	7.3299	1.05%
2010-09-20	0	13.36	13.32	13.34	13.24	13.58	9,403,051	126,240,434	13.426	7.271	7.249	7.260	7.206	7.391	17,277,524	7.3066	-1.62%
2010-09-17	0	13.58	13.42	13.58	13.22	13.66	13,315,500	178,383,179	13.397	7.391	7.304	7.391	7.195	7.434	24,466,406	7.2909	1.95%
2010-09-16	0	13.32	13.26	13.28	13.06	13.34	9,397,000	124,077,425	13.204	7.249	7.217	7.227	7.108	7.260	17,266,405	7.1861	0.00%
2010-09-15	0	13.32	13.30	13.32	13.22	13.50	10,302,500	137,398,243	13.336	7.249	7.238	7.249	7.195	7.347	18,930,205	7.2581	-0.45%
2010-09-14	0	13.38	13.36	13.40	13.16	13.50	12,205,000	162,450,240	13.310	7.282	7.271	7.293	7.162	7.347	22,425,931	7.2439	1.21%
2010-09-13	0	13.22	13.20	13.22	12.94	13.22	8,163,241	106,793,865	13.082	7.195	7.184	7.195	7.042	7.195	14,999,450	7.1199	3.36%
2010-09-10	0	12.94	12.92	12.94	12.80	13.16	11,898,521	154,147,703	12.955	6.961	6.950	6.961	6.885	7.079	22,119,200	6.9690	-1.22%
2010-09-09	0	13.10	13.08	13.12	13.02	13.50	7,715,500	102,088,990	13.232	7.047	7.036	7.058	7.004	7.262	14,343,017	7.1177	-1.06%
2010-09-08	0	13.24	13.20	13.26	13.16	13.44	12,513,333	166,224,175	13.284	7.122	7.101	7.133	7.079	7.230	23,262,128	7.1457	-2.22%
2010-09-07	0	13.54	13.52	13.54	13.32	13.74	10,980,319	148,614,294	13.535	7.284	7.273	7.284	7.165	7.391	20,412,274	7.2806	0.59%
2010-09-06	0	13.46	13.46	13.48	13.30	13.58	14,418,000	193,793,360	13.441	7.241	7.241	7.251	7.154	7.305	26,802,880	7.2303	2.44%
2010-09-03	0	13.14	13.14	13.16	12.66	13.28	13,952,692	181,145,790	12.983	7.068	7.068	7.079	6.810	7.144	25,937,878	6.9838	3.79%
2010-09-02	0	12.66	12.68	12.70	12.44	12.92	19,963,844	253,379,394	12.692	6.810	6.821	6.832	6.692	6.950	37,112,534	6.8273	-0.16%
2010-09-01	0	12.68	12.66	12.68	12.34	12.74	19,571,021	245,396,508	12.539	6.821	6.810	6.821	6.638	6.853	36,382,281	6.7449	0.48%
2010-08-31	0	12.62	12.60	12.64	12.34	12.68	14,036,000	174,982,115	12.467	6.789	6.778	6.799	6.638	6.821	26,092,746	6.7062	-0.94%
2010-08-30	0	12.74	12.72	12.74	12.52	12.86	15,542,990	196,596,618	12.649	6.853	6.842	6.853	6.735	6.918	28,894,222	6.8040	2.58%
2010-08-27	0	12.42	12.40	12.42	12.30	12.50	16,929,235	210,060,203	12.408	6.681	6.670	6.681	6.617	6.724	31,471,234	6.6747	-0.80%
2010-08-26	0	12.52	12.48	12.52	12.20	12.80	43,091,541	540,718,661	12.548	6.735	6.713	6.735	6.563	6.885	80,106,630	6.7500	-0.32%
2010-08-25	0	12.56	12.56	12.60	12.32	13.60	71,830,500	909,435,477	12.661	6.756	6.756	6.778	6.627	7.316	133,531,991	6.8106	-6.55%
2010-08-24	0	13.44	13.44	13.46	13.44	14.04	9,084,500	124,570,743	13.712	7.230	7.230	7.241	7.230	7.552	16,887,971	7.3763	-2.04%
2010-08-23	0	13.72	13.72	13.80	13.66	14.00	3,385,906	46,624,914	13.770	7.380	7.380	7.423	7.348	7.531	6,294,356	7.4074	-1.15%
2010-08-20	0	13.88	13.88	13.92	13.76	14.08	9,344,500	129,525,300	13.861	7.466	7.466	7.488	7.402	7.574	17,371,307	7.4563	-1.42%
2010-08-19	0	14.08	14.06	14.08	13.90	14.22	8,080,637	113,581,942	14.056	7.574	7.563	7.574	7.477	7.649	15,021,802	7.5611	1.00%
2010-08-18	0	13.94	13.94	13.96	13.90	14.26	6,000,200	84,570,480	14.095	7.499	7.499	7.509	7.477	7.671	11,154,296	7.5819	0.29%
2010-08-17	0	13.90	13.88	13.90	13.80	13.98	3,606,958	50,074,317	13.883	7.477	7.466	7.477	7.423	7.520	6,705,289	7.4679	0.29%
2010-08-16	0	13.86	13.82	13.86	13.72	14.10	5,192,700	71,931,128	13.852	7.456	7.434	7.456	7.380	7.585	9,653,164	7.4516	0.00%
2010-08-13	0	13.86	13.86	13.92	13.58	14.10	10,134,500	141,154,915	13.928	7.456	7.456	7.488	7.305	7.585	18,839,907	7.4923	0.73%
2010-08-12	0	13.76	13.74	13.76	13.40	14.00	11,345,134	155,495,734	13.706	7.402	7.391	7.402	7.208	7.531	21,090,461	7.3728	0.58%
2010-08-11	0	13.68	13.66	13.68	13.66	14.04	10,695,300	147,522,752	13.793	7.359	7.348	7.359	7.348	7.552	19,882,427	7.4198	-1.44%
2010-08-10	0	13.88	13.88	13.96	13.84	14.36	14,849,500	208,290,165	14.027	7.466	7.466	7.509	7.445	7.725	27,605,033	7.5454	-2.53%
2010-08-09	0	14.24	14.20	14.24	14.10	14.46	10,099,829	144,223,145	14.280	7.660	7.639	7.660	7.585	7.778	18,775,454	7.6815	0.42%
2010-08-06	0	14.18	14.18	14.20	13.86	14.34	16,866,329	237,676,109	14.092	7.628	7.628	7.639	7.456	7.714	31,354,292	7.5803	0.00%
2010-08-05	0	14.18	14.18	14.20	14.00	15.10	32,977,336	473,682,686	14.364	7.628	7.628	7.639	7.531	8.123	61,304,451	7.7267	-6.09%
2010-08-04	0	15.10	15.06	15.10	14.92	15.58	12,658,451	191,571,870	15.134	8.123	8.101	8.123	8.026	8.381	23,531,900	8.1409	-2.58%
2010-08-03	0	15.50	15.48	15.50	15.24	15.80	27,476,699	427,959,941	15.575	8.338	8.327	8.338	8.198	8.499	51,078,836	8.3784	2.24%
2010-08-02	0	15.16	15.14	15.16	14.86	15.30	15,020,500	226,355,400	15.070	8.155	8.144	8.155	7.994	8.230	27,922,920	8.1064	1.74%
2010-07-30	0	14.90	14.90	14.92	14.68	14.98	9,870,048	146,758,984	14.869	8.015	8.015	8.026	7.897	8.058	18,348,294	7.9985	0.27%
2010-07-29	0	14.86	14.86	14.94	14.70	14.96	9,464,000	140,623,993	14.859	7.994	7.994	8.037	7.908	8.047	17,593,456	7.9930	-0.13%
2010-07-28	0	14.88	14.78	14.88	14.72	15.02	12,462,734	185,652,145	14.897	8.004	7.951	8.004	7.918	8.080	23,168,065	8.0133	0.54%
2010-07-27	0	14.80	14.78	14.80	14.60	14.96	10,736,770	159,096,435	14.818	7.961	7.951	7.961	7.854	8.047	19,959,520	7.9710	0.68%
2010-07-26	0	14.70	14.70	14.72	14.64	15.04	12,110,386	179,419,474	14.815	7.908	7.908	7.918	7.875	8.090	22,513,054	7.9696	-2.65%
2010-07-23	0	15.10	15.08	15.10	14.88	15.12	26,184,900	393,794,078	15.039	8.123	8.112	8.123	8.004	8.133	48,677,398	8.0899	2.58%
2010-07-22	0	14.72	14.72	14.74	14.54	15.02	33,657,892	499,099,650	14.829	7.918	7.918	7.929	7.821	8.080	62,569,596	7.9767	0.96%
2010-07-21	0	14.58	14.58	14.60	14.22	14.76	35,910,320	520,668,050	14.499	7.843	7.843	7.854	7.649	7.940	66,756,831	7.7995	3.70%
2010-07-20	0	14.06	14.04	14.06	13.68	14.18	18,784,500	263,556,008	14.031	7.563	7.552	7.563	7.359	7.628	34,920,148	7.5474	3.08%
2010-07-19	0	13.64	13.64	13.66	13.50	13.90	7,499,000	103,147,590	13.755	7.337	7.337	7.348	7.262	7.477	13,940,546	7.3991	-0.87%
2010-07-16	0	13.76	13.68	13.70	13.50	13.78	6,402,268	87,802,967	13.714	7.402	7.359	7.370	7.262	7.413	11,901,735	7.3773	1.18%
2010-07-15	0	13.60	13.60	13.62	13.54	14.10	13,086,500	180,581,420	13.799	7.316	7.316	7.327	7.284	7.585	24,327,638	7.4229	-1.73%
2010-07-14	0	13.84	13.82	13.84	13.62	13.92	21,009,294	290,212,040	13.814	7.445	7.434	7.445	7.327	7.488	39,056,012	7.4307	2.67%
2010-07-13	0	13.48	13.46	13.48	13.20	13.60	25,891,955	348,482,731	13.459	7.251	7.241	7.251	7.101	7.316	48,132,817	7.2400	-1.46%
2010-07-12	0	13.68	13.64	13.70	13.48	14.14	34,383,597	476,088,115	13.846	7.359	7.337	7.370	7.251	7.606	63,918,672	7.4483	0.00%
2010-07-09	0	13.68	13.68	13.70	13.20	13.90	37,369,301	509,861,006	13.644	7.359	7.359	7.370	7.101	7.477	69,469,058	7.3394	4.43%
2010-07-08	0	13.10	13.06	13.12	12.96	13.18	19,071,710	249,571,028	13.086	7.047	7.025	7.058	6.972	7.090	35,454,068	7.0393	2.50%
2010-07-07	0	12.78	12.76	12.80	12.66	12.86	7,448,000	94,959,597	12.750	6.875	6.864	6.885	6.810	6.918	13,845,738	6.8584	0.00%
2010-07-06	0	12.78	12.78	12.80	12.18	12.82	12,524,777	158,882,275	12.685	6.875	6.875	6.885	6.552	6.896	23,283,402	6.8238	3.23%
2010-07-05	0	12.38	12.34	12.40	12.14	12.42	3,912,733	48,162,517	12.309	6.660	6.638	6.670	6.530	6.681	7,273,721	6.6214	0.32%
2010-07-02	0	12.34	12.32	12.42	12.18	12.72	11,491,469	142,719,997	12.420	6.638	6.627	6.681	6.552	6.842	21,362,496	6.6809	0.65%
2010-06-30	0	12.26	12.26	12.30	11.98	12.46	14,008,610	170,789,988	12.192	6.595	6.595	6.617	6.444	6.703	26,041,829	6.5583	0.33%
2010-06-29	0	12.22	12.18	12.28	12.00	12.88	18,011,000	221,527,171	12.300	6.573	6.552	6.606	6.455	6.929	33,482,221	6.6163	-3.32%
2010-06-28	0	12.64	12.62	12.66	12.50	12.90	4,261,500	54,212,730	12.722	6.799	6.789	6.810	6.724	6.939	7,922,075	6.8432	0.16%
2010-06-25	0	12.62	12.62	12.66	12.38	12.78	6,329,350	79,422,465	12.548	6.789	6.789	6.810	6.660	6.875	11,766,182	6.7501	-1.10%
2010-06-24	0	12.76	12.72	12.76	12.66	13.04	10,435,000	133,366,674	12.781	6.864	6.842	6.864	6.810	7.015	19,398,533	6.8751	-1.85%
2010-06-23	0	13.00	12.90	13.00	12.80	13.14	15,937,200	207,188,887	13.000	6.993	6.939	6.993	6.885	7.068	29,627,053	6.9932	-1.66%
2010-06-22	0	13.22	13.18	13.22	13.04	13.30	39,959,889	527,151,572	13.192	7.111	7.090	7.111	7.015	7.154	74,284,928	7.0963	1.23%
2010-06-21	0	13.06	12.94	13.08	12.36	13.10	47,690,902	608,544,822	12.760	7.025	6.961	7.036	6.649	7.047	88,656,784	6.8641	7.76%
2010-06-18	0	12.12	12.10	12.14	11.98	12.24	19,691,706	239,084,774	12.141	6.520	6.509	6.530	6.444	6.584	36,606,632	6.5312	1.17%
2010-06-17	0	11.98	11.92	11.96	11.88	12.12	15,984,082	191,410,794	11.975	6.444	6.412	6.434	6.391	6.520	29,714,206	6.4417	0.67%
2010-06-15	0	11.90	11.90	11.96	11.78	12.10	10,605,000	126,506,660	11.929	6.401	6.401	6.434	6.337	6.509	19,714,561	6.4169	-1.00%
2010-06-14	0	12.02	12.02	12.08	11.92	12.14	5,460,800	65,915,828	12.071	6.466	6.466	6.498	6.412	6.530	10,151,558	6.4932	0.67%
2010-06-11	0	11.94	11.92	11.94	11.90	12.08	7,599,626	91,125,877	11.991	6.423	6.412	6.423	6.401	6.498	14,127,609	6.4502	1.19%
2010-06-10	0	11.80	11.68	11.80	11.62	11.94	4,071,679	47,872,062	11.757	6.348	6.283	6.348	6.251	6.423	7,569,200	6.3246	0.34%
2010-06-09	0	11.76	11.72	11.74	11.24	11.96	12,938,520	150,282,442	11.615	6.326	6.305	6.315	6.046	6.434	24,052,545	6.2481	1.38%
2010-06-08	0	11.60	11.56	11.60	11.56	12.10	10,887,964	127,625,339	11.722	6.240	6.218	6.240	6.218	6.509	20,240,587	6.3054	-2.03%
2010-06-07	0	11.84	11.84	11.92	11.40	12.10	15,040,000	176,695,593	11.748	6.369	6.369	6.412	6.132	6.509	27,959,170	6.3198	-1.17%
2010-06-04	0	11.98	11.94	12.00	11.60	12.08	10,127,200	120,600,138	11.909	6.444	6.423	6.455	6.240	6.498	18,826,337	6.4059	0.84%
2010-06-03	0	11.88	11.82	11.88	11.74	11.98	14,211,021	168,315,891	11.844	6.391	6.358	6.391	6.315	6.444	26,418,108	6.3712	2.77%
2010-06-02	0	11.56	11.50	11.56	11.30	11.60	18,008,500	207,222,900	11.507	6.218	6.186	6.218	6.079	6.240	33,477,574	6.1899	2.48%
2010-06-01	0	11.28	11.32	11.34	11.20	11.76	12,711,000	145,170,772	11.421	6.068	6.089	6.100	6.025	6.326	23,629,588	6.1436	-3.26%
2010-05-31	0	11.66	11.58	11.60	11.40	11.84	9,350,594	108,584,136	11.613	6.272	6.229	6.240	6.132	6.369	17,382,636	6.2467	1.57%
2010-05-28	0	11.48	11.50	11.52	11.38	11.96	28,316,038	331,236,360	11.698	6.175	6.186	6.197	6.122	6.434	52,639,157	6.2926	-1.37%
2010-05-27	0	11.64	11.62	11.64	10.70	11.84	36,042,646	417,157,458	11.574	6.261	6.251	6.261	5.756	6.369	67,002,823	6.2260	5.82%
2010-05-26	0	11.00	10.96	11.00	10.66	11.12	18,959,827	208,036,845	10.973	5.917	5.896	5.917	5.734	5.982	35,246,079	5.9024	5.47%
2010-05-25	0	10.66	10.64	10.66	10.62	11.16	28,670,000	309,900,377	10.809	5.611	5.600	5.611	5.590	5.874	54,472,464	5.6891	-6.33%
2010-05-24	0	11.38	11.36	11.38	10.88	11.54	39,719,034	449,320,813	11.313	5.990	5.979	5.990	5.726	6.074	75,465,423	5.9540	6.95%
2010-05-20	0	10.64	10.62	10.64	10.36	11.26	23,998,100	256,425,769	10.685	5.600	5.590	5.600	5.453	5.926	45,595,942	5.6239	-3.62%
2010-05-19	0	11.04	11.02	11.04	10.90	11.46	19,697,000	220,173,440	11.178	5.811	5.800	5.811	5.737	6.032	37,423,932	5.8832	-3.16%
2010-05-18	0	11.40	11.40	11.44	10.80	11.56	22,630,400	253,981,749	11.223	6.000	6.000	6.021	5.684	6.084	42,997,337	5.9069	3.26%
2010-05-17	0	11.04	11.02	11.04	10.90	11.50	17,605,030	195,319,927	11.095	5.811	5.800	5.811	5.737	6.053	33,449,228	5.8393	-4.33%
2010-05-14	0	11.54	11.52	11.54	11.46	11.80	16,410,278	191,614,759	11.677	6.074	6.063	6.074	6.032	6.211	31,179,222	6.1456	-2.20%
2010-05-13	0	11.80	11.80	11.82	11.68	11.96	14,989,568	176,821,151	11.796	6.211	6.211	6.221	6.147	6.295	28,479,899	6.2086	2.25%
2010-05-12	0	11.54	11.52	11.56	11.22	11.80	12,994,748	148,972,275	11.464	6.074	6.063	6.084	5.905	6.211	24,689,778	6.0338	-1.70%
2010-05-11	0	11.74	11.70	11.74	11.42	12.20	28,331,500	329,650,614	11.636	6.179	6.158	6.179	6.011	6.421	53,829,321	6.1240	2.62%
2010-05-10	0	11.44	11.46	11.52	11.02	11.52	14,394,367	162,318,815	11.277	6.021	6.032	6.063	5.800	6.063	27,349,028	5.9351	2.69%
2010-05-07	0	11.14	11.10	11.22	10.60	11.38	25,957,212	286,966,539	11.055	5.863	5.842	5.905	5.579	5.990	49,318,218	5.8187	0.54%
2010-05-06	0	11.08	11.06	11.10	10.76	11.34	14,673,146	161,697,885	11.020	5.832	5.821	5.842	5.663	5.968	27,878,703	5.8001	-0.54%
2010-05-05	0	11.14	11.12	11.16	10.84	11.36	25,893,581	287,864,221	11.117	5.863	5.853	5.874	5.705	5.979	49,197,320	5.8512	-3.47%
2010-05-04	0	11.54	11.54	11.56	11.54	11.94	12,264,500	144,040,203	11.745	6.074	6.074	6.084	6.074	6.284	23,302,321	6.1814	-2.37%
2010-05-03	0	11.82	11.80	11.82	11.68	12.04	13,498,500	159,834,690	11.841	6.221	6.211	6.221	6.147	6.337	25,646,898	6.2321	-2.80%
2010-04-30	0	12.16	12.08	12.18	12.00	12.24	23,499,979	284,599,001	12.111	6.400	6.358	6.411	6.316	6.442	44,649,521	6.3741	1.84%
2010-04-29	0	11.94	11.92	11.94	11.84	12.42	26,605,400	321,166,110	12.072	6.284	6.274	6.284	6.232	6.537	50,549,763	6.3535	1.19%
2010-04-28	0	11.80	11.80	11.82	11.60	11.86	18,126,140	213,792,237	11.795	6.211	6.211	6.221	6.105	6.242	34,439,327	6.2078	-1.17%
2010-04-27	0	11.94	11.90	11.98	11.72	12.02	20,751,072	246,214,256	11.865	6.284	6.263	6.305	6.168	6.326	39,426,649	6.2449	-0.50%
2010-04-26	0	12.00	11.98	12.00	11.96	12.36	10,951,659	133,037,781	12.148	6.316	6.305	6.316	6.295	6.505	20,807,948	6.3936	1.35%
2010-04-23	0	11.84	11.82	11.84	11.50	12.08	27,730,700	327,042,934	11.794	6.232	6.221	6.232	6.053	6.358	52,687,812	6.2072	-1.99%
2010-04-22	0	12.08	12.06	12.08	11.92	12.16	20,514,100	248,061,310	12.092	6.358	6.347	6.358	6.274	6.400	38,976,407	6.3644	-1.47%
2010-04-21	0	12.26	12.26	12.28	12.12	12.46	21,033,574	259,810,630	12.352	6.453	6.453	6.463	6.379	6.558	39,963,398	6.5012	1.83%
2010-04-20	0	12.04	12.02	12.06	11.88	12.16	29,816,487	358,085,972	12.010	6.337	6.326	6.347	6.253	6.400	56,650,768	6.3209	0.33%
2010-04-19	0	12.00	12.00	12.02	11.82	12.30	43,863,636	529,461,037	12.071	6.316	6.316	6.326	6.221	6.474	83,340,089	6.3530	-5.66%
2010-04-16	0	12.72	12.68	12.70	12.56	13.00	48,323,907	618,085,083	12.791	6.695	6.674	6.684	6.611	6.842	91,814,521	6.7319	-4.65%
2010-04-15	0	13.34	13.32	13.34	13.28	14.10	26,981,500	365,853,210	13.559	7.021	7.011	7.021	6.990	7.421	51,264,346	7.1366	-4.17%
2010-04-14	0	13.92	13.92	13.94	13.64	14.00	12,528,000	172,817,450	13.795	7.326	7.326	7.337	7.179	7.368	23,802,966	7.2603	1.02%
2010-04-13	0	13.78	13.76	13.82	13.50	13.96	21,485,500	294,813,470	13.722	7.253	7.242	7.274	7.105	7.347	40,822,049	7.2219	-1.43%
2010-04-12	0	13.98	13.98	14.04	13.98	14.82	21,881,000	310,662,319	14.198	7.358	7.358	7.390	7.358	7.800	41,573,491	7.4726	-3.85%
2010-04-09	0	14.54	14.52	14.54	14.46	14.92	16,179,156	235,857,908	14.578	7.653	7.642	7.653	7.611	7.853	30,740,094	7.6726	-2.28%
2010-04-08	0	14.88	14.86	14.88	14.80	15.10	8,001,600	119,073,858	14.881	7.832	7.821	7.832	7.790	7.947	15,202,891	7.8323	-1.06%
2010-04-07	0	15.04	14.96	15.08	14.82	15.12	19,261,097	288,015,434	14.953	7.916	7.874	7.937	7.800	7.958	36,595,725	7.8702	2.17%
2010-04-01	0	14.72	14.70	14.72	14.34	14.90	17,222,028	252,213,861	14.645	7.747	7.737	7.747	7.547	7.842	32,721,532	7.7079	3.08%
2010-03-31	0	14.28	14.28	14.36	14.06	14.44	14,192,569	203,391,566	14.331	7.516	7.516	7.558	7.400	7.600	26,965,616	7.5426	-0.14%
2010-03-30	0	14.30	14.24	14.26	13.72	14.36	9,459,322	133,797,719	14.145	7.526	7.495	7.505	7.221	7.558	17,972,535	7.4446	3.62%
2010-03-29	0	13.80	13.78	13.82	13.64	13.98	7,064,664	97,518,180	13.804	7.263	7.253	7.274	7.179	7.358	13,422,730	7.2652	0.58%
2010-03-26	0	13.72	13.66	13.76	13.26	13.84	6,137,213	83,601,783	13.622	7.221	7.190	7.242	6.979	7.284	11,660,590	7.1696	2.69%
2010-03-25	0	13.36	13.34	13.36	13.10	13.60	8,003,524	106,150,457	13.263	7.032	7.021	7.032	6.895	7.158	15,206,546	6.9806	-0.74%
2010-03-24	0	13.46	13.42	13.48	13.20	13.58	6,388,811	85,729,270	13.419	7.084	7.063	7.095	6.947	7.147	12,138,622	7.0625	0.90%
2010-03-23	0	13.34	13.34	13.36	13.24	13.90	11,782,831	158,840,730	13.481	7.021	7.021	7.032	6.968	7.316	22,387,159	7.0952	-1.62%
2010-03-22	0	13.56	13.60	13.62	13.54	13.92	6,363,996	87,125,275	13.690	7.137	7.158	7.168	7.126	7.326	12,091,474	7.2055	-3.00%
2010-03-19	0	13.98	13.84	13.96	13.80	14.02	15,609,897	216,900,117	13.895	7.358	7.284	7.347	7.263	7.379	29,658,513	7.3132	1.16%
2010-03-18	0	13.82	13.80	13.82	13.80	14.00	18,757,960	260,968,986	13.912	7.274	7.263	7.274	7.263	7.368	35,639,774	7.3224	-1.14%
2010-03-17	0	13.98	13.98	14.08	13.80	14.18	25,116,233	351,316,606	13.988	7.358	7.358	7.411	7.263	7.463	47,720,374	7.3620	0.00%
2010-03-16	0	13.98	13.94	14.00	13.90	14.16	7,689,162	107,674,232	14.003	7.358	7.337	7.368	7.316	7.453	14,609,264	7.3703	-0.85%
2010-03-15	0	14.10	14.04	14.10	13.90	14.16	8,382,600	117,544,732	14.023	7.421	7.390	7.421	7.316	7.453	15,926,783	7.3803	-0.70%
2010-03-12	0	14.20	14.20	14.26	14.08	14.50	10,582,919	150,986,485	14.267	7.474	7.474	7.505	7.411	7.632	20,107,348	7.5090	-1.93%
2010-03-11	0	14.48	14.46	14.52	14.10	14.60	16,732,787	240,168,528	14.353	7.621	7.611	7.642	7.421	7.684	31,791,983	7.5544	-0.41%
2010-03-10	0	14.54	14.52	14.54	14.44	14.76	23,578,855	344,189,961	14.597	7.653	7.642	7.653	7.600	7.768	44,799,384	7.6829	1.68%
2010-03-09	0	14.30	14.26	14.30	14.04	14.46	27,788,200	397,032,931	14.288	7.526	7.505	7.526	7.390	7.611	52,797,061	7.5200	1.85%
2010-03-08	0	14.04	14.02	14.04	13.96	14.12	13,733,000	192,723,165	14.034	7.390	7.379	7.390	7.347	7.432	26,092,443	7.3862	1.89%
2010-03-05	0	13.78	13.76	13.80	13.60	13.94	11,444,105	157,526,106	13.765	7.253	7.242	7.263	7.158	7.337	21,743,586	7.2447	1.32%
2010-03-04	0	13.60	13.70	13.72	13.56	14.10	27,810,500	386,814,496	13.909	7.158	7.211	7.221	7.137	7.421	52,839,431	7.3206	-1.73%
2010-03-03	0	13.84	13.86	13.88	13.68	13.98	26,222,737	362,363,013	13.819	7.284	7.295	7.305	7.200	7.358	49,822,710	7.2730	0.73%
2010-03-02	0	13.74	13.74	13.76	13.48	13.90	28,309,113	387,562,985	13.690	7.232	7.232	7.242	7.095	7.316	53,786,786	7.2055	1.63%
2010-03-01	0	13.52	13.46	13.48	12.98	13.54	28,369,472	378,776,138	13.352	7.116	7.084	7.095	6.832	7.126	53,901,467	7.0272	4.48%
2010-02-26	0	12.94	12.90	12.92	12.64	13.08	15,431,910	198,674,642	12.874	6.811	6.790	6.800	6.653	6.884	29,320,341	6.7760	1.25%
2010-02-25	0	12.78	12.78	12.80	12.60	12.98	15,008,242	192,213,323	12.807	6.726	6.726	6.737	6.632	6.832	28,515,379	6.7407	1.27%
2010-02-24	0	12.62	12.52	12.62	12.32	12.64	11,958,620	149,883,908	12.534	6.642	6.590	6.642	6.484	6.653	22,721,155	6.5967	0.00%
2010-02-23	0	12.62	12.64	12.70	11.98	12.72	16,523,739	205,362,736	12.428	6.642	6.653	6.684	6.305	6.695	31,394,795	6.5413	5.17%
2010-02-22	0	12.00	12.00	12.02	11.86	12.12	11,189,181	134,527,797	12.023	6.316	6.316	6.326	6.242	6.379	21,259,235	6.3280	1.35%
2010-02-19	0	11.84	11.84	11.86	11.66	12.12	5,759,500	67,868,250	11.784	6.232	6.232	6.242	6.137	6.379	10,942,942	6.2020	-1.99%
2010-02-18	0	12.08	12.02	12.06	11.92	12.18	10,069,000	120,964,950	12.014	6.358	6.326	6.347	6.274	6.411	19,130,912	6.3230	0.67%
2010-02-17	0	12.00	12.04	12.06	11.96	12.38	5,474,481	66,493,048	12.146	6.316	6.337	6.347	6.295	6.516	10,401,412	6.3927	-0.83%
2010-02-12	0	12.10	12.08	12.10	11.92	12.40	7,954,399	96,666,821	12.153	6.368	6.358	6.368	6.274	6.526	15,113,210	6.3962	-0.66%
2010-02-11	0	12.18	12.16	12.18	11.82	12.30	12,822,814	155,372,693	12.117	6.411	6.400	6.411	6.221	6.474	24,363,107	6.3774	3.05%
2010-02-10	0	11.82	11.80	11.84	11.56	11.92	12,447,678	146,360,350	11.758	6.221	6.211	6.232	6.084	6.274	23,650,356	6.1885	0.68%
2010-02-09	0	11.74	11.68	11.74	11.30	11.82	6,218,250	72,114,830	11.597	6.179	6.147	6.179	5.947	6.221	11,814,559	6.1039	2.09%
2010-02-08	0	11.50	11.48	11.50	11.40	11.96	10,403,995	120,169,680	11.550	6.053	6.042	6.053	6.000	6.295	19,767,396	6.0792	-2.54%
2010-02-05	0	11.80	11.80	11.82	11.54	11.82	17,572,100	205,581,888	11.699	6.211	6.211	6.221	6.074	6.221	33,386,662	6.1576	-3.59%
2010-02-04	0	12.24	12.20	12.24	12.10	12.50	7,273,118	88,982,248	12.234	6.442	6.421	6.442	6.368	6.579	13,818,788	6.4392	-1.29%
2010-02-03	0	12.40	12.38	12.40	11.82	12.56	15,091,053	185,624,660	12.300	6.526	6.516	6.526	6.221	6.611	28,672,719	6.4739	3.16%
2010-02-02	0	12.02	12.00	12.02	11.86	12.78	21,473,460	263,403,423	12.267	6.326	6.316	6.326	6.242	6.726	40,799,173	6.4561	-1.96%
2010-02-01	0	12.26	12.26	12.32	11.72	12.36	12,244,499	148,637,059	12.139	6.453	6.453	6.484	6.168	6.505	23,264,319	6.3891	2.17%
2010-01-29	0	12.00	11.96	12.08	11.32	12.10	13,959,734	165,445,351	11.852	6.316	6.295	6.358	5.958	6.368	26,523,234	6.2378	2.74%
2010-01-28	0	11.68	11.66	11.68	11.64	12.10	15,049,083	178,403,921	11.855	6.147	6.137	6.147	6.126	6.368	28,592,977	6.2394	-0.68%
2010-01-27	0	11.76	11.62	11.76	11.30	12.10	25,993,200	303,895,100	11.691	6.190	6.116	6.190	5.947	6.368	49,386,594	6.1534	0.51%
2010-01-26	0	11.70	11.66	11.70	11.30	12.08	35,830,484	414,811,060	11.577	6.158	6.137	6.158	5.947	6.358	68,077,250	6.0932	-3.15%
2010-01-25	0	12.08	12.08	12.10	11.92	12.28	28,306,330	341,272,198	12.056	6.358	6.358	6.368	6.274	6.463	53,781,498	6.3455	-3.36%
2010-01-22	0	12.50	12.52	12.62	11.82	12.66	37,887,387	460,602,545	12.157	6.579	6.590	6.642	6.221	6.663	71,985,328	6.3986	-0.64%
2010-01-21	0	12.58	12.50	12.52	12.46	13.16	25,216,759	318,869,934	12.645	6.621	6.579	6.590	6.558	6.926	47,911,371	6.6554	-3.68%
2010-01-20	0	13.06	13.02	13.06	12.84	13.22	14,738,185	192,093,390	13.034	6.874	6.853	6.874	6.758	6.958	28,002,276	6.8599	-1.51%
2010-01-19	0	13.26	13.24	13.26	12.88	13.28	24,968,000	327,254,340	13.107	6.979	6.968	6.979	6.779	6.990	47,438,734	6.8985	3.76%
2010-01-18	0	12.78	12.76	12.78	12.58	12.98	32,774,682	419,637,101	12.804	6.726	6.716	6.726	6.621	6.832	62,271,284	6.7389	-2.29%
2010-01-15	0	13.08	13.08	13.10	12.70	13.14	38,965,981	504,923,538	12.958	6.884	6.884	6.895	6.684	6.916	74,034,636	6.8201	3.15%
2010-01-14	0	12.68	12.66	12.68	12.58	13.26	49,248,356	631,616,842	12.825	6.674	6.663	6.674	6.621	6.979	93,570,957	6.7501	-4.37%
2010-01-13	0	13.26	13.24	13.26	12.90	13.56	47,885,978	632,602,824	13.211	6.979	6.968	6.979	6.790	7.137	90,982,464	6.9530	-5.15%
2010-01-12	0	13.98	13.96	13.98	13.90	14.30	25,375,674	357,020,318	14.069	7.358	7.347	7.358	7.316	7.526	48,213,307	7.4050	-2.24%
2010-01-11	0	14.30	14.28	14.30	14.10	14.62	23,973,300	343,468,201	14.327	7.526	7.516	7.526	7.421	7.695	45,548,822	7.5407	0.28%
2010-01-08	0	14.26	14.28	14.30	14.24	14.68	20,499,100	296,654,035	14.472	7.505	7.516	7.526	7.495	7.726	38,947,907	7.6167	-2.19%
2010-01-07	0	14.58	14.60	14.62	14.10	14.96	52,023,320	757,837,026	14.567	7.674	7.684	7.695	7.421	7.874	98,843,336	7.6671	2.68%
2010-01-06	0	14.20	14.18	14.20	14.10	14.44	27,757,146	395,434,265	14.246	7.474	7.463	7.474	7.421	7.600	52,738,059	7.4981	-0.56%
2010-01-05	0	14.28	14.28	14.30	14.04	14.38	24,648,525	349,154,738	14.165	7.516	7.516	7.526	7.390	7.568	46,831,737	7.4555	0.71%
2010-01-04	0	14.18	14.16	14.18	14.02	14.70	17,053,300	241,788,670	14.178	7.463	7.453	7.463	7.379	7.737	32,400,951	7.4624	-3.67%
2009-12-31	0	14.72	14.70	14.72	14.08	14.78	7,922,500	115,053,850	14.522	7.747	7.737	7.747	7.411	7.779	15,052,602	7.6435	4.40%
2009-12-30	0	14.10	14.10	14.12	13.96	14.22	4,209,198	59,197,133	14.064	7.421	7.421	7.432	7.347	7.484	7,997,398	7.4020	0.14%
2009-12-29	0	14.08	14.04	14.06	13.90	14.22	7,272,900	102,219,850	14.055	7.411	7.390	7.400	7.316	7.484	13,818,374	7.3974	0.57%
2009-12-28	0	14.00	13.98	14.00	13.98	14.54	13,011,779	185,381,186	14.247	7.368	7.358	7.368	7.358	7.653	24,722,137	7.4986	-3.58%
2009-12-24	0	14.52	14.54	14.60	14.22	14.64	9,431,500	136,628,941	14.486	7.642	7.653	7.684	7.484	7.705	17,919,674	7.6245	3.42%
2009-12-23	0	14.04	14.04	14.10	13.82	14.16	12,117,190	169,719,197	14.007	7.390	7.390	7.421	7.274	7.453	23,022,435	7.3719	0.14%
2009-12-22	0	14.02	14.02	14.04	13.86	14.28	11,247,065	158,140,404	14.061	7.379	7.379	7.390	7.295	7.516	21,369,213	7.4004	1.15%
2009-12-21	0	13.86	13.78	13.80	13.80	14.14	26,596,700	369,821,626	13.905	7.295	7.253	7.263	7.263	7.442	50,533,233	7.3184	-2.53%
2009-12-18	0	14.22	14.28	14.30	14.12	14.60	26,610,738	381,134,929	14.323	7.484	7.516	7.526	7.432	7.684	50,559,905	7.5383	-5.20%
2009-12-17	0	15.00	14.96	15.00	14.38	15.30	25,127,112	370,750,006	14.755	7.895	7.874	7.895	7.568	8.053	47,741,043	7.7659	-0.66%
2009-12-16	0	15.10	15.08	15.10	15.00	15.72	26,173,727	398,947,259	15.242	7.947	7.937	7.947	7.895	8.274	49,729,592	8.0223	-3.94%
2009-12-15	0	15.72	15.66	15.72	15.62	16.20	30,305,069	477,715,196	15.764	8.274	8.242	8.274	8.221	8.526	57,579,065	8.2967	-5.30%
2009-12-14	0	16.60	16.44	16.64	16.02	16.74	12,305,562	200,556,702	16.298	8.737	8.653	8.758	8.432	8.811	23,380,338	8.5780	0.12%
2009-12-11	0	16.58	16.42	16.58	16.22	16.80	12,806,867	211,525,389	16.517	8.726	8.642	8.726	8.537	8.842	24,332,808	8.6930	0.12%
2009-12-10	0	16.56	16.52	16.56	15.88	17.06	34,033,303	558,379,888	16.407	8.716	8.695	8.716	8.358	8.979	64,662,640	8.6353	-2.47%
2009-12-09	0	16.98	17.00	17.02	16.90	17.38	15,858,872	271,717,043	17.133	8.937	8.947	8.958	8.895	9.147	30,131,561	9.0177	-0.82%
2009-12-08	0	17.12	17.06	17.10	17.06	17.80	18,213,000	318,651,470	17.496	9.011	8.979	9.000	8.979	9.369	34,604,360	9.2084	-2.51%
2009-12-07	0	17.56	17.52	17.58	17.06	17.80	31,216,950	546,444,398	17.505	9.242	9.221	9.253	8.979	9.369	59,311,622	9.2131	2.09%
2009-12-04	0	17.20	17.16	17.20	16.30	17.26	40,285,317	673,668,101	16.722	9.053	9.032	9.053	8.579	9.084	76,541,350	8.8014	4.50%
2009-12-03	0	16.46	16.34	16.36	15.92	16.50	44,863,713	732,430,298	16.326	8.663	8.600	8.611	8.379	8.684	85,240,217	8.5925	6.19%
2009-12-02	0	15.50	15.48	15.50	14.82	15.62	34,113,305	526,724,559	15.440	8.158	8.147	8.158	7.800	8.221	64,814,642	8.1266	6.02%
2009-12-01	0	14.62	14.60	14.62	14.38	14.80	10,302,265	150,717,525	14.630	7.695	7.684	7.695	7.568	7.790	19,574,111	7.6998	-0.68%
2009-11-30	0	14.72	14.64	14.68	13.98	14.80	20,808,428	299,997,581	14.417	7.747	7.705	7.726	7.358	7.790	39,535,625	7.5880	7.29%
2009-11-27	0	13.72	13.70	13.72	13.64	14.06	12,431,000	171,545,098	13.800	7.221	7.211	7.221	7.179	7.400	23,618,668	7.2631	-3.65%
2009-11-26	0	14.24	14.12	14.18	13.90	14.30	14,724,864	207,877,735	14.118	7.495	7.432	7.463	7.316	7.526	27,976,967	7.4303	1.57%
2009-11-25	0	14.02	13.98	14.06	13.82	14.12	16,195,392	225,823,567	13.944	7.379	7.358	7.400	7.274	7.432	30,770,942	7.3389	1.45%
2009-11-24	0	13.82	13.80	13.84	13.78	14.38	15,020,667	210,096,352	13.987	7.274	7.263	7.284	7.253	7.568	28,538,987	7.3617	-0.43%
2009-11-23	0	13.88	13.92	13.96	13.82	14.04	12,945,313	180,445,437	13.939	7.305	7.326	7.347	7.274	7.390	24,595,853	7.3364	-0.57%
2009-11-20	0	13.96	13.94	13.98	13.92	14.24	18,793,033	263,081,885	13.999	7.347	7.337	7.358	7.326	7.495	35,706,412	7.3679	-1.27%
2009-11-19	0	14.14	14.10	14.12	14.10	14.52	18,494,654	263,288,119	14.236	7.442	7.421	7.432	7.421	7.642	35,139,497	7.4927	-2.48%
2009-11-18	0	14.50	14.48	14.50	14.38	14.98	15,997,765	234,939,762	14.686	7.632	7.621	7.632	7.568	7.884	30,395,455	7.7294	-2.03%
2009-11-17	0	14.80	14.80	14.82	14.60	14.98	11,979,400	177,194,550	14.792	7.790	7.790	7.800	7.684	7.884	22,760,636	7.7851	-0.67%
2009-11-16	0	14.90	14.74	14.88	14.68	15.38	16,616,139	249,767,831	15.032	7.842	7.758	7.832	7.726	8.095	31,570,354	7.9115	-1.59%
2009-11-13	0	15.14	15.12	15.20	14.90	15.30	10,021,051	151,362,640	15.105	7.968	7.958	8.000	7.842	8.053	19,039,810	7.9498	-0.92%
2009-11-12	0	15.28	15.12	15.28	14.92	15.30	12,945,248	195,851,821	15.129	8.042	7.958	8.042	7.853	8.053	24,595,729	7.9628	0.53%
2009-11-11	0	15.20	15.20	15.22	14.92	15.32	11,516,663	173,337,379	15.051	8.000	8.000	8.011	7.853	8.063	21,881,445	7.9217	0.66%
2009-11-10	0	15.10	15.04	15.10	14.80	15.36	19,115,423	287,331,086	15.031	7.947	7.916	7.947	7.790	8.084	36,318,947	7.9113	1.89%
2009-11-09	0	14.82	14.82	14.86	14.24	14.98	18,624,504	274,059,433	14.715	7.800	7.800	7.821	7.495	7.884	35,386,210	7.7448	4.07%
2009-11-06	0	14.24	14.22	14.26	14.20	14.42	9,411,500	134,434,730	14.284	7.495	7.484	7.505	7.474	7.590	17,881,674	7.5180	1.57%
2009-11-05	0	14.02	14.04	14.06	13.88	14.42	8,134,797	114,775,223	14.109	7.379	7.390	7.400	7.305	7.590	15,455,962	7.4260	-1.54%
2009-11-04	0	14.24	14.24	14.34	14.04	14.50	14,115,669	200,315,915	14.191	7.495	7.495	7.547	7.390	7.632	26,819,507	7.4690	0.85%
2009-11-03	0	14.12	14.10	14.12	14.08	14.68	12,698,637	180,852,269	14.242	7.432	7.421	7.432	7.411	7.726	24,127,173	7.4958	-3.81%
2009-11-02	0	14.68	14.68	14.72	14.16	14.70	14,198,323	206,048,373	14.512	7.726	7.726	7.747	7.453	7.737	26,976,548	7.6381	-0.54%
2009-10-30	0	14.76	14.60	14.76	14.40	14.84	13,667,640	200,141,890	14.644	7.768	7.684	7.768	7.579	7.811	25,968,261	7.7072	5.13%
2009-10-29	0	14.04	14.04	14.08	13.94	14.40	22,812,232	322,359,768	14.131	7.390	7.390	7.411	7.337	7.579	43,342,815	7.4374	-4.62%
2009-10-28	0	14.82	14.86	14.88	14.62	15.16	15,356,200	228,645,853	14.890	7.747	7.768	7.779	7.643	7.925	29,374,703	7.7838	0.00%
2009-10-27	0	14.82	14.80	14.84	14.80	15.66	28,252,005	426,184,647	15.085	7.747	7.737	7.758	7.737	8.187	54,042,944	7.8860	-6.91%
2009-10-23	0	15.92	15.90	15.94	15.72	16.38	16,474,251	262,341,493	15.924	8.322	8.312	8.333	8.218	8.563	31,513,410	8.3248	-0.62%
2009-10-22	0	16.02	16.06	16.08	15.50	16.32	30,521,457	487,438,862	15.970	8.375	8.396	8.406	8.103	8.532	58,384,153	8.3488	0.75%
2009-10-21	0	15.90	15.90	15.92	15.18	16.14	40,682,013	642,944,546	15.804	8.312	8.312	8.322	7.936	8.438	77,820,167	8.2619	4.61%
2009-10-20	0	15.20	15.18	15.22	14.98	15.32	32,717,304	497,836,361	15.216	7.946	7.936	7.957	7.831	8.009	62,584,564	7.9546	2.56%
2009-10-19	0	14.82	14.76	14.78	13.88	14.86	24,426,077	356,388,648	14.591	7.747	7.716	7.727	7.256	7.768	46,724,369	7.6275	6.31%
2009-10-16	0	13.94	13.96	13.98	13.90	14.30	8,730,903	122,440,766	14.024	7.287	7.298	7.308	7.266	7.476	16,701,247	7.3312	-1.41%
2009-10-15	0	14.14	14.16	14.18	14.10	14.60	16,452,081	236,144,590	14.354	7.392	7.402	7.413	7.371	7.632	31,471,002	7.5036	0.43%
2009-10-14	0	14.08	14.04	14.08	14.02	14.22	5,616,900	79,366,440	14.130	7.361	7.340	7.361	7.329	7.434	10,744,505	7.3867	0.14%
2009-10-13	0	14.06	14.00	14.06	13.96	14.30	8,097,188	114,670,332	14.162	7.350	7.319	7.350	7.298	7.476	15,489,020	7.4033	0.57%
2009-10-12	0	13.98	13.96	14.00	13.90	14.56	11,968,269	168,258,006	14.059	7.308	7.298	7.319	7.266	7.612	22,893,968	7.3494	-3.19%
2009-10-09	0	14.44	14.42	14.44	14.08	14.64	21,032,737	300,769,016	14.300	7.549	7.538	7.549	7.361	7.653	40,233,287	7.4756	-1.63%
2009-10-08	0	14.68	14.66	14.68	14.02	14.74	16,148,216	233,829,495	14.480	7.674	7.664	7.674	7.329	7.706	30,889,742	7.5698	2.51%
2009-10-07	0	14.32	14.30	14.40	14.30	14.58	21,559,820	311,107,122	14.430	7.486	7.476	7.528	7.476	7.622	41,241,538	7.5435	1.99%
2009-10-06	0	14.04	14.04	14.06	13.00	14.06	24,827,695	337,334,744	13.587	7.340	7.340	7.350	6.796	7.350	47,492,620	7.1029	8.17%
2009-10-05	0	12.98	12.96	13.00	12.82	13.32	14,779,101	192,234,704	13.007	6.786	6.775	6.796	6.702	6.963	28,270,777	6.7998	-0.76%
2009-10-02	0	13.08	12.98	13.00	12.30	13.34	19,426,482	251,153,779	12.928	6.838	6.786	6.796	6.430	6.974	37,160,700	6.7586	-0.46%
2009-09-30	0	13.14	13.08	13.16	12.76	13.46	15,103,622	196,846,272	13.033	6.869	6.838	6.880	6.671	7.036	28,891,549	6.8133	-1.05%
2009-09-29	0	13.28	13.26	13.28	13.20	13.50	18,360,888	244,654,266	13.325	6.942	6.932	6.942	6.901	7.057	35,122,337	6.9658	2.00%
2009-09-28	0	13.02	13.00	13.04	12.88	13.60	22,711,000	298,589,560	13.147	6.806	6.796	6.817	6.733	7.110	43,443,618	6.8730	-6.06%
2009-09-25	0	13.86	13.86	13.88	13.26	13.90	21,615,833	292,357,139	13.525	7.246	7.246	7.256	6.932	7.266	41,348,685	7.0705	1.32%
2009-09-24	0	13.68	13.64	13.70	13.60	14.18	20,745,604	284,655,752	13.721	7.151	7.131	7.162	7.110	7.413	39,684,034	7.1731	-3.66%
2009-09-23	0	14.20	14.20	14.22	14.02	14.78	17,148,746	244,136,562	14.236	7.423	7.423	7.434	7.329	7.727	32,803,644	7.4424	-3.40%
2009-09-22	0	14.70	14.68	14.74	14.44	15.04	11,644,568	170,930,935	14.679	7.685	7.674	7.706	7.549	7.862	22,274,764	7.6737	-1.74%
2009-09-21	0	14.96	14.92	14.96	14.84	15.36	10,029,347	151,033,808	15.059	7.821	7.800	7.821	7.758	8.030	19,185,026	7.8725	-1.58%
2009-09-18	0	15.20	15.06	15.24	14.98	15.36	26,575,300	404,279,682	15.213	7.946	7.873	7.967	7.831	8.030	50,835,594	7.9527	1.88%
2009-09-17	0	14.92	14.94	14.96	14.34	15.12	17,308,835	257,533,565	14.879	7.800	7.810	7.821	7.497	7.904	33,109,877	7.7781	1.63%
2009-09-16	0	14.68	14.60	14.68	14.30	14.80	12,421,220	179,633,813	14.462	7.674	7.632	7.674	7.476	7.737	23,760,413	7.5602	-0.14%
2009-09-15	0	14.70	14.72	14.74	14.54	15.22	8,148,823	120,413,641	14.777	7.685	7.695	7.706	7.601	7.957	15,587,792	7.7249	-2.26%
2009-09-14	0	15.04	15.00	15.04	14.80	15.36	14,857,648	225,121,278	15.152	7.862	7.842	7.862	7.737	8.030	28,421,028	7.9209	0.00%
2009-09-11	0	15.04	15.10	15.12	14.60	15.44	35,647,114	534,707,947	15.000	7.862	7.894	7.904	7.632	8.072	68,188,965	7.8416	2.31%
2009-09-10	0	14.70	14.64	14.68	14.24	14.86	30,023,000	439,853,970	14.651	7.685	7.653	7.674	7.444	7.768	57,430,661	7.6589	3.67%
2009-09-09	0	14.18	14.20	14.26	14.00	14.46	23,733,240	338,769,735	14.274	7.413	7.423	7.455	7.319	7.559	45,399,049	7.4620	1.29%
2009-09-08	0	14.00	14.00	14.02	13.80	14.32	25,779,500	362,964,784	14.080	7.319	7.319	7.329	7.214	7.486	49,313,317	7.3604	0.57%
2009-09-07	0	13.92	13.94	13.96	13.70	14.24	27,809,500	389,621,478	14.010	7.277	7.287	7.298	7.162	7.444	53,196,481	7.3242	2.96%
2009-09-04	0	13.52	13.50	13.60	12.92	13.78	31,515,650	422,780,904	13.415	7.068	7.057	7.110	6.754	7.204	60,285,934	7.0129	4.32%
2009-09-03	0	12.96	12.96	12.98	12.10	13.00	34,581,542	439,409,144	12.707	6.775	6.775	6.786	6.326	6.796	66,150,644	6.6426	8.00%
2009-09-02	0	12.00	11.98	12.00	11.84	12.56	28,246,589	343,079,555	12.146	6.273	6.263	6.273	6.190	6.566	54,032,584	6.3495	-1.96%
2009-09-01	0	12.24	12.20	12.24	11.54	12.30	25,565,718	307,004,793	12.009	6.399	6.378	6.399	6.033	6.430	48,904,376	6.2777	6.07%
2009-08-31	0	11.54	11.52	11.54	11.40	11.86	25,497,209	294,509,965	11.551	6.033	6.022	6.033	5.960	6.200	48,773,326	6.0383	-2.86%
2009-08-28	0	11.88	11.88	11.90	11.72	12.42	36,216,536	431,396,281	11.912	6.211	6.211	6.221	6.127	6.493	69,278,206	6.2270	-3.73%
2009-08-27	0	12.34	12.32	12.34	12.02	12.78	28,725,720	350,590,857	12.205	6.451	6.441	6.451	6.284	6.681	54,949,108	6.3803	-3.59%
2009-08-26	0	12.80	12.78	12.80	12.68	13.28	16,221,904	210,358,853	12.968	6.691	6.681	6.691	6.629	6.942	31,030,699	6.7791	-2.88%
2009-08-25	0	13.18	13.14	13.18	13.06	13.30	11,400,471	149,942,657	13.152	6.890	6.869	6.890	6.827	6.953	21,807,833	6.8756	-0.30%
2009-08-24	0	13.22	13.18	13.22	13.20	13.50	12,643,344	168,190,047	13.303	6.911	6.890	6.911	6.901	7.057	24,185,311	6.9542	0.61%
2009-08-21	0	13.14	13.10	13.14	12.98	13.64	24,209,993	319,296,617	13.189	6.869	6.848	6.869	6.786	7.131	46,311,025	6.8946	-3.67%
2009-08-20	0	13.64	13.60	13.64	13.48	13.88	16,822,700	228,248,401	13.568	7.131	7.110	7.131	7.047	7.256	32,179,954	7.0929	0.29%
2009-08-19	0	13.60	13.58	13.60	13.38	13.92	17,910,507	243,467,936	13.594	7.110	7.099	7.110	6.995	7.277	34,260,808	7.1063	-1.45%
2009-08-18	0	13.80	13.80	13.82	13.20	14.04	12,698,784	173,691,976	13.678	7.214	7.214	7.225	6.901	7.340	24,291,362	7.1504	0.73%
2009-08-17	0	13.70	13.62	13.66	13.42	13.74	14,660,484	198,841,729	13.563	7.162	7.120	7.141	7.016	7.183	28,043,876	7.0904	-2.14%
2009-08-14	0	14.00	13.98	14.06	13.64	14.40	16,394,821	228,481,957	13.936	7.319	7.308	7.350	7.131	7.528	31,361,470	7.2854	-1.82%
2009-08-13	0	14.26	14.24	14.26	13.48	14.34	26,872,000	374,461,342	13.935	7.455	7.444	7.455	7.047	7.497	51,403,148	7.2848	5.79%
2009-08-12	0	13.48	13.46	13.48	13.32	14.00	17,134,000	232,826,744	13.589	7.047	7.036	7.047	6.963	7.319	32,775,437	7.1037	-2.46%
2009-08-11	0	13.82	13.82	13.88	13.42	14.20	24,321,754	337,209,664	13.865	7.225	7.225	7.256	7.016	7.423	46,524,811	7.2480	-0.72%
2009-08-10	0	13.92	13.88	13.90	13.62	14.28	17,451,200	243,160,061	13.934	7.277	7.256	7.266	7.120	7.465	33,382,205	7.2841	1.02%
2009-08-07	0	13.78	13.70	13.72	13.30	14.58	39,885,953	548,880,300	13.761	7.204	7.162	7.172	6.953	7.622	76,297,393	7.1940	-5.23%
2009-08-06	0	14.54	14.50	14.52	14.34	15.20	34,561,383	502,706,334	14.545	7.601	7.580	7.591	7.497	7.946	66,112,083	7.6038	-4.59%
2009-08-05	0	15.24	15.24	15.26	14.80	16.02	26,678,000	407,199,476	15.264	7.967	7.967	7.977	7.737	8.375	51,032,047	7.9793	-5.58%
2009-08-04	0	16.14	16.12	16.16	16.00	16.80	15,280,500	248,649,670	16.272	8.438	8.427	8.448	8.364	8.783	29,229,897	8.5067	-0.86%
2009-08-03	0	16.28	16.20	16.28	15.44	16.44	17,299,942	278,064,981	16.073	8.511	8.469	8.511	8.072	8.594	33,092,865	8.4026	4.49%
2009-07-31	0	15.58	15.46	15.60	15.30	15.62	11,987,252	185,292,605	15.458	8.145	8.082	8.155	7.998	8.166	22,930,280	8.0807	2.64%
2009-07-30	0	15.18	15.18	15.22	14.76	15.76	14,434,500	218,319,365	15.125	7.936	7.936	7.957	7.716	8.239	27,611,593	7.9068	-2.19%
2009-07-29	0	15.52	15.50	15.52	14.82	16.10	21,536,000	333,824,115	15.501	8.113	8.103	8.113	7.747	8.417	41,195,973	8.1033	-4.32%
2009-07-28	0	16.22	16.20	16.22	15.90	16.38	16,022,500	258,666,209	16.144	8.479	8.469	8.479	8.312	8.563	30,649,261	8.4396	-0.49%
2009-07-27	0	16.30	16.28	16.30	15.72	16.50	20,589,900	332,083,705	16.129	8.521	8.511	8.521	8.218	8.626	39,386,189	8.4315	3.03%
2009-07-24	0	15.82	15.80	15.82	14.84	15.92	35,938,043	552,460,560	15.373	8.270	8.260	8.270	7.758	8.322	68,745,480	8.0363	7.47%
2009-07-23	0	14.72	14.70	14.76	14.10	14.88	26,845,000	391,229,240	14.574	7.695	7.685	7.716	7.371	7.779	51,351,500	7.6187	4.40%
2009-07-22	0	14.10	14.08	14.10	14.02	14.54	15,731,300	226,001,415	14.366	7.371	7.361	7.371	7.329	7.601	30,092,228	7.5103	-3.42%
2009-07-21	0	14.60	14.58	14.60	14.22	15.00	40,034,245	584,615,228	14.603	7.632	7.622	7.632	7.434	7.842	76,581,059	7.6339	0.83%
2009-07-20	0	14.48	14.48	14.50	14.14	14.80	25,534,657	368,653,571	14.437	7.570	7.570	7.580	7.392	7.737	48,844,959	7.5474	-0.96%
2009-07-17	0	14.62	14.60	14.62	14.20	14.76	15,951,500	232,482,370	14.574	7.643	7.632	7.643	7.423	7.716	30,513,446	7.6190	3.69%
2009-07-16	0	14.10	14.08	14.10	14.08	14.76	16,364,600	237,593,457	14.519	7.371	7.361	7.371	7.361	7.716	31,303,660	7.5900	-0.98%
2009-07-15	0	14.24	14.22	14.24	13.96	14.34	17,032,500	241,286,769	14.166	7.444	7.434	7.444	7.298	7.497	32,581,279	7.4057	1.14%
2009-07-14	0	14.08	14.08	14.10	13.60	14.20	19,106,000	264,693,588	13.854	7.361	7.361	7.371	7.110	7.423	36,547,653	7.2424	4.61%
2009-07-13	0	13.46	13.44	13.46	13.22	14.10	20,209,000	275,525,405	13.634	7.036	7.026	7.036	6.911	7.371	38,657,570	7.1273	-4.94%
2009-07-10	0	14.16	14.14	14.18	13.98	14.58	15,676,800	224,328,670	14.310	7.402	7.392	7.413	7.308	7.622	29,987,975	7.4806	0.00%
2009-07-09	0	14.16	14.16	14.18	13.76	14.52	31,597,353	446,985,689	14.146	7.402	7.402	7.413	7.193	7.591	60,442,223	7.3953	-2.61%
2009-07-08	0	14.54	14.60	14.62	13.68	14.60	42,264,500	599,605,745	14.187	7.601	7.632	7.643	7.151	7.632	80,847,289	7.4165	-2.94%
2009-07-07	0	14.98	14.94	14.96	14.92	15.94	20,292,100	310,768,419	15.315	7.831	7.810	7.821	7.800	8.333	38,816,531	8.0061	-6.02%
2009-07-06	0	15.94	15.92	15.94	15.78	16.32	14,063,110	225,860,844	16.061	8.333	8.322	8.333	8.249	8.532	26,901,166	8.3960	1.01%
2009-07-03	0	15.78	15.72	15.78	15.02	15.94	8,593,454	134,101,356	15.605	8.249	8.218	8.249	7.852	8.333	16,438,322	8.1578	1.54%
2009-07-02	0	15.54	15.52	15.54	15.30	16.20	20,376,495	319,332,600	15.672	8.124	8.113	8.124	7.998	8.469	38,977,969	8.1926	3.19%
2009-06-30	0	15.06	15.06	15.14	14.86	16.00	22,321,174	343,204,524	15.376	7.873	7.873	7.915	7.768	8.364	42,697,924	8.0380	-4.80%
2009-06-29	0	15.82	15.68	15.70	15.28	15.96	18,484,207	289,705,316	15.673	8.270	8.197	8.207	7.988	8.343	35,358,233	8.1934	1.54%
2009-06-26	0	15.58	15.50	15.56	15.00	15.78	30,382,294	468,090,177	15.407	8.145	8.103	8.134	7.842	8.249	58,117,950	8.0541	5.70%
2009-06-25	0	14.74	14.76	14.80	14.20	15.22	46,922,500	691,606,767	14.739	7.706	7.716	7.737	7.423	7.957	89,757,525	7.7053	6.66%
2009-06-24	0	13.82	13.86	13.88	13.20	13.86	23,103,499	312,926,321	13.545	7.225	7.246	7.256	6.901	7.246	44,194,425	7.0807	5.50%
2009-06-23	0	13.10	13.10	13.12	12.64	13.24	18,694,205	242,482,552	12.971	6.848	6.848	6.859	6.608	6.921	35,759,935	6.7808	-1.06%
2009-06-22	0	13.24	13.24	13.26	12.90	13.66	13,822,915	184,714,201	13.363	6.921	6.921	6.932	6.744	7.141	26,441,699	6.9857	2.64%
2009-06-19	0	12.90	12.98	13.00	12.28	13.24	21,451,076	275,121,969	12.826	6.744	6.786	6.796	6.420	6.921	41,033,523	6.7048	1.90%
2009-06-18	0	12.66	12.68	12.70	12.60	13.16	11,655,600	149,410,508	12.819	6.618	6.629	6.639	6.587	6.880	22,295,867	6.7013	-1.09%
2009-06-17	0	12.80	12.82	12.98	12.48	13.36	27,833,853	359,096,623	12.901	6.691	6.702	6.786	6.524	6.984	53,243,066	6.7445	-0.62%
2009-06-16	0	12.88	12.86	12.88	12.72	13.50	25,401,441	332,095,481	13.074	6.733	6.723	6.733	6.650	7.057	48,590,132	6.8346	-6.26%
2009-06-15	0	13.74	13.68	13.74	13.58	14.08	12,840,900	176,939,743	13.779	7.183	7.151	7.183	7.099	7.361	24,563,214	7.2034	-2.41%
2009-06-12	0	14.08	14.04	14.10	13.94	14.66	25,322,850	361,233,221	14.265	7.361	7.340	7.371	7.287	7.664	48,439,796	7.4574	-1.26%
2009-06-11	0	14.26	14.24	14.26	13.60	14.50	28,979,686	411,026,390	14.183	7.455	7.444	7.455	7.110	7.580	55,434,917	7.4146	2.44%
2009-06-10	0	13.92	13.90	13.92	13.00	13.92	24,076,608	325,677,979	13.527	7.277	7.266	7.277	6.796	7.277	46,055,874	7.0714	6.42%
2009-06-09	0	13.08	13.06	13.08	12.20	13.26	34,765,027	449,052,088	12.917	6.838	6.827	6.838	6.378	6.932	66,501,631	6.7525	2.67%
2009-06-08	0	12.74	12.72	12.74	12.62	14.00	42,427,878	567,123,912	13.367	6.660	6.650	6.660	6.597	7.319	81,159,813	6.9877	-4.93%
2009-06-05	0	13.40	13.38	13.40	13.22	14.40	30,605,746	418,105,200	13.661	7.005	6.995	7.005	6.911	7.528	58,545,389	7.1416	-4.15%
2009-06-04	0	13.98	13.94	13.96	13.32	14.54	29,930,200	415,569,063	13.885	7.308	7.287	7.298	6.963	7.601	57,253,144	7.2584	-3.72%
2009-06-03	0	14.52	14.52	14.58	13.96	14.96	42,145,500	608,704,220	14.443	7.591	7.591	7.622	7.298	7.821	80,619,655	7.5503	4.16%
2009-06-02	0	13.94	13.82	13.94	13.40	14.82	37,464,173	531,145,018	14.177	7.287	7.225	7.287	7.005	7.747	71,664,797	7.4115	-5.04%
2009-06-01	0	14.68	14.60	14.70	13.32	14.70	27,482,452	390,074,633	14.194	7.674	7.632	7.685	6.963	7.685	52,570,875	7.4200	10.54%
2009-05-29	0	13.28	13.24	13.26	12.76	13.60	32,008,916	424,638,320	13.266	6.942	6.921	6.932	6.671	7.110	61,229,497	6.9352	3.75%
2009-05-27	0	12.80	12.76	12.78	12.14	12.92	34,889,500	437,067,350	12.527	6.691	6.671	6.681	6.346	6.754	66,739,734	6.5488	8.11%
2009-05-26	0	11.84	11.80	11.82	11.46	12.10	28,698,000	339,305,730	11.823	6.190	6.169	6.179	5.991	6.326	54,896,083	6.1809	3.41%
2009-05-25	0	11.58	11.58	11.60	10.58	11.62	39,136,500	437,603,134	11.182	5.986	5.986	5.996	5.469	6.006	75,713,754	5.7797	9.87%
2009-05-22	0	10.54	10.52	10.54	10.28	10.90	13,294,500	140,635,483	10.579	5.448	5.438	5.448	5.314	5.634	25,719,635	5.4680	-2.77%
2009-05-21	0	10.84	10.82	10.84	10.56	10.94	25,711,318	275,302,760	10.708	5.603	5.593	5.603	5.458	5.655	49,741,301	5.5347	-0.91%
2009-05-20	0	10.94	10.96	10.98	10.60	11.32	30,481,048	332,447,419	10.907	5.655	5.665	5.676	5.479	5.851	58,968,855	5.6377	-3.36%
2009-05-19	0	11.32	11.30	11.34	11.18	11.82	31,208,844	356,056,580	11.409	5.851	5.841	5.862	5.779	6.110	60,376,854	5.8972	-0.18%
2009-05-18	0	11.34	11.34	11.36	10.84	11.42	34,245,387	381,325,335	11.135	5.862	5.862	5.872	5.603	5.903	66,251,372	5.7557	0.89%
2009-05-15	0	11.24	11.22	11.24	10.98	11.80	26,242,341	297,822,552	11.349	5.810	5.800	5.810	5.676	6.099	50,768,622	5.8663	2.00%
2009-05-14	0	11.02	11.00	11.02	10.56	11.20	24,406,386	266,173,301	10.906	5.696	5.686	5.696	5.458	5.789	47,216,770	5.6373	-1.61%
2009-05-13	0	11.20	11.20	11.24	10.52	11.34	29,394,520	325,920,556	11.088	5.789	5.789	5.810	5.438	5.862	56,866,850	5.7313	6.46%
2009-05-12	0	10.52	10.50	10.52	10.02	10.70	29,402,000	307,071,553	10.444	5.438	5.427	5.438	5.179	5.531	56,881,321	5.3985	3.14%
2009-05-11	0	10.20	10.16	10.18	9.920	10.90	51,488,500	537,195,168	10.433	5.272	5.252	5.262	5.128	5.634	99,610,022	5.3930	2.93%
2009-05-08	0	9.910	9.850	9.860	9.160	10.12	26,570,647	258,552,645	9.7308	5.122	5.091	5.097	4.735	5.231	51,403,765	5.0298	2.80%
2009-05-07	0	9.640	9.640	9.650	9.080	10.20	49,940,120	481,512,570	9.6418	4.983	4.983	4.988	4.693	5.272	96,614,515	4.9839	-2.33%
2009-05-06	0	9.870	9.860	9.870	9.620	10.48	34,202,175	340,816,308	9.9648	5.102	5.097	5.102	4.973	5.417	66,167,774	5.1508	1.86%
2009-05-05	0	9.690	9.700	9.710	9.340	9.950	31,570,000	305,994,255	9.6926	5.009	5.014	5.019	4.828	5.143	61,075,549	5.0101	1.04%
2009-05-04	0	9.590	9.560	9.580	9.120	10.04	48,113,449	461,578,378	9.5935	4.957	4.942	4.952	4.714	5.190	93,080,624	4.9589	9.85%
2009-04-30	0	8.730	8.740	8.750	8.250	8.820	62,064,834	528,854,225	8.5210	4.513	4.518	4.523	4.264	4.559	120,071,074	4.4045	10.65%
2009-04-29	0	7.890	7.910	7.940	7.300	7.920	42,286,894	325,279,879	7.6922	4.078	4.089	4.104	3.773	4.094	81,808,529	3.9761	10.04%
2009-04-28	0	7.170	7.170	7.190	7.010	7.350	36,307,501	260,147,272	7.1651	3.706	3.706	3.717	3.623	3.799	70,240,753	3.7037	2.72%
2009-04-27	0	6.980	6.970	6.980	6.850	7.150	17,505,500	121,968,600	6.9674	3.608	3.603	3.608	3.541	3.696	33,866,266	3.6015	-5.16%
2009-04-24	0	7.360	7.390	7.400	7.150	7.470	16,300,500	120,002,441	7.3619	3.804	3.820	3.825	3.696	3.861	31,535,065	3.8054	1.38%
2009-04-23	0	7.260	7.240	7.260	6.800	7.340	19,846,506	141,619,596	7.1357	3.753	3.742	3.753	3.515	3.794	38,395,193	3.6885	5.37%
2009-04-22	0	6.890	6.880	6.890	6.790	7.350	42,298,000	300,312,674	7.0999	3.561	3.556	3.561	3.510	3.799	81,830,015	3.6700	-2.27%
2009-04-21	0	7.050	7.030	7.060	7.000	7.140	35,429,500	250,300,987	7.0648	3.644	3.634	3.649	3.618	3.691	68,542,165	3.6518	-5.75%
2009-04-20	0	7.480	7.480	7.490	7.400	7.850	29,954,203	228,403,536	7.6251	3.866	3.866	3.872	3.825	4.058	57,949,617	3.9414	-5.44%
2009-04-17	0	7.910	7.840	7.900	7.750	8.200	23,185,779	183,749,549	7.9251	4.089	4.053	4.084	4.006	4.239	44,855,375	4.0965	-0.75%
2009-04-16	0	7.970	7.950	7.960	7.760	8.420	36,814,234	293,995,857	7.9859	4.120	4.109	4.115	4.011	4.352	71,221,082	4.1279	-1.97%
2009-04-15	0	8.130	8.120	8.190	7.700	8.250	33,314,500	266,251,950	7.9921	4.202	4.197	4.233	3.980	4.264	64,450,471	4.1311	1.37%
2009-04-14	0	8.020	8.000	8.010	7.510	8.080	60,519,350	473,142,638	7.8180	4.146	4.135	4.140	3.882	4.177	117,081,170	4.0412	10.47%
2009-04-09	0	7.260	7.260	7.270	6.920	7.310	77,500,956	553,441,650	7.1411	3.753	3.753	3.758	3.577	3.779	149,933,907	3.6912	8.04%
2009-04-08	0	6.720	6.730	6.740	6.670	7.080	361,980,417	2,507,105,602	6.9261	3.474	3.479	3.484	3.448	3.660	700,289,918	3.5801	-12.73%
2009-04-07	0	7.700	7.680	7.700	7.220	7.910	49,130,500	368,150,820	7.4933	3.980	3.970	3.980	3.732	4.089	95,048,219	3.8733	-2.90%
2009-04-06	0	7.930	7.920	7.930	7.750	8.630	34,107,000	275,364,276	8.0735	4.099	4.094	4.099	4.006	4.461	65,983,647	4.1732	1.02%
2009-04-03	0	7.850	7.830	7.860	7.700	8.090	23,105,600	182,264,425	7.8883	4.058	4.047	4.063	3.980	4.182	44,700,260	4.0775	-3.09%
2009-04-02	0	8.100	8.060	8.100	7.500	8.180	42,988,419	337,083,886	7.8413	4.187	4.166	4.187	3.877	4.228	83,165,705	4.0532	12.97%
2009-04-01	0	7.170	7.140	7.170	6.940	7.220	50,265,500	355,871,248	7.0798	3.706	3.691	3.706	3.587	3.732	97,243,998	3.6596	5.60%
2009-03-31	0	6.790	6.770	6.790	6.500	6.840	21,336,088	142,994,595	6.7020	3.510	3.499	3.510	3.360	3.536	41,276,949	3.4643	2.88%
2009-03-30	0	6.600	6.590	6.600	6.490	6.970	20,799,500	139,763,735	6.7196	3.412	3.406	3.412	3.355	3.603	40,238,862	3.4734	-2.08%
2009-03-27	0	6.740	6.740	6.750	6.300	6.760	32,536,000	215,724,042	6.6303	3.484	3.484	3.489	3.256	3.494	62,944,380	3.4272	8.19%
2009-03-26	0	6.230	6.160	6.180	6.180	6.800	28,548,500	186,641,835	6.5377	3.220	3.184	3.194	3.194	3.515	55,230,133	3.3793	-2.04%
2009-03-25	0	6.360	6.310	6.350	6.250	6.950	31,511,000	208,715,965	6.6236	3.287	3.262	3.282	3.231	3.592	60,961,407	3.4237	-4.50%
2009-03-24	0	6.660	6.610	6.660	6.220	6.820	48,380,500	310,460,560	6.4171	3.443	3.417	3.443	3.215	3.525	93,597,263	3.3170	9.90%
2009-03-23	0	6.060	6.060	6.070	5.650	6.190	39,980,838	240,599,314	6.0179	3.132	3.132	3.138	2.920	3.200	77,347,217	3.1106	10.58%
2009-03-20	0	5.480	5.480	5.490	5.440	5.760	8,333,500	46,057,315	5.5268	2.833	2.833	2.838	2.812	2.977	16,122,049	2.8568	-4.86%
2009-03-19	0	5.760	5.710	5.760	5.450	5.800	23,914,167	135,267,036	5.6564	2.977	2.952	2.977	2.817	2.998	46,264,519	2.9238	7.66%
2009-03-18	0	5.350	5.350	5.380	5.300	5.540	20,022,500	108,380,555	5.4129	2.765	2.765	2.781	2.740	2.864	38,735,672	2.7980	2.49%
2009-03-17	0	5.220	5.220	5.250	5.170	5.380	27,049,500	143,190,995	5.2937	2.698	2.698	2.714	2.672	2.781	52,330,157	2.7363	-0.57%
2009-03-16	0	5.250	5.250	5.260	5.100	5.400	16,230,000	85,005,347	5.2375	2.714	2.714	2.719	2.636	2.791	31,398,675	2.7073	1.35%
2009-03-13	0	5.180	5.180	5.190	5.030	5.330	14,644,000	75,913,685	5.1839	2.678	2.678	2.683	2.600	2.755	28,330,388	2.6796	3.39%
2009-03-12	0	5.010	5.000	5.010	4.820	5.030	8,118,500	40,068,453	4.9355	2.590	2.585	2.590	2.491	2.600	15,706,108	2.5511	0.40%
2009-03-11	0	4.990	4.980	4.990	4.890	5.100	17,923,500	89,715,790	5.0055	2.579	2.574	2.579	2.528	2.636	34,674,932	2.5873	5.94%
2009-03-10	0	4.710	4.710	4.720	4.580	4.730	4,449,500	20,838,175	4.6833	2.435	2.435	2.440	2.367	2.445	8,608,035	2.4208	1.95%
2009-03-09	0	4.620	4.620	4.650	4.500	4.740	9,820,104	45,279,415	4.6109	2.388	2.388	2.404	2.326	2.450	18,998,044	2.3834	3.12%
2009-03-06	0	4.480	4.460	4.480	4.460	4.850	11,144,500	51,671,890	4.6365	2.316	2.305	2.316	2.305	2.507	21,560,230	2.3966	-5.49%
2009-03-05	0	4.740	4.700	4.740	4.500	4.800	20,955,000	98,127,375	4.6828	2.450	2.429	2.450	2.326	2.481	40,539,694	2.4205	3.72%
2009-03-04	0	4.570	4.570	4.620	4.150	4.710	28,808,000	131,009,135	4.5477	2.362	2.362	2.388	2.145	2.435	55,732,164	2.3507	10.12%
2009-03-03	0	4.150	4.150	4.160	3.800	4.180	14,766,349	60,207,068	4.0773	2.145	2.145	2.150	1.964	2.161	28,567,085	2.1076	6.96%
2009-03-02	0	3.880	3.870	3.880	3.850	3.950	7,979,313	31,011,802	3.8865	2.006	2.000	2.006	1.990	2.042	15,436,836	2.0089	-3.72%
2009-02-27	0	4.030	4.020	4.030	3.960	4.230	13,504,500	54,571,165	4.0410	2.083	2.078	2.083	2.047	2.186	26,125,903	2.0888	-3.12%
2009-02-26	0	4.160	4.150	4.160	4.080	4.400	10,988,000	46,002,740	4.1866	2.150	2.145	2.150	2.109	2.274	21,257,464	2.1641	-5.45%
2009-02-25	0	4.400	4.400	4.410	4.260	4.540	9,147,500	40,437,585	4.4206	2.274	2.274	2.280	2.202	2.347	17,696,819	2.2850	0.23%
2009-02-24	0	4.390	4.350	4.390	4.300	4.540	11,106,000	48,975,360	4.4098	2.269	2.249	2.269	2.223	2.347	21,485,747	2.2794	-4.57%
2009-02-23	0	4.600	4.600	4.610	4.490	4.750	15,277,500	70,134,040	4.5907	2.378	2.378	2.383	2.321	2.455	29,555,961	2.3729	0.88%
2009-02-20	0	4.560	4.560	4.580	4.400	4.780	12,452,000	57,106,615	4.5861	2.357	2.357	2.367	2.274	2.471	24,089,729	2.3706	-6.17%
2009-02-19	0	4.860	4.860	4.880	4.750	4.980	10,431,500	50,950,687	4.8843	2.512	2.512	2.522	2.455	2.574	20,180,855	2.5247	0.41%
2009-02-18	0	4.840	4.800	4.840	4.540	4.900	10,371,500	49,033,495	4.7277	2.502	2.481	2.502	2.347	2.533	20,064,778	2.4438	3.86%
2009-02-17	0	4.660	4.660	4.680	4.650	4.900	6,268,914	29,795,746	4.7529	2.409	2.409	2.419	2.404	2.533	12,127,886	2.4568	-6.80%
2009-02-16	0	5.000	5.000	5.010	4.830	5.030	5,828,500	28,671,480	4.9192	2.585	2.585	2.590	2.497	2.600	11,275,858	2.5427	0.00%
2009-02-13	0	5.000	4.990	5.000	4.760	5.100	10,704,500	52,826,510	4.9350	2.585	2.579	2.585	2.460	2.636	20,709,003	2.5509	5.93%
2009-02-12	0	4.720	4.720	4.820	4.720	4.970	11,038,000	53,360,474	4.8343	2.440	2.440	2.491	2.440	2.569	21,354,194	2.4988	-2.88%
2009-02-11	0	4.860	4.860	4.880	4.720	4.930	15,133,500	72,877,985	4.8157	2.512	2.512	2.522	2.440	2.548	29,277,378	2.4892	-3.76%
2009-02-10	0	5.050	5.040	5.050	5.000	5.350	22,483,000	115,712,900	5.1467	2.610	2.605	2.610	2.585	2.765	43,495,773	2.6603	-6.13%
2009-02-09	0	5.380	5.380	5.390	5.200	5.520	19,359,500	103,757,171	5.3595	2.781	2.781	2.786	2.688	2.853	37,453,028	2.7703	0.00%
2009-02-06	0	5.380	5.360	5.380	4.790	5.380	16,572,500	84,466,640	5.0968	2.781	2.771	2.781	2.476	2.781	32,061,278	2.6345	10.93%
2009-02-05	0	4.850	4.850	4.870	4.630	5.070	12,942,000	63,264,275	4.8883	2.507	2.507	2.517	2.393	2.621	25,037,686	2.5268	2.11%
2009-02-04	0	4.750	4.740	4.750	4.520	4.810	11,107,500	51,435,259	4.6307	2.455	2.450	2.455	2.336	2.486	21,488,649	2.3936	6.50%
2009-02-03	0	4.460	4.460	4.480	4.410	4.640	18,365,400	82,226,851	4.4773	2.305	2.305	2.316	2.280	2.398	35,529,835	2.3143	-4.50%
2009-02-02	0	4.670	4.650	4.670	4.570	5.030	15,067,500	71,720,898	4.7600	2.414	2.404	2.414	2.362	2.600	29,149,694	2.4604	-8.43%
2009-01-30	0	5.100	5.100	5.120	4.820	5.150	11,238,000	56,508,980	5.0284	2.636	2.636	2.647	2.491	2.662	21,741,116	2.5992	0.99%
2009-01-29	0	5.050	5.010	5.050	4.840	5.090	10,720,000	53,476,115	4.9884	2.610	2.590	2.610	2.502	2.631	20,738,989	2.5785	4.77%
2009-01-23	0	4.820	4.820	4.830	4.720	4.980	17,660,000	85,913,780	4.8649	2.491	2.491	2.497	2.440	2.574	34,165,163	2.5147	-3.21%
2009-01-22	0	4.980	4.920	4.980	4.840	5.100	8,616,000	42,763,220	4.9632	2.574	2.543	2.574	2.502	2.636	16,668,576	2.5655	0.40%
2009-01-21	0	4.960	4.950	4.960	4.650	5.100	26,852,500	133,232,160	4.9616	2.564	2.559	2.564	2.404	2.636	51,949,040	2.5647	2.90%
2009-01-20	0	4.820	4.810	4.820	4.680	4.920	10,158,000	48,913,640	4.8153	2.491	2.486	2.491	2.419	2.543	19,651,740	2.4890	-3.21%
2009-01-19	0	4.980	4.980	4.990	4.780	5.040	16,329,000	80,228,465	4.9133	2.574	2.574	2.579	2.471	2.605	31,590,201	2.5397	2.89%
2009-01-16	0	4.840	4.830	4.840	4.410	4.870	14,004,300	64,887,822	4.6334	2.502	2.497	2.502	2.280	2.517	27,092,819	2.3950	7.56%
2009-01-15	0	4.500	4.500	4.520	4.400	4.510	18,481,500	82,328,685	4.4547	2.326	2.326	2.336	2.274	2.331	35,754,443	2.3026	-5.26%
2009-01-14	0	4.750	4.740	4.750	4.600	4.850	12,727,000	60,721,075	4.7710	2.455	2.450	2.455	2.378	2.507	24,621,746	2.4662	1.06%
2009-01-13	0	4.700	4.670	4.700	4.600	4.940	14,813,500	70,257,785	4.7428	2.429	2.414	2.429	2.378	2.553	28,658,304	2.4516	-1.05%
2009-01-12	0	4.750	4.750	4.780	4.680	5.300	15,592,046	76,724,559	4.9207	2.455	2.455	2.471	2.419	2.740	30,164,484	2.5435	-10.71%
2009-01-09	0	5.320	5.320	5.350	5.300	5.640	7,684,500	41,924,298	5.4557	2.750	2.750	2.765	2.740	2.915	14,866,489	2.8201	-3.10%
2009-01-08	0	5.490	5.460	5.490	5.450	5.890	9,543,100	54,035,095	5.6622	2.838	2.822	2.838	2.817	3.045	18,462,150	2.9268	-9.26%
2009-01-07	0	6.050	6.050	6.100	5.950	6.330	18,020,402	110,736,720	6.1451	3.127	3.127	3.153	3.076	3.272	34,862,399	3.1764	0.33%
2009-01-06	0	6.030	6.020	6.030	5.920	6.210	25,272,301	153,165,037	6.0606	3.117	3.112	3.117	3.060	3.210	48,891,975	3.1327	0.84%
2009-01-05	0	5.980	5.930	5.980	5.600	5.980	11,977,300	69,082,235	5.7678	3.091	3.065	3.091	2.895	3.091	23,171,371	2.9814	6.41%
2009-01-02	0	5.620	5.610	5.620	5.320	5.620	6,671,500	36,919,045	5.5338	2.905	2.900	2.905	2.750	2.905	12,906,732	2.8604	4.46%
2008-12-31	0	5.380	5.350	5.380	5.210	5.720	9,165,000	50,603,580	5.5214	2.781	2.765	2.781	2.693	2.957	17,730,675	2.8540	-1.28%
2008-12-30	0	5.450	5.400	5.450	5.350	5.590	5,108,915	27,763,450	5.4343	2.817	2.791	2.817	2.765	2.889	9,883,744	2.8090	-1.27%
2008-12-29	0	5.520	5.520	5.530	5.240	5.600	4,693,500	25,595,605	5.4534	2.853	2.853	2.858	2.709	2.895	9,080,079	2.8189	0.00%
2008-12-24	0	5.520	5.500	5.520	5.360	5.600	5,144,500	28,453,995	5.5310	2.853	2.843	2.853	2.771	2.895	9,952,587	2.8590	0.00%
2008-12-23	0	5.520	5.520	5.530	5.480	5.950	7,649,000	42,704,585	5.5830	2.853	2.853	2.858	2.833	3.076	14,797,810	2.8859	-6.76%
2008-12-22	0	5.920	5.920	6.080	5.920	6.400	15,166,200	92,242,800	6.0821	3.060	3.060	3.143	3.060	3.308	29,340,640	3.1439	-4.05%
2008-12-19	0	6.170	6.170	6.200	6.150	6.610	46,873,350	297,023,695	6.3367	3.189	3.189	3.205	3.179	3.417	90,681,520	3.2755	-3.44%
2008-12-18	0	6.390	6.340	6.390	5.910	6.390	39,712,500	245,328,720	6.1776	3.303	3.277	3.303	3.055	3.303	76,828,088	3.1932	10.17%
2008-12-17	0	5.800	5.770	5.800	5.580	5.840	26,077,500	149,184,230	5.7208	2.998	2.983	2.998	2.884	3.019	50,449,719	2.9571	6.23%
2008-12-16	0	5.460	5.450	5.460	5.110	5.740	26,860,500	148,325,870	5.5221	2.822	2.817	2.822	2.641	2.967	51,964,516	2.8544	6.43%
2008-12-15	0	5.130	5.120	5.130	5.130	5.460	12,727,500	67,079,620	5.2704	2.652	2.647	2.652	2.652	2.822	24,622,713	2.7243	-1.54%
2008-12-12	0	5.210	5.200	5.210	4.970	5.810	28,728,000	149,119,830	5.1907	2.693	2.688	2.693	2.569	3.003	55,577,395	2.6831	-10.94%
2008-12-11	0	5.850	5.850	5.900	5.600	5.990	22,464,433	129,802,292	5.7781	3.024	3.024	3.050	2.895	3.096	43,459,854	2.9867	-2.01%
2008-12-10	0	5.970	5.970	5.980	5.630	6.180	21,913,244	128,519,965	5.8649	3.086	3.086	3.091	2.910	3.194	42,393,519	3.0316	-0.33%
2008-12-09	0	5.990	5.950	5.990	5.680	6.390	25,932,500	153,926,905	5.9357	3.096	3.076	3.096	2.936	3.303	50,169,201	3.0682	-4.92%
2008-12-08	0	6.300	6.300	6.310	5.700	6.300	29,018,610	177,093,032	6.1027	3.256	3.256	3.262	2.946	3.256	56,139,612	3.1545	11.11%
2008-12-05	0	5.670	5.670	5.680	5.190	5.670	29,708,000	161,867,365	5.4486	2.931	2.931	2.936	2.683	2.931	57,473,310	2.8164	7.79%
2008-12-04	0	5.260	5.260	5.270	5.000	5.430	19,005,000	98,894,435	5.2036	2.719	2.719	2.724	2.585	2.807	36,767,210	2.6897	1.74%
2008-12-03	0	5.170	5.170	5.180	4.950	5.290	23,636,000	121,474,710	5.1394	2.672	2.672	2.678	2.559	2.734	45,726,376	2.6566	6.60%
2008-12-02	0	4.850	4.850	4.870	4.600	4.990	17,678,194	85,664,370	4.8458	2.507	2.507	2.517	2.378	2.579	34,200,361	2.5048	-1.02%
2008-12-01	0	4.900	4.900	4.950	4.450	5.180	45,233,230	221,868,090	4.9050	2.533	2.533	2.559	2.300	2.678	87,508,532	2.5354	5.38%
2008-11-28	0	4.650	4.550	4.650	4.080	4.650	31,107,000	138,175,970	4.4420	2.404	2.352	2.404	2.109	2.404	60,179,826	2.2961	11.51%
2008-11-27	0	4.170	4.130	4.170	4.040	4.430	65,487,500	278,783,815	4.2571	2.155	2.135	2.155	2.088	2.290	126,692,588	2.2005	9.74%
2008-11-26	0	3.800	3.780	3.800	3.470	4.100	46,998,000	179,335,935	3.8158	1.964	1.954	1.964	1.794	2.119	90,922,669	1.9724	6.44%
2008-11-25	0	3.570	3.530	3.570	3.470	3.850	22,958,500	82,190,660	3.5800	1.845	1.825	1.845	1.794	1.990	44,415,679	1.8505	-2.46%
2008-11-24	0	3.660	3.640	3.660	3.530	3.680	15,346,083	55,381,419	3.6088	1.892	1.882	1.892	1.825	1.902	29,688,643	1.8654	-2.40%
2008-11-21	0	3.750	3.750	3.800	3.360	3.990	20,238,500	75,263,668	3.7188	1.938	1.938	1.964	1.737	2.062	39,153,548	1.9223	4.17%
2008-11-20	0	3.600	3.560	3.600	3.550	3.660	7,870,500	28,363,625	3.6038	1.861	1.840	1.861	1.835	1.892	15,226,326	1.8628	-4.51%
2008-11-19	0	3.770	3.710	3.770	3.680	3.870	7,529,500	28,462,110	3.7801	1.949	1.918	1.949	1.902	2.000	14,566,625	1.9539	-0.53%
2008-11-18	0	3.790	3.770	3.790	3.740	4.000	14,976,000	57,508,450	3.8400	1.959	1.949	1.959	1.933	2.068	28,972,677	1.9849	-6.88%
2008-11-17	0	4.070	4.020	4.070	3.960	4.190	10,531,500	42,430,423	4.0289	2.104	2.078	2.104	2.047	2.166	20,374,316	2.0825	-3.10%
2008-11-14	0	4.200	4.200	4.210	4.100	4.500	10,270,000	43,657,880	4.2510	2.171	2.171	2.176	2.119	2.326	19,868,416	2.1974	-3.23%
2008-11-13	0	4.340	4.210	4.340	4.110	4.350	13,773,750	58,531,668	4.2495	2.243	2.176	2.243	2.124	2.249	26,646,796	2.1966	-6.06%
2008-11-12	0	4.620	4.600	4.620	4.450	4.800	9,763,500	44,481,070	4.5559	2.388	2.378	2.388	2.300	2.481	18,888,537	2.3549	-2.53%
2008-11-11	0	4.740	4.660	4.740	4.520	4.950	8,168,100	38,876,599	4.7596	2.450	2.409	2.450	2.336	2.559	15,802,065	2.4602	-3.27%
2008-11-10	0	4.900	4.900	4.910	4.780	4.970	13,019,500	63,555,845	4.8816	2.533	2.533	2.538	2.471	2.569	25,187,618	2.5233	6.75%
2008-11-07	0	4.590	4.590	4.600	4.050	4.660	15,699,700	69,345,466	4.4170	2.373	2.373	2.378	2.093	2.409	30,372,753	2.2831	3.61%
2008-11-06	0	4.430	4.340	4.430	4.250	4.500	10,904,000	48,023,525	4.4042	2.290	2.243	2.290	2.197	2.326	21,094,957	2.2765	-5.94%
2008-11-05	0	4.710	4.710	4.780	4.560	4.980	18,021,200	87,139,364	4.8354	2.435	2.435	2.471	2.357	2.574	34,863,943	2.4994	7.05%
2008-11-04	0	4.400	4.400	4.490	4.240	4.650	11,082,620	49,351,572	4.4531	2.274	2.274	2.321	2.192	2.404	21,440,516	2.3018	1.62%
2008-11-03	0	4.330	4.300	4.330	4.150	4.510	14,864,900	65,027,580	4.3746	2.238	2.223	2.238	2.145	2.331	28,757,742	2.2612	5.87%
2008-10-31	0	4.090	4.080	4.090	3.960	4.330	16,371,287	67,508,452	4.1236	2.114	2.109	2.114	2.047	2.238	31,672,010	2.1315	0.25%
2008-10-30	0	4.080	4.080	4.240	3.840	4.300	26,421,429	107,436,714	4.0663	2.109	2.109	2.192	1.985	2.223	51,115,087	2.1019	10.27%
2008-10-29	0	3.700	3.700	3.720	3.510	4.150	17,427,000	65,732,573	3.7719	1.913	1.913	1.923	1.814	2.145	33,714,400	1.9497	3.35%
2008-10-28	0	3.580	3.580	3.590	3.000	3.600	18,261,313	60,856,943	3.3326	1.851	1.851	1.856	1.551	1.861	35,328,467	1.7226	0.00%
2008-10-27	0	3.580	3.580	3.600	3.140	3.920	23,790,900	82,872,046	3.4834	1.851	1.851	1.861	1.623	2.026	46,026,046	1.8005	-8.44%
2008-10-24	0	3.910	3.910	3.920	3.850	4.120	17,368,500	68,550,825	3.9468	2.021	2.021	2.026	1.990	2.130	33,601,225	2.0401	-6.90%
2008-10-23	0	4.200	4.190	4.200	3.820	4.380	47,951,500	195,802,826	4.0834	2.171	2.166	2.171	1.975	2.264	92,767,317	2.1107	6.60%
2008-10-22	0	3.940	3.930	3.940	3.850	4.280	20,324,500	81,791,000	4.0243	2.037	2.031	2.037	1.990	2.212	39,319,924	2.0801	-7.94%
2008-10-21	0	4.280	4.280	4.300	4.200	4.760	28,063,500	126,189,580	4.4966	2.212	2.212	2.223	2.171	2.460	54,291,849	2.3243	-0.70%
2008-10-20	0	4.310	4.310	4.340	3.890	4.500	30,352,750	130,022,253	4.2837	2.228	2.228	2.243	2.011	2.326	58,720,648	2.2143	10.51%
2008-10-17	0	3.900	3.890	3.900	3.870	4.150	16,777,500	66,868,621	3.9856	2.016	2.011	2.016	2.000	2.145	32,457,872	2.0602	1.30%
2008-10-16	0	3.850	3.850	3.860	3.650	3.900	16,141,000	60,919,930	3.7742	1.990	1.990	1.995	1.887	2.016	31,226,495	1.9509	-4.47%
2008-10-15	0	4.030	4.020	4.030	3.940	4.350	18,851,500	76,528,870	4.0596	2.083	2.078	2.083	2.037	2.249	36,470,247	2.0984	-5.40%
2008-10-14	0	4.260	4.250	4.260	4.160	4.450	26,304,158	112,883,299	4.2915	2.202	2.197	2.202	2.150	2.300	50,888,213	2.2183	9.23%
2008-10-13	0	3.900	3.860	3.900	3.450	4.100	22,624,700	86,928,520	3.8422	2.016	1.995	2.016	1.783	2.119	43,769,907	1.9860	1.30%
2008-10-10	0	3.850	3.850	3.880	3.600	3.850	21,348,400	79,806,632	3.7383	1.990	1.990	2.006	1.861	1.990	41,300,768	1.9323	-3.75%
2008-10-09	0	4.000	3.990	4.000	3.810	4.100	16,135,000	63,766,377	3.9521	2.068	2.062	2.068	1.969	2.119	31,214,887	2.0428	0.00%
2008-10-08	0	4.000	3.780	4.000	3.770	4.110	23,715,500	94,433,935	3.9819	2.068	1.954	2.068	1.949	2.124	45,880,177	2.0583	-4.76%
2008-10-06	0	4.200	4.200	4.230	4.150	4.650	24,404,000	105,442,395	4.3207	2.171	2.171	2.186	2.145	2.404	47,212,154	2.2334	-12.50%
2008-10-03	0	4.800	4.780	4.800	4.660	5.100	33,018,486	160,918,280	4.8736	2.481	2.471	2.481	2.409	2.636	63,877,800	2.5192	0.00%
2008-10-02	0	4.800	4.780	4.800	4.370	5.200	57,969,000	283,079,085	4.8833	2.481	2.471	2.481	2.259	2.688	112,147,244	2.5242	9.59%
2008-09-30	0	4.380	4.380	4.400	3.980	4.440	17,724,700	75,724,310	4.2722	2.264	2.264	2.274	2.057	2.295	34,290,332	2.2083	0.92%
2008-09-29	0	4.340	4.310	4.340	4.050	4.560	29,512,000	127,767,275	4.3293	2.243	2.228	2.243	2.093	2.357	57,094,127	2.2378	2.12%
2008-09-26	0	4.250	4.250	4.330	3.850	4.500	47,859,000	201,255,755	4.2052	2.197	2.197	2.238	1.990	2.326	92,588,366	2.1737	7.59%
2008-09-25	0	3.950	3.950	3.960	3.770	4.330	40,448,750	160,668,905	3.9722	2.042	2.042	2.047	1.949	2.238	78,252,443	2.0532	-1.25%
2008-09-24	0	4.000	4.000	4.010	3.850	4.240	19,735,500	79,102,030	4.0081	2.068	2.068	2.073	1.990	2.192	38,180,440	2.0718	-2.44%
2008-09-23	0	4.100	4.100	4.110	3.940	4.650	27,816,423	116,388,886	4.1842	2.119	2.119	2.124	2.037	2.404	53,813,852	2.1628	-14.23%
2008-09-22	0	4.780	4.770	4.780	4.520	5.090	37,214,650	178,130,646	4.7866	2.471	2.466	2.471	2.336	2.631	71,995,730	2.4742	-1.24%
2008-09-19	0	4.840	4.830	4.840	4.660	5.000	37,604,000	180,750,665	4.8067	2.502	2.497	2.502	2.409	2.585	72,748,969	2.4846	8.76%
2008-09-18	0	4.450	4.450	4.590	4.190	4.690	39,742,200	175,347,395	4.4121	2.300	2.300	2.373	2.166	2.424	76,885,546	2.2806	-10.10%
2008-09-17	0	4.950	4.940	4.950	4.820	5.550	39,064,162	196,480,429	5.0297	2.559	2.553	2.559	2.491	2.869	75,573,809	2.5998	-7.48%
2008-09-16	0	5.350	5.350	5.380	4.800	6.600	59,147,978	306,573,028	5.1832	2.765	2.765	2.781	2.481	3.412	114,428,104	2.6792	-9.48%
2008-09-12	0	5.910	5.910	5.930	5.640	6.050	24,168,800	141,642,815	5.8606	3.055	3.055	3.065	2.915	3.127	46,757,134	3.0293	-2.15%
2008-09-11	0	6.040	6.030	6.040	5.830	6.200	22,377,000	132,763,155	5.9330	3.122	3.117	3.122	3.014	3.205	43,290,705	3.0668	-4.88%
2008-09-10	0	6.350	6.280	6.350	6.190	6.500	19,284,311	122,610,678	6.3581	3.282	3.246	3.282	3.200	3.360	37,307,567	3.2865	-5.65%
2008-09-09	0	6.730	6.730	6.750	6.590	7.070	26,052,000	175,808,300	6.7484	3.479	3.479	3.489	3.406	3.654	50,400,387	3.4882	-7.55%
2008-09-08	0	7.280	7.260	7.280	7.190	7.520	20,282,500	147,533,225	7.2739	3.763	3.753	3.763	3.717	3.887	39,238,670	3.7599	1.11%
2008-09-05	0	7.200	7.180	7.200	7.130	7.450	27,893,450	204,004,464	7.3137	3.722	3.711	3.722	3.686	3.851	53,962,869	3.7805	-7.69%
2008-09-04	0	7.800	7.790	7.800	7.600	8.150	11,707,500	90,213,785	7.7056	4.032	4.027	4.032	3.928	4.213	22,649,414	3.9831	-1.89%
2008-09-03	0	7.950	7.900	7.950	7.830	8.440	9,414,500	75,490,830	8.0186	4.109	4.084	4.109	4.047	4.363	18,213,359	4.1448	-5.36%
2008-09-02	0	8.400	8.380	8.400	8.310	8.550	4,934,000	41,403,475	8.3915	4.342	4.332	4.342	4.295	4.420	9,545,352	4.3376	-0.59%
2008-09-01	0	8.450	8.430	8.450	8.430	8.800	9,065,000	77,054,960	8.5003	4.368	4.357	4.368	4.357	4.549	17,537,214	4.3938	-4.41%
2008-08-29	0	8.840	8.840	8.910	8.800	9.050	9,583,260	85,866,924	8.9601	4.569	4.569	4.606	4.549	4.678	18,539,844	4.6315	1.38%
2008-08-28	0	8.720	8.720	8.750	8.640	9.010	11,377,200	100,102,131	8.7985	4.507	4.507	4.523	4.466	4.657	22,010,413	4.5479	0.23%
2008-08-27	0	8.700	8.700	8.740	8.280	8.870	14,655,000	126,390,525	8.6244	4.497	4.497	4.518	4.280	4.585	28,351,668	4.4580	5.84%
2008-08-26	0	8.220	8.210	8.220	8.100	8.290	10,427,000	85,723,570	8.2213	4.249	4.244	4.249	4.187	4.285	20,172,149	4.2496	-1.56%
2008-08-25	0	8.350	8.350	8.390	8.130	8.460	9,623,500	79,909,305	8.3036	4.316	4.316	4.337	4.202	4.373	18,617,692	4.2921	0.48%
2008-08-21	0	8.310	8.280	8.310	8.280	8.780	11,852,500	99,757,065	8.4165	4.295	4.280	4.295	4.280	4.538	22,929,932	4.3505	-1.77%
2008-08-20	0	8.460	8.400	8.460	7.810	8.460	24,496,450	199,426,745	8.1410	4.373	4.342	4.373	4.037	4.373	47,391,008	4.2081	9.44%
2008-08-19	0	7.730	7.700	7.730	7.500	7.970	20,558,000	159,303,230	7.7490	3.996	3.980	3.996	3.877	4.120	39,771,655	4.0054	1.58%
2008-08-18	0	7.610	7.600	7.610	7.550	7.950	8,154,500	62,475,020	7.6614	3.934	3.928	3.934	3.903	4.109	15,775,754	3.9602	-2.81%
2008-08-15	0	7.830	7.830	7.840	7.680	8.100	19,495,000	153,187,100	7.8578	4.047	4.047	4.053	3.970	4.187	37,715,167	4.0617	-3.33%
2008-08-14	0	8.100	8.100	8.110	7.920	8.180	24,098,000	193,277,770	8.0205	4.187	4.187	4.192	4.094	4.228	46,620,164	4.1458	-1.10%
2008-08-13	0	8.190	8.190	8.220	8.190	8.600	13,006,000	108,701,215	8.3578	4.233	4.233	4.249	4.233	4.445	25,161,501	4.3201	-4.77%
2008-08-12	0	8.600	8.580	8.600	8.410	9.000	22,369,000	194,839,535	8.7102	4.445	4.435	4.445	4.347	4.652	43,275,228	4.5023	1.42%
2008-08-11	0	8.480	8.450	8.480	8.480	8.700	11,792,000	100,801,880	8.5483	4.383	4.368	4.383	4.383	4.497	22,812,888	4.4186	-3.31%
2008-08-08	0	8.770	8.750	8.770	8.700	9.060	20,008,500	177,831,117	8.8878	4.533	4.523	4.533	4.497	4.683	38,708,588	4.5941	-2.56%
2008-08-07	0	9.000	9.000	9.050	8.890	9.500	25,108,000	227,823,715	9.0738	4.652	4.652	4.678	4.595	4.911	48,574,117	4.6902	-3.23%
2008-08-05	0	9.300	9.300	9.350	9.300	10.00	21,804,000	206,263,970	9.4599	4.807	4.807	4.833	4.807	5.169	42,182,175	4.8898	-6.91%
2008-08-04	0	9.990	9.980	9.990	9.780	10.28	12,030,500	120,381,515	10.006	5.164	5.159	5.164	5.055	5.314	23,274,292	5.1723	-0.70%
2008-08-01	0	10.06	10.06	10.08	9.400	10.06	11,288,500	108,762,070	9.6348	5.200	5.200	5.210	4.859	5.200	21,838,813	4.9802	3.18%
2008-07-31	0	9.750	9.740	9.750	9.600	9.880	10,472,000	102,153,025	9.7549	5.040	5.035	5.040	4.962	5.107	20,259,207	5.0423	-0.10%
2008-07-30	0	9.760	9.760	9.870	9.720	10.00	13,159,000	129,387,521	9.8326	5.045	5.045	5.102	5.024	5.169	25,457,496	5.0825	0.62%
2008-07-29	0	9.700	9.700	9.720	9.500	9.880	19,914,000	191,719,455	9.6274	5.014	5.014	5.024	4.911	5.107	38,525,768	4.9764	-3.39%
2008-07-28	0	10.04	10.02	10.04	10.00	10.44	15,461,500	158,146,490	10.228	5.190	5.179	5.190	5.169	5.396	29,911,929	5.2871	-0.79%
2008-07-25	0	10.12	10.10	10.12	9.980	10.14	36,003,500	362,472,955	10.068	5.231	5.221	5.231	5.159	5.241	69,652,630	5.2040	-4.35%
2008-07-24	0	10.58	10.40	10.58	10.28	11.48	51,070,400	557,699,445	10.920	5.469	5.376	5.469	5.314	5.934	98,801,163	5.6447	-3.47%
2008-07-23	0	10.96	10.96	11.00	10.26	11.00	30,992,580	330,331,980	10.658	5.665	5.665	5.686	5.303	5.686	59,958,468	5.5093	9.60%
2008-07-22	0	10.00	9.980	10.00	9.600	10.20	13,680,000	136,066,740	9.9464	5.169	5.159	5.169	4.962	5.272	26,465,426	5.1413	2.25%
2008-07-21	0	9.780	9.770	9.780	9.480	9.840	16,776,000	162,475,265	9.6850	5.055	5.050	5.055	4.900	5.086	32,454,970	5.0062	7.00%
2008-07-18	0	9.140	9.130	9.140	9.060	9.310	6,409,201	58,530,394	9.1322	4.724	4.719	4.724	4.683	4.812	12,399,286	4.7205	-0.22%
2008-07-17	0	9.160	9.160	9.180	8.980	9.650	15,863,000	146,430,305	9.2309	4.735	4.735	4.745	4.642	4.988	30,688,674	4.7715	1.44%
2008-07-16	0	9.030	9.030	9.050	8.870	9.380	25,610,000	232,949,005	9.0960	4.668	4.668	4.678	4.585	4.849	49,545,290	4.7017	-2.90%
2008-07-15	0	9.300	9.300	9.310	9.110	10.00	47,889,500	448,993,720	9.3756	4.807	4.807	4.812	4.709	5.169	92,647,371	4.8463	-9.36%
2008-07-14	0	10.26	10.26	10.28	10.18	10.98	18,497,750	193,267,725	10.448	5.303	5.303	5.314	5.262	5.676	35,785,880	5.4007	-5.52%
2008-07-11	0	10.86	10.84	10.86	10.04	10.92	19,970,010	210,967,385	10.564	5.614	5.603	5.614	5.190	5.645	38,634,125	5.4606	4.42%
2008-07-10	0	10.40	10.38	10.40	9.500	10.56	38,233,000	385,879,105	10.093	5.376	5.365	5.376	4.911	5.458	73,965,837	5.2170	7.11%
2008-07-09	0	9.710	9.670	9.710	9.310	9.770	19,378,000	185,062,980	9.5502	5.019	4.998	5.019	4.812	5.050	37,488,818	4.9365	5.77%
2008-07-08	0	9.180	9.160	9.180	9.100	9.570	15,666,000	143,951,092	9.1888	4.745	4.735	4.745	4.704	4.947	30,307,556	4.7497	-3.87%
2008-07-07	0	9.550	9.540	9.550	8.700	9.730	36,351,788	343,287,468	9.4435	4.936	4.931	4.936	4.497	5.029	70,326,430	4.8813	10.15%
2008-07-04	0	8.670	8.670	8.680	8.140	8.680	21,288,707	179,254,885	8.4202	4.482	4.482	4.487	4.208	4.487	41,185,286	4.3524	6.64%
2008-07-03	0	8.130	8.110	8.130	8.020	8.410	48,874,207	398,542,229	8.1544	4.202	4.192	4.202	4.146	4.347	94,552,392	4.2150	-5.47%
2008-07-02	0	8.600	8.570	8.600	8.500	8.880	20,436,144	175,361,142	8.5809	4.445	4.430	4.445	4.394	4.590	39,535,911	4.4355	-3.91%
2008-06-30	0	8.950	8.940	8.950	8.810	9.120	11,506,000	102,795,078	8.9340	4.626	4.621	4.626	4.554	4.714	22,259,590	4.6180	0.79%
2008-06-27	0	8.880	8.880	8.900	8.760	9.050	40,491,500	360,784,042	8.9101	4.590	4.590	4.600	4.528	4.678	78,335,147	4.6056	-4.52%
2008-06-26	0	9.300	9.300	9.310	9.150	9.680	22,390,700	210,362,750	9.3951	4.807	4.807	4.812	4.730	5.004	43,317,209	4.8563	-2.00%
2008-06-25	0	9.490	9.480	9.490	9.270	9.800	18,345,000	173,884,975	9.4786	4.905	4.900	4.905	4.792	5.066	35,490,369	4.8995	-1.15%
2008-06-24	0	9.600	9.570	9.600	9.500	10.30	36,266,250	349,239,000	9.6299	4.962	4.947	4.962	4.911	5.324	70,160,948	4.9777	-4.95%
2008-06-23	0	10.10	10.10	10.18	10.06	10.24	22,954,500	234,256,122	10.205	5.221	5.221	5.262	5.200	5.293	44,407,941	5.2751	-3.81%
2008-06-20	0	10.50	10.50	10.54	10.34	11.00	33,739,500	356,981,040	10.581	5.427	5.427	5.448	5.345	5.686	65,272,679	5.4691	-3.67%
2008-06-19	0	10.90	10.90	10.96	10.80	11.28	13,482,500	148,291,740	10.999	5.634	5.634	5.665	5.583	5.831	26,083,341	5.6853	-6.03%
2008-06-18	0	11.60	11.50	11.60	11.10	11.70	13,478,000	155,023,480	11.502	5.996	5.944	5.996	5.738	6.048	26,074,636	5.9454	2.29%
2008-06-17	0	11.34	11.34	11.40	11.22	11.54	16,202,000	184,605,942	11.394	5.862	5.862	5.893	5.800	5.965	31,344,506	5.8896	0.00%
2008-06-16	0	11.50	11.40	11.50	10.92	11.80	13,698,095	156,899,213	11.454	5.862	5.811	5.862	5.566	6.015	26,874,337	5.8383	5.70%
2008-06-13	0	10.88	10.88	10.92	10.86	11.08	10,212,318	111,861,600	10.954	5.546	5.546	5.566	5.535	5.648	20,035,580	5.5831	-1.09%
2008-06-12	0	11.00	10.98	11.00	10.80	11.08	17,447,352	191,580,374	10.981	5.607	5.597	5.607	5.505	5.648	34,230,016	5.5969	-3.51%
2008-06-11	0	11.40	11.40	11.42	11.02	11.50	18,262,994	207,568,873	11.366	5.811	5.811	5.821	5.617	5.862	35,830,227	5.7931	-2.23%
2008-06-10	0	11.66	11.66	11.70	11.66	12.12	17,366,500	205,489,510	11.833	5.943	5.943	5.964	5.943	6.178	34,071,393	6.0311	-8.04%
2008-06-06	0	12.68	12.66	12.68	12.54	12.82	8,834,500	112,227,260	12.703	6.463	6.453	6.463	6.392	6.534	17,332,434	6.4750	1.44%
2008-06-05	0	12.50	12.50	12.54	12.50	13.12	16,653,500	214,122,750	12.858	6.371	6.371	6.392	6.371	6.687	32,672,556	6.5536	-3.85%
2008-06-04	0	13.00	13.00	13.02	12.84	13.34	7,949,928	103,984,360	13.080	6.626	6.626	6.636	6.545	6.800	15,596,989	6.6670	-1.66%
2008-06-03	0	13.22	13.18	13.22	12.90	13.26	7,216,500	94,248,740	13.060	6.738	6.718	6.738	6.575	6.759	14,158,075	6.6569	-0.60%
2008-06-02	0	13.30	13.30	13.34	12.74	13.38	18,371,228	240,248,325	13.077	6.779	6.779	6.800	6.494	6.820	36,042,572	6.6657	2.31%
2008-05-30	0	13.00	12.94	13.00	12.40	13.00	18,648,500	237,361,552	12.728	6.626	6.596	6.626	6.320	6.626	36,586,553	6.4877	5.86%
2008-05-29	0	12.28	12.28	12.38	12.10	12.50	11,078,750	135,786,280	12.257	6.259	6.259	6.310	6.167	6.371	21,735,435	6.2472	-0.49%
2008-05-28	0	12.34	12.30	12.34	12.06	12.80	15,514,975	191,183,077	12.323	6.290	6.269	6.290	6.147	6.524	30,438,880	6.2809	-0.64%
2008-05-27	0	12.42	12.42	12.46	11.80	12.66	27,478,462	339,073,667	12.340	6.331	6.331	6.351	6.015	6.453	53,910,084	6.2896	5.25%
2008-05-26	0	11.80	11.78	11.80	11.68	11.96	9,138,277	108,000,192	11.818	6.015	6.004	6.015	5.953	6.096	17,928,415	6.0240	-2.80%
2008-05-23	0	12.14	12.08	12.10	12.00	12.98	17,745,000	217,142,260	12.237	6.188	6.157	6.167	6.117	6.616	34,813,973	6.2372	-4.71%
2008-05-22	0	12.74	12.72	12.74	12.40	12.80	7,179,500	90,470,050	12.601	6.494	6.484	6.494	6.320	6.524	14,085,484	6.4229	-1.39%
2008-05-21	0	12.92	12.88	13.02	12.80	13.10	15,745,159	203,596,629	12.931	6.585	6.565	6.636	6.524	6.677	30,890,478	6.5909	-2.27%
2008-05-20	0	13.22	13.20	13.22	13.18	13.82	8,084,235	108,523,034	13.424	6.738	6.728	6.738	6.718	7.044	15,860,487	6.8424	-2.36%
2008-05-19	0	13.54	13.52	13.54	13.44	13.90	6,955,000	94,534,670	13.592	6.901	6.891	6.901	6.850	7.085	13,645,037	6.9281	-1.88%
2008-05-16	0	13.80	13.80	13.92	13.78	14.20	13,936,190	194,059,199	13.925	7.034	7.034	7.095	7.024	7.238	27,341,456	7.0976	-3.36%
2008-05-15	0	14.28	14.26	14.28	14.00	14.78	9,972,700	142,260,370	14.265	7.279	7.268	7.279	7.136	7.534	19,565,472	7.2710	-1.79%
2008-05-14	0	14.54	14.54	14.56	14.30	14.76	6,636,000	96,378,530	14.524	7.411	7.411	7.421	7.289	7.523	13,019,190	7.4028	0.83%
2008-05-13	0	14.42	14.32	14.44	13.74	14.50	11,713,780	166,565,295	14.220	7.350	7.299	7.360	7.003	7.391	22,981,303	7.2479	1.69%
2008-05-09	0	14.18	14.12	14.18	14.08	14.56	12,131,500	172,544,412	14.223	7.228	7.197	7.228	7.177	7.421	23,800,829	7.2495	-1.53%
2008-05-08	0	14.40	14.38	14.40	14.12	15.00	18,388,000	264,587,200	14.389	7.340	7.330	7.340	7.197	7.646	36,075,477	7.3343	-4.13%
2008-05-07	0	15.02	15.02	15.06	14.82	16.18	14,963,000	228,861,800	15.295	7.656	7.656	7.676	7.554	8.247	29,355,958	7.7961	-5.06%
2008-05-06	0	15.82	15.82	15.84	15.60	15.90	8,147,000	128,654,440	15.792	8.064	8.064	8.074	7.951	8.104	15,983,626	8.0491	-0.50%
2008-05-05	0	15.90	15.88	15.90	15.74	16.42	9,385,500	151,192,290	16.109	8.104	8.094	8.104	8.023	8.369	18,413,443	8.2110	1.92%
2008-05-02	0	15.60	15.64	15.68	15.50	16.06	11,798,706	185,112,363	15.689	7.951	7.972	7.992	7.900	8.186	23,147,919	7.9969	0.65%
2008-04-30	0	15.50	15.50	15.52	15.02	16.36	30,215,500	464,665,360	15.378	7.900	7.900	7.911	7.656	8.339	59,279,887	7.8385	-2.88%
2008-04-29	0	15.96	15.90	15.94	15.70	16.40	10,867,000	173,290,260	15.947	8.135	8.104	8.125	8.002	8.359	21,320,002	8.1281	-2.68%
2008-04-28	0	16.40	16.34	16.38	16.10	16.70	9,470,305	155,832,769	16.455	8.359	8.329	8.349	8.206	8.512	18,579,822	8.3872	0.00%
2008-04-25	0	16.40	16.36	16.38	16.32	17.40	13,284,876	222,497,432	16.748	8.359	8.339	8.349	8.318	8.869	26,063,641	8.5367	-2.50%
2008-04-24	0	16.82	16.80	16.82	16.32	17.68	31,883,624	538,142,764	16.878	8.573	8.563	8.573	8.318	9.012	62,552,585	8.6030	4.34%
2008-04-23	0	16.12	16.08	16.12	14.90	16.26	32,352,581	509,583,225	15.751	8.217	8.196	8.217	7.595	8.288	63,472,633	8.0284	10.11%
2008-04-22	0	14.64	14.64	14.70	13.54	14.72	26,236,250	375,590,871	14.316	7.462	7.462	7.493	6.901	7.503	51,472,984	7.2969	8.12%
2008-04-21	0	13.54	13.46	13.60	13.46	14.40	20,532,724	287,202,370	13.988	6.901	6.861	6.932	6.861	7.340	40,283,218	7.1296	1.04%
2008-04-18	0	13.40	13.40	13.46	12.90	13.52	14,224,851	188,844,251	13.276	6.830	6.830	6.861	6.575	6.891	27,907,781	6.7667	1.52%
2008-04-17	0	13.20	13.20	13.22	13.10	13.56	22,583,500	301,171,090	13.336	6.728	6.728	6.738	6.677	6.912	44,306,642	6.7974	2.17%
2008-04-16	0	12.92	12.82	12.90	12.52	13.52	18,284,100	236,579,659	12.939	6.585	6.534	6.575	6.382	6.891	35,871,635	6.5952	-2.71%
2008-04-15	0	13.28	13.30	13.34	12.90	13.86	27,675,500	368,203,510	13.304	6.769	6.779	6.800	6.575	7.065	54,296,653	6.7813	-4.46%
2008-04-14	0	13.90	13.96	13.98	13.80	14.72	15,991,000	222,675,730	13.925	7.085	7.116	7.126	7.034	7.503	31,372,795	7.0977	-7.33%
2008-04-11	0	15.00	14.92	14.94	14.56	15.38	10,581,500	158,737,030	15.001	7.646	7.605	7.615	7.421	7.839	20,759,879	7.6463	3.31%
2008-04-10	0	14.52	14.52	14.54	13.70	14.68	16,495,806	233,647,194	14.164	7.401	7.401	7.411	6.983	7.483	32,363,175	7.2195	0.14%
2008-04-09	0	14.50	14.50	14.58	14.44	15.70	21,826,500	321,182,080	14.715	7.391	7.391	7.432	7.360	8.002	42,821,481	7.5005	-7.64%
2008-04-08	0	15.70	15.70	15.74	15.42	15.92	14,334,500	224,233,850	15.643	8.002	8.002	8.023	7.860	8.115	28,122,902	7.9734	-1.26%
2008-04-07	0	15.90	15.90	15.94	15.14	15.98	11,135,109	172,708,968	15.510	8.104	8.104	8.125	7.717	8.145	21,846,006	7.9057	4.47%
2008-04-03	0	15.22	15.22	15.30	14.82	15.48	11,051,130	168,014,868	15.203	7.758	7.758	7.799	7.554	7.890	21,681,248	7.7493	3.68%
2008-04-02	0	14.68	14.78	14.80	14.12	15.10	28,489,430	419,934,591	14.740	7.483	7.534	7.544	7.197	7.697	55,893,505	7.5131	5.01%
2008-04-01	0	13.98	13.92	14.00	13.88	14.70	24,310,085	347,932,950	14.312	7.126	7.095	7.136	7.075	7.493	47,694,034	7.2951	0.14%
2008-03-31	0	13.96	13.94	13.96	13.60	14.58	27,453,228	389,220,637	14.178	7.116	7.105	7.116	6.932	7.432	53,860,577	7.2264	1.45%
2008-03-28	0	13.76	13.74	13.80	13.18	13.88	23,694,893	322,114,846	13.594	7.014	7.003	7.034	6.718	7.075	46,487,087	6.9291	6.83%
2008-03-27	0	12.88	12.90	12.94	11.78	13.40	18,350,000	236,733,140	12.901	6.565	6.575	6.596	6.004	6.830	36,000,924	6.5758	6.27%
2008-03-26	0	12.12	12.10	12.12	11.20	12.38	20,488,500	247,605,420	12.085	6.178	6.167	6.178	5.709	6.310	40,196,454	6.1599	6.50%
2008-03-25	0	11.38	11.38	11.40	10.74	11.88	17,408,366	196,860,861	11.308	5.800	5.800	5.811	5.474	6.055	34,153,530	5.7640	8.38%
2008-03-20	0	10.50	10.46	10.48	10.28	11.30	26,230,883	274,373,344	10.460	5.352	5.332	5.342	5.240	5.760	51,462,454	5.3315	-8.06%
2008-03-19	0	11.42	11.28	11.42	10.88	11.44	14,418,500	160,737,220	11.148	5.821	5.750	5.821	5.546	5.831	28,287,702	5.6822	9.39%
2008-03-18	0	10.44	10.42	10.46	9.920	10.68	16,662,500	170,073,630	10.207	5.321	5.311	5.332	5.056	5.444	32,690,213	5.2026	3.98%
2008-03-17	0	10.04	10.04	10.10	9.840	10.80	31,157,500	321,478,330	10.318	5.117	5.117	5.148	5.016	5.505	61,128,000	5.2591	-10.99%
2008-03-14	0	11.28	11.30	11.32	11.26	12.06	21,371,000	247,035,816	11.559	5.750	5.760	5.770	5.739	6.147	41,927,834	5.8919	-4.57%
2008-03-13	0	11.82	11.70	11.72	11.66	12.80	29,460,569	352,010,754	11.949	6.025	5.964	5.974	5.943	6.524	57,798,786	6.0903	-6.49%
2008-03-12	0	12.64	12.60	12.66	12.30	13.68	34,724,500	446,042,750	12.845	6.443	6.422	6.453	6.269	6.973	68,126,109	6.5473	-1.56%
2008-03-11	0	12.84	12.80	12.84	12.24	12.98	14,986,500	189,645,341	12.654	6.545	6.524	6.545	6.239	6.616	29,402,063	6.4501	1.58%
2008-03-10	0	12.64	12.62	12.66	12.54	13.30	33,476,000	424,278,350	12.674	6.443	6.433	6.453	6.392	6.779	65,676,673	6.4601	-6.37%
2008-03-07	0	13.50	13.40	13.42	13.16	14.14	12,365,500	165,749,720	13.404	6.881	6.830	6.840	6.708	7.207	24,259,914	6.8322	-4.53%
2008-03-06	0	14.14	14.12	14.16	13.84	14.48	8,563,000	122,144,825	14.264	7.207	7.197	7.217	7.054	7.381	16,799,777	7.2706	-0.70%
2008-03-05	0	14.24	13.96	14.24	13.76	14.54	12,822,000	179,624,230	14.009	7.258	7.116	7.258	7.014	7.411	25,155,523	7.1405	-3.39%
2008-03-04	0	14.74	14.74	14.78	14.54	15.60	9,843,796	145,572,771	14.788	7.513	7.513	7.534	7.411	7.951	19,312,575	7.5377	-5.03%
2008-03-03	0	15.52	15.42	15.50	15.28	15.64	9,119,332	141,302,894	15.495	7.911	7.860	7.900	7.788	7.972	17,891,247	7.8979	-3.24%
2008-02-29	0	16.04	16.04	16.06	15.56	16.08	8,224,000	129,724,438	15.774	8.176	8.176	8.186	7.931	8.196	16,134,692	8.0401	-0.87%
2008-02-28	0	16.18	16.08	16.18	15.62	16.30	9,192,000	147,963,750	16.097	8.247	8.196	8.247	7.962	8.308	18,033,815	8.2048	0.25%
2008-02-27	0	16.14	16.14	16.20	16.02	16.50	8,390,500	136,547,780	16.274	8.227	8.227	8.257	8.166	8.410	16,461,349	8.2951	1.77%
2008-02-26	0	15.86	15.82	15.88	15.40	16.22	6,087,000	96,138,390	15.794	8.084	8.064	8.094	7.850	8.267	11,942,105	8.0504	0.76%
2008-02-25	0	15.74	15.70	15.74	15.56	16.68	6,049,000	95,934,377	15.860	8.023	8.002	8.023	7.931	8.502	11,867,553	8.0838	-3.91%
2008-02-22	0	16.38	16.26	16.38	15.84	16.48	7,839,000	126,170,791	16.095	8.349	8.288	8.349	8.074	8.400	15,379,359	8.2039	-0.97%
2008-02-21	0	16.54	16.44	16.54	16.20	16.96	5,680,000	93,999,331	16.549	8.431	8.380	8.431	8.257	8.645	11,143,610	8.4353	-1.43%
2008-02-20	0	16.78	16.72	16.78	16.48	17.60	15,975,500	269,178,427	16.850	8.553	8.522	8.553	8.400	8.971	31,342,385	8.5883	-4.98%
2008-02-19	0	17.66	17.66	17.68	17.38	17.80	10,087,200	177,830,918	17.629	9.001	9.001	9.012	8.859	9.073	19,790,110	8.9858	0.46%
2008-02-18	0	17.58	17.44	17.58	17.32	18.16	10,583,500	186,737,830	17.644	8.961	8.889	8.961	8.828	9.256	20,763,803	8.9934	-3.09%
2008-02-15	0	18.14	18.14	18.16	17.10	18.20	7,264,500	127,716,210	17.581	9.246	9.246	9.256	8.716	9.277	14,252,246	8.9611	3.30%
2008-02-14	0	17.56	17.68	17.76	17.46	18.24	15,421,555	274,921,641	17.827	8.950	9.012	9.052	8.900	9.297	30,255,599	9.0866	3.17%
2008-02-13	0	17.02	17.02	17.06	16.96	17.86	18,791,000	324,738,030	17.282	8.675	8.675	8.696	8.645	9.103	36,866,124	8.8086	3.15%
2008-02-12	0	16.50	16.50	16.60	16.00	16.80	7,753,535	127,908,882	16.497	8.410	8.410	8.461	8.155	8.563	15,211,685	8.4086	4.17%
2008-02-11	0	15.84	15.72	15.84	15.62	16.82	9,720,977	158,526,951	16.308	8.074	8.013	8.074	7.962	8.573	19,071,616	8.3122	-4.92%
2008-02-06	0	16.66	16.66	16.80	16.24	17.18	12,795,828	211,523,307	16.531	8.492	8.492	8.563	8.278	8.757	25,104,176	8.4258	-3.03%
2008-02-05	0	17.18	17.00	17.10	15.48	17.46	23,859,066	402,774,272	16.881	8.757	8.665	8.716	7.890	8.900	46,809,179	8.6046	5.79%
2008-02-04	0	16.24	16.20	16.30	15.48	17.10	36,016,353	591,789,563	16.431	8.278	8.257	8.308	7.890	8.716	70,660,600	8.3751	8.85%
2008-02-01	0	14.92	14.82	14.90	13.92	15.50	43,109,815	628,473,996	14.578	7.605	7.554	7.595	7.095	7.900	84,577,286	7.4308	8.91%
2008-01-31	0	13.70	13.68	13.70	12.10	14.10	22,215,004	299,625,240	13.488	6.983	6.973	6.983	6.167	7.187	43,583,688	6.8747	2.39%
2008-01-30	0	13.38	13.28	13.30	13.30	15.06	24,523,876	336,831,144	13.735	6.820	6.769	6.779	6.779	7.676	48,113,472	7.0008	-10.08%
2008-01-29	0	14.88	14.86	14.90	14.44	15.78	17,998,916	270,847,705	15.048	7.584	7.574	7.595	7.360	8.043	35,312,132	7.6701	-3.75%
2008-01-28	0	15.46	15.20	15.46	15.10	16.50	11,842,834	184,488,272	15.578	7.880	7.748	7.880	7.697	8.410	23,234,494	7.9403	-4.57%
2008-01-25	0	16.20	16.12	16.30	15.28	16.60	35,214,117	552,525,798	15.691	8.257	8.217	8.308	7.788	8.461	69,086,690	7.9976	8.00%
2008-01-24	0	15.00	15.02	15.06	14.96	16.28	17,445,916	273,168,036	15.658	7.646	7.656	7.676	7.625	8.298	34,227,199	7.9810	-2.09%
2008-01-23	0	15.32	15.30	15.32	14.88	15.62	21,719,187	330,804,503	15.231	7.809	7.799	7.809	7.584	7.962	42,610,943	7.7634	9.27%
2008-01-22	0	14.02	14.14	14.22	12.80	14.52	35,406,000	493,293,265	13.933	7.146	7.207	7.248	6.524	7.401	69,463,146	7.1015	-8.37%
2008-01-21	0	15.30	15.26	15.28	15.00	15.88	12,825,870	197,753,987	15.418	7.799	7.778	7.788	7.646	8.094	25,163,116	7.8589	-5.56%
2008-01-18	0	16.20	16.06	16.12	15.32	16.58	14,204,680	230,780,874	16.247	8.257	8.186	8.217	7.809	8.451	27,868,208	8.2812	-0.25%
2008-01-17	0	16.24	16.14	16.26	14.60	16.50	21,598,580	336,790,176	15.593	8.278	8.227	8.288	7.442	8.410	42,374,324	7.9480	0.25%
2008-01-16	0	16.20	15.96	16.00	15.52	16.70	25,234,303	404,024,930	16.011	8.257	8.135	8.155	7.911	8.512	49,507,261	8.1609	-6.03%
2008-01-15	0	17.24	17.20	17.46	17.00	18.24	13,746,850	240,451,451	17.491	8.787	8.767	8.900	8.665	9.297	26,969,990	8.9155	-4.86%
2008-01-14	0	18.12	18.02	18.04	17.92	18.82	11,566,638	210,518,999	18.201	9.236	9.185	9.195	9.134	9.593	22,692,625	9.2770	-3.31%
2008-01-11	0	18.74	18.94	19.16	18.30	19.16	7,790,997	146,802,305	18.843	9.552	9.654	9.766	9.328	9.766	15,285,182	9.6042	0.00%
2008-01-10	0	18.74	18.76	18.86	18.66	20.10	15,317,369	297,852,716	19.445	9.552	9.562	9.613	9.511	10.25	30,051,196	9.9115	1.41%
2008-01-09	0	18.48	18.52	18.54	17.86	18.54	7,853,402	141,653,696	18.037	9.419	9.440	9.450	9.103	9.450	15,407,615	9.1937	2.55%
2008-01-08	0	18.02	18.02	18.04	17.84	18.36	12,528,500	225,534,856	18.002	9.185	9.185	9.195	9.093	9.358	24,579,705	9.1757	-1.42%
2008-01-07	0	18.28	18.10	18.28	17.88	18.40	10,375,874	187,666,309	18.087	9.317	9.226	9.317	9.114	9.379	20,356,461	9.2190	-2.77%
2008-01-04	0	18.80	18.72	18.80	18.70	19.08	8,443,711	159,387,976	18.877	9.583	9.542	9.583	9.532	9.725	16,565,744	9.6215	0.64%
2008-01-03	0	18.68	18.60	18.70	18.52	19.52	9,343,500	176,163,210	18.854	9.521	9.481	9.532	9.440	9.950	18,331,043	9.6101	-4.30%
2008-01-02	0	19.52	19.42	19.54	19.42	20.30	4,692,765	92,847,461	19.785	9.950	9.899	9.960	9.899	10.35	9,206,751	10.085	-1.91%
2007-12-31	0	19.90	19.78	19.90	19.76	20.15	2,758,962	54,884,350	19.893	10.14	10.08	10.14	10.07	10.27	5,412,816	10.140	0.51%
2007-12-28	0	19.80	19.78	19.80	19.74	20.50	2,984,869	59,503,774	19.935	10.09	10.08	10.09	10.06	10.45	5,856,024	10.161	-2.22%
2007-12-27	0	20.25	20.00	20.35	19.80	21.30	8,099,311	164,110,936	20.262	10.32	10.19	10.37	10.09	10.86	15,890,064	10.328	-1.22%
2007-12-24	0	20.50	20.10	20.75	19.98	20.90	7,714,000	158,725,225	20.576	10.45	10.25	10.58	10.18	10.65	15,134,122	10.488	5.45%
2007-12-21	0	19.44	19.40	19.68	19.12	19.98	8,103,972	159,633,006	19.698	9.909	9.888	10.03	9.746	10.18	15,899,209	10.040	0.52%
2007-12-20	0	19.34	19.34	19.38	19.18	19.92	6,100,811	119,328,889	19.560	9.858	9.858	9.878	9.776	10.15	11,969,201	9.9697	0.94%
2007-12-19	0	19.16	18.98	19.16	18.16	19.38	9,366,000	178,356,465	19.043	9.766	9.674	9.766	9.256	9.878	18,375,186	9.7064	5.97%
2007-12-18	0	18.08	18.04	18.08	17.74	18.58	17,451,931	315,967,395	18.105	9.216	9.195	9.216	9.042	9.470	34,239,000	9.2283	0.00%
2007-12-17	0	18.08	18.10	18.12	17.62	18.40	11,393,000	205,099,550	18.002	9.216	9.226	9.236	8.981	9.379	22,351,964	9.1759	-3.93%
2007-12-14	0	18.82	18.66	18.70	18.12	19.00	12,041,787	223,305,902	18.544	9.593	9.511	9.532	9.236	9.684	23,624,821	9.4522	-2.39%
2007-12-13	0	19.28	19.58	19.60	18.70	20.25	29,118,000	555,980,535	19.094	9.827	9.980	9.990	9.532	10.32	57,126,698	9.7324	-5.72%
2007-12-12	0	20.45	20.45	20.50	19.50	20.50	18,451,000	368,274,900	19.960	10.42	10.42	10.45	9.939	10.45	36,199,077	10.174	-2.85%
2007-12-11	0	21.05	21.05	21.20	20.45	21.50	10,527,500	219,562,125	20.856	10.73	10.73	10.81	10.42	10.96	20,653,936	10.631	0.24%
2007-12-10	0	21.00	20.95	21.00	20.90	22.75	6,522,000	139,511,850	21.391	10.70	10.68	10.70	10.65	11.60	12,795,533	10.903	-4.55%
2007-12-07	0	22.00	21.95	22.00	21.65	22.30	5,020,065	110,403,469	21.992	11.21	11.19	11.21	11.04	11.37	9,848,882	11.210	-0.23%
2007-12-06	0	22.05	22.05	22.10	21.90	22.70	12,269,229	271,851,543	22.157	11.24	11.24	11.26	11.16	11.57	24,071,040	11.294	0.23%
2007-12-05	0	22.00	21.95	22.15	21.25	22.80	13,092,969	286,551,830	21.886	11.21	11.19	11.29	10.83	11.62	25,687,138	11.155	-1.35%
2007-12-04	0	22.30	22.20	22.35	22.15	22.80	8,386,636	188,056,547	22.423	11.37	11.32	11.39	11.29	11.62	16,453,768	11.429	-1.33%
2007-12-03	0	22.60	22.60	22.65	22.15	23.30	16,686,080	378,400,070	22.678	11.52	11.52	11.54	11.29	11.88	32,736,474	11.559	-1.31%
2007-11-30	0	22.90	22.90	23.10	22.15	23.60	12,441,696	284,097,371	22.834	11.67	11.67	11.77	11.29	12.03	24,409,404	11.639	2.92%
2007-11-29	0	22.25	22.00	22.10	20.95	22.45	11,431,634	249,006,891	21.782	11.34	11.21	11.26	10.68	11.44	22,427,760	11.103	8.54%
2007-11-28	0	20.50	20.40	20.50	20.05	21.20	9,363,500	192,357,900	20.543	10.45	10.40	10.45	10.22	10.81	18,370,281	10.471	0.24%
2007-11-27	0	20.45	20.40	20.45	19.86	21.80	10,653,701	219,152,329	20.571	10.42	10.40	10.42	10.12	11.11	20,901,530	10.485	-0.73%
2007-11-26	0	20.60	20.60	20.75	20.45	21.00	10,431,000	216,357,545	20.742	10.50	10.50	10.58	10.42	10.70	20,464,613	10.572	2.49%
2007-11-23	0	20.10	20.05	20.10	19.52	20.70	12,662,800	253,370,030	20.009	10.25	10.22	10.25	9.950	10.55	24,843,188	10.199	1.52%
2007-11-22	0	19.80	19.78	19.86	19.66	20.70	11,291,000	226,534,545	20.063	10.09	10.08	10.12	10.02	10.55	22,151,849	10.226	-4.81%
2007-11-21	0	20.80	20.50	20.80	20.30	22.00	11,129,000	233,366,775	20.969	10.60	10.45	10.60	10.35	11.21	21,834,021	10.688	-4.37%
2007-11-20	0	21.75	21.70	21.75	20.30	22.00	14,164,000	300,410,350	21.209	11.09	11.06	11.09	10.35	11.21	27,788,397	10.811	0.69%
2007-11-19	0	21.60	21.25	21.60	20.90	22.35	11,402,500	245,060,979	21.492	11.01	10.83	11.01	10.65	11.39	22,370,602	10.955	-3.36%
2007-11-16	0	22.35	22.45	22.50	21.75	23.80	19,561,000	436,873,960	22.334	11.39	11.44	11.47	11.09	12.13	38,376,789	11.384	-6.87%
2007-11-15	0	24.00	24.10	24.15	23.85	25.00	9,776,000	240,207,425	24.571	12.23	12.28	12.31	12.16	12.74	19,179,566	12.524	0.00%
2007-11-14	0	24.00	23.95	24.00	23.55	24.50	19,445,000	463,967,200	23.861	12.23	12.21	12.23	12.00	12.49	38,149,208	12.162	4.12%
2007-11-13	0	23.05	23.10	23.20	22.25	24.10	12,691,500	288,670,175	22.745	11.75	11.77	11.83	11.34	12.28	24,899,495	11.593	-3.56%
2007-11-12	0	23.90	23.90	23.95	23.65	25.35	11,625,500	280,338,714	24.114	12.18	12.18	12.21	12.05	12.92	22,808,106	12.291	-9.81%
2007-11-09	0	26.50	26.45	26.70	25.60	26.90	7,668,000	200,885,950	26.198	13.51	13.48	13.61	13.05	13.71	15,043,874	13.353	-1.30%
2007-11-08	0	26.85	26.85	26.90	26.70	28.20	6,568,900	177,908,485	27.084	13.69	13.69	13.71	13.61	14.37	12,887,546	13.805	-3.94%
2007-11-07	0	27.95	27.85	28.00	27.45	28.90	8,463,600	237,145,820	28.020	14.25	14.20	14.27	13.99	14.73	16,604,764	14.282	3.14%
2007-11-06	0	27.10	26.75	26.80	26.40	27.45	13,724,853	366,987,483	26.739	13.81	13.63	13.66	13.46	13.99	26,926,834	13.629	1.69%
2007-11-05	0	26.65	26.55	26.60	25.85	28.35	16,369,714	442,946,145	27.059	13.58	13.53	13.56	13.18	14.45	32,115,795	13.792	-5.83%
2007-11-02	0	28.30	28.30	28.35	27.80	28.50	5,393,850	152,172,649	28.212	14.42	14.42	14.45	14.17	14.53	10,582,212	14.380	-2.58%
2007-11-01	0	29.05	29.25	29.50	28.35	29.90	21,155,516	619,264,651	29.272	14.81	14.91	15.04	14.45	15.24	41,505,075	14.920	6.22%
2007-10-31	0	27.35	27.35	27.45	26.80	28.35	20,818,530	573,580,791	27.552	13.94	13.94	13.99	13.66	14.45	40,843,941	14.043	3.99%
2007-10-30	0	26.30	26.25	26.50	25.40	27.15	14,734,035	385,475,232	26.162	13.41	13.38	13.51	12.95	13.84	28,906,751	13.335	2.94%
2007-10-29	0	25.55	25.55	25.70	24.90	26.00	14,835,000	376,939,525	25.409	13.02	13.02	13.10	12.69	13.25	29,104,835	12.951	5.36%
2007-10-26	0	24.25	24.15	24.20	23.60	24.75	11,487,283	276,985,677	24.112	12.36	12.31	12.33	12.03	12.62	22,536,938	12.290	0.62%
2007-10-25	0	24.10	24.00	24.10	23.50	24.60	10,032,000	240,704,213	23.994	12.28	12.23	12.28	11.98	12.54	19,681,813	12.230	1.26%
2007-10-24	0	23.80	23.70	23.80	23.00	24.60	11,808,980	280,920,382	23.789	12.13	12.08	12.13	11.72	12.54	23,168,076	12.125	-0.42%
2007-10-23	0	23.90	23.90	24.00	22.90	25.90	4,930,500	118,995,075	24.135	12.18	12.18	12.23	11.67	13.20	9,673,164	12.302	0.21%
2007-10-22	0	23.85	23.80	23.85	22.60	25.05	8,105,520	193,824,072	23.913	12.16	12.13	12.16	11.52	12.77	15,902,246	12.188	-1.45%
2007-10-18	0	24.20	24.05	24.20	23.60	24.45	11,131,000	267,796,075	24.059	12.33	12.26	12.33	12.03	12.46	21,837,945	12.263	4.76%
2007-10-17	0	23.10	23.15	23.30	22.95	24.40	12,588,100	291,601,575	23.165	11.77	11.80	11.88	11.70	12.44	24,696,634	11.807	-5.33%
2007-10-16	0	24.40	24.25	24.50	23.75	25.35	12,666,500	309,141,375	24.406	12.44	12.36	12.49	12.11	12.92	24,850,447	12.440	-2.01%
2007-10-15	0	24.90	25.00	25.20	24.30	25.90	18,476,010	461,830,150	24.996	12.69	12.74	12.84	12.39	13.20	36,248,144	12.741	-1.58%
2007-10-12	0	25.30	25.25	25.45	25.25	26.50	15,558,987	399,387,271	25.669	12.90	12.87	12.97	12.87	13.51	30,525,227	13.084	-3.80%
2007-10-11	0	26.30	26.15	26.30	25.80	28.00	10,939,603	288,318,462	26.356	13.41	13.33	13.41	13.15	14.27	21,462,443	13.434	3.34%
2007-10-10	0	25.45	25.40	25.45	24.85	25.60	14,413,050	363,468,515	25.218	12.97	12.95	12.97	12.67	13.05	28,277,009	12.854	3.67%
2007-10-09	0	24.55	24.30	24.70	24.15	24.95	5,132,400	125,602,715	24.473	12.51	12.39	12.59	12.31	12.72	10,069,272	12.474	1.24%
2007-10-08	0	24.25	24.30	24.55	23.90	25.45	5,239,520	129,154,799	24.650	12.36	12.39	12.51	12.18	12.97	10,279,431	12.564	2.11%
2007-10-05	0	23.75	23.70	23.75	22.85	24.35	6,663,600	157,721,833	23.669	12.11	12.08	12.11	11.65	12.41	13,073,338	12.064	3.94%
2007-10-04	0	22.85	22.90	23.05	22.00	23.70	7,560,070	173,973,797	23.012	11.65	11.67	11.75	11.21	12.08	14,832,126	11.730	-5.97%
2007-10-03	0	24.30	24.00	24.15	23.85	25.70	18,385,923	453,917,585	24.688	12.39	12.23	12.31	12.16	13.10	36,071,402	12.584	-0.21%
2007-10-02	0	24.35	24.15	24.35	23.80	24.80	12,772,963	311,328,479	24.374	12.41	12.31	12.41	12.13	12.64	25,059,317	12.424	2.96%
2007-09-28	0	23.65	23.60	23.65	23.05	24.15	7,752,000	182,692,890	23.567	12.05	12.03	12.05	11.75	12.31	15,208,674	12.012	0.00%
2007-09-27	0	23.65	23.55	23.65	23.00	24.00	18,612,238	438,105,692	23.539	12.05	12.00	12.05	11.72	12.23	36,515,410	11.998	-1.05%
2007-09-25	0	23.90	23.85	23.90	23.65	24.30	11,758,500	281,794,450	23.965	12.18	12.16	12.18	12.05	12.39	23,069,039	12.215	0.42%
2007-09-24	0	23.80	23.80	23.90	23.30	24.50	10,216,090	245,838,905	24.064	12.13	12.13	12.18	11.88	12.49	20,042,980	12.266	2.15%
2007-09-21	0	23.30	23.30	23.35	22.65	23.50	8,102,982	186,446,781	23.010	11.88	11.88	11.90	11.54	11.98	15,897,267	11.728	-0.21%
2007-09-20	0	23.35	23.25	23.30	22.40	23.55	8,837,460	202,579,119	22.923	11.90	11.85	11.88	11.42	12.00	17,338,241	11.684	2.86%
2007-09-19	0	22.70	22.45	22.50	21.80	22.90	32,579,310	733,266,897	22.507	11.57	11.44	11.47	11.11	11.67	63,917,454	11.472	4.61%
2007-09-18	0	21.70	21.65	21.70	21.05	21.80	15,534,000	334,165,050	21.512	11.06	11.04	11.06	10.73	11.11	30,476,205	10.965	0.93%
2007-09-17	0	21.50	21.40	21.45	21.00	22.40	14,002,259	302,680,013	21.617	10.96	10.91	10.93	10.70	11.42	27,471,077	11.018	0.94%
2007-09-14	0	21.30	21.30	21.35	21.00	22.00	16,411,902	354,059,209	21.573	10.86	10.86	10.88	10.70	11.21	32,198,564	10.996	1.67%
2007-09-13	0	20.95	20.90	20.95	20.75	21.10	21,474,380	449,538,660	20.934	10.68	10.65	10.68	10.58	10.75	42,130,656	10.670	1.45%
2007-09-12	0	20.65	20.50	20.65	20.35	22.20	10,743,581	222,901,645	20.747	10.53	10.45	10.53	10.37	11.32	21,077,866	10.575	1.98%
2007-09-11	0	20.25	20.20	20.30	20.00	20.75	9,325,685	190,603,526	20.439	10.32	10.30	10.35	10.19	10.58	18,296,092	10.418	1.25%
2007-09-10	0	20.00	19.96	20.00	19.86	20.35	7,411,000	149,216,595	20.135	10.19	10.17	10.19	10.12	10.37	14,539,665	10.263	-2.68%
2007-09-07	0	20.55	20.50	20.60	20.25	20.70	4,043,500	82,426,625	20.385	10.47	10.45	10.50	10.32	10.55	7,932,956	10.390	0.24%
2007-09-06	0	20.50	20.30	20.50	19.94	20.80	4,299,500	87,494,995	20.350	10.45	10.35	10.45	10.16	10.60	8,435,203	10.373	-0.24%
2007-09-05	0	20.70	20.65	20.70	20.50	21.30	8,364,500	174,696,843	20.886	10.47	10.45	10.47	10.37	10.78	16,530,123	10.568	0.49%
2007-09-04	0	20.60	20.50	20.55	20.20	21.25	8,648,187	180,399,429	20.860	10.42	10.37	10.40	10.22	10.75	17,090,752	10.555	0.98%
2007-09-03	0	20.40	20.40	20.45	19.90	20.55	11,049,158	224,432,914	20.312	10.32	10.32	10.35	10.07	10.40	21,835,608	10.278	-0.97%
2007-08-31	0	20.60	20.60	20.65	20.25	21.00	7,721,300	159,736,145	20.688	10.42	10.42	10.45	10.25	10.63	15,259,016	10.468	1.48%
2007-08-30	0	20.30	20.25	20.35	20.05	21.15	5,957,065	122,125,997	20.501	10.27	10.25	10.30	10.15	10.70	11,772,493	10.374	1.70%
2007-08-29	0	19.96	19.90	20.00	19.34	20.20	13,482,000	265,480,191	19.692	10.10	10.07	10.12	9.786	10.22	26,643,448	9.9642	-4.27%
2007-08-28	0	20.85	20.90	21.00	20.20	21.50	9,503,166	198,480,203	20.886	10.55	10.58	10.63	10.22	10.88	18,780,382	10.568	-0.71%
2007-08-27	0	21.00	21.00	21.05	20.50	21.25	11,500,870	241,286,882	20.980	10.63	10.63	10.65	10.37	10.75	22,728,292	10.616	4.48%
2007-08-24	0	20.10	20.05	20.10	19.50	20.30	5,616,220	111,399,538	19.835	10.17	10.15	10.17	9.867	10.27	11,098,907	10.037	1.11%
2007-08-23	0	19.88	19.78	19.86	19.60	20.50	9,365,640	187,387,573	20.008	10.06	10.01	10.05	9.918	10.37	18,508,600	10.124	2.47%
2007-08-22	0	19.40	19.34	19.40	18.86	19.86	9,947,000	192,695,420	19.372	9.817	9.786	9.817	9.543	10.05	19,657,497	9.8026	1.68%
2007-08-21	0	19.08	19.04	19.06	18.10	19.80	19,927,304	381,449,391	19.142	9.655	9.635	9.645	9.159	10.02	39,380,810	9.6862	6.59%
2007-08-20	0	17.90	17.70	17.74	16.74	18.40	22,720,320	401,170,457	17.657	9.058	8.956	8.977	8.471	9.311	44,900,435	8.9347	11.18%
2007-08-17	0	16.10	16.02	16.10	13.72	17.36	23,229,000	366,746,490	15.788	8.147	8.106	8.147	6.943	8.784	45,905,700	7.9891	-3.01%
2007-08-16	0	16.60	16.50	16.52	16.28	17.78	24,651,500	418,530,990	16.978	8.400	8.349	8.359	8.238	8.997	48,716,878	8.5911	-6.53%
2007-08-15	0	17.76	17.82	17.84	17.42	18.38	18,441,224	326,610,919	17.711	8.987	9.017	9.027	8.815	9.301	36,443,984	8.9620	-4.00%
2007-08-14	0	18.50	18.50	18.56	18.28	19.10	11,494,000	214,931,044	18.699	9.361	9.361	9.392	9.250	9.665	22,714,715	9.4622	-3.65%
2007-08-13	0	19.20	19.18	19.20	18.80	19.56	4,793,000	91,871,030	19.168	9.715	9.705	9.715	9.513	9.898	9,472,040	9.6992	1.48%
2007-08-10	0	18.92	18.92	19.00	18.52	19.16	5,703,000	107,721,110	18.889	9.574	9.574	9.614	9.371	9.695	11,270,404	9.5579	-5.12%
2007-08-09	0	19.94	19.96	20.15	19.94	21.10	8,366,001	170,955,634	20.435	10.09	10.10	10.20	10.09	10.68	16,533,089	10.340	-1.77%
2007-08-08	0	20.30	20.20	20.35	19.18	20.35	7,204,000	142,814,390	19.824	10.27	10.22	10.30	9.705	10.30	14,236,716	10.031	5.84%
2007-08-07	0	19.18	19.14	19.18	18.80	19.68	5,123,500	98,296,755	19.186	9.705	9.685	9.705	9.513	9.958	10,125,182	9.7081	-0.62%
2007-08-06	0	19.30	19.12	19.30	18.88	19.70	3,929,426	75,536,597	19.223	9.766	9.675	9.766	9.554	9.969	7,765,425	9.7273	-3.02%
2007-08-03	0	19.90	19.86	19.90	19.64	20.30	12,117,047	241,942,158	19.967	10.07	10.05	10.07	9.938	10.27	23,945,995	10.104	2.47%
2007-08-02	0	19.42	19.40	19.42	18.92	20.50	13,311,046	259,777,165	19.516	9.827	9.817	9.827	9.574	10.37	26,305,605	9.8754	-1.52%
2007-08-01	0	19.72	19.68	19.70	19.02	21.00	18,313,703	366,928,497	20.036	9.979	9.958	9.969	9.624	10.63	36,191,974	10.138	-6.10%
2007-07-31	0	21.00	20.95	21.00	20.35	21.30	13,683,003	285,952,929	20.898	10.63	10.60	10.63	10.30	10.78	27,040,675	10.575	2.19%
2007-07-30	0	20.55	20.40	20.45	20.00	21.00	16,010,800	325,631,845	20.338	10.40	10.32	10.35	10.12	10.63	31,640,922	10.291	-1.67%
2007-07-27	0	20.90	20.90	21.00	19.78	21.00	29,849,900	609,778,439	20.428	10.58	10.58	10.63	10.01	10.63	58,990,080	10.337	-3.69%
2007-07-26	0	21.70	21.70	21.75	21.00	22.35	17,386,000	376,694,955	21.667	10.98	10.98	11.01	10.63	11.31	34,358,625	10.964	-0.91%
2007-07-25	0	21.90	21.85	21.95	21.05	21.95	21,467,700	467,983,930	21.799	11.08	11.06	11.11	10.65	11.11	42,424,977	11.031	-0.90%
2007-07-24	0	22.10	22.00	22.10	21.00	22.45	31,192,215	688,418,406	22.070	11.18	11.13	11.18	10.63	11.36	61,642,794	11.168	7.80%
2007-07-23	0	20.50	20.55	20.75	19.76	21.30	12,632,324	259,654,588	20.555	10.37	10.40	10.50	9.999	10.78	24,964,298	10.401	2.91%
2007-07-20	0	19.92	19.90	19.92	19.24	20.30	22,304,540	443,989,037	19.906	10.08	10.07	10.08	9.736	10.27	44,078,761	10.073	3.53%
2007-07-19	0	19.24	19.20	19.28	18.90	19.52	11,070,500	212,514,830	19.197	9.736	9.715	9.756	9.564	9.877	21,877,784	9.7137	-1.43%
2007-07-18	0	19.52	19.50	19.54	19.34	19.80	3,434,700	67,164,490	19.555	9.877	9.867	9.888	9.786	10.02	6,787,736	9.8950	-1.11%
2007-07-17	0	19.74	19.62	19.90	19.50	20.00	8,956,167	177,591,902	19.829	9.989	9.928	10.07	9.867	10.12	17,699,389	10.034	0.00%
2007-07-16	0	19.74	19.68	19.72	19.52	20.00	6,854,500	135,416,040	19.756	9.989	9.958	9.979	9.877	10.12	13,546,025	9.9967	0.82%
2007-07-13	0	19.58	19.54	19.56	19.50	20.00	6,031,680	118,697,454	19.679	9.908	9.888	9.898	9.867	10.12	11,919,949	9.9579	0.93%
2007-07-12	0	19.40	19.40	19.44	19.14	19.90	9,064,664	175,473,322	19.358	9.817	9.817	9.837	9.685	10.07	17,913,804	9.7954	-1.52%
2007-07-11	0	19.70	19.54	19.70	19.44	19.96	6,135,700	120,794,787	19.687	9.969	9.888	9.969	9.837	10.10	12,125,516	9.9620	-1.50%
2007-07-10	0	20.00	19.94	20.00	19.54	20.00	9,386,580	186,060,594	19.822	10.12	10.09	10.12	9.888	10.12	18,549,982	10.030	0.60%
2007-07-09	0	19.88	19.90	19.92	19.20	20.45	17,900,909	355,727,093	19.872	10.06	10.07	10.08	9.715	10.35	35,376,201	10.056	3.87%
2007-07-06	0	19.14	19.14	19.16	19.08	19.34	11,223,380	214,749,672	19.134	9.685	9.685	9.695	9.655	9.786	22,179,910	9.6822	0.21%
2007-07-05	0	19.10	19.08	19.10	18.30	19.24	24,484,100	464,394,787	18.967	9.665	9.655	9.665	9.260	9.736	48,386,059	9.5977	4.71%
2007-07-04	0	18.24	18.20	18.24	17.98	18.50	15,959,606	291,665,741	18.275	9.230	9.209	9.230	9.098	9.361	31,539,752	9.2476	1.33%
2007-07-03	0	18.00	18.00	18.04	17.48	18.16	16,396,567	293,420,897	17.895	9.108	9.108	9.129	8.845	9.189	32,403,284	9.0553	2.97%
2007-06-29	0	17.48	17.52	17.54	16.98	17.52	11,986,500	205,602,120	17.153	8.845	8.865	8.876	8.592	8.865	23,688,005	8.6796	0.69%
2007-06-28	0	17.36	17.38	17.40	17.22	17.46	13,447,866	233,146,131	17.337	8.784	8.795	8.805	8.714	8.835	26,575,991	8.7728	-0.23%
2007-06-27	0	17.40	17.40	17.46	17.24	17.98	10,046,000	175,520,010	17.472	8.805	8.805	8.835	8.724	9.098	19,853,143	8.8409	-3.01%
2007-06-26	0	17.94	17.92	17.94	17.74	18.28	6,244,500	112,793,295	18.063	9.078	9.068	9.078	8.977	9.250	12,340,529	9.1401	-1.21%
2007-06-25	0	18.16	18.04	18.16	17.82	18.22	5,711,500	103,319,837	18.090	9.189	9.129	9.189	9.017	9.220	11,287,202	9.1537	0.44%
2007-06-22	0	18.08	18.08	18.10	17.72	18.20	10,620,680	191,351,056	18.017	9.149	9.149	9.159	8.967	9.209	20,988,840	9.1168	-0.66%
2007-06-21	0	18.20	18.18	18.20	17.80	18.30	13,418,487	243,850,831	18.173	9.209	9.199	9.209	9.007	9.260	26,517,932	9.1957	0.22%
2007-06-20	0	18.16	18.06	18.10	17.88	18.20	21,300,160	384,763,365	18.064	9.189	9.139	9.159	9.048	9.209	42,093,881	9.1406	0.22%
2007-06-18	0	18.12	18.10	18.12	17.52	18.14	16,089,434	288,056,235	17.903	9.169	9.159	9.169	8.865	9.179	31,796,321	9.0594	4.86%
2007-06-15	0	17.28	17.26	17.28	17.10	17.46	12,591,000	217,170,870	17.248	8.744	8.734	8.744	8.653	8.835	24,882,633	8.7278	-0.12%
2007-06-14	0	17.30	17.24	17.32	17.06	17.56	22,219,625	385,500,532	17.350	8.754	8.724	8.764	8.633	8.886	43,910,949	8.7791	4.22%
2007-06-13	0	16.60	16.64	16.68	16.22	16.72	21,419,996	352,096,115	16.438	8.400	8.420	8.440	8.208	8.461	42,330,704	8.3177	0.36%
2007-06-12	0	16.54	16.58	16.60	16.24	16.74	19,687,000	322,999,910	16.407	8.369	8.390	8.400	8.218	8.471	38,905,916	8.3021	-1.43%
2007-06-11	0	16.78	16.76	16.78	16.76	17.42	15,817,227	269,220,778	17.021	8.491	8.481	8.491	8.481	8.815	31,258,379	8.6128	-3.34%
2007-06-08	0	17.36	17.36	17.38	17.26	17.50	24,723,500	430,819,880	17.426	8.784	8.784	8.795	8.734	8.855	48,859,167	8.8176	-3.02%
2007-06-07	0	17.90	17.90	17.98	17.64	18.24	21,262,000	381,495,940	17.943	9.058	9.058	9.098	8.926	9.230	42,018,468	9.0792	0.00%
2007-06-06	0	17.90	17.90	17.98	17.70	18.02	12,576,987	225,188,418	17.905	9.058	9.058	9.098	8.956	9.118	24,854,940	9.0601	0.79%
2007-06-05	0	17.76	17.76	17.90	17.70	18.14	15,124,900	271,809,410	17.971	8.987	8.987	9.058	8.956	9.179	29,890,186	9.0936	-2.31%
2007-06-04	0	18.18	18.14	18.20	18.04	18.44	9,982,549	182,341,359	18.266	9.199	9.179	9.209	9.129	9.331	19,727,750	9.2429	-0.44%
2007-06-01	0	18.26	18.26	18.28	17.64	18.50	15,570,006	282,218,744	18.126	9.240	9.240	9.250	8.926	9.361	30,769,815	9.1719	3.75%
2007-05-31	0	17.60	17.54	17.58	17.08	17.72	9,030,000	158,023,740	17.500	8.906	8.876	8.896	8.643	8.967	17,845,300	8.8552	3.17%
2007-05-30	0	17.06	17.04	17.06	16.98	17.40	14,123,820	243,257,010	17.223	8.633	8.623	8.633	8.592	8.805	27,911,828	8.7152	-2.29%
2007-05-29	0	17.46	17.46	17.50	17.36	17.54	9,239,840	161,215,565	17.448	8.835	8.835	8.855	8.784	8.876	18,259,991	8.8289	0.81%
2007-05-28	0	17.32	17.34	17.36	17.32	17.50	3,873,520	67,231,092	17.357	8.764	8.774	8.784	8.764	8.855	7,654,942	8.7827	0.35%
2007-05-25	0	17.26	17.26	17.30	17.00	17.32	10,205,670	176,594,787	17.304	8.734	8.734	8.754	8.602	8.764	20,168,687	8.7559	-2.49%
2007-05-23	0	17.70	17.70	17.72	17.36	17.72	4,581,500	80,152,900	17.495	8.956	8.956	8.967	8.784	8.967	9,054,069	8.8527	1.84%
2007-05-22	0	17.38	17.32	17.40	17.20	17.66	6,904,000	120,218,860	17.413	8.795	8.764	8.805	8.703	8.936	13,643,848	8.8112	-1.25%
2007-05-21	0	17.60	17.58	17.60	17.34	17.70	3,637,500	64,082,140	17.617	8.906	8.896	8.906	8.774	8.956	7,188,514	8.9145	1.27%
2007-05-18	0	17.38	17.36	17.42	17.28	17.60	3,982,500	69,391,720	17.424	8.795	8.784	8.815	8.744	8.906	7,870,311	8.8169	-1.36%
2007-05-17	0	17.62	17.58	17.60	17.36	17.72	10,412,200	183,461,440	17.620	8.916	8.896	8.906	8.784	8.967	20,576,836	8.9159	1.85%
2007-05-16	0	17.30	17.28	17.30	17.12	17.34	8,601,700	148,299,200	17.241	8.754	8.744	8.754	8.663	8.774	16,998,883	8.7241	0.00%
2007-05-15	0	17.30	17.28	17.30	16.80	17.60	11,416,500	196,555,040	17.217	8.754	8.744	8.754	8.501	8.906	22,561,558	8.7119	-2.04%
2007-05-14	0	17.66	17.60	17.72	17.56	17.86	14,553,023	257,842,941	17.718	8.936	8.906	8.967	8.886	9.037	28,760,029	8.9653	1.85%
2007-05-11	0	17.34	17.30	17.34	17.20	17.50	7,814,000	136,262,715	17.438	8.774	8.754	8.774	8.703	8.855	15,442,212	8.8240	-1.59%
2007-05-10	0	17.62	17.60	17.62	17.40	17.66	8,867,180	155,560,376	17.543	8.916	8.906	8.916	8.805	8.936	17,523,531	8.8772	2.09%
2007-05-09	0	17.26	17.24	17.30	17.00	17.42	18,679,077	321,481,358	17.211	8.734	8.724	8.754	8.602	8.815	36,914,035	8.7089	-0.58%
2007-05-08	0	17.36	17.32	17.38	17.00	17.60	357,001,500	6,355,841,930	17.803	8.784	8.764	8.795	8.602	8.906	705,514,824	9.0088	-7.86%
2007-05-07	1	-	-	-	-	-	0	0	-	9.533	-	-	-	-	0	-	0.00%
2007-05-04	0	18.84	18.94	18.96	18.34	19.08	13,003,050	243,847,884	18.753	9.533	9.584	9.594	9.280	9.655	25,696,936	9.4894	4.90%
2007-05-03	0	17.96	17.90	17.96	17.14	18.02	8,370,700	147,810,462	17.658	9.088	9.058	9.088	8.673	9.118	16,542,376	8.9353	5.28%
2007-05-02	0	17.06	17.04	17.06	16.70	17.42	7,730,500	133,060,000	17.212	8.633	8.623	8.633	8.450	8.815	15,277,197	8.7097	2.03%
2007-04-30	0	16.72	16.68	16.72	16.46	17.00	9,764,000	162,467,240	16.639	8.461	8.440	8.461	8.329	8.602	19,295,848	8.4198	-0.95%
2007-04-27	0	16.88	16.88	16.90	16.86	17.80	6,791,418	116,768,664	17.194	8.542	8.542	8.552	8.531	9.007	13,421,361	8.7002	-4.42%
2007-04-26	0	17.66	17.40	17.76	17.36	17.76	6,730,100	118,640,396	17.628	8.936	8.805	8.987	8.784	8.987	13,300,183	8.9202	2.56%
2007-04-25	0	17.22	17.16	17.22	16.96	17.54	7,219,143	124,082,847	17.188	8.714	8.683	8.714	8.582	8.876	14,266,641	8.6974	-1.37%
2007-04-24	0	17.46	17.46	17.58	17.28	18.40	17,616,250	311,072,810	17.658	8.835	8.835	8.896	8.744	9.311	34,813,651	8.9354	-6.13%
2007-04-23	0	18.60	18.38	18.40	18.38	19.50	4,653,860	87,836,820	18.874	9.412	9.301	9.311	9.301	9.867	9,197,068	9.5505	-2.62%
2007-04-20	0	19.10	19.00	19.08	18.70	19.58	11,452,900	217,033,378	18.950	9.665	9.614	9.655	9.462	9.908	22,633,492	9.5890	2.14%
2007-04-19	0	18.70	18.70	18.80	18.00	19.50	13,843,500	259,937,755	18.777	9.462	9.462	9.513	9.108	9.867	27,357,853	9.5014	-3.71%
2007-04-18	0	19.62	19.76	19.80	17.18	19.80	22,109,650	425,891,882	19.263	9.827	9.897	9.917	8.605	9.917	44,143,600	9.6479	3.15%
2007-04-17	0	19.02	19.02	19.06	18.92	19.60	22,000,106	418,705,331	19.032	9.526	9.526	9.546	9.476	9.817	43,924,887	9.5323	0.53%
2007-04-16	0	18.92	18.80	18.90	17.50	19.00	21,309,430	388,730,323	18.242	9.476	9.416	9.466	8.765	9.516	42,545,900	9.1367	10.13%
2007-04-13	0	17.18	17.16	17.22	16.94	17.98	22,562,500	386,158,430	17.115	8.605	8.595	8.625	8.485	9.005	45,047,750	8.5722	-2.05%
2007-04-12	0	17.54	17.54	17.60	17.30	17.72	4,899,700	86,006,306	17.553	8.785	8.785	8.815	8.665	8.875	9,782,624	8.7917	-0.68%
2007-04-11	0	17.66	17.66	17.78	17.32	18.30	12,145,500	215,803,637	17.768	8.845	8.845	8.905	8.675	9.166	24,249,416	8.8993	1.96%
2007-04-10	0	17.32	17.24	17.26	16.88	17.50	15,058,090	258,362,974	17.158	8.675	8.635	8.645	8.454	8.765	30,064,623	8.5936	2.49%
2007-04-04	0	16.90	16.86	16.88	16.50	17.08	18,252,020	307,522,878	16.849	8.464	8.444	8.454	8.264	8.555	36,441,548	8.4388	3.81%
2007-04-03	0	16.28	16.26	16.28	16.12	16.36	15,495,554	251,605,917	16.237	8.154	8.144	8.154	8.074	8.194	30,938,054	8.1326	2.13%
2007-04-02	0	15.94	15.86	15.90	15.36	16.10	8,460,680	133,223,786	15.746	7.984	7.944	7.964	7.693	8.064	16,892,392	7.8866	2.97%
2007-03-30	0	15.48	15.42	15.48	15.00	15.50	5,258,000	80,206,300	15.254	7.753	7.723	7.753	7.513	7.763	10,497,997	7.6402	2.38%
2007-03-29	0	15.12	15.10	15.16	14.58	15.16	8,032,000	119,395,560	14.865	7.573	7.563	7.593	7.303	7.593	16,036,500	7.4452	2.30%
2007-03-28	0	14.78	14.78	14.80	14.58	15.36	12,219,500	181,639,285	14.865	7.403	7.403	7.413	7.303	7.693	24,397,162	7.4451	-1.73%
2007-03-27	0	15.04	14.98	15.00	14.70	15.88	17,238,697	262,047,533	15.201	7.533	7.503	7.513	7.363	7.954	34,418,371	7.6136	-2.84%
2007-03-26	0	15.48	15.46	15.56	15.00	15.80	17,572,000	269,657,079	15.346	7.753	7.743	7.793	7.513	7.914	35,083,836	7.6861	3.34%
2007-03-23	0	14.98	14.84	14.98	14.66	15.02	5,036,180	74,970,190	14.886	7.503	7.433	7.503	7.343	7.523	10,055,117	7.4559	1.63%
2007-03-22	0	14.74	14.66	14.78	14.64	15.16	10,376,000	153,168,640	14.762	7.383	7.343	7.403	7.333	7.593	20,716,474	7.3936	0.68%
2007-03-21	0	14.64	14.56	14.60	14.50	14.70	5,469,500	79,860,390	14.601	7.333	7.292	7.313	7.262	7.363	10,920,273	7.3130	0.27%
2007-03-20	0	14.60	14.54	14.60	14.54	14.96	12,543,000	184,350,040	14.697	7.313	7.282	7.313	7.282	7.493	25,043,055	7.3613	-0.54%
2007-03-19	0	14.68	14.62	14.64	14.00	14.84	9,511,750	139,397,580	14.655	7.353	7.323	7.333	7.012	7.433	18,990,933	7.3402	0.55%
2007-03-16	0	14.60	14.62	14.66	14.14	14.68	18,224,013	264,074,066	14.490	7.313	7.323	7.343	7.082	7.353	36,385,630	7.2576	3.11%
2007-03-15	0	14.16	14.00	14.16	13.76	14.24	10,126,000	142,833,590	14.106	7.092	7.012	7.092	6.892	7.132	20,217,330	7.0649	4.73%
2007-03-14	0	13.52	13.50	13.52	12.80	14.38	6,508,000	87,984,900	13.520	6.772	6.762	6.772	6.411	7.202	12,993,718	6.7713	-2.31%
2007-03-13	0	13.84	13.80	13.84	13.68	13.88	4,048,014	55,791,231	13.782	6.932	6.912	6.932	6.852	6.952	8,082,168	6.9030	-0.14%
2007-03-12	0	13.86	13.88	13.90	13.50	13.90	7,479,000	102,340,860	13.684	6.942	6.952	6.962	6.762	6.962	14,932,393	6.8536	2.82%
2007-03-09	0	13.48	13.46	13.48	13.24	13.64	12,687,236	170,473,036	13.437	6.752	6.742	6.752	6.631	6.832	25,331,033	6.7298	3.53%
2007-03-08	0	13.02	13.02	13.06	12.40	13.22	6,873,500	88,812,140	12.921	6.521	6.521	6.541	6.211	6.621	13,723,466	6.4716	4.16%
2007-03-07	0	12.50	12.50	12.66	12.24	12.66	7,933,720	98,940,704	12.471	6.261	6.261	6.341	6.130	6.341	15,840,276	6.2461	3.65%
2007-03-06	0	12.06	12.04	12.10	11.90	12.30	5,105,000	61,610,178	12.069	6.040	6.030	6.060	5.960	6.161	10,192,521	6.0446	2.03%
2007-03-05	0	11.82	11.70	11.80	11.60	12.68	10,360,707	122,039,650	11.779	5.920	5.860	5.910	5.810	6.351	20,685,941	5.8996	-4.06%
2007-03-02	0	12.32	12.30	12.32	12.02	12.74	4,272,114	52,910,598	12.385	6.171	6.161	6.171	6.020	6.381	8,529,601	6.2032	-0.65%
2007-03-01	0	12.40	12.40	12.42	12.38	12.92	5,174,680	65,393,036	12.637	6.211	6.211	6.221	6.201	6.471	10,331,643	6.3294	-1.12%
2007-02-28	0	12.54	12.54	12.66	12.20	12.74	11,211,600	140,868,340	12.565	6.281	6.281	6.341	6.110	6.381	22,384,813	6.2930	-4.57%
2007-02-27	0	13.14	13.14	13.18	12.92	13.66	5,843,548	77,481,101	13.259	6.581	6.581	6.601	6.471	6.842	11,667,089	6.6410	-3.52%
2007-02-26	0	13.62	13.50	13.62	13.30	13.80	3,402,250	46,452,685	13.654	6.822	6.762	6.822	6.661	6.912	6,792,851	6.8385	-0.29%
2007-02-23	0	13.66	13.62	13.64	13.54	13.70	4,187,271	57,142,905	13.647	6.842	6.822	6.832	6.782	6.862	8,360,205	6.8351	0.29%
2007-02-22	0	13.62	13.60	13.64	13.54	13.76	3,997,958	54,540,474	13.642	6.822	6.812	6.832	6.782	6.892	7,982,228	6.8327	-0.58%
2007-02-21	0	13.70	13.56	13.70	13.12	13.78	7,762,840	105,750,525	13.623	6.862	6.792	6.862	6.571	6.902	15,499,101	6.8230	0.74%
2007-02-16	0	13.60	13.58	13.62	13.30	13.66	4,248,500	57,148,980	13.452	6.812	6.802	6.822	6.661	6.842	8,482,454	6.7373	1.95%
2007-02-15	0	13.34	13.34	13.36	13.14	13.40	6,395,060	84,548,014	13.221	6.681	6.681	6.691	6.581	6.711	12,768,224	6.6218	1.06%
2007-02-14	0	13.20	13.16	13.20	13.10	13.46	6,989,520	92,557,943	13.242	6.611	6.591	6.611	6.561	6.742	13,955,109	6.6325	0.00%
2007-02-13	0	13.20	13.16	13.20	13.10	13.66	9,269,387	123,029,028	13.273	6.611	6.591	6.611	6.561	6.842	18,507,037	6.6477	-2.65%
2007-02-12	0	13.56	13.56	13.60	13.28	13.74	5,161,000	69,695,610	13.504	6.792	6.792	6.812	6.651	6.882	10,304,330	6.7637	-0.73%
2007-02-09	0	13.66	13.60	13.66	13.58	13.80	13,543,070	184,948,362	13.656	6.842	6.812	6.842	6.802	6.912	27,039,771	6.8399	0.74%
2007-02-08	0	13.56	13.50	13.54	13.10	13.68	9,808,859	131,681,859	13.425	6.792	6.762	6.782	6.561	6.852	19,584,134	6.7239	1.50%
2007-02-07	0	13.36	13.32	13.38	12.92	13.42	14,701,380	195,032,243	13.266	6.691	6.671	6.701	6.471	6.722	29,352,425	6.6445	4.87%
2007-02-06	0	12.74	12.74	12.76	12.66	13.00	6,798,520	86,739,970	12.759	6.381	6.381	6.391	6.341	6.511	13,573,763	6.3903	0.79%
2007-02-05	0	12.64	12.64	12.68	12.56	13.24	5,484,500	71,278,958	12.996	6.331	6.331	6.351	6.291	6.631	10,950,222	6.5094	-1.25%
2007-02-02	0	12.80	12.80	12.82	12.66	13.22	16,876,496	218,337,889	12.937	6.411	6.411	6.421	6.341	6.621	33,695,210	6.4798	1.59%
2007-02-01	0	12.60	12.50	12.60	12.02	12.76	18,468,020	229,978,220	12.453	6.311	6.261	6.311	6.020	6.391	36,872,808	6.2371	5.00%
2007-01-31	0	12.00	11.98	12.00	11.98	12.52	9,712,200	118,509,564	12.202	6.010	6.000	6.010	6.000	6.271	19,391,147	6.1115	-1.96%
2007-01-30	0	12.24	12.24	12.26	11.90	12.26	6,489,500	78,702,260	12.128	6.130	6.130	6.141	5.960	6.141	12,956,781	6.0742	1.32%
2007-01-29	0	12.08	12.08	12.10	11.70	12.10	9,395,860	111,765,514	11.895	6.050	6.050	6.060	5.860	6.060	18,759,550	5.9578	1.51%
2007-01-26	0	11.90	11.90	11.92	11.56	12.14	24,488,534	291,042,465	11.885	5.960	5.960	5.970	5.790	6.080	48,893,223	5.9526	-5.85%
2007-01-25	0	12.64	12.62	12.64	12.60	13.14	14,583,347	185,113,488	12.694	6.331	6.321	6.331	6.311	6.581	29,116,763	6.3576	-3.22%
2007-01-24	0	13.06	13.00	13.06	12.90	13.48	8,447,560	110,871,759	13.125	6.541	6.511	6.541	6.461	6.752	16,866,197	6.5736	-2.10%
2007-01-23	0	13.34	13.34	13.36	13.16	13.80	8,639,500	115,925,970	13.418	6.681	6.681	6.691	6.591	6.912	17,249,420	6.7206	-1.91%
2007-01-22	0	13.60	13.50	13.60	13.22	13.72	14,488,000	196,016,730	13.530	6.812	6.762	6.812	6.621	6.872	28,926,395	6.7764	3.66%
2007-01-19	0	13.12	13.12	13.14	12.82	13.38	19,383,000	254,287,027	13.119	6.571	6.571	6.581	6.421	6.701	38,699,636	6.5708	2.66%
2007-01-18	0	12.78	12.78	12.80	12.54	13.08	34,050,003	433,812,580	12.741	6.401	6.401	6.411	6.281	6.551	67,983,424	6.3812	-2.89%
2007-01-17	0	13.16	13.10	13.16	12.64	13.66	56,217,900	725,008,122	12.896	6.591	6.561	6.591	6.331	6.842	112,243,319	6.4593	-5.05%
2007-01-16	0	13.86	13.88	13.90	13.76	14.20	9,081,700	125,974,058	13.871	6.942	6.952	6.962	6.892	7.112	18,132,306	6.9475	-1.14%
2007-01-15	0	14.02	13.96	14.00	13.70	14.40	16,459,000	230,896,112	14.029	7.022	6.992	7.012	6.862	7.212	32,861,647	7.0263	1.74%
2007-01-12	0	13.78	13.80	13.84	13.10	13.98	22,595,040	304,246,528	13.465	6.902	6.912	6.932	6.561	7.002	45,112,718	6.7441	6.33%
2007-01-11	0	12.96	12.98	13.00	12.92	13.32	14,241,500	185,659,069	13.037	6.491	6.501	6.511	6.471	6.671	28,434,239	6.5294	-0.31%
2007-01-10	0	13.00	12.96	13.00	12.60	13.22	15,159,417	195,271,326	12.881	6.511	6.491	6.511	6.311	6.621	30,266,931	6.4516	2.36%
2007-01-09	0	12.70	12.68	12.70	12.58	12.92	14,142,200	179,441,985	12.688	6.361	6.351	6.361	6.301	6.471	28,235,979	6.3551	-0.16%
2007-01-08	0	12.72	12.68	12.72	12.30	12.84	12,250,000	154,258,220	12.593	6.371	6.351	6.371	6.161	6.431	24,458,058	6.3071	-2.60%
2007-01-05	0	13.06	13.02	13.06	12.64	13.48	16,320,700	213,371,400	13.074	6.541	6.521	6.541	6.331	6.752	32,585,520	6.5480	-4.67%
2007-01-04	0	13.70	13.70	13.74	13.50	14.80	6,704,465	93,564,315	13.956	6.862	6.862	6.882	6.762	7.413	13,385,975	6.9897	-5.12%
2007-01-03	0	14.44	14.50	14.52	14.12	14.96	3,811,500	55,834,390	14.649	7.232	7.262	7.272	7.072	7.493	7,609,950	7.3370	-3.09%
2007-01-02	0	14.90	14.90	14.96	14.78	15.08	5,554,048	81,849,912	14.737	7.463	7.463	7.493	7.403	7.553	11,089,080	7.3811	2.19%
2006-12-29	0	14.58	14.56	14.58	14.00	14.68	8,723,500	126,468,250	14.497	7.303	7.292	7.303	7.012	7.353	17,417,132	7.2611	2.97%
2006-12-28	0	14.16	14.00	14.20	13.84	14.64	14,075,746	201,236,788	14.297	7.092	7.012	7.112	6.932	7.333	28,103,299	7.1606	1.87%
2006-12-27	0	13.90	13.88	13.90	13.74	14.00	6,984,870	96,936,866	13.878	6.962	6.952	6.962	6.882	7.012	13,945,825	6.9510	1.91%
2006-12-22	0	13.64	13.62	13.64	13.38	13.66	6,002,600	81,441,110	13.568	6.832	6.822	6.832	6.701	6.842	11,984,648	6.7955	2.40%
2006-12-21	0	13.32	13.36	13.38	13.20	13.46	7,586,500	101,525,680	13.382	6.671	6.691	6.701	6.611	6.742	15,147,025	6.7027	1.37%
2006-12-20	0	13.14	13.14	13.16	13.08	13.42	7,660,666	101,452,958	13.243	6.581	6.581	6.591	6.551	6.722	15,295,103	6.6330	-0.30%
2006-12-19	0	13.18	13.16	13.20	12.92	13.46	4,398,000	57,843,050	13.152	6.601	6.591	6.611	6.471	6.742	8,780,942	6.5873	-1.49%
2006-12-18	0	13.38	13.38	13.40	12.86	13.46	8,771,745	116,228,016	13.250	6.701	6.701	6.711	6.441	6.742	17,513,457	6.6365	4.37%
2006-12-15	0	12.82	12.82	12.90	12.78	13.76	16,762,774	219,070,180	13.069	6.421	6.421	6.461	6.401	6.892	33,468,155	6.5456	-4.75%
2006-12-14	0	13.46	13.44	13.46	13.36	13.78	7,197,096	97,542,487	13.553	6.742	6.732	6.742	6.691	6.902	14,369,550	6.7881	-1.32%
2006-12-13	0	13.64	13.62	13.68	13.52	13.78	8,330,500	113,438,210	13.617	6.832	6.822	6.852	6.772	6.902	16,632,478	6.8203	-0.87%
2006-12-12	0	13.76	13.72	13.74	13.44	13.84	4,433,274	60,324,200	13.607	6.892	6.872	6.882	6.732	6.932	8,851,369	6.8152	1.18%
2006-12-11	0	13.60	13.58	13.62	13.44	13.76	9,260,000	125,480,500	13.551	6.812	6.802	6.822	6.732	6.892	18,488,295	6.7870	-1.31%
2006-12-08	0	13.78	13.90	13.92	13.70	14.10	12,186,690	168,093,309	13.793	6.902	6.962	6.972	6.862	7.062	24,331,655	6.9084	-0.86%
2006-12-07	0	13.90	13.90	13.92	13.80	14.50	16,606,000	232,803,840	14.019	6.962	6.962	6.972	6.912	7.262	33,155,144	7.0217	1.31%
2006-12-06	0	13.72	13.72	13.74	13.22	13.94	15,744,612	214,169,266	13.603	6.872	6.872	6.882	6.621	6.982	31,435,317	6.8130	4.57%
2006-12-05	0	13.12	13.12	13.14	12.60	13.18	10,961,063	141,312,027	12.892	6.571	6.571	6.581	6.311	6.601	21,884,597	6.4571	4.79%
2006-12-04	0	12.52	12.50	12.52	12.40	12.80	10,645,612	133,435,363	12.534	6.271	6.261	6.271	6.211	6.411	21,254,775	6.2779	-0.95%
2006-12-01	0	12.64	12.62	12.64	12.60	12.96	10,672,000	136,740,730	12.813	6.331	6.321	6.331	6.311	6.491	21,307,461	6.4175	-1.40%
2006-11-30	0	12.82	12.80	12.82	12.60	13.00	24,542,000	315,597,920	12.860	6.421	6.411	6.421	6.311	6.511	48,999,972	6.4408	1.58%
2006-11-29	0	12.62	12.60	12.62	12.50	13.02	14,941,000	188,929,410	12.645	6.321	6.311	6.321	6.261	6.521	29,830,844	6.3334	-0.63%
2006-11-28	0	12.70	12.68	12.70	12.60	13.30	28,529,000	366,978,010	12.863	6.361	6.351	6.361	6.311	6.661	56,960,321	6.4427	-5.79%
2006-11-27	0	13.48	13.40	13.48	13.04	13.50	23,046,500	306,325,660	13.292	6.752	6.711	6.752	6.531	6.762	46,014,092	6.6572	2.59%
2006-11-24	0	13.14	13.14	13.16	13.10	13.80	18,384,700	245,107,953	13.332	6.581	6.581	6.591	6.561	6.912	36,706,454	6.6775	2.82%
2006-11-23	0	12.78	12.76	12.78	12.32	13.04	12,647,972	161,032,852	12.732	6.401	6.391	6.401	6.171	6.531	25,252,639	6.3769	3.90%
2006-11-22	0	12.30	12.26	12.30	12.02	12.32	9,025,000	109,710,964	12.156	6.161	6.141	6.161	6.020	6.171	18,019,100	6.0886	3.36%
2006-11-21	0	11.90	11.84	11.90	11.16	12.14	12,811,000	151,889,930	11.856	5.960	5.930	5.960	5.590	6.080	25,578,137	5.9383	4.39%
2006-11-20	0	11.40	11.32	11.40	11.22	11.48	6,428,500	73,006,860	11.357	5.710	5.670	5.710	5.620	5.750	12,834,990	5.6881	0.35%
2006-11-17	0	11.36	11.36	11.38	11.22	11.50	9,745,800	110,371,153	11.325	5.690	5.690	5.700	5.620	5.760	19,458,232	5.6722	-0.18%
2006-11-16	0	11.38	11.38	11.40	10.90	11.62	14,399,500	161,891,570	11.243	5.700	5.700	5.710	5.459	5.820	28,749,698	5.6311	-0.35%
2006-11-15	0	11.42	11.38	11.42	11.20	11.76	15,327,000	177,056,530	11.552	5.720	5.700	5.720	5.610	5.890	30,601,523	5.7859	1.42%
2006-11-14	0	11.26	11.24	11.26	10.70	11.36	26,076,325	288,778,260	11.074	5.640	5.630	5.640	5.359	5.690	52,063,369	5.5467	6.23%
2006-11-13	0	10.60	10.58	10.60	10.50	10.82	5,604,500	59,600,757	10.634	5.309	5.299	5.309	5.259	5.419	11,189,811	5.3263	0.57%
2006-11-10	0	10.54	10.52	10.54	10.52	10.90	5,889,733	63,271,420	10.743	5.279	5.269	5.279	5.269	5.459	11,759,300	5.3805	-3.30%
2006-11-09	0	10.90	10.90	10.96	10.76	10.96	6,541,741	71,219,076	10.887	5.459	5.459	5.489	5.389	5.489	13,061,084	5.4528	1.87%
2006-11-08	0	10.70	10.68	10.70	10.44	10.84	11,515,804	123,048,918	10.685	5.359	5.349	5.359	5.229	5.429	22,992,180	5.3518	1.13%
2006-11-07	0	10.58	10.58	10.60	10.38	10.96	20,597,447	221,380,320	10.748	5.299	5.299	5.309	5.199	5.489	41,124,372	5.3832	0.95%
2006-11-06	0	10.48	10.46	10.48	10.24	10.66	20,656,500	216,023,479	10.458	5.249	5.239	5.249	5.129	5.339	41,242,275	5.2379	-1.87%
2006-11-03	0	10.68	10.70	10.72	10.66	10.98	10,493,816	113,429,764	10.809	5.349	5.359	5.369	5.339	5.499	20,951,703	5.4139	-2.38%
2006-11-02	0	10.94	10.92	10.96	10.72	11.06	19,131,500	209,887,510	10.971	5.479	5.469	5.489	5.369	5.539	38,197,497	5.4948	-1.08%
2006-11-01	0	11.06	11.06	11.08	10.62	11.14	15,037,520	164,407,488	10.933	5.539	5.539	5.550	5.319	5.580	30,023,554	5.4760	5.53%
2006-10-31	0	10.48	10.48	10.50	9.860	10.52	8,231,900	83,992,023	10.203	5.249	5.249	5.259	4.938	5.269	16,435,615	5.1104	3.97%
2006-10-27	0	10.08	10.04	10.10	9.900	10.22	8,685,500	87,293,233	10.051	5.049	5.029	5.059	4.958	5.119	17,341,262	5.0338	-0.40%
2006-10-26	0	10.12	10.14	10.16	9.900	10.32	9,842,500	99,945,140	10.154	5.069	5.079	5.089	4.958	5.169	19,651,301	5.0859	0.40%
2006-10-25	0	10.08	10.04	10.06	9.720	10.20	9,004,000	89,848,530	9.9787	5.049	5.029	5.039	4.868	5.109	17,977,172	4.9979	0.60%
2006-10-24	0	10.02	10.04	10.06	9.700	10.34	24,443,666	243,434,793	9.9590	5.019	5.029	5.039	4.858	5.179	48,803,641	4.9880	4.59%
2006-10-23	0	9.580	9.570	9.580	9.300	9.680	14,875,500	141,171,140	9.4902	4.798	4.793	4.798	4.658	4.848	29,700,069	4.7532	3.23%
2006-10-20	0	9.280	9.270	9.280	9.000	9.310	32,288,000	295,513,930	9.1524	4.648	4.643	4.648	4.508	4.663	64,465,451	4.5841	1.98%
2006-10-19	0	9.100	9.090	9.100	8.660	9.310	32,461,500	296,638,818	9.1382	4.558	4.553	4.558	4.337	4.663	64,811,857	4.5769	5.45%
2006-10-18	0	8.630	8.610	8.650	8.350	8.710	17,824,500	152,785,160	8.5716	4.322	4.312	4.332	4.182	4.362	35,587,972	4.2932	2.13%
2006-10-17	0	8.450	8.440	8.450	8.160	8.470	8,677,500	72,271,225	8.3286	4.232	4.227	4.232	4.087	4.242	17,325,290	4.1714	1.81%
2006-10-16	0	8.300	8.300	8.310	8.220	8.390	4,960,000	41,207,353	8.3079	4.157	4.157	4.162	4.117	4.202	9,903,018	4.1611	0.12%
2006-10-13	0	8.290	8.290	8.300	8.100	8.370	10,035,000	82,985,445	8.2696	4.152	4.152	4.157	4.057	4.192	20,035,642	4.1419	2.85%
2006-10-12	0	8.060	8.070	8.080	8.030	8.140	7,001,000	56,480,745	8.0675	4.037	4.042	4.047	4.022	4.077	13,978,030	4.0407	-0.49%
2006-10-11	0	8.100	8.090	8.100	8.090	8.220	4,628,500	37,636,560	8.1315	4.057	4.052	4.057	4.052	4.117	9,241,153	4.0727	-1.10%
2006-10-10	0	8.190	8.190	8.200	8.150	8.340	1,906,000	15,687,940	8.2308	4.102	4.102	4.107	4.082	4.177	3,805,474	4.1225	-0.36%
2006-10-09	0	8.220	8.210	8.220	8.200	8.410	4,996,500	41,312,120	8.2682	4.117	4.112	4.117	4.107	4.212	9,975,893	4.1412	-2.61%
2006-10-06	0	8.440	8.440	8.470	8.250	8.520	15,188,500	127,829,365	8.4162	4.227	4.227	4.242	4.132	4.267	30,324,997	4.2153	1.69%
2006-10-05	0	8.300	8.300	8.310	8.100	8.360	23,711,500	195,628,335	8.2504	4.157	4.157	4.162	4.057	4.187	47,341,816	4.1323	3.11%
2006-10-04	0	8.050	8.050	8.060	7.950	8.250	13,627,500	110,457,980	8.1055	4.032	4.032	4.037	3.982	4.132	27,208,342	4.0597	0.63%
2006-10-03	0	8.000	7.990	8.000	7.920	8.330	25,848,000	207,082,365	8.0115	4.007	4.002	4.007	3.967	4.172	51,607,500	4.0126	-4.08%
2006-09-29	0	8.340	8.330	8.340	8.270	8.520	10,846,500	90,533,290	8.3468	4.177	4.172	4.177	4.142	4.267	21,655,863	4.1805	-1.65%
2006-09-28	0	8.480	8.500	8.510	8.380	8.580	21,698,000	184,310,430	8.4944	4.247	4.257	4.262	4.197	4.297	43,321,709	4.2545	1.56%
2006-09-27	0	8.350	8.330	8.360	7.990	8.420	28,259,000	232,028,134	8.2108	4.182	4.172	4.187	4.002	4.217	56,421,246	4.1124	6.23%
2006-09-26	0	7.860	7.860	7.870	7.660	7.940	36,162,500	282,691,865	7.8173	3.937	3.937	3.942	3.837	3.977	72,201,185	3.9153	0.26%
2006-09-25	0	7.840	7.800	7.830	7.740	8.240	24,412,500	193,504,742	7.9265	3.927	3.907	3.922	3.877	4.127	48,741,415	3.9700	-4.39%
2006-09-22	0	8.200	8.180	8.200	8.120	8.380	14,202,000	116,585,410	8.2091	4.107	4.097	4.107	4.067	4.197	28,355,375	4.1116	-1.09%
2006-09-21	0	8.290	8.280	8.290	8.170	8.470	24,573,000	203,024,755	8.2621	4.152	4.147	4.152	4.092	4.242	49,061,866	4.1381	-1.54%
2006-09-20	0	8.420	8.410	8.420	8.320	8.490	6,547,500	55,118,495	8.4183	4.217	4.212	4.217	4.167	4.252	13,072,582	4.2163	-0.71%
2006-09-19	0	8.480	8.480	8.490	8.440	8.610	10,161,500	86,621,080	8.5244	4.247	4.247	4.252	4.227	4.312	20,288,209	4.2695	-0.93%
2006-09-18	0	8.560	8.550	8.560	8.310	8.580	12,249,500	103,612,620	8.4585	4.287	4.282	4.287	4.162	4.297	24,457,060	4.2365	3.01%
2006-09-15	0	8.310	8.300	8.310	8.200	8.450	5,049,500	42,121,700	8.3418	4.162	4.157	4.162	4.107	4.232	10,081,711	4.1780	-0.95%
2006-09-14	0	8.390	8.360	8.390	8.050	8.400	15,523,500	127,430,330	8.2089	4.202	4.187	4.202	4.032	4.207	30,993,850	4.1115	0.48%
2006-09-13	0	8.350	8.350	8.360	8.320	8.650	12,153,000	102,512,030	8.4351	4.182	4.182	4.187	4.167	4.332	24,264,390	4.2248	-1.88%
2006-09-12	0	8.510	8.490	8.500	8.350	8.660	11,872,500	101,036,275	8.5101	4.262	4.252	4.257	4.182	4.337	23,704,350	4.2624	-1.50%
2006-09-11	0	8.640	8.640	8.650	8.520	8.910	22,599,000	196,703,344	8.7041	4.327	4.327	4.332	4.267	4.463	45,120,625	4.3595	1.29%
2006-09-08	0	8.530	8.520	8.530	8.450	8.700	13,140,500	112,813,422	8.5852	4.272	4.267	4.272	4.232	4.357	26,236,009	4.2999	-0.23%
2006-09-07	0	8.550	8.540	8.550	8.090	8.750	29,517,000	249,596,235	8.4560	4.282	4.277	4.282	4.052	4.383	58,932,938	4.2353	5.30%
2006-09-06	0	8.120	8.120	8.130	8.050	8.470	26,102,500	214,878,630	8.2321	4.067	4.067	4.072	4.032	4.242	52,115,629	4.1231	-3.68%
2006-09-05	0	8.430	8.430	8.450	8.300	8.520	18,681,500	156,416,391	8.3728	4.222	4.222	4.232	4.157	4.267	37,299,037	4.1936	0.12%
2006-09-04	0	8.420	8.380	8.420	7.790	8.500	51,693,000	422,882,688	8.1807	4.217	4.197	4.217	3.902	4.257	103,209,011	4.0973	9.78%
2006-09-01	0	7.670	7.710	7.720	7.630	7.870	50,460,000	391,066,285	7.7500	3.842	3.862	3.867	3.822	3.942	100,747,233	3.8817	3.37%
2006-08-31	0	7.420	7.410	7.430	7.150	7.500	28,545,500	209,996,140	7.3565	3.716	3.711	3.721	3.581	3.756	56,993,265	3.6846	3.78%
2006-08-30	0	7.150	7.150	7.160	7.060	7.230	12,087,500	86,576,040	7.1624	3.581	3.581	3.586	3.536	3.621	24,133,614	3.5874	-0.14%
2006-08-29	0	7.160	7.160	7.170	7.000	7.180	9,847,000	70,026,060	7.1114	3.586	3.586	3.591	3.506	3.596	19,660,285	3.5618	1.42%
2006-08-28	0	7.060	7.060	7.070	6.920	7.090	8,221,000	57,646,110	7.0121	3.536	3.536	3.541	3.466	3.551	16,413,853	3.5120	1.88%
2006-08-25	0	6.930	6.930	6.940	6.860	7.000	20,397,500	141,583,425	6.9412	3.471	3.471	3.476	3.436	3.506	40,725,162	3.4766	2.21%
2006-08-24	0	6.780	6.770	6.780	6.740	7.090	14,893,500	102,465,818	6.8799	3.396	3.391	3.396	3.376	3.551	29,736,007	3.4458	-3.14%
2006-08-23	0	7.000	7.000	7.010	6.790	7.030	9,173,500	63,478,350	6.9198	3.506	3.506	3.511	3.401	3.521	18,315,591	3.4658	2.19%
2006-08-22	0	6.850	6.850	6.860	6.670	6.890	15,824,500	107,521,350	6.7946	3.431	3.431	3.436	3.341	3.451	31,594,819	3.4031	3.79%
2006-08-21	0	6.600	6.610	6.620	6.560	7.000	29,809,500	200,623,220	6.7302	3.306	3.311	3.316	3.286	3.506	59,516,937	3.3709	-7.43%
2006-08-18	0	7.130	7.130	7.140	7.110	7.350	13,001,500	93,304,565	7.1764	3.571	3.571	3.576	3.561	3.681	25,958,485	3.5944	-3.26%
2006-08-17	0	7.370	7.350	7.370	7.270	7.560	29,274,000	216,191,780	7.3851	3.691	3.681	3.691	3.641	3.786	58,447,770	3.6989	-0.14%
2006-08-16	0	7.380	7.370	7.380	7.100	7.410	39,059,499	283,583,123	7.2603	3.696	3.691	3.696	3.556	3.711	77,985,264	3.6364	5.43%
2006-08-15	0	7.000	7.000	7.010	6.480	7.020	27,434,500	186,085,600	6.7829	3.506	3.506	3.511	3.246	3.516	54,775,069	3.3973	7.03%
2006-08-14	0	6.540	6.540	6.550	6.510	6.560	2,130,333	13,915,991	6.5323	3.276	3.276	3.281	3.261	3.286	4,253,372	3.2718	0.15%
2006-08-11	0	6.530	6.510	6.530	6.500	6.600	5,498,000	35,995,180	6.5470	3.271	3.261	3.271	3.256	3.306	10,977,176	3.2791	1.08%
2006-08-10	0	6.460	6.450	6.500	6.450	6.570	4,827,500	31,455,665	6.5159	3.236	3.231	3.256	3.231	3.291	9,638,471	3.2636	-1.22%
2006-08-09	0	6.540	6.530	6.550	6.450	6.580	8,236,500	53,800,980	6.5320	3.276	3.271	3.281	3.231	3.296	16,444,800	3.2716	1.40%
2006-08-08	0	6.450	6.450	6.460	6.420	6.470	3,513,500	22,637,583	6.4430	3.231	3.231	3.236	3.216	3.241	7,014,970	3.2270	0.16%
2006-08-07	0	6.440	6.420	6.440	6.390	6.470	4,961,000	31,871,940	6.4245	3.226	3.216	3.226	3.200	3.241	9,905,014	3.2178	0.94%
2006-08-04	0	6.380	6.370	6.380	6.360	6.610	6,752,500	43,769,090	6.4819	3.195	3.190	3.195	3.185	3.311	13,481,880	3.2465	-2.89%
2006-08-03	0	6.570	6.560	6.570	6.440	6.630	18,779,500	122,533,480	6.5249	3.291	3.286	3.291	3.226	3.321	37,494,702	3.2680	2.18%
2006-08-02	0	6.430	6.450	6.460	6.410	6.480	13,938,500	89,728,070	6.4374	3.221	3.231	3.236	3.210	3.246	27,829,277	3.2242	0.31%
2006-08-01	0	6.410	6.410	6.420	6.370	6.470	8,191,000	52,583,920	6.4197	3.210	3.210	3.216	3.190	3.241	16,353,955	3.2154	-0.47%
2006-07-31	0	6.440	6.430	6.440	6.420	6.490	14,013,000	90,437,855	6.4539	3.226	3.221	3.226	3.216	3.251	27,978,022	3.2325	0.00%
2006-07-28	0	6.440	6.430	6.450	6.420	6.580	11,737,000	76,066,695	6.4809	3.226	3.221	3.231	3.216	3.296	23,433,814	3.2460	-2.28%
2006-07-27	0	6.590	6.580	6.590	6.460	6.660	9,750,500	63,960,940	6.5598	3.301	3.296	3.301	3.236	3.336	19,467,616	3.2855	-1.35%
2006-07-26	0	6.680	6.670	6.680	6.660	6.790	5,514,000	36,998,265	6.7099	3.346	3.341	3.346	3.336	3.401	11,009,121	3.3607	-1.33%
2006-07-25	0	6.770	6.780	6.790	6.660	6.830	10,554,500	71,357,725	6.7609	3.391	3.396	3.401	3.336	3.421	21,072,863	3.3862	0.45%
2006-07-24	0	6.740	6.720	6.730	6.470	6.800	17,769,500	118,618,095	6.6754	3.376	3.366	3.371	3.241	3.406	35,478,160	3.3434	2.90%
2006-07-21	0	6.550	6.550	6.600	6.450	6.600	9,490,500	62,012,375	6.5342	3.281	3.281	3.306	3.231	3.306	18,948,506	3.2727	0.00%
2006-07-20	0	6.550	6.550	6.600	6.400	6.600	18,700,000	122,053,000	6.5269	3.281	3.281	3.306	3.205	3.306	37,335,974	3.2690	3.15%
2006-07-19	0	6.350	6.350	6.400	6.350	6.500	9,398,500	60,499,175	6.4371	3.180	3.180	3.205	3.180	3.256	18,764,821	3.2241	-2.31%
2006-07-18	0	6.500	6.450	6.500	6.400	6.550	8,481,000	54,888,625	6.4720	3.256	3.231	3.256	3.205	3.281	16,932,962	3.2415	0.78%
2006-07-17	0	6.450	6.400	6.450	6.350	6.450	5,803,000	37,140,250	6.4002	3.231	3.205	3.231	3.180	3.231	11,586,131	3.2056	-0.77%
2006-07-14	0	6.500	6.450	6.500	6.350	6.550	17,808,000	114,745,804	6.4435	3.256	3.231	3.256	3.180	3.281	35,555,028	3.2273	-2.99%
2006-07-13	0	6.700	6.650	6.700	6.600	6.850	23,610,000	158,523,300	6.7142	3.356	3.331	3.356	3.306	3.431	47,139,163	3.3629	-2.19%
2006-07-12	0	6.850	6.800	6.850	6.550	6.950	53,584,000	366,199,850	6.8341	3.431	3.406	3.431	3.281	3.481	106,984,537	3.4229	3.79%
2006-07-11	0	6.600	6.600	6.650	6.300	6.650	33,512,500	219,316,150	6.5443	3.306	3.306	3.331	3.155	3.331	66,910,258	3.2778	3.94%
2006-07-10	0	6.350	6.300	6.350	6.250	6.400	23,501,838	148,723,287	6.3282	3.180	3.155	3.180	3.130	3.205	46,923,209	3.1695	0.79%
2006-07-07	0	6.300	6.300	6.350	6.250	6.450	30,312,000	191,882,300	6.3302	3.155	3.155	3.180	3.130	3.231	60,520,216	3.1705	-2.33%
2006-07-06	0	6.450	6.400	6.450	6.350	6.600	38,574,500	249,072,200	6.4569	3.231	3.205	3.231	3.180	3.306	77,016,927	3.2340	-2.27%
2006-07-05	0	6.600	6.550	6.600	6.500	7.000	162,964,165	1,089,927,181	6.6881	3.306	3.281	3.306	3.256	3.506	325,370,366	3.3498