Prices and Webb-site Total Returns

BELLE INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01880	2007-05-23	2017-07-18	2017-07-28	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
2017-07-27	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	6.171	-	-	-	-	0	-	0.00%
2017-07-18	0	6.240	6.240	6.250	6.240	6.270	371,618,107	2,321,414,822	6.2468	6.171	6.171	6.181	6.171	6.200	375,789,734	6.1774	0.16%
2017-07-17	0	6.230	6.230	6.240	6.140	6.260	66,711,650	414,747,243	6.2170	6.161	6.161	6.171	6.072	6.191	67,460,527	6.1480	1.30%
2017-07-14	0	6.150	6.150	6.160	6.120	6.160	48,783,000	299,624,587	6.1420	6.082	6.082	6.092	6.052	6.092	49,330,617	6.0738	-0.16%
2017-07-13	0	6.160	6.150	6.160	6.120	6.170	24,248,181	148,868,277	6.1394	6.092	6.082	6.092	6.052	6.102	24,520,381	6.0712	0.98%
2017-07-12	0	6.100	6.100	6.110	6.100	6.140	28,112,900	171,934,931	6.1159	6.032	6.032	6.042	6.032	6.072	28,428,484	6.0480	-0.16%
2017-07-11	0	6.110	6.100	6.110	6.050	6.170	43,661,705	266,524,543	6.1043	6.042	6.032	6.042	5.983	6.102	44,151,833	6.0365	-0.33%
2017-07-10	0	6.130	6.120	6.130	5.950	6.200	47,578,166	292,169,798	6.1408	6.062	6.052	6.062	5.884	6.131	48,112,258	6.0727	-0.97%
2017-07-07	0	6.190	6.190	6.200	6.180	6.200	19,048,742	117,883,891	6.1885	6.121	6.121	6.131	6.111	6.131	19,262,575	6.1198	0.16%
2017-07-06	0	6.180	6.180	6.190	6.180	6.220	13,886,248	86,021,951	6.1948	6.111	6.111	6.121	6.111	6.151	14,042,129	6.1260	-0.32%
2017-07-05	0	6.200	6.190	6.200	6.180	6.210	17,200,960	106,567,678	6.1954	6.131	6.121	6.131	6.111	6.141	17,394,051	6.1267	0.32%
2017-07-04	0	6.180	6.180	6.190	6.180	6.240	39,722,180	246,055,115	6.1944	6.111	6.111	6.121	6.111	6.171	40,168,084	6.1256	-0.48%
2017-07-03	0	6.210	6.200	6.210	6.170	6.210	29,062,011	179,865,031	6.1890	6.141	6.131	6.141	6.102	6.141	29,388,249	6.1203	0.81%
2017-06-30	0	6.160	6.150	6.160	6.120	6.170	24,879,416	152,968,061	6.1484	6.092	6.082	6.092	6.052	6.102	25,158,702	6.0801	0.16%
2017-06-29	0	6.150	6.150	6.160	6.140	6.170	13,287,032	81,770,388	6.1542	6.082	6.082	6.092	6.072	6.102	13,436,187	6.0858	-0.16%
2017-06-28	0	6.160	6.150	6.160	6.140	6.160	15,135,868	93,151,705	6.1544	6.092	6.082	6.092	6.072	6.092	15,305,777	6.0860	0.16%
2017-06-27	0	6.150	6.140	6.150	6.120	6.170	30,623,146	188,113,578	6.1429	6.082	6.072	6.082	6.052	6.102	30,966,908	6.0747	0.49%
2017-06-26	0	6.120	6.120	6.130	6.110	6.140	14,444,824	88,418,081	6.1211	6.052	6.052	6.062	6.042	6.072	14,606,975	6.0531	0.49%
2017-06-23	0	6.090	6.090	6.110	6.090	6.140	10,775,271	65,764,819	6.1033	6.022	6.022	6.042	6.022	6.072	10,896,230	6.0356	-0.33%
2017-06-22	0	6.110	6.100	6.110	6.070	6.140	9,098,730	55,558,513	6.1062	6.042	6.032	6.042	6.003	6.072	9,200,868	6.0384	0.66%
2017-06-21	0	6.070	6.070	6.080	6.070	6.120	24,847,746	151,166,377	6.0837	6.003	6.003	6.013	6.003	6.052	25,126,676	6.0162	-0.33%
2017-06-20	0	6.090	6.090	6.100	6.070	6.110	30,728,546	187,095,332	6.0886	6.022	6.022	6.032	6.003	6.042	31,073,492	6.0211	0.16%
2017-06-19	0	6.080	6.070	6.080	6.060	6.100	13,225,199	80,365,858	6.0767	6.013	6.003	6.013	5.993	6.032	13,373,659	6.0093	-0.33%
2017-06-16	0	6.100	6.090	6.100	6.060	6.100	21,219,536	129,076,175	6.0829	6.032	6.022	6.032	5.993	6.032	21,457,738	6.0154	0.49%
2017-06-15	0	6.070	6.070	6.080	6.060	6.110	27,631,772	167,922,115	6.0771	6.003	6.003	6.013	5.993	6.042	27,941,955	6.0097	0.00%
2017-06-14	0	6.070	6.070	6.080	6.060	6.100	18,049,365	109,671,740	6.0762	6.003	6.003	6.013	5.993	6.032	18,251,980	6.0088	-0.16%
2017-06-13	0	6.080	6.080	6.090	6.060	6.110	31,737,426	192,919,376	6.0786	6.013	6.013	6.022	5.993	6.042	32,093,697	6.0111	0.33%
2017-06-12	0	6.060	6.060	6.080	6.060	6.110	17,432,445	105,986,332	6.0798	5.993	5.993	6.013	5.993	6.042	17,628,134	6.0123	-0.49%
2017-06-09	0	6.090	6.080	6.090	6.070	6.120	19,581,026	119,282,133	6.0917	6.022	6.013	6.022	6.003	6.052	19,800,834	6.0241	-0.16%
2017-06-08	0	6.100	6.090	6.100	6.070	6.120	10,730,361	65,416,262	6.0964	6.032	6.022	6.032	6.003	6.052	10,850,815	6.0287	0.16%
2017-06-07	0	6.090	6.090	6.100	6.050	6.100	12,440,658	75,578,120	6.0751	6.022	6.022	6.032	5.983	6.032	12,580,312	6.0077	1.00%
2017-06-06	0	6.030	6.030	6.040	5.900	6.090	19,240,096	116,261,336	6.0427	5.963	5.963	5.973	5.835	6.022	19,456,077	5.9756	-0.99%
2017-06-05	0	6.090	6.070	6.090	6.060	6.090	7,001,172	42,514,756	6.0725	6.022	6.003	6.022	5.993	6.022	7,079,764	6.0051	0.50%
2017-06-02	0	6.060	6.060	6.070	6.050	6.080	32,523,477	197,251,817	6.0649	5.993	5.993	6.003	5.983	6.013	32,888,572	5.9976	-0.33%
2017-06-01	0	6.080	6.070	6.080	6.070	6.100	21,516,731	130,908,973	6.0841	6.013	6.003	6.013	6.003	6.032	21,758,269	6.0165	0.00%
2017-05-31	0	6.080	6.080	6.090	6.070	6.100	30,714,529	186,822,953	6.0826	6.013	6.013	6.022	6.003	6.032	31,059,317	6.0150	0.00%
2017-05-29	0	6.080	6.080	6.090	6.080	6.100	6,311,818	38,431,834	6.0889	6.013	6.013	6.022	6.013	6.032	6,382,672	6.0213	-0.49%
2017-05-26	0	6.110	6.100	6.110	6.070	6.120	26,202,714	159,705,946	6.0950	6.042	6.032	6.042	6.003	6.052	26,496,855	6.0274	-0.16%
2017-05-25	0	6.120	6.110	6.120	6.090	6.120	11,097,723	67,793,978	6.1088	6.052	6.042	6.052	6.022	6.052	11,222,301	6.0410	0.66%
2017-05-24	0	6.080	6.080	6.090	6.080	6.120	15,111,662	92,008,028	6.0885	6.013	6.013	6.022	6.013	6.052	15,281,299	6.0210	0.00%
2017-05-23	0	6.080	6.080	6.090	6.060	6.110	27,542,994	167,510,769	6.0818	6.013	6.013	6.022	5.993	6.042	27,852,180	6.0143	-0.16%
2017-05-22	0	6.090	6.090	6.100	6.090	6.130	16,634,838	101,510,740	6.1023	6.022	6.022	6.032	6.022	6.062	16,821,574	6.0346	-0.16%
2017-05-19	0	6.100	6.100	6.110	6.080	6.120	13,662,105	83,313,231	6.0981	6.032	6.032	6.042	6.013	6.052	13,815,470	6.0304	0.16%
2017-05-18	0	6.090	6.090	6.100	6.070	6.110	50,160,015	305,922,214	6.0989	6.022	6.022	6.032	6.003	6.042	50,723,090	6.0312	-0.16%
2017-05-17	0	6.100	6.090	6.100	6.080	6.120	52,654,236	320,936,865	6.0952	6.032	6.022	6.032	6.013	6.052	53,245,310	6.0275	0.16%
2017-05-16	0	6.090	6.080	6.090	6.070	6.100	36,050,906	219,318,270	6.0836	6.022	6.013	6.022	6.003	6.032	36,455,598	6.0160	-0.16%
2017-05-15	0	6.100	6.090	6.100	6.070	6.100	12,820,087	78,049,044	6.0880	6.032	6.022	6.032	6.003	6.032	12,964,000	6.0204	0.16%
2017-05-12	0	6.090	6.080	6.090	6.060	6.090	9,928,534	60,363,252	6.0798	6.022	6.013	6.022	5.993	6.022	10,039,988	6.0123	0.66%
2017-05-11	0	6.050	6.050	6.060	6.050	6.090	25,914,017	157,062,082	6.0609	5.983	5.983	5.993	5.983	6.022	26,204,917	5.9936	-0.33%
2017-05-10	0	6.070	6.070	6.080	6.060	6.100	32,670,702	198,353,071	6.0713	6.003	6.003	6.013	5.993	6.032	33,037,449	6.0039	0.00%
2017-05-09	0	6.070	6.060	6.070	6.040	6.080	69,397,409	420,363,934	6.0573	6.003	5.993	6.003	5.973	6.013	70,176,435	5.9901	0.50%
2017-05-08	0	6.040	6.030	6.040	6.040	6.070	50,568,192	306,281,873	6.0568	5.973	5.963	5.973	5.973	6.003	51,135,849	5.9896	-0.33%
2017-05-05	0	6.060	6.050	6.060	6.050	6.090	85,442,456	518,209,355	6.0650	5.993	5.983	5.993	5.983	6.022	86,401,597	5.9977	0.00%
2017-05-04	0	6.060	6.050	6.060	6.020	6.090	143,017,911	866,136,966	6.0561	5.993	5.983	5.993	5.953	6.022	144,623,369	5.9889	-0.16%
2017-05-02	0	6.070	6.060	6.070	6.050	6.150	206,436,935	1,256,829,400	6.0882	6.003	5.993	6.003	5.983	6.082	208,754,309	6.0206	15.18%
2017-04-28	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	5.211	-	-	-	-	0	-	0.00%
2017-04-13	0	5.270	5.270	5.280	5.070	5.300	19,796,341	103,777,535	5.2423	5.211	5.211	5.221	5.014	5.241	20,018,566	5.1841	2.13%
2017-04-12	0	5.160	5.160	5.170	5.050	5.200	14,236,046	73,084,861	5.1338	5.103	5.103	5.113	4.994	5.142	14,395,854	5.0768	2.18%
2017-04-11	0	5.050	5.050	5.060	5.030	5.100	9,227,765	46,645,670	5.0549	4.994	4.994	5.004	4.974	5.043	9,331,352	4.9988	-0.59%
2017-04-10	0	5.080	5.070	5.080	5.010	5.100	12,135,737	61,518,522	5.0692	5.024	5.014	5.024	4.954	5.043	12,271,968	5.0129	2.01%
2017-04-07	0	4.980	4.980	4.990	4.950	5.090	18,329,695	91,490,667	4.9914	4.925	4.925	4.935	4.895	5.033	18,535,456	4.9360	-1.97%
2017-04-06	0	5.080	5.080	5.090	5.030	5.120	11,007,325	55,873,824	5.0761	5.024	5.024	5.033	4.974	5.063	11,130,889	5.0197	-0.39%
2017-04-05	0	5.100	5.090	5.100	5.030	5.130	21,222,455	107,780,823	5.0786	5.043	5.033	5.043	4.974	5.073	21,460,689	5.0222	0.39%
2017-04-03	0	5.080	5.070	5.080	5.020	5.100	11,415,495	57,877,859	5.0701	5.024	5.014	5.024	4.964	5.043	11,543,641	5.0138	0.59%
2017-03-31	0	5.050	5.040	5.050	5.000	5.100	14,316,870	72,170,955	5.0410	4.994	4.984	4.994	4.944	5.043	14,477,585	4.9850	-1.37%
2017-03-30	0	5.120	5.110	5.120	5.070	5.140	10,660,609	54,451,681	5.1077	5.063	5.053	5.063	5.014	5.083	10,780,280	5.0510	0.39%
2017-03-29	0	5.100	5.090	5.100	5.030	5.110	9,017,672	45,788,460	5.0776	5.043	5.033	5.043	4.974	5.053	9,118,901	5.0213	0.20%
2017-03-28	0	5.090	5.080	5.090	5.030	5.100	9,594,012	48,646,223	5.0705	5.033	5.024	5.033	4.974	5.043	9,701,710	5.0142	1.39%
2017-03-27	0	5.020	5.010	5.020	4.980	5.150	14,152,764	71,175,210	5.0291	4.964	4.954	4.964	4.925	5.093	14,311,637	4.9732	-2.33%
2017-03-24	0	5.140	5.140	5.150	5.120	5.220	10,675,542	54,972,798	5.1494	5.083	5.083	5.093	5.063	5.162	10,795,381	5.0923	-0.77%
2017-03-23	0	5.180	5.150	5.180	5.140	5.190	8,637,976	44,627,224	5.1664	5.122	5.093	5.122	5.083	5.132	8,734,942	5.1090	0.39%
2017-03-22	0	5.160	5.150	5.160	5.100	5.200	14,934,104	76,657,361	5.1330	5.103	5.093	5.103	5.043	5.142	15,101,748	5.0761	-1.53%
2017-03-21	0	5.240	5.240	5.250	5.140	5.260	22,593,467	117,723,976	5.2105	5.182	5.182	5.192	5.083	5.202	22,847,092	5.1527	0.00%
2017-03-20	0	5.240	5.230	5.240	5.000	5.350	39,083,530	201,727,161	5.1614	5.182	5.172	5.182	4.944	5.291	39,522,265	5.1041	-3.32%
2017-03-17	0	5.420	5.410	5.420	5.360	5.490	20,064,922	108,420,093	5.4035	5.360	5.350	5.360	5.300	5.429	20,290,162	5.3435	0.00%
2017-03-16	0	5.420	5.410	5.420	5.280	5.430	13,076,010	70,165,743	5.3660	5.360	5.350	5.360	5.221	5.370	13,222,796	5.3064	2.65%
2017-03-15	0	5.280	5.280	5.300	5.260	5.360	13,771,371	72,947,701	5.2971	5.221	5.221	5.241	5.202	5.300	13,925,963	5.2383	-1.49%
2017-03-14	0	5.360	5.340	5.360	5.270	5.400	14,525,509	77,355,377	5.3255	5.300	5.281	5.300	5.211	5.340	14,688,566	5.2664	1.52%
2017-03-13	0	5.280	5.270	5.280	5.160	5.300	25,216,778	132,248,888	5.2445	5.221	5.211	5.221	5.103	5.241	25,499,851	5.1863	2.52%
2017-03-10	0	5.150	5.140	5.150	5.110	5.200	20,982,387	107,928,357	5.1438	5.093	5.083	5.093	5.053	5.142	21,217,926	5.0867	0.19%
2017-03-09	0	5.140	5.140	5.150	5.130	5.250	15,439,849	79,709,306	5.1626	5.083	5.083	5.093	5.073	5.192	15,613,170	5.1053	-2.47%
2017-03-08	0	5.270	5.270	5.280	5.220	5.340	13,491,001	71,286,412	5.2840	5.211	5.211	5.221	5.162	5.281	13,642,445	5.2253	-0.75%
2017-03-07	0	5.310	5.310	5.320	5.240	5.370	23,647,988	125,249,841	5.2964	5.251	5.251	5.261	5.182	5.310	23,913,450	5.2376	1.14%
2017-03-06	0	5.250	5.250	5.260	5.190	5.310	14,437,046	75,896,592	5.2571	5.192	5.192	5.202	5.132	5.251	14,599,110	5.1987	-0.57%
2017-03-03	0	5.280	5.270	5.280	5.250	5.340	10,865,934	57,443,159	5.2865	5.221	5.211	5.221	5.192	5.281	10,987,910	5.2279	-0.19%
2017-03-02	0	5.290	5.280	5.290	5.280	5.390	23,195,208	123,479,864	5.3235	5.231	5.221	5.231	5.221	5.330	23,455,588	5.2644	-0.56%
2017-03-01	0	5.320	5.320	5.330	5.300	5.450	15,336,590	82,181,508	5.3585	5.261	5.261	5.271	5.241	5.389	15,508,752	5.2990	-0.56%
2017-02-28	0	5.350	5.340	5.350	5.330	5.470	17,487,503	94,021,091	5.3765	5.291	5.281	5.291	5.271	5.409	17,683,810	5.3168	-1.47%
2017-02-27	0	5.430	5.430	5.440	5.360	5.520	9,238,505	50,264,486	5.4408	5.370	5.370	5.380	5.300	5.459	9,342,213	5.3804	-0.18%
2017-02-24	0	5.440	5.430	5.440	5.410	5.580	23,813,878	130,821,873	5.4935	5.380	5.370	5.380	5.350	5.518	24,081,203	5.4325	0.00%
2017-02-23	0	5.440	5.420	5.440	5.380	5.490	15,419,949	83,721,738	5.4294	5.380	5.360	5.380	5.320	5.429	15,593,047	5.3692	-0.91%
2017-02-22	0	5.490	5.470	5.490	5.370	5.590	43,045,795	235,318,614	5.4667	5.429	5.409	5.429	5.310	5.528	43,529,009	5.4060	-0.90%
2017-02-21	0	5.540	5.530	5.540	5.440	5.600	90,392,992	498,914,003	5.5194	5.479	5.469	5.479	5.380	5.538	91,407,705	5.4581	8.63%
2017-02-20	0	5.100	5.090	5.100	5.010	5.150	24,956,935	127,454,776	5.1070	5.043	5.033	5.043	4.954	5.093	25,237,091	5.0503	0.99%
2017-02-17	0	5.050	5.040	5.050	4.970	5.110	29,146,090	147,027,364	5.0445	4.994	4.984	4.994	4.915	5.053	29,473,272	4.9885	-0.20%
2017-02-16	0	5.060	5.050	5.060	5.020	5.190	24,798,977	125,959,529	5.0792	5.004	4.994	5.004	4.964	5.132	25,077,360	5.0228	-1.56%
2017-02-15	0	5.140	5.130	5.140	5.110	5.260	12,104,011	62,419,049	5.1569	5.083	5.073	5.083	5.053	5.202	12,239,885	5.0996	-1.91%
2017-02-14	0	5.240	5.210	5.240	5.140	5.300	12,874,027	66,932,577	5.1990	5.182	5.152	5.182	5.083	5.241	13,018,545	5.1413	-0.19%
2017-02-13	0	5.250	5.240	5.250	5.180	5.360	27,727,823	145,968,724	5.2643	5.192	5.182	5.192	5.122	5.300	28,039,084	5.2059	1.55%
2017-02-10	0	5.170	5.170	5.180	5.100	5.400	27,517,887	143,209,172	5.2042	5.113	5.113	5.122	5.043	5.340	27,826,791	5.1464	-3.18%
2017-02-09	0	5.340	5.330	5.340	5.030	5.340	60,938,835	319,413,722	5.2415	5.281	5.271	5.281	4.974	5.281	61,622,909	5.1834	5.33%
2017-02-08	0	5.070	5.060	5.070	4.990	5.180	29,249,745	148,100,618	5.0633	5.014	5.004	5.014	4.935	5.122	29,578,090	5.0071	-0.98%
2017-02-07	0	5.120	5.110	5.120	4.910	5.160	34,317,857	175,035,450	5.1004	5.063	5.053	5.063	4.855	5.103	34,703,095	5.0438	2.81%
2017-02-06	0	4.980	4.970	4.980	4.880	4.980	13,347,231	65,833,390	4.9324	4.925	4.915	4.925	4.826	4.925	13,497,061	4.8776	1.63%
2017-02-03	0	4.900	4.850	4.900	4.730	4.900	10,209,350	49,264,533	4.8254	4.846	4.796	4.846	4.677	4.846	10,323,956	4.7719	2.08%
2017-02-02	0	4.800	4.790	4.800	4.760	4.920	7,873,570	37,885,191	4.8117	4.747	4.737	4.747	4.707	4.865	7,961,955	4.7583	-1.03%
2017-02-01	0	4.850	4.840	4.850	4.730	4.870	17,027,270	82,181,917	4.8265	4.796	4.786	4.796	4.677	4.816	17,218,411	4.7729	1.89%
2017-01-27	0	4.760	4.760	4.770	4.760	4.830	3,538,664	16,919,006	4.7812	4.707	4.707	4.717	4.707	4.776	3,578,388	4.7281	-0.83%
2017-01-26	0	4.800	4.790	4.800	4.680	4.850	10,916,293	52,415,312	4.8016	4.747	4.737	4.747	4.628	4.796	11,038,835	4.7483	3.00%
2017-01-25	0	4.660	4.650	4.660	4.620	4.770	8,975,900	41,797,149	4.6566	4.608	4.598	4.608	4.569	4.717	9,076,660	4.6049	-2.31%
2017-01-24	0	4.770	4.760	4.770	4.720	4.790	8,009,600	38,134,798	4.7611	4.717	4.707	4.717	4.668	4.737	8,099,512	4.7083	1.27%
2017-01-23	0	4.710	4.710	4.720	4.710	4.840	8,134,139	38,629,054	4.7490	4.658	4.658	4.668	4.658	4.786	8,225,449	4.6963	0.00%
2017-01-20	0	4.710	4.710	4.720	4.710	4.790	5,844,686	27,703,906	4.7400	4.658	4.658	4.668	4.658	4.737	5,910,296	4.6874	-2.48%
2017-01-19	0	4.830	4.820	4.830	4.730	4.870	6,414,306	30,789,068	4.8001	4.776	4.766	4.776	4.677	4.816	6,486,310	4.7468	-0.82%
2017-01-18	0	4.870	4.870	4.880	4.690	4.870	28,558,262	137,835,096	4.8265	4.816	4.816	4.826	4.638	4.816	28,878,845	4.7729	4.06%
2017-01-17	0	4.680	4.670	4.680	4.580	4.690	5,496,775	25,589,311	4.6553	4.628	4.618	4.628	4.529	4.638	5,558,479	4.6037	1.52%
2017-01-16	0	4.610	4.610	4.620	4.540	4.640	8,927,972	41,109,346	4.6046	4.559	4.559	4.569	4.490	4.588	9,028,194	4.5534	0.00%
2017-01-13	0	4.610	4.600	4.610	4.570	4.750	18,359,430	84,533,875	4.6044	4.559	4.549	4.559	4.519	4.697	18,565,525	4.5533	-2.33%
2017-01-12	0	4.720	4.710	4.720	4.650	4.850	15,704,610	74,483,475	4.7428	4.668	4.658	4.668	4.598	4.796	15,880,903	4.6901	-0.84%
2017-01-11	0	4.760	4.760	4.770	4.630	4.760	17,965,407	84,955,709	4.7288	4.707	4.707	4.717	4.579	4.707	18,167,079	4.6764	2.81%
2017-01-10	0	4.630	4.620	4.630	4.470	4.640	17,128,066	78,838,809	4.6029	4.579	4.569	4.579	4.420	4.588	17,320,338	4.5518	3.35%
2017-01-09	0	4.480	4.480	4.490	4.420	4.500	11,784,701	52,553,987	4.4595	4.430	4.430	4.440	4.371	4.450	11,916,991	4.4100	0.67%
2017-01-06	0	4.450	4.450	4.460	4.420	4.610	9,265,430	41,553,221	4.4848	4.401	4.401	4.410	4.371	4.559	9,369,440	4.4350	-1.33%
2017-01-05	0	4.510	4.510	4.520	4.340	4.580	18,197,328	81,950,932	4.5035	4.460	4.460	4.470	4.292	4.529	18,401,603	4.4535	2.50%
2017-01-04	0	4.400	4.380	4.400	4.340	4.400	5,438,462	23,811,112	4.3783	4.351	4.331	4.351	4.292	4.351	5,499,512	4.3297	-0.23%
2017-01-03	0	4.410	4.400	4.410	4.300	4.410	4,260,163	18,651,687	4.3782	4.361	4.351	4.361	4.252	4.361	4,307,986	4.3296	1.15%
2016-12-30	0	4.360	4.360	4.370	4.240	4.370	13,256,584	57,611,048	4.3458	4.312	4.312	4.321	4.193	4.321	13,405,397	4.2976	3.07%
2016-12-29	0	4.230	4.230	4.240	4.210	4.340	21,266,083	90,294,358	4.2459	4.183	4.183	4.193	4.163	4.292	21,504,807	4.1988	-1.17%
2016-12-28	0	4.280	4.280	4.290	4.220	4.300	12,543,957	53,551,682	4.2691	4.232	4.232	4.242	4.173	4.252	12,684,770	4.2217	-0.23%
2016-12-23	0	4.290	4.280	4.290	4.260	4.360	11,206,456	48,052,308	4.2879	4.242	4.232	4.242	4.213	4.312	11,332,255	4.2403	-1.38%
2016-12-22	0	4.350	4.350	4.360	4.280	4.390	13,880,615	60,207,628	4.3375	4.302	4.302	4.312	4.232	4.341	14,036,433	4.2894	-0.46%
2016-12-21	0	4.370	4.370	4.380	4.310	4.380	12,898,488	56,278,922	4.3632	4.321	4.321	4.331	4.262	4.331	13,043,281	4.3148	0.92%
2016-12-20	0	4.330	4.330	4.340	4.290	4.350	10,839,814	46,877,154	4.3245	4.282	4.282	4.292	4.242	4.302	10,961,497	4.2765	-0.92%
2016-12-19	0	4.370	4.360	4.370	4.290	4.400	9,207,299	40,192,171	4.3653	4.321	4.312	4.321	4.242	4.351	9,310,656	4.3168	0.92%
2016-12-16	0	4.330	4.320	4.330	4.270	4.400	30,159,700	130,323,277	4.3211	4.282	4.272	4.282	4.223	4.351	30,498,260	4.2731	-1.14%
2016-12-15	0	4.380	4.380	4.390	4.360	4.460	9,377,619	41,075,016	4.3801	4.331	4.331	4.341	4.312	4.410	9,482,888	4.3315	-0.23%
2016-12-14	0	4.390	4.390	4.400	4.370	4.510	15,146,210	66,803,585	4.4106	4.341	4.341	4.351	4.321	4.460	15,316,235	4.3616	-2.23%
2016-12-13	0	4.490	4.480	4.490	4.370	4.490	13,818,656	61,527,284	4.4525	4.440	4.430	4.440	4.321	4.440	13,973,778	4.4031	1.58%
2016-12-12	0	4.420	4.410	4.420	4.360	4.590	21,876,732	97,234,475	4.4447	4.371	4.361	4.371	4.312	4.539	22,122,311	4.3953	-4.95%
2016-12-09	0	4.650	4.640	4.650	4.610	4.710	10,097,391	47,062,465	4.6609	4.598	4.588	4.598	4.559	4.658	10,210,740	4.6091	-1.48%
2016-12-08	0	4.720	4.710	4.720	4.630	4.770	20,091,547	93,905,178	4.6739	4.668	4.658	4.668	4.579	4.717	20,317,086	4.6220	0.43%
2016-12-07	0	4.700	4.690	4.700	4.550	4.710	20,592,226	96,291,100	4.6761	4.648	4.638	4.648	4.499	4.658	20,823,386	4.6242	3.30%
2016-12-06	0	4.550	4.550	4.560	4.450	4.580	21,340,904	96,457,646	4.5198	4.499	4.499	4.509	4.401	4.529	21,580,468	4.4697	2.02%
2016-12-05	0	4.460	4.450	4.460	4.420	4.520	7,355,950	32,828,225	4.4628	4.410	4.401	4.410	4.371	4.470	7,438,525	4.4133	0.68%
2016-12-02	0	4.430	4.430	4.440	4.420	4.540	13,252,293	58,987,854	4.4511	4.381	4.381	4.391	4.371	4.490	13,401,058	4.4017	-1.99%
2016-12-01	0	4.520	4.510	4.520	4.440	4.570	13,301,091	60,034,006	4.5135	4.470	4.460	4.470	4.391	4.519	13,450,403	4.4634	1.57%
2016-11-30	0	4.450	4.450	4.470	4.440	4.520	31,478,730	140,716,722	4.4702	4.401	4.401	4.420	4.391	4.470	31,832,097	4.4206	0.23%
2016-11-29	0	4.440	4.440	4.450	4.410	4.490	29,621,163	132,031,020	4.4573	4.391	4.391	4.401	4.361	4.440	29,953,678	4.4078	-0.45%
2016-11-28	0	4.460	4.460	4.470	4.430	4.510	16,496,508	73,949,132	4.4827	4.410	4.410	4.420	4.381	4.460	16,681,691	4.4330	0.68%
2016-11-25	0	4.430	4.420	4.430	4.380	4.470	14,133,961	62,653,679	4.4328	4.381	4.371	4.381	4.331	4.420	14,292,623	4.3836	-0.23%
2016-11-24	0	4.440	4.440	4.450	4.420	4.480	10,424,202	46,402,651	4.4514	4.391	4.391	4.401	4.371	4.430	10,541,220	4.4020	-0.67%
2016-11-23	0	4.470	4.460	4.470	4.410	4.490	5,544,633	24,775,665	4.4684	4.420	4.410	4.420	4.361	4.440	5,606,875	4.4188	0.45%
2016-11-22	0	4.450	4.450	4.460	4.400	4.480	10,965,671	48,822,959	4.4523	4.401	4.401	4.410	4.351	4.430	11,088,767	4.4029	0.45%
2016-11-21	0	4.430	4.430	4.440	4.390	4.470	6,733,697	29,803,462	4.4260	4.381	4.381	4.391	4.341	4.420	6,809,287	4.3769	0.91%
2016-11-18	0	4.390	4.380	4.390	4.330	4.440	8,529,893	37,512,624	4.3978	4.341	4.331	4.341	4.282	4.391	8,625,646	4.3490	0.69%
2016-11-17	0	4.360	4.360	4.370	4.320	4.460	14,663,086	64,309,416	4.3858	4.312	4.312	4.321	4.272	4.410	14,827,688	4.3371	0.00%
2016-11-16	0	4.360	4.360	4.370	4.360	4.460	15,869,784	69,883,050	4.4035	4.312	4.312	4.321	4.312	4.410	16,047,931	4.3546	-0.91%
2016-11-15	0	4.400	4.400	4.410	4.400	4.510	17,981,679	79,382,593	4.4146	4.351	4.351	4.361	4.351	4.460	18,183,534	4.3656	-1.57%
2016-11-14	0	4.470	4.470	4.480	4.430	4.520	16,563,487	74,228,030	4.4814	4.420	4.420	4.430	4.381	4.470	16,749,422	4.4317	-0.45%
2016-11-11	0	4.490	4.480	4.490	4.440	4.580	17,487,519	78,714,425	4.5012	4.440	4.430	4.440	4.391	4.529	17,683,826	4.4512	-1.75%
2016-11-10	0	4.570	4.570	4.580	4.490	4.600	14,240,308	64,869,018	4.5553	4.519	4.519	4.529	4.440	4.549	14,400,164	4.5047	1.78%
2016-11-09	0	4.490	4.490	4.500	4.420	4.640	29,368,562	131,716,331	4.4849	4.440	4.440	4.450	4.371	4.588	29,698,241	4.4352	-2.39%
2016-11-08	0	4.600	4.600	4.610	4.500	4.610	14,610,000	66,586,050	4.5576	4.549	4.549	4.559	4.450	4.559	14,774,006	4.5070	1.77%
2016-11-07	0	4.520	4.520	4.530	4.490	4.550	14,493,640	65,534,503	4.5216	4.470	4.470	4.480	4.440	4.499	14,656,339	4.4714	0.44%
2016-11-04	0	4.500	4.490	4.500	4.450	4.560	19,797,323	89,978,857	4.5450	4.450	4.440	4.450	4.401	4.509	20,019,559	4.4945	-0.09%
2016-11-03	0	4.640	4.630	4.640	4.630	4.710	15,646,802	72,715,530	4.6473	4.454	4.445	4.454	4.445	4.521	16,299,849	4.4611	-0.22%
2016-11-02	0	4.650	4.650	4.660	4.650	4.730	17,233,272	80,352,495	4.6626	4.464	4.464	4.473	4.464	4.540	17,952,533	4.4758	-0.85%
2016-11-01	0	4.690	4.680	4.690	4.630	4.740	23,154,272	108,504,643	4.6862	4.502	4.492	4.502	4.445	4.550	24,120,657	4.4984	-0.21%
2016-10-31	0	4.700	4.700	4.710	4.670	4.810	27,935,368	132,155,232	4.7307	4.512	4.512	4.521	4.483	4.617	29,101,301	4.5412	1.08%
2016-10-28	0	4.650	4.650	4.660	4.630	4.710	27,269,222	127,308,273	4.6686	4.464	4.464	4.473	4.445	4.521	28,407,352	4.4815	-1.27%
2016-10-27	0	4.710	4.710	4.720	4.620	4.860	36,979,000	174,263,768	4.7125	4.521	4.521	4.531	4.435	4.665	38,522,385	4.5237	-3.29%
2016-10-26	0	4.870	4.870	4.880	4.820	5.050	35,642,492	173,906,415	4.8792	4.675	4.675	4.684	4.627	4.848	37,130,095	4.6837	-3.94%
2016-10-25	0	5.070	5.060	5.080	5.020	5.500	55,841,048	287,113,702	5.1416	4.867	4.857	4.876	4.819	5.280	58,171,674	4.9356	-9.14%
2016-10-24	0	5.580	5.570	5.580	5.370	5.600	24,991,146	138,732,534	5.5513	5.356	5.347	5.356	5.155	5.376	26,034,196	5.3289	3.53%
2016-10-20	0	5.390	5.390	5.410	5.390	5.600	20,125,973	110,116,398	5.4714	5.174	5.174	5.193	5.174	5.376	20,965,966	5.2521	-2.00%
2016-10-19	0	5.500	5.490	5.500	5.470	5.570	12,374,000	68,145,565	5.5072	5.280	5.270	5.280	5.251	5.347	12,890,451	5.2865	0.18%
2016-10-18	0	5.490	5.480	5.490	5.400	5.540	13,281,500	72,870,800	5.4866	5.270	5.260	5.270	5.184	5.318	13,835,827	5.2668	2.04%
2016-10-17	0	5.380	5.370	5.380	5.320	5.460	9,316,795	50,191,635	5.3872	5.164	5.155	5.164	5.107	5.241	9,705,648	5.1714	-0.37%
2016-10-14	0	5.400	5.400	5.410	5.320	5.440	6,001,006	32,360,522	5.3925	5.184	5.184	5.193	5.107	5.222	6,251,469	5.1765	0.75%
2016-10-13	0	5.360	5.360	5.370	5.310	5.450	19,345,147	104,188,679	5.3858	5.145	5.145	5.155	5.097	5.232	20,152,551	5.1700	-2.19%
2016-10-12	0	5.480	5.470	5.480	5.400	5.590	18,544,360	101,271,714	5.4611	5.260	5.251	5.260	5.184	5.366	19,318,342	5.2423	-1.08%
2016-10-11	0	5.540	5.530	5.540	5.460	5.600	26,020,768	144,034,068	5.5354	5.318	5.308	5.318	5.241	5.376	27,106,791	5.3136	1.47%
2016-10-07	0	5.460	5.460	5.470	5.430	5.600	8,952,072	49,077,196	5.4822	5.241	5.241	5.251	5.212	5.376	9,325,703	5.2626	-0.73%
2016-10-06	0	5.500	5.480	5.500	5.390	5.520	12,921,433	70,845,148	5.4828	5.280	5.260	5.280	5.174	5.299	13,460,732	5.2631	2.04%
2016-10-05	0	5.390	5.380	5.390	5.350	5.460	12,761,725	69,109,321	5.4154	5.174	5.164	5.174	5.136	5.241	13,294,358	5.1984	0.00%
2016-10-04	0	5.390	5.380	5.390	5.300	5.410	4,649,809	24,988,613	5.3741	5.174	5.164	5.174	5.088	5.193	4,843,877	5.1588	0.00%
2016-10-03	0	5.390	5.370	5.390	5.350	5.460	8,427,964	45,432,653	5.3907	5.174	5.155	5.174	5.136	5.241	8,779,720	5.1747	1.32%
2016-09-30	0	5.320	5.270	5.320	5.220	5.450	13,993,275	74,566,947	5.3288	5.107	5.059	5.107	5.011	5.232	14,577,309	5.1153	-1.85%
2016-09-29	0	5.420	5.410	5.420	5.340	5.450	14,256,445	76,979,453	5.3996	5.203	5.193	5.203	5.126	5.232	14,851,463	5.1833	1.31%
2016-09-28	0	5.350	5.340	5.350	5.300	5.430	11,204,792	59,941,870	5.3497	5.136	5.126	5.136	5.088	5.212	11,672,444	5.1353	0.56%
2016-09-27	0	5.320	5.320	5.330	5.170	5.370	14,550,114	76,974,907	5.2903	5.107	5.107	5.116	4.963	5.155	15,157,389	5.0784	1.33%
2016-09-26	0	5.250	5.240	5.250	5.220	5.430	8,652,645	45,914,406	5.3064	5.040	5.030	5.040	5.011	5.212	9,013,779	5.0938	-3.14%
2016-09-23	0	5.420	5.390	5.420	5.360	5.570	9,047,124	49,360,085	5.4559	5.203	5.174	5.203	5.145	5.347	9,424,722	5.2373	-0.73%
2016-09-22	0	5.460	5.450	5.460	5.410	5.600	14,812,979	81,495,430	5.5016	5.241	5.232	5.241	5.193	5.376	15,431,225	5.2812	0.37%
2016-09-21	0	5.440	5.440	5.450	5.390	5.510	11,209,423	60,978,509	5.4399	5.222	5.222	5.232	5.174	5.289	11,677,268	5.2220	0.74%
2016-09-20	0	5.400	5.390	5.400	5.330	5.460	8,551,763	46,023,294	5.3817	5.184	5.174	5.184	5.116	5.241	8,908,686	5.1661	-0.92%
2016-09-19	0	5.450	5.420	5.450	5.310	5.790	20,594,019	112,015,614	5.4392	5.232	5.203	5.232	5.097	5.558	21,453,547	5.2213	3.42%
2016-09-15	0	5.270	5.270	5.280	5.120	5.450	32,818,368	172,510,434	5.2565	5.059	5.059	5.068	4.915	5.232	34,188,101	5.0459	-1.86%
2016-09-14	0	5.370	5.360	5.370	5.200	5.380	16,338,857	86,543,537	5.2968	5.155	5.145	5.155	4.992	5.164	17,020,788	5.0846	3.67%
2016-09-13	0	5.180	5.180	5.190	5.120	5.310	11,910,716	62,069,189	5.2112	4.972	4.972	4.982	4.915	5.097	12,407,831	5.0024	0.00%
2016-09-12	0	5.180	5.170	5.180	5.120	5.270	17,053,141	88,483,672	5.1887	4.972	4.963	4.972	4.915	5.059	17,764,884	4.9808	0.00%
2016-09-09	0	5.180	5.180	5.190	5.150	5.300	27,358,631	143,123,364	5.2314	4.972	4.972	4.982	4.944	5.088	28,500,492	5.0218	-0.38%
2016-09-08	0	5.200	5.190	5.200	5.140	5.290	17,099,237	88,729,700	5.1891	4.992	4.982	4.992	4.934	5.078	17,812,904	4.9812	-0.57%
2016-09-07	0	5.230	5.200	5.230	5.100	5.250	13,713,174	71,084,442	5.1837	5.020	4.992	5.020	4.896	5.040	14,285,518	4.9760	0.97%
2016-09-06	0	5.180	5.170	5.180	5.160	5.240	17,588,713	90,935,627	5.1701	4.972	4.963	4.972	4.953	5.030	18,322,809	4.9630	-0.38%
2016-09-05	0	5.200	5.200	5.220	5.160	5.380	15,412,073	80,656,620	5.2333	4.992	4.992	5.011	4.953	5.164	16,055,323	5.0237	-0.76%
2016-09-02	0	5.240	5.230	5.240	5.130	5.320	18,203,563	95,178,798	5.2286	5.030	5.020	5.030	4.924	5.107	18,963,321	5.0191	-1.50%
2016-09-01	0	5.320	5.310	5.320	4.990	5.330	20,072,092	104,609,826	5.2117	5.107	5.097	5.107	4.790	5.116	20,909,837	5.0029	5.56%
2016-08-31	0	5.040	5.040	5.050	4.940	5.070	13,513,361	67,708,618	5.0105	4.838	4.838	4.848	4.742	4.867	14,077,365	4.8098	0.00%
2016-08-30	0	5.040	5.040	5.070	5.040	5.140	7,543,000	38,207,100	5.0652	4.838	4.838	4.867	4.838	4.934	7,857,821	4.8623	-0.20%
2016-08-29	0	5.050	5.040	5.050	4.990	5.100	9,329,054	46,969,548	5.0348	4.848	4.838	4.848	4.790	4.896	9,718,419	4.8330	1.00%
2016-08-26	0	5.000	5.000	5.010	5.000	5.180	13,716,521	69,201,341	5.0451	4.800	4.800	4.809	4.800	4.972	14,289,005	4.8430	-1.96%
2016-08-25	0	5.100	5.080	5.100	4.950	5.150	18,894,968	96,196,548	5.0911	4.896	4.876	4.896	4.752	4.944	19,683,583	4.8871	1.59%
2016-08-24	0	5.020	5.020	5.030	5.010	5.220	24,295,000	123,256,350	5.0733	4.819	4.819	4.828	4.809	5.011	25,308,995	4.8701	-2.14%
2016-08-23	0	5.130	5.130	5.150	5.050	5.280	13,673,374	70,150,392	5.1304	4.924	4.924	4.944	4.848	5.068	14,244,057	4.9249	-2.29%
2016-08-22	0	5.250	5.240	5.250	5.180	5.410	12,908,402	67,859,567	5.2570	5.040	5.030	5.040	4.972	5.193	13,447,157	5.0464	-1.13%
2016-08-19	0	5.310	5.310	5.340	5.260	5.430	14,807,774	79,069,315	5.3397	5.097	5.097	5.126	5.049	5.212	15,425,803	5.1258	0.38%
2016-08-18	0	5.290	5.290	5.300	5.250	5.580	19,226,000	103,020,335	5.3584	5.078	5.078	5.088	5.040	5.356	20,028,432	5.1437	-5.54%
2016-08-17	0	5.600	5.570	5.600	5.550	5.710	24,235,378	136,148,950	5.6178	5.376	5.347	5.376	5.328	5.481	25,246,885	5.3927	1.63%
2016-08-16	0	5.510	5.490	5.510	5.440	5.520	13,723,642	75,348,225	5.4904	5.289	5.270	5.289	5.222	5.299	14,296,423	5.2704	0.55%
2016-08-15	0	5.480	5.470	5.480	5.430	5.560	8,383,911	45,957,650	5.4816	5.260	5.251	5.260	5.212	5.337	8,733,829	5.2620	-0.90%
2016-08-12	0	5.530	5.500	5.530	5.430	5.530	17,743,373	97,439,616	5.4916	5.308	5.280	5.308	5.212	5.308	18,483,924	5.2716	1.84%
2016-08-11	0	5.430	5.420	5.430	5.340	5.460	21,912,022	118,681,409	5.4163	5.212	5.203	5.212	5.126	5.241	22,826,559	5.1993	1.50%
2016-08-10	0	5.350	5.330	5.350	5.290	5.400	13,853,444	74,048,847	5.3452	5.136	5.116	5.136	5.078	5.184	14,431,642	5.1310	0.19%
2016-08-09	0	5.340	5.340	5.350	5.300	5.400	12,016,250	64,126,632	5.3367	5.126	5.126	5.136	5.088	5.184	12,517,770	5.1228	-0.74%
2016-08-08	0	5.380	5.340	5.380	5.320	5.450	21,835,561	117,237,174	5.3691	5.164	5.126	5.164	5.107	5.232	22,746,907	5.1540	2.87%
2016-08-05	0	5.230	5.230	5.240	5.180	5.310	16,971,183	88,625,528	5.2221	5.020	5.020	5.030	4.972	5.097	17,679,506	5.0129	0.77%
2016-08-04	0	5.190	5.170	5.190	5.150	5.300	7,994,009	41,469,032	5.1875	4.982	4.963	4.982	4.944	5.088	8,327,653	4.9797	-0.57%
2016-08-03	0	5.220	5.180	5.220	5.030	5.380	23,854,852	123,806,844	5.1900	5.011	4.972	5.011	4.828	5.164	24,850,477	4.9821	-1.69%
2016-08-01	0	5.310	5.280	5.310	5.150	5.310	30,525,714	160,072,512	5.2439	5.097	5.068	5.097	4.944	5.097	31,799,759	5.0338	3.51%
2016-07-29	0	5.130	5.090	5.130	5.060	5.390	57,884,115	298,798,954	5.1620	4.924	4.886	4.924	4.857	5.174	60,300,012	4.9552	-2.31%
2016-07-28	0	5.320	5.310	5.320	4.870	5.330	93,653,357	479,295,880	5.1178	5.041	5.031	5.041	4.614	5.050	98,840,384	4.8492	11.06%
2016-07-27	0	4.790	4.750	4.790	4.630	4.830	25,529,050	120,773,080	4.7308	4.539	4.501	4.539	4.387	4.577	26,942,986	4.4825	2.57%
2016-07-26	0	4.670	4.650	4.670	4.510	4.750	21,114,042	98,369,158	4.6589	4.425	4.406	4.425	4.273	4.501	22,283,451	4.4144	1.52%
2016-07-25	0	4.600	4.590	4.600	4.500	4.650	10,070,000	45,970,944	4.5651	4.359	4.349	4.359	4.264	4.406	10,627,731	4.3256	0.22%
2016-07-22	0	4.590	4.570	4.580	4.550	4.670	12,075,352	55,433,685	4.5906	4.349	4.330	4.340	4.311	4.425	12,744,150	4.3497	0.00%
2016-07-21	0	4.590	4.570	4.580	4.550	4.610	7,915,771	36,295,233	4.5852	4.349	4.330	4.340	4.311	4.368	8,354,189	4.3446	0.00%
2016-07-20	0	4.590	4.580	4.600	4.480	4.650	17,145,101	78,837,950	4.5983	4.349	4.340	4.359	4.245	4.406	18,094,689	4.3570	2.00%
2016-07-19	0	4.500	4.490	4.500	4.480	4.620	13,383,396	60,380,227	4.5116	4.264	4.254	4.264	4.245	4.378	14,124,641	4.2748	-1.96%
2016-07-18	0	4.590	4.570	4.600	4.530	4.650	11,337,181	51,904,087	4.5782	4.349	4.330	4.359	4.292	4.406	11,965,095	4.3380	-0.65%
2016-07-15	0	4.620	4.610	4.630	4.530	4.640	17,828,278	81,932,512	4.5956	4.378	4.368	4.387	4.292	4.396	18,815,704	4.3545	0.43%
2016-07-14	0	4.600	4.580	4.600	4.500	4.680	13,062,130	59,752,859	4.5745	4.359	4.340	4.359	4.264	4.434	13,785,581	4.3344	-0.43%
2016-07-13	0	4.620	4.590	4.620	4.560	4.680	11,206,118	51,540,623	4.5993	4.378	4.349	4.378	4.321	4.434	11,826,773	4.3580	0.65%
2016-07-12	0	4.590	4.560	4.590	4.480	4.600	17,755,304	80,902,995	4.5566	4.349	4.321	4.349	4.245	4.359	18,738,688	4.3174	0.88%
2016-07-11	0	4.550	4.530	4.560	4.430	4.560	12,949,922	58,325,303	4.5039	4.311	4.292	4.321	4.198	4.321	13,667,158	4.2676	5.08%
2016-07-08	0	4.330	4.310	4.340	4.300	4.450	10,676,291	46,237,523	4.3309	4.103	4.084	4.112	4.074	4.216	11,267,601	4.1036	-2.26%
2016-07-07	0	4.430	4.410	4.420	4.380	4.470	11,813,857	52,160,160	4.4152	4.198	4.179	4.188	4.150	4.235	12,468,172	4.1835	0.91%
2016-07-06	0	4.390	4.370	4.400	4.360	4.520	13,253,856	58,398,448	4.4061	4.160	4.141	4.169	4.131	4.283	13,987,926	4.1749	-2.44%
2016-07-05	0	4.500	4.500	4.520	4.500	4.680	18,533,000	84,806,865	4.5760	4.264	4.264	4.283	4.264	4.434	19,559,457	4.3358	0.00%
2016-07-04	0	4.500	4.490	4.510	4.470	4.670	19,846,584	90,567,256	4.5634	4.264	4.254	4.273	4.235	4.425	20,945,795	4.3239	-0.88%
2016-06-30	0	4.540	4.530	4.550	4.430	4.550	31,508,140	141,903,555	4.5037	4.302	4.292	4.311	4.198	4.311	33,253,230	4.2674	2.48%
2016-06-29	0	4.430	4.410	4.440	4.290	4.440	14,055,122	61,500,068	4.3756	4.198	4.179	4.207	4.065	4.207	14,833,570	4.1460	3.50%
2016-06-28	0	4.280	4.270	4.290	4.120	4.290	12,876,551	54,426,680	4.2268	4.055	4.046	4.065	3.904	4.065	13,589,724	4.0050	1.66%
2016-06-27	0	4.210	4.190	4.210	4.140	4.220	7,971,852	33,321,962	4.1800	3.989	3.970	3.989	3.923	3.999	8,413,376	3.9606	0.24%
2016-06-24	0	4.200	4.180	4.200	4.070	4.370	14,871,437	62,397,567	4.1958	3.980	3.961	3.980	3.856	4.141	15,695,097	3.9756	-2.33%
2016-06-23	0	4.300	4.280	4.310	4.260	4.400	9,550,239	41,029,367	4.2962	4.074	4.055	4.084	4.036	4.169	10,079,183	4.0707	-0.69%
2016-06-22	0	4.330	4.300	4.330	4.200	4.370	17,802,063	76,844,384	4.3166	4.103	4.074	4.103	3.980	4.141	18,788,037	4.0901	0.93%
2016-06-21	0	4.290	4.280	4.300	4.180	4.300	14,675,838	62,461,831	4.2561	4.065	4.055	4.074	3.961	4.074	15,488,665	4.0327	2.88%
2016-06-20	0	4.170	4.160	4.170	4.120	4.250	14,424,054	60,113,278	4.1676	3.951	3.942	3.951	3.904	4.027	15,222,936	3.9489	-0.95%
2016-06-17	0	4.210	4.200	4.220	4.150	4.260	14,932,220	62,643,657	4.1952	3.989	3.980	3.999	3.932	4.036	15,759,247	3.9750	0.72%
2016-06-16	0	4.180	4.170	4.190	4.150	4.300	16,107,937	67,526,253	4.1921	3.961	3.951	3.970	3.932	4.074	17,000,081	3.9721	-2.34%
2016-06-15	0	4.280	4.270	4.290	4.180	4.320	11,109,826	47,430,158	4.2692	4.055	4.046	4.065	3.961	4.093	11,725,148	4.0452	1.42%
2016-06-14	0	4.220	4.210	4.230	4.200	4.300	12,772,203	54,098,751	4.2357	3.999	3.989	4.008	3.980	4.074	13,479,596	4.0134	0.48%
2016-06-13	0	4.200	4.200	4.220	4.180	4.390	12,507,603	52,932,427	4.2320	3.980	3.980	3.999	3.961	4.160	13,200,341	4.0099	-4.55%
2016-06-10	0	4.400	4.390	4.410	4.390	4.480	16,872,587	74,831,406	4.4351	4.169	4.160	4.179	4.160	4.245	17,807,082	4.2023	0.23%
2016-06-08	0	4.390	4.390	4.410	4.350	4.460	12,711,834	55,860,610	4.3944	4.160	4.160	4.179	4.122	4.226	13,415,884	4.1638	-0.23%
2016-06-07	0	4.400	4.390	4.400	4.350	4.530	17,625,302	77,553,478	4.4001	4.169	4.160	4.169	4.122	4.292	18,601,486	4.1692	0.46%
2016-06-06	0	4.380	4.370	4.380	4.330	4.640	20,020,485	88,067,186	4.3989	4.150	4.141	4.150	4.103	4.396	21,129,327	4.1680	-3.52%
2016-06-03	0	4.540	4.540	4.550	4.450	4.600	21,687,823	97,891,871	4.5137	4.302	4.302	4.311	4.216	4.359	22,889,011	4.2768	0.00%
2016-06-02	0	4.540	4.530	4.540	4.480	4.650	13,354,632	60,500,342	4.5303	4.302	4.292	4.302	4.245	4.406	14,094,283	4.2925	1.34%
2016-06-01	0	4.480	4.470	4.480	4.470	4.630	23,038,861	104,525,670	4.5369	4.245	4.235	4.245	4.235	4.387	24,314,877	4.2988	-1.75%
2016-05-31	0	4.560	4.550	4.590	4.480	4.650	151,070,790	687,206,123	4.5489	4.321	4.311	4.349	4.245	4.406	159,437,903	4.3102	1.56%
2016-05-30	0	4.490	4.490	4.500	4.340	4.530	21,684,416	97,153,665	4.4803	4.254	4.254	4.264	4.112	4.292	22,885,416	4.2452	2.75%
2016-05-27	0	4.370	4.360	4.380	4.270	4.460	43,182,303	187,828,679	4.3497	4.141	4.131	4.150	4.046	4.226	45,573,971	4.1214	-1.35%
2016-05-26	0	4.430	4.420	4.430	4.380	4.650	27,241,377	122,193,618	4.4856	4.198	4.188	4.198	4.150	4.406	28,750,151	4.2502	-6.34%
2016-05-25	0	4.730	4.720	4.730	4.670	5.040	37,896,272	181,942,942	4.8011	4.482	4.472	4.482	4.425	4.776	39,995,172	4.5491	-0.42%
2016-05-24	0	4.750	4.750	4.760	4.550	4.800	20,224,051	95,509,409	4.7226	4.501	4.501	4.510	4.311	4.548	21,344,168	4.4747	0.64%
2016-05-23	0	4.720	4.700	4.710	4.620	4.880	10,427,928	49,588,969	4.7554	4.472	4.453	4.463	4.378	4.624	11,005,483	4.5058	-1.05%
2016-05-20	0	4.770	4.770	4.790	4.610	4.870	21,186,103	101,120,427	4.7730	4.520	4.520	4.539	4.368	4.614	22,359,503	4.5225	4.38%
2016-05-19	0	4.570	4.560	4.580	4.540	4.700	12,166,115	56,040,330	4.6063	4.330	4.321	4.340	4.302	4.453	12,839,940	4.3645	-1.72%
2016-05-18	0	4.650	4.640	4.650	4.540	4.670	21,360,390	98,929,141	4.6314	4.406	4.396	4.406	4.302	4.425	22,543,443	4.3884	-3.33%
2016-05-17	0	4.810	4.800	4.810	4.650	4.880	20,490,640	98,398,989	4.8021	4.558	4.548	4.558	4.406	4.624	21,625,522	4.5501	-0.41%
2016-05-16	0	4.830	4.840	4.850	4.640	4.860	22,508,920	108,072,891	4.8013	4.577	4.586	4.595	4.396	4.605	23,755,585	4.5494	3.43%
2016-05-13	0	4.670	4.670	4.680	4.350	4.690	43,326,539	199,100,689	4.5954	4.425	4.425	4.434	4.122	4.444	45,726,196	4.3542	9.37%
2016-05-12	0	4.270	4.260	4.270	4.200	4.330	10,964,702	46,840,137	4.2719	4.046	4.036	4.046	3.980	4.103	11,571,986	4.0477	0.95%
2016-05-11	0	4.230	4.220	4.230	4.200	4.330	12,607,282	53,592,314	4.2509	4.008	3.999	4.008	3.980	4.103	13,305,541	4.0278	-2.76%
2016-05-10	0	4.350	4.340	4.350	4.270	4.370	5,912,659	25,554,579	4.3220	4.122	4.112	4.122	4.046	4.141	6,240,134	4.0952	-0.23%
2016-05-09	0	4.360	4.350	4.360	4.350	4.470	7,479,678	32,811,983	4.3868	4.131	4.122	4.131	4.122	4.235	7,893,943	4.1566	0.93%
2016-05-06	0	4.320	4.310	4.320	4.310	4.490	8,516,518	37,149,294	4.3620	4.093	4.084	4.093	4.084	4.254	8,988,209	4.1331	-2.26%
2016-05-05	0	4.420	4.410	4.440	4.390	4.500	8,373,000	37,092,657	4.4300	4.188	4.179	4.207	4.160	4.264	8,836,742	4.1975	-1.56%
2016-05-04	0	4.490	4.480	4.500	4.460	4.550	8,440,944	37,886,855	4.4885	4.254	4.245	4.264	4.226	4.311	8,908,449	4.2529	-0.44%
2016-05-03	0	4.510	4.500	4.520	4.500	4.760	12,830,910	59,119,072	4.6076	4.273	4.264	4.283	4.264	4.510	13,541,555	4.3658	-5.25%
2016-04-29	0	4.760	4.740	4.760	4.630	4.780	14,081,907	66,693,038	4.7361	4.510	4.491	4.510	4.387	4.529	14,861,839	4.4875	0.42%
2016-04-28	0	4.740	4.720	4.740	4.700	4.890	14,880,867	71,054,511	4.7749	4.491	4.472	4.491	4.453	4.633	15,705,050	4.5243	0.00%
2016-04-27	0	4.740	4.730	4.740	4.710	4.820	13,012,582	61,666,459	4.7390	4.491	4.482	4.491	4.463	4.567	13,733,289	4.4903	-1.46%
2016-04-26	0	4.810	4.780	4.810	4.730	4.950	14,098,423	67,761,395	4.8063	4.558	4.529	4.558	4.482	4.690	14,879,270	4.5541	-1.43%
2016-04-25	0	4.880	4.880	4.890	4.860	4.970	15,473,876	75,872,423	4.9033	4.624	4.624	4.633	4.605	4.709	16,330,903	4.6459	0.00%
2016-04-22	0	4.880	4.870	4.890	4.820	4.950	14,083,893	68,786,805	4.8841	4.624	4.614	4.633	4.567	4.690	14,863,935	4.6278	-1.61%
2016-04-21	0	4.960	4.950	4.960	4.830	4.960	15,120,801	74,417,160	4.9215	4.700	4.690	4.700	4.577	4.700	15,958,272	4.6632	1.85%
2016-04-20	0	4.870	4.850	4.860	4.760	4.920	11,598,935	56,070,384	4.8341	4.614	4.595	4.605	4.510	4.662	12,241,346	4.5804	-0.61%
2016-04-19	0	4.900	4.890	4.900	4.750	4.900	10,649,628	51,456,872	4.8318	4.643	4.633	4.643	4.501	4.643	11,239,462	4.5782	3.81%
2016-04-18	0	4.720	4.710	4.720	4.630	4.750	11,928,614	56,056,226	4.6993	4.472	4.463	4.472	4.387	4.501	12,589,285	4.4527	0.21%
2016-04-15	0	4.710	4.710	4.720	4.680	4.800	20,755,512	97,833,703	4.7136	4.463	4.463	4.472	4.434	4.548	21,905,064	4.4663	-2.69%
2016-04-14	0	4.840	4.840	4.850	4.730	4.890	20,527,390	99,067,640	4.8261	4.586	4.586	4.595	4.482	4.633	21,664,307	4.5729	2.76%
2016-04-13	0	4.710	4.700	4.730	4.590	4.730	16,369,900	76,474,555	4.6717	4.463	4.453	4.482	4.349	4.482	17,276,553	4.4265	2.61%
2016-04-12	0	4.590	4.570	4.590	4.500	4.610	23,711,359	108,282,025	4.5667	4.349	4.330	4.349	4.264	4.368	25,024,622	4.3270	2.23%
2016-04-11	0	4.490	4.480	4.490	4.400	4.520	11,576,325	51,836,595	4.4778	4.254	4.245	4.254	4.169	4.283	12,217,484	4.2428	2.05%
2016-04-08	0	4.400	4.400	4.420	4.200	4.420	18,151,912	78,501,434	4.3247	4.169	4.169	4.188	3.980	4.188	19,157,263	4.0977	1.85%
2016-04-07	0	4.320	4.310	4.320	4.220	4.320	14,933,878	64,024,997	4.2872	4.093	4.084	4.093	3.999	4.093	15,760,997	4.0622	0.93%
2016-04-06	0	4.280	4.270	4.280	4.230	4.320	14,716,749	62,855,551	4.2710	4.055	4.046	4.055	4.008	4.093	15,531,842	4.0469	0.47%
2016-04-05	0	4.260	4.250	4.270	4.200	4.350	22,870,086	97,433,621	4.2603	4.036	4.027	4.046	3.980	4.122	24,136,754	4.0367	-2.96%
2016-04-01	0	4.390	4.380	4.390	4.360	4.510	12,402,325	54,639,013	4.4055	4.160	4.150	4.160	4.131	4.273	13,089,233	4.1743	-2.23%
2016-03-31	0	4.490	4.480	4.490	4.400	4.510	22,694,319	101,024,217	4.4515	4.254	4.245	4.254	4.169	4.273	23,951,253	4.2179	2.28%
2016-03-30	0	4.390	4.370	4.400	4.170	4.450	59,612,525	256,598,985	4.3044	4.160	4.141	4.169	3.951	4.216	62,914,187	4.0786	-6.20%
2016-03-29	0	4.680	4.680	4.700	4.620	4.710	12,201,768	56,975,300	4.6694	4.434	4.434	4.453	4.378	4.463	12,877,568	4.4244	1.74%
2016-03-24	0	4.600	4.590	4.600	4.570	4.680	9,573,663	44,223,676	4.6193	4.359	4.349	4.359	4.330	4.434	10,103,904	4.3769	-2.54%
2016-03-23	0	4.720	4.690	4.720	4.660	4.770	17,307,228	81,455,619	4.7065	4.472	4.444	4.472	4.415	4.520	18,265,795	4.4595	0.00%
2016-03-22	0	4.720	4.700	4.720	4.600	4.750	22,519,642	106,066,612	4.7100	4.472	4.453	4.472	4.359	4.501	23,766,901	4.4628	0.21%
2016-03-21	0	4.710	4.720	4.730	4.640	4.730	16,844,900	78,958,012	4.6874	4.463	4.472	4.482	4.396	4.482	17,777,861	4.4414	1.95%
2016-03-18	0	4.620	4.600	4.620	4.490	4.640	32,771,853	150,605,787	4.5956	4.378	4.359	4.378	4.254	4.396	34,586,935	4.3544	2.44%
2016-03-17	0	4.510	4.510	4.520	4.490	4.620	30,783,253	139,541,065	4.5330	4.273	4.273	4.283	4.254	4.378	32,488,195	4.2951	-0.66%
2016-03-16	0	4.540	4.530	4.560	4.510	4.650	17,725,110	80,635,197	4.5492	4.302	4.292	4.321	4.273	4.406	18,706,822	4.3105	-1.30%
2016-03-15	0	4.600	4.590	4.610	4.580	4.680	32,506,585	150,235,192	4.6217	4.359	4.349	4.368	4.340	4.434	34,306,975	4.3791	-1.92%
2016-03-14	0	4.690	4.670	4.680	4.670	4.920	51,016,302	240,997,000	4.7239	4.444	4.425	4.434	4.425	4.662	53,841,859	4.4760	-3.89%
2016-03-11	0	4.880	4.880	4.890	4.820	5.150	56,070,178	276,127,598	4.9247	4.624	4.624	4.633	4.567	4.880	59,175,646	4.6662	-7.92%
2016-03-10	0	5.300	5.290	5.320	5.250	5.520	23,331,567	125,262,252	5.3688	5.022	5.012	5.041	4.974	5.230	24,623,795	5.0870	-2.03%
2016-03-09	0	5.410	5.400	5.410	5.370	5.510	19,534,400	105,982,529	5.4254	5.126	5.117	5.126	5.088	5.221	20,616,320	5.1407	-1.28%
2016-03-08	0	5.480	5.460	5.480	5.380	5.580	22,425,441	122,597,552	5.4669	5.192	5.173	5.192	5.098	5.287	23,667,483	5.1800	2.24%
2016-03-07	0	5.360	5.350	5.360	5.340	5.480	12,053,323	64,971,495	5.3903	5.079	5.069	5.079	5.060	5.192	12,720,901	5.1075	-0.37%
2016-03-04	0	5.380	5.360	5.380	5.280	5.420	9,775,155	52,397,863	5.3603	5.098	5.079	5.098	5.003	5.136	10,316,556	5.0790	0.94%
2016-03-03	0	5.330	5.330	5.350	5.300	5.520	13,141,449	70,475,872	5.3629	5.050	5.050	5.069	5.022	5.230	13,869,293	5.0814	-3.09%
2016-03-02	0	5.500	5.490	5.500	5.260	5.510	19,575,369	105,720,126	5.4007	5.211	5.202	5.211	4.984	5.221	20,659,558	5.1173	5.97%
2016-03-01	0	5.190	5.180	5.190	5.060	5.210	10,148,580	52,219,327	5.1455	4.918	4.908	4.918	4.794	4.937	10,710,663	4.8755	2.57%
2016-02-29	0	5.060	5.060	5.080	5.040	5.250	15,194,802	77,413,242	5.0947	4.794	4.794	4.813	4.776	4.974	16,036,372	4.8274	-4.89%
2016-02-26	0	5.320	5.320	5.340	5.200	5.350	8,872,678	46,933,072	5.2896	5.041	5.041	5.060	4.927	5.069	9,364,095	5.0120	3.30%
2016-02-25	0	5.150	5.150	5.170	5.030	5.310	11,038,262	56,761,687	5.1423	4.880	4.880	4.899	4.766	5.031	11,649,620	4.8724	-2.28%
2016-02-24	0	5.270	5.260	5.270	5.230	5.410	12,534,782	66,426,239	5.2994	4.993	4.984	4.993	4.956	5.126	13,229,026	5.0212	-1.50%
2016-02-23	0	5.350	5.340	5.350	5.290	5.430	10,758,480	57,778,185	5.3705	5.069	5.060	5.069	5.012	5.145	11,354,343	5.0886	-1.47%
2016-02-22	0	5.430	5.420	5.430	5.390	5.510	7,893,514	42,958,878	5.4423	5.145	5.136	5.145	5.107	5.221	8,330,699	5.1567	0.74%
2016-02-19	0	5.390	5.370	5.390	5.350	5.410	7,865,332	42,318,399	5.3804	5.107	5.088	5.107	5.069	5.126	8,300,956	5.0980	0.75%
2016-02-18	0	5.350	5.340	5.370	5.340	5.520	29,633,000	159,626,447	5.3868	5.069	5.060	5.088	5.060	5.230	31,274,235	5.1041	0.56%
2016-02-17	0	5.320	5.300	5.320	5.140	5.460	29,931,986	160,092,518	5.3485	5.041	5.022	5.041	4.870	5.173	31,589,780	5.0679	2.31%
2016-02-16	0	5.200	5.200	5.220	5.050	5.320	15,286,097	79,865,907	5.2247	4.927	4.927	4.946	4.785	5.041	16,132,723	4.9506	3.17%
2016-02-15	0	5.040	5.040	5.050	4.970	5.100	13,692,198	68,946,679	5.0355	4.776	4.776	4.785	4.709	4.832	14,450,546	4.7712	2.86%
2016-02-12	0	4.900	4.900	4.910	4.900	5.040	19,272,372	95,348,277	4.9474	4.643	4.643	4.652	4.643	4.776	20,339,780	4.6878	-2.20%
2016-02-11	0	5.010	5.010	5.020	4.980	5.140	15,081,331	76,482,978	5.0714	4.747	4.747	4.757	4.719	4.870	15,916,616	4.8052	-6.00%
2016-02-05	0	5.330	5.310	5.330	5.240	5.360	5,974,486	31,847,233	5.3305	5.050	5.031	5.050	4.965	5.079	6,305,385	5.0508	0.57%
2016-02-04	0	5.300	5.290	5.310	5.240	5.400	9,983,451	52,952,670	5.3040	5.022	5.012	5.031	4.965	5.117	10,536,388	5.0257	2.91%
2016-02-03	0	5.150	5.140	5.160	5.130	5.400	14,636,652	76,071,372	5.1973	4.880	4.870	4.889	4.861	5.117	15,447,309	4.9246	-2.09%
2016-02-02	0	5.260	5.240	5.270	5.120	5.270	13,929,233	72,654,762	5.2160	4.984	4.965	4.993	4.851	4.993	14,700,709	4.9423	1.15%
2016-02-01	0	5.200	5.180	5.190	5.010	5.280	12,802,481	66,415,691	5.1877	4.927	4.908	4.918	4.747	5.003	13,511,551	4.9155	0.00%
2016-01-29	0	5.200	5.190	5.200	4.900	5.340	16,259,705	84,420,782	5.1920	4.927	4.918	4.927	4.643	5.060	17,160,255	4.9196	2.56%
2016-01-28	0	5.070	5.060	5.080	4.860	5.080	13,985,010	69,857,554	4.9952	4.804	4.794	4.813	4.605	4.813	14,759,575	4.7330	1.20%
2016-01-27	0	5.010	5.000	5.020	4.900	5.180	15,585,811	77,971,271	5.0027	4.747	4.738	4.757	4.643	4.908	16,449,037	4.7402	-0.20%
2016-01-26	0	5.020	5.000	5.020	4.960	5.180	10,352,939	52,262,486	5.0481	4.757	4.738	4.757	4.700	4.908	10,926,340	4.7832	-1.95%
2016-01-25	0	5.120	5.120	5.140	5.070	5.200	9,003,692	46,233,008	5.1349	4.851	4.851	4.870	4.804	4.927	9,502,365	4.8654	-0.19%
2016-01-22	0	5.130	5.120	5.130	5.000	5.230	13,240,528	67,743,664	5.1164	4.861	4.851	4.861	4.738	4.956	13,973,860	4.8479	2.40%
2016-01-21	0	5.010	4.970	4.990	4.950	5.320	20,017,148	102,330,697	5.1122	4.747	4.709	4.728	4.690	5.041	21,125,805	4.8439	1.01%
2016-01-20	0	4.960	4.950	4.960	4.900	5.170	15,075,232	75,092,645	4.9812	4.700	4.690	4.700	4.643	4.899	15,910,179	4.7198	-4.43%
2016-01-19	0	5.190	5.180	5.200	5.090	5.300	16,616,098	86,037,249	5.1779	4.918	4.908	4.927	4.823	5.022	17,536,387	4.9062	1.17%
2016-01-18	0	5.130	5.130	5.150	5.100	5.280	13,407,000	69,321,892	5.1706	4.861	4.861	4.880	4.832	5.003	14,149,552	4.8992	-1.16%
2016-01-15	0	5.190	5.180	5.200	5.180	5.370	11,267,291	59,489,708	5.2799	4.918	4.908	4.927	4.908	5.088	11,891,334	5.0028	-4.24%
2016-01-14	0	5.420	5.410	5.420	5.230	5.460	10,784,650	57,865,875	5.3656	5.136	5.126	5.136	4.956	5.173	11,381,962	5.0840	1.12%
2016-01-13	0	5.360	5.350	5.370	5.300	5.500	9,791,391	52,842,816	5.3969	5.079	5.069	5.088	5.022	5.211	10,333,691	5.1136	1.13%
2016-01-12	0	5.300	5.290	5.310	5.290	5.520	8,854,105	47,483,001	5.3628	5.022	5.012	5.031	5.012	5.230	9,344,493	5.0814	0.76%
2016-01-11	0	5.260	5.250	5.270	5.220	5.410	12,354,285	65,314,488	5.2868	4.984	4.974	4.993	4.946	5.126	13,038,532	5.0093	-2.59%
2016-01-08	0	5.400	5.410	5.420	5.350	5.500	12,880,183	69,570,977	5.4014	5.117	5.126	5.136	5.069	5.211	13,593,557	5.1179	-0.37%
2016-01-07	0	5.420	5.410	5.430	5.400	5.600	11,734,700	63,959,028	5.4504	5.136	5.126	5.145	5.117	5.306	12,384,631	5.1644	-4.41%
2016-01-06	0	5.670	5.640	5.670	5.510	5.690	12,443,225	70,105,468	5.6340	5.372	5.344	5.372	5.221	5.391	13,132,398	5.3384	1.07%
2016-01-05	0	5.610	5.610	5.620	5.500	5.660	14,649,398	81,925,019	5.5924	5.316	5.316	5.325	5.211	5.363	15,460,761	5.2989	1.81%
2016-01-04	0	5.510	5.510	5.520	5.480	5.800	15,883,631	88,208,314	5.5534	5.221	5.221	5.230	5.192	5.496	16,763,352	5.2620	-5.33%
2015-12-31	0	5.820	5.810	5.820	5.800	5.940	4,148,000	24,208,534	5.8362	5.515	5.505	5.515	5.496	5.628	4,377,739	5.5299	-0.34%
2015-12-30	0	5.840	5.830	5.840	5.830	5.990	18,120,522	106,462,074	5.8752	5.534	5.524	5.534	5.524	5.676	19,124,134	5.5669	-1.52%
2015-12-29	0	5.930	5.920	5.950	5.780	5.960	11,751,096	69,081,027	5.8787	5.619	5.609	5.638	5.477	5.647	12,401,935	5.5702	2.95%
2015-12-28	0	5.760	5.760	5.770	5.710	5.880	12,336,973	71,230,048	5.7737	5.458	5.458	5.467	5.410	5.571	13,020,261	5.4707	-2.04%
2015-12-24	0	5.880	5.850	5.870	5.790	5.880	4,099,000	23,912,614	5.8338	5.571	5.543	5.562	5.486	5.571	4,326,025	5.5276	0.86%
2015-12-23	0	5.830	5.800	5.840	5.750	5.860	14,091,111	81,731,583	5.8002	5.524	5.496	5.534	5.448	5.552	14,871,553	5.4958	0.87%
2015-12-22	0	5.780	5.760	5.780	5.720	5.900	8,748,437	50,602,978	5.7842	5.477	5.458	5.477	5.420	5.590	9,232,973	5.4807	0.87%
2015-12-21	0	5.730	5.710	5.730	5.690	5.780	14,449,536	82,715,464	5.7244	5.429	5.410	5.429	5.391	5.477	15,249,829	5.4240	0.35%
2015-12-18	0	5.710	5.670	5.710	5.640	5.760	32,482,582	185,335,678	5.7057	5.410	5.372	5.410	5.344	5.458	34,281,642	5.4063	-0.52%
2015-12-17	0	5.740	5.740	5.750	5.660	5.770	32,852,585	188,073,735	5.7248	5.439	5.439	5.448	5.363	5.467	34,672,138	5.4243	1.06%
2015-12-16	0	5.680	5.680	5.700	5.530	5.730	47,937,836	271,395,361	5.6614	5.382	5.382	5.401	5.240	5.429	50,592,891	5.3643	4.80%
2015-12-15	0	5.420	5.420	5.430	5.400	5.660	53,822,498	295,324,310	5.4870	5.136	5.136	5.145	5.117	5.363	56,803,478	5.1991	-4.07%
2015-12-14	0	5.650	5.650	5.660	5.440	5.720	61,091,114	346,176,601	5.6666	5.353	5.353	5.363	5.155	5.420	64,474,669	5.3692	-6.77%
2015-12-11	0	6.060	6.060	6.070	6.050	6.490	42,997,452	266,264,948	6.1926	5.742	5.742	5.751	5.733	6.149	45,378,882	5.8676	-8.73%
2015-12-10	0	6.640	6.640	6.650	6.580	6.770	11,842,464	79,204,210	6.6882	6.292	6.292	6.301	6.235	6.415	12,498,363	6.3372	-0.90%
2015-12-09	0	6.700	6.690	6.720	6.660	6.820	8,589,400	57,830,038	6.7327	6.348	6.339	6.367	6.310	6.462	9,065,127	6.3794	0.60%
2015-12-08	0	6.660	6.660	6.690	6.600	6.920	13,320,323	89,189,233	6.6957	6.310	6.310	6.339	6.254	6.557	14,058,074	6.3443	-4.45%
2015-12-07	0	6.970	6.950	6.970	6.870	6.980	9,589,359	66,500,186	6.9348	6.604	6.585	6.604	6.509	6.614	10,120,469	6.5709	1.16%
2015-12-04	0	6.890	6.880	6.890	6.830	6.970	9,698,548	66,979,007	6.9061	6.528	6.519	6.528	6.472	6.604	10,235,706	6.5437	-1.85%
2015-12-03	0	7.020	7.000	7.030	6.920	7.080	6,616,466	46,193,486	6.9816	6.652	6.633	6.661	6.557	6.708	6,982,921	6.6152	-0.43%
2015-12-02	0	7.050	7.050	7.070	6.920	7.100	6,891,002	48,578,339	7.0495	6.680	6.680	6.699	6.557	6.727	7,272,663	6.6796	-0.42%
2015-12-01	0	7.080	7.080	7.120	6.750	7.120	27,537,322	191,870,255	6.9676	6.708	6.708	6.746	6.396	6.746	29,062,487	6.6020	4.42%
2015-11-30	0	6.780	6.810	6.830	6.660	6.910	29,513,919	200,539,703	6.7948	6.424	6.453	6.472	6.310	6.547	31,148,559	6.4382	-0.73%
2015-11-27	0	6.830	6.830	6.860	6.820	7.110	15,424,600	106,201,104	6.8852	6.472	6.472	6.500	6.462	6.737	16,278,897	6.5239	-3.26%
2015-11-26	0	7.060	7.040	7.070	6.990	7.200	13,374,223	94,638,875	7.0762	6.689	6.671	6.699	6.623	6.822	14,114,959	6.7049	0.00%
2015-11-25	0	7.060	7.050	7.060	7.010	7.110	7,485,377	52,811,613	7.0553	6.689	6.680	6.689	6.642	6.737	7,899,957	6.6851	0.14%
2015-11-24	0	7.050	7.050	7.070	7.020	7.140	12,444,752	87,859,782	7.0600	6.680	6.680	6.699	6.652	6.765	13,134,009	6.6895	-1.67%
2015-11-23	0	7.170	7.160	7.180	7.140	7.310	11,875,443	85,513,961	7.2009	6.794	6.784	6.803	6.765	6.926	12,533,169	6.8230	-0.28%
2015-11-20	0	7.190	7.190	7.210	7.070	7.230	18,535,000	132,709,235	7.1599	6.813	6.813	6.832	6.699	6.851	19,561,568	6.7842	0.56%
2015-11-19	0	7.150	7.130	7.140	6.990	7.240	11,930,101	85,427,066	7.1606	6.775	6.756	6.765	6.623	6.860	12,590,854	6.7849	3.32%
2015-11-18	0	6.920	6.920	6.930	6.900	7.070	6,941,000	48,396,173	6.9725	6.557	6.557	6.566	6.538	6.699	7,325,430	6.6066	-1.42%
2015-11-17	0	7.020	7.010	7.020	6.890	7.080	11,908,716	83,554,680	7.0163	6.652	6.642	6.652	6.528	6.708	12,568,285	6.6481	2.63%
2015-11-16	0	6.840	6.840	6.860	6.800	6.990	24,761,686	170,526,350	6.8867	6.481	6.481	6.500	6.443	6.623	26,133,121	6.5253	-3.80%
2015-11-13	0	7.110	7.100	7.110	7.070	7.320	18,209,053	130,395,997	7.1611	6.737	6.727	6.737	6.699	6.936	19,217,568	6.7852	-4.31%
2015-11-12	0	7.430	7.430	7.440	7.050	7.470	23,887,317	174,459,388	7.3034	7.040	7.040	7.050	6.680	7.078	25,210,325	6.9202	5.09%
2015-11-11	0	7.070	7.040	7.070	6.980	7.150	20,054,740	141,540,594	7.0577	6.699	6.671	6.699	6.614	6.775	21,165,479	6.6873	-0.42%
2015-11-10	0	7.100	7.090	7.110	7.100	7.290	20,703,138	148,752,119	7.1850	6.727	6.718	6.737	6.727	6.907	21,849,789	6.8079	-4.05%
2015-11-09	0	7.400	7.390	7.410	7.200	7.450	16,327,000	120,563,595	7.3843	7.012	7.002	7.021	6.822	7.059	17,231,277	6.9968	0.95%
2015-11-06	0	7.330	7.320	7.350	7.260	7.390	9,472,129	69,501,467	7.3375	6.945	6.936	6.964	6.879	7.002	9,996,746	6.9524	-0.65%
2015-11-05	0	7.570	7.550	7.580	7.460	7.630	14,658,612	110,785,330	7.5577	6.991	6.972	7.000	6.889	7.046	15,872,863	6.9795	0.26%
2015-11-04	0	7.550	7.530	7.580	7.400	7.690	20,090,466	152,273,307	7.5794	6.972	6.954	7.000	6.834	7.102	21,754,666	6.9996	0.80%
2015-11-03	0	7.490	7.480	7.510	7.430	7.600	11,253,481	84,355,207	7.4959	6.917	6.908	6.935	6.862	7.019	12,185,667	6.9225	0.54%
2015-11-02	0	7.450	7.440	7.470	7.260	7.540	16,950,380	126,264,754	7.4491	6.880	6.871	6.899	6.705	6.963	18,354,470	6.8792	-1.19%
2015-10-30	0	7.540	7.500	7.560	7.490	7.700	20,113,988	151,973,919	7.5556	6.963	6.926	6.982	6.917	7.111	21,780,137	6.9776	-0.79%
2015-10-29	0	7.600	7.590	7.620	7.500	7.740	30,743,996	234,216,998	7.6183	7.019	7.009	7.037	6.926	7.148	33,290,685	7.0355	-0.26%
2015-10-28	0	7.620	7.610	7.630	7.570	7.730	28,700,529	219,210,544	7.6379	7.037	7.028	7.046	6.991	7.139	31,077,947	7.0536	-1.04%
2015-10-27	0	7.700	7.690	7.700	7.470	7.840	66,092,167	510,211,415	7.7197	7.111	7.102	7.111	6.899	7.240	71,566,933	7.1292	6.06%
2015-10-26	0	7.260	7.250	7.270	7.110	7.270	13,653,604	98,388,475	7.2060	6.705	6.695	6.714	6.566	6.714	14,784,605	6.6548	2.25%
2015-10-23	0	7.100	7.090	7.100	7.060	7.350	20,683,572	147,439,239	7.1283	6.557	6.548	6.557	6.520	6.788	22,396,903	6.5830	-1.80%
2015-10-22	0	7.230	7.210	7.240	7.130	7.280	11,788,648	85,220,576	7.2290	6.677	6.658	6.686	6.585	6.723	12,765,165	6.6760	0.84%
2015-10-20	0	7.170	7.150	7.170	7.060	7.180	11,415,488	81,366,142	7.1277	6.622	6.603	6.622	6.520	6.631	12,361,094	6.5824	0.42%
2015-10-19	0	7.140	7.140	7.160	7.060	7.200	10,248,684	73,070,632	7.1298	6.594	6.594	6.612	6.520	6.649	11,097,637	6.5843	0.28%
2015-10-16	0	7.120	7.090	7.100	7.060	7.350	43,444,109	309,712,676	7.1290	6.575	6.548	6.557	6.520	6.788	47,042,816	6.5836	-2.33%
2015-10-15	0	7.290	7.290	7.330	7.070	7.390	22,173,483	161,015,346	7.2616	6.732	6.732	6.769	6.529	6.825	24,010,231	6.7061	3.11%
2015-10-14	0	7.070	7.060	7.070	7.020	7.280	18,816,108	133,957,981	7.1193	6.529	6.520	6.529	6.483	6.723	20,374,747	6.5747	-3.55%
2015-10-13	0	7.330	7.320	7.330	7.210	7.400	13,419,354	98,196,486	7.3175	6.769	6.760	6.769	6.658	6.834	14,530,951	6.7577	1.10%
2015-10-12	0	7.250	7.240	7.270	7.140	7.320	21,137,381	152,613,073	7.2201	6.695	6.686	6.714	6.594	6.760	22,888,303	6.6677	1.12%
2015-10-09	0	7.170	7.160	7.180	7.140	7.380	20,412,404	147,297,532	7.2161	6.622	6.612	6.631	6.594	6.815	22,103,272	6.6641	1.13%
2015-10-08	0	7.090	7.090	7.100	7.020	7.450	24,250,354	173,617,112	7.1594	6.548	6.548	6.557	6.483	6.880	26,259,140	6.6117	-3.67%
2015-10-07	0	7.360	7.340	7.370	7.080	7.380	18,600,185	135,347,814	7.2767	6.797	6.779	6.806	6.538	6.815	20,140,937	6.7200	2.08%
2015-10-06	0	7.210	7.200	7.210	7.070	7.300	20,207,293	145,377,905	7.1943	6.658	6.649	6.658	6.529	6.742	21,881,171	6.6440	1.12%
2015-10-05	0	7.130	7.120	7.150	6.830	7.220	16,311,987	115,538,785	7.0831	6.585	6.575	6.603	6.308	6.668	17,663,196	6.5412	5.01%
2015-10-02	0	6.790	6.790	6.820	6.580	6.850	24,986,124	168,492,231	6.7434	6.271	6.271	6.298	6.077	6.326	27,055,858	6.2276	1.34%
2015-09-30	0	6.700	6.680	6.700	6.550	6.830	23,125,481	154,070,825	6.6624	6.187	6.169	6.187	6.049	6.308	25,041,088	6.1527	1.82%
2015-09-29	0	6.580	6.550	6.570	6.510	6.780	30,265,002	199,199,023	6.5818	6.077	6.049	6.067	6.012	6.261	32,772,013	6.0783	-5.19%
2015-09-25	0	6.940	6.940	6.960	6.530	6.960	22,525,684	153,083,267	6.7959	6.409	6.409	6.428	6.030	6.428	24,391,606	6.2761	5.47%
2015-09-24	0	6.580	6.570	6.580	6.550	6.830	16,877,656	112,267,537	6.6518	6.077	6.067	6.077	6.049	6.308	18,275,722	6.1430	-0.90%
2015-09-23	0	6.640	6.620	6.650	6.580	6.870	19,318,877	129,221,355	6.6889	6.132	6.114	6.141	6.077	6.344	20,919,163	6.1772	-2.50%
2015-09-22	0	6.810	6.800	6.820	6.680	7.010	21,603,905	147,541,715	6.8294	6.289	6.280	6.298	6.169	6.474	23,393,472	6.3070	0.15%
2015-09-21	0	6.800	6.780	6.800	6.510	6.870	14,210,605	95,916,115	6.7496	6.280	6.261	6.280	6.012	6.344	15,387,745	6.2333	1.49%
2015-09-18	0	6.700	6.690	6.710	6.550	6.800	17,479,134	117,127,249	6.7010	6.187	6.178	6.197	6.049	6.280	18,927,024	6.1884	3.72%
2015-09-17	0	6.460	6.470	6.480	6.450	6.750	32,711,358	215,670,821	6.5931	5.966	5.975	5.984	5.957	6.234	35,421,014	6.0888	-3.58%
2015-09-16	0	6.700	6.690	6.700	6.370	6.890	44,395,525	295,162,533	6.6485	6.187	6.178	6.187	5.883	6.363	48,073,043	6.1399	2.13%
2015-09-15	0	6.560	6.550	6.570	6.460	6.790	54,162,447	354,394,180	6.5432	6.058	6.049	6.067	5.966	6.271	58,649,011	6.0426	-5.20%
2015-09-14	0	6.920	6.900	6.940	6.820	7.500	37,585,988	262,399,343	6.9813	6.391	6.372	6.409	6.298	6.926	40,699,436	6.4472	-6.99%
2015-09-11	0	7.440	7.430	7.440	7.310	7.600	25,402,002	188,881,307	7.4357	6.871	6.862	6.871	6.751	7.019	27,506,185	6.8669	0.68%
2015-09-10	0	7.390	7.370	7.390	7.280	7.480	15,136,071	111,732,356	7.3819	6.825	6.806	6.825	6.723	6.908	16,389,872	6.8172	-2.12%
2015-09-09	0	7.550	7.540	7.550	7.080	7.580	28,492,072	211,775,556	7.4328	6.972	6.963	6.972	6.538	7.000	30,852,222	6.8642	6.34%
2015-09-08	0	7.100	7.080	7.100	6.770	7.170	12,865,164	89,450,590	6.9529	6.557	6.538	6.557	6.252	6.622	13,930,854	6.4210	3.80%
2015-09-07	0	6.840	6.830	6.870	6.810	7.280	14,771,260	102,766,607	6.9572	6.317	6.308	6.344	6.289	6.723	15,994,842	6.4250	-5.26%
2015-09-04	0	7.220	7.190	7.200	7.010	7.740	19,987,328	144,443,396	7.2267	6.668	6.640	6.649	6.474	7.148	21,642,985	6.6739	3.29%
2015-09-02	0	6.990	6.990	7.000	6.790	7.280	19,060,360	134,430,241	7.0529	6.455	6.455	6.465	6.271	6.723	20,639,231	6.5133	1.45%
2015-09-01	0	6.890	6.870	6.890	6.850	7.200	11,920,181	82,901,195	6.9547	6.363	6.344	6.363	6.326	6.649	12,907,593	6.4227	-2.82%
2015-08-31	0	7.090	7.070	7.100	6.950	7.170	19,278,171	135,826,125	7.0456	6.548	6.529	6.557	6.418	6.622	20,875,085	6.5066	1.00%
2015-08-28	0	7.020	7.020	7.030	7.000	7.380	21,266,947	150,806,624	7.0911	6.483	6.483	6.492	6.465	6.815	23,028,602	6.5487	-0.99%
2015-08-27	0	7.090	7.080	7.090	6.890	7.200	28,856,156	203,196,403	7.0417	6.548	6.538	6.548	6.363	6.649	31,246,465	6.5030	4.26%
2015-08-26	0	6.800	6.790	6.810	6.790	7.260	29,394,126	203,975,281	6.9393	6.280	6.271	6.289	6.271	6.705	31,828,998	6.4085	-3.41%
2015-08-25	0	7.040	7.020	7.050	6.750	7.430	46,848,504	330,915,691	7.0635	6.501	6.483	6.511	6.234	6.862	50,729,215	6.5232	2.18%
2015-08-24	0	6.890	6.840	6.880	6.560	6.930	45,414,156	308,307,532	6.7888	6.363	6.317	6.354	6.058	6.400	49,176,053	6.2695	-1.57%
2015-08-21	0	7.000	6.990	7.000	6.840	7.070	31,605,131	220,509,593	6.9770	6.465	6.455	6.465	6.317	6.529	34,223,152	6.4433	-0.99%
2015-08-20	0	7.070	7.070	7.080	7.050	7.450	34,908,278	253,069,258	7.2495	6.529	6.529	6.538	6.511	6.880	37,799,917	6.6950	-4.07%
2015-08-19	0	7.370	7.350	7.370	7.230	7.480	21,111,154	155,053,555	7.3446	6.806	6.788	6.806	6.677	6.908	22,859,903	6.7828	0.00%
2015-08-18	0	7.370	7.370	7.400	7.320	7.780	20,487,600	153,377,356	7.4864	6.806	6.806	6.834	6.760	7.185	22,184,697	6.9137	-4.16%
2015-08-17	0	7.690	7.660	7.700	7.660	7.880	7,535,167	58,206,567	7.7247	7.102	7.074	7.111	7.074	7.277	8,159,345	7.1337	-1.54%
2015-08-14	0	7.810	7.800	7.820	7.700	7.830	13,283,908	103,255,230	7.7730	7.213	7.203	7.222	7.111	7.231	14,384,285	7.1783	0.00%
2015-08-13	0	7.810	7.820	7.830	7.760	7.950	17,315,839	135,377,121	7.8181	7.213	7.222	7.231	7.166	7.342	18,750,202	7.2200	-0.38%
2015-08-12	0	7.840	7.840	7.850	7.670	7.880	21,074,710	165,028,720	7.8307	7.240	7.240	7.249	7.083	7.277	22,820,441	7.2316	0.00%
2015-08-11	0	7.840	7.820	7.830	7.780	7.970	23,590,013	185,034,169	7.8438	7.240	7.222	7.231	7.185	7.360	25,544,100	7.2437	2.08%
2015-08-10	0	7.680	7.660	7.670	7.630	7.870	19,475,318	149,928,616	7.6984	7.092	7.074	7.083	7.046	7.268	21,088,562	7.1095	-3.03%
2015-08-07	0	7.920	7.900	7.920	7.860	8.090	14,261,522	113,313,398	7.9454	7.314	7.296	7.314	7.259	7.471	15,442,880	7.3376	-2.22%
2015-08-06	0	8.100	8.080	8.110	7.990	8.250	19,541,155	158,722,365	8.1225	7.480	7.462	7.490	7.379	7.619	21,159,853	7.5011	1.38%
2015-08-05	0	7.990	7.990	8.000	7.810	8.010	20,321,915	161,944,371	7.9690	7.379	7.379	7.388	7.213	7.397	22,005,288	7.3593	-0.13%
2015-08-04	0	8.000	7.960	8.000	7.750	8.000	12,647,840	100,390,946	7.9374	7.388	7.351	7.388	7.157	7.388	13,695,528	7.3302	2.04%
2015-08-03	0	7.840	7.830	7.870	7.800	8.120	15,817,944	124,621,100	7.8785	7.240	7.231	7.268	7.203	7.499	17,128,229	7.2758	-2.73%
2015-07-31	0	8.060	8.030	8.080	7.980	8.190	26,344,675	212,667,878	8.0725	7.443	7.416	7.462	7.370	7.563	28,526,945	7.4550	1.39%
2015-07-30	0	8.190	8.180	8.190	8.150	8.500	16,909,003	140,013,327	8.2804	7.341	7.332	7.341	7.305	7.619	18,864,309	7.4221	0.00%
2015-07-29	0	8.190	8.200	8.240	8.090	8.450	16,150,096	132,653,904	8.2138	7.341	7.350	7.386	7.251	7.574	18,017,644	7.3624	-0.49%
2015-07-28	0	8.230	8.210	8.230	8.100	8.560	24,981,434	207,783,712	8.3175	7.377	7.359	7.377	7.260	7.673	27,870,211	7.4554	1.73%
2015-07-27	0	8.090	8.080	8.100	8.030	8.390	29,002,468	235,915,678	8.1343	7.251	7.242	7.260	7.198	7.520	32,356,225	7.2912	-4.03%
2015-07-24	0	8.430	8.430	8.440	8.310	8.570	13,416,765	113,236,005	8.4399	7.556	7.556	7.565	7.449	7.682	14,968,239	7.5651	-1.40%
2015-07-23	0	8.550	8.530	8.560	8.440	8.650	12,272,904	104,867,267	8.5446	7.664	7.646	7.673	7.565	7.753	13,692,105	7.6590	0.71%
2015-07-22	0	8.490	8.490	8.510	8.380	8.650	18,173,378	155,186,578	8.5392	7.610	7.610	7.628	7.511	7.753	20,274,892	7.6541	0.35%
2015-07-21	0	8.460	8.460	8.490	8.400	8.670	16,140,163	137,730,538	8.5334	7.583	7.583	7.610	7.529	7.771	18,006,562	7.6489	0.24%
2015-07-20	0	8.440	8.410	8.460	8.370	8.650	19,371,026	164,875,000	8.5114	7.565	7.538	7.583	7.502	7.753	21,611,033	7.6292	-3.54%
2015-07-17	0	8.750	8.750	8.760	8.280	8.800	15,283,372	131,995,432	8.6365	7.843	7.843	7.852	7.422	7.888	17,050,695	7.7414	4.67%
2015-07-16	0	8.360	8.330	8.360	8.010	8.370	20,212,628	166,169,556	8.2211	7.493	7.467	7.493	7.180	7.502	22,549,955	7.3690	1.09%
2015-07-15	0	8.270	8.270	8.300	8.150	8.590	20,833,360	173,118,090	8.3097	7.413	7.413	7.440	7.305	7.700	23,242,466	7.4484	-2.01%
2015-07-14	0	8.440	8.400	8.430	8.320	8.700	17,404,611	146,749,424	8.4316	7.565	7.529	7.556	7.458	7.798	19,417,227	7.5577	-1.75%
2015-07-13	0	8.590	8.570	8.610	7.900	8.600	18,350,598	154,551,043	8.4221	7.700	7.682	7.718	7.081	7.709	20,472,605	7.5492	2.87%
2015-07-10	0	8.350	8.330	8.360	8.200	8.720	28,063,762	233,385,332	8.3163	7.485	7.467	7.493	7.350	7.816	31,308,970	7.4543	-0.48%
2015-07-09	0	8.390	8.390	8.400	7.600	8.600	36,938,987	308,370,752	8.3481	7.520	7.520	7.529	6.812	7.709	41,210,499	7.4828	4.88%
2015-07-08	0	8.000	7.990	8.020	7.810	8.340	53,945,497	433,378,150	8.0336	7.171	7.162	7.189	7.000	7.476	60,183,590	7.2009	-4.76%
2015-07-07	0	8.400	8.380	8.440	8.330	8.830	36,587,772	312,124,701	8.5308	7.529	7.511	7.565	7.467	7.915	40,818,671	7.6466	-4.98%
2015-07-06	0	8.840	8.830	8.840	8.520	9.390	32,634,884	290,464,908	8.9004	7.924	7.915	7.924	7.637	8.417	36,408,683	7.9779	-1.78%
2015-07-03	0	9.000	8.990	9.000	8.960	9.440	23,438,246	213,956,952	9.1285	8.067	8.058	8.067	8.031	8.462	26,148,574	8.1824	-2.07%
2015-07-02	0	9.190	9.150	9.170	8.930	9.400	31,827,922	292,864,926	9.2015	8.237	8.202	8.220	8.004	8.426	35,508,406	8.2478	2.91%
2015-06-30	0	8.930	8.890	8.900	8.770	9.080	30,333,366	270,119,119	8.9050	8.004	7.969	7.978	7.861	8.139	33,841,024	7.9820	0.34%
2015-06-29	0	8.900	8.870	8.920	8.620	9.330	24,794,933	221,280,204	8.9244	7.978	7.951	7.995	7.727	8.363	27,662,144	7.9994	-2.73%
2015-06-26	0	9.150	9.130	9.150	9.050	9.370	15,973,931	146,263,141	9.1564	8.202	8.184	8.202	8.112	8.399	17,821,108	8.2073	-1.08%
2015-06-25	0	9.250	9.260	9.280	9.240	9.840	20,461,812	194,556,162	9.5083	8.291	8.300	8.318	8.282	8.820	22,827,954	8.5227	-1.80%
2015-06-24	0	9.420	9.400	9.420	9.230	9.440	15,924,145	148,774,419	9.3427	8.444	8.426	8.444	8.273	8.462	17,765,565	8.3743	1.51%
2015-06-23	0	9.280	9.270	9.280	9.080	9.420	14,395,194	133,476,853	9.2723	8.318	8.309	8.318	8.139	8.444	16,059,811	8.3112	0.11%
2015-06-22	0	9.270	9.270	9.280	9.060	9.320	8,999,020	83,281,617	9.2545	8.309	8.309	8.318	8.121	8.354	10,039,639	8.2953	1.20%
2015-06-19	0	9.160	9.130	9.160	9.090	9.420	17,626,753	162,597,496	9.2245	8.211	8.184	8.211	8.148	8.444	19,665,057	8.2683	-1.40%
2015-06-18	0	9.290	9.280	9.290	9.120	9.450	11,671,345	108,410,425	9.2886	8.327	8.318	8.327	8.175	8.470	13,020,984	8.3258	1.09%
2015-06-17	0	9.190	9.190	9.200	9.080	9.340	18,384,347	169,033,238	9.1944	8.237	8.237	8.246	8.139	8.372	20,510,257	8.2414	-0.43%
2015-06-16	0	9.230	9.220	9.250	9.120	9.460	32,557,984	301,308,324	9.2545	8.273	8.264	8.291	8.175	8.479	36,322,890	8.2953	-2.74%
2015-06-15	0	9.490	9.480	9.490	9.480	10.18	42,331,826	409,728,000	9.6790	8.506	8.497	8.506	8.497	9.125	47,226,950	8.6757	-6.78%
2015-06-12	0	10.18	10.16	10.18	10.00	10.50	25,720,610	262,137,106	10.192	9.125	9.107	9.125	8.963	9.412	28,694,863	9.1353	-1.74%
2015-06-11	0	10.36	10.36	10.38	10.20	10.62	30,941,904	321,542,811	10.392	9.286	9.286	9.304	9.143	9.519	34,519,932	9.3147	-0.38%
2015-06-10	0	10.40	10.36	10.40	10.32	10.66	50,118,441	525,723,562	10.490	9.322	9.286	9.322	9.250	9.555	55,913,985	9.4024	-0.57%
2015-06-09	0	10.46	10.46	10.48	10.44	10.90	27,377,108	289,563,129	10.577	9.376	9.376	9.394	9.358	9.770	30,542,914	9.4805	-3.15%
2015-06-08	0	10.80	10.74	10.80	10.68	10.94	40,577,194	437,464,742	10.781	9.681	9.627	9.681	9.573	9.806	45,269,417	9.6636	1.31%
2015-06-05	0	10.66	10.62	10.66	10.54	11.06	89,940,294	976,441,757	10.857	9.555	9.519	9.555	9.448	9.914	100,340,716	9.7313	0.95%
2015-06-04	0	10.56	10.56	10.60	10.30	10.76	46,071,722	488,449,658	10.602	9.465	9.465	9.501	9.232	9.645	51,399,316	9.5030	0.76%
2015-06-03	0	10.48	10.44	10.50	10.16	10.56	32,363,892	338,315,711	10.454	9.394	9.358	9.412	9.107	9.465	36,106,354	9.3700	-0.19%
2015-06-02	0	10.50	10.48	10.50	10.30	10.52	28,071,525	293,492,991	10.455	9.412	9.394	9.412	9.232	9.430	31,317,631	9.3715	0.77%
2015-06-01	0	10.42	10.40	10.48	10.08	10.54	33,385,097	347,692,240	10.415	9.340	9.322	9.394	9.035	9.448	37,245,648	9.3351	5.25%
2015-05-29	0	9.900	9.870	9.900	9.870	10.48	39,018,352	393,604,040	10.088	8.874	8.847	8.874	8.847	9.394	43,530,316	9.0421	-3.51%
2015-05-28	0	10.26	10.24	10.26	10.10	11.06	56,994,174	600,266,290	10.532	9.197	9.179	9.197	9.053	9.914	63,584,807	9.4404	-5.18%
2015-05-27	0	10.82	10.72	10.80	10.66	11.00	45,941,832	498,815,844	10.858	9.698	9.609	9.681	9.555	9.860	51,254,406	9.7322	3.05%
2015-05-26	0	10.50	10.44	10.50	10.30	11.00	35,979,956	380,824,438	10.584	9.412	9.358	9.412	9.232	9.860	40,140,569	9.4873	-5.91%
2015-05-22	0	11.16	11.14	11.18	9.820	11.88	102,927,831	1,154,221,367	11.214	10.00	9.985	10.02	8.802	10.65	114,830,093	10.052	12.61%
2015-05-21	0	9.910	9.900	9.910	9.770	9.990	5,968,863	59,071,901	9.8967	8.883	8.874	8.883	8.757	8.955	6,659,084	8.8709	0.00%
2015-05-20	0	9.910	9.900	9.920	9.830	10.12	9,355,897	93,039,362	9.9445	8.883	8.874	8.892	8.811	9.071	10,437,785	8.9137	-1.49%
2015-05-19	0	10.06	10.06	10.08	9.970	10.36	12,131,478	122,053,776	10.061	9.017	9.017	9.035	8.937	9.286	13,534,325	9.0181	-0.98%
2015-05-18	0	10.16	10.14	10.16	9.930	10.34	16,568,124	167,702,362	10.122	9.107	9.089	9.107	8.901	9.268	18,484,012	9.0728	0.20%
2015-05-15	0	10.14	10.06	10.12	9.870	10.18	16,365,957	164,321,628	10.041	9.089	9.017	9.071	8.847	9.125	18,258,467	8.9997	1.00%
2015-05-14	0	10.04	10.00	10.04	9.940	10.54	25,644,938	261,936,575	10.214	8.999	8.963	8.999	8.910	9.448	28,610,441	9.1553	1.11%
2015-05-13	0	9.930	9.930	9.940	9.840	10.16	17,306,012	172,854,052	9.9881	8.901	8.901	8.910	8.820	9.107	19,307,227	8.9528	0.71%
2015-05-12	0	9.860	9.820	9.860	9.740	10.00	15,037,033	148,504,089	9.8759	8.838	8.802	8.838	8.730	8.963	16,775,870	8.8522	0.20%
2015-05-11	0	9.840	9.800	9.830	9.410	9.980	14,954,285	145,822,262	9.7512	8.820	8.784	8.811	8.435	8.946	16,683,553	8.7405	4.57%
2015-05-08	0	9.410	9.420	9.440	9.220	9.670	23,634,640	222,560,581	9.4167	8.435	8.444	8.462	8.264	8.668	26,367,678	8.4407	-1.05%
2015-05-07	0	9.510	9.490	9.510	9.400	9.850	12,203,603	116,297,259	9.5297	8.524	8.506	8.524	8.426	8.829	13,614,791	8.5420	-2.56%
2015-05-06	0	9.760	9.750	9.770	9.400	9.800	20,291,973	194,631,369	9.5915	8.748	8.739	8.757	8.426	8.784	22,638,475	8.5974	-0.51%
2015-05-05	0	9.810	9.780	9.810	9.740	10.12	11,537,147	114,037,450	9.8844	8.793	8.766	8.793	8.730	9.071	12,871,268	8.8598	-1.60%
2015-05-04	0	9.970	9.960	9.970	9.860	10.16	10,760,680	108,056,988	10.042	8.937	8.928	8.937	8.838	9.107	12,005,012	9.0010	0.00%
2015-04-30	0	9.970	9.930	9.970	9.900	10.30	16,945,612	170,428,169	10.057	8.937	8.901	8.937	8.874	9.232	18,905,151	9.0149	-4.32%
2015-04-29	0	10.42	10.36	10.42	10.26	10.52	11,164,204	115,959,500	10.387	9.340	9.286	9.340	9.197	9.430	12,455,199	9.3101	0.00%
2015-04-28	0	10.42	10.40	10.46	10.02	10.46	9,532,521	97,822,155	10.262	9.340	9.322	9.376	8.981	9.376	10,634,833	9.1983	0.00%
2015-04-27	0	10.42	10.36	10.42	10.34	10.56	11,159,643	116,456,345	10.436	9.340	9.286	9.340	9.268	9.465	12,450,110	9.3538	-1.70%
2015-04-24	0	10.60	10.56	10.58	10.50	10.66	12,011,318	127,247,847	10.594	9.501	9.465	9.483	9.412	9.555	13,400,270	9.4959	0.38%
2015-04-23	0	10.56	10.54	10.58	10.48	10.72	14,946,385	158,003,003	10.571	9.465	9.448	9.483	9.394	9.609	16,674,740	9.4756	0.57%
2015-04-22	0	10.50	10.46	10.50	10.44	10.84	14,538,998	153,734,268	10.574	9.412	9.376	9.412	9.358	9.716	16,220,244	9.4779	-3.49%
2015-04-21	0	10.88	10.90	10.92	10.22	10.98	23,886,503	255,879,918	10.712	9.752	9.770	9.788	9.161	9.842	26,648,666	9.6020	4.82%
2015-04-20	0	10.38	10.36	10.40	10.28	10.82	21,473,968	225,135,828	10.484	9.304	9.286	9.322	9.214	9.698	23,957,152	9.3974	-3.35%
2015-04-17	0	10.74	10.68	10.74	10.64	10.88	17,472,244	187,949,036	10.757	9.627	9.573	9.627	9.537	9.752	19,492,681	9.6420	-0.19%
2015-04-16	0	10.76	10.74	10.78	10.52	10.84	17,153,845	183,073,117	10.672	9.645	9.627	9.663	9.430	9.716	19,137,464	9.5662	1.51%
2015-04-15	0	10.60	10.56	10.62	10.50	11.14	17,444,172	186,507,971	10.692	9.501	9.465	9.519	9.412	9.985	19,461,363	9.5835	-1.85%
2015-04-14	0	10.80	10.78	10.84	10.42	11.22	45,374,753	492,086,606	10.845	9.681	9.663	9.716	9.340	10.06	50,621,752	9.7209	0.56%
2015-04-13	0	10.74	10.72	10.74	10.58	11.00	17,901,746	192,003,967	10.725	9.627	9.609	9.627	9.483	9.860	19,971,850	9.6137	-2.72%
2015-04-10	0	11.04	11.02	11.10	10.52	11.10	40,311,578	436,980,012	10.840	9.896	9.878	9.949	9.430	9.949	44,973,086	9.7165	4.55%
2015-04-09	0	10.56	10.56	10.62	10.24	12.26	81,878,696	916,733,990	11.196	9.465	9.465	9.519	9.179	10.99	91,346,900	10.036	5.39%
2015-04-08	0	10.02	10.00	10.04	9.210	10.04	47,336,367	464,760,967	9.8183	8.981	8.963	8.999	8.255	8.999	52,810,201	8.8006	9.63%
2015-04-02	0	9.140	9.120	9.150	9.030	9.200	13,323,781	121,516,192	9.1202	8.193	8.175	8.202	8.094	8.246	14,864,503	8.1749	2.01%
2015-04-01	0	8.960	8.960	9.000	8.910	9.100	10,558,605	94,842,482	8.9825	8.031	8.031	8.067	7.986	8.157	11,779,570	8.0514	-0.78%
2015-03-31	0	9.030	9.030	9.080	8.570	9.090	29,612,299	266,067,753	8.9850	8.094	8.094	8.139	7.682	8.148	33,036,575	8.0537	3.32%
2015-03-30	0	8.740	8.730	8.740	8.730	8.980	16,468,702	145,131,164	8.8125	7.834	7.825	7.834	7.825	8.049	18,373,093	7.8991	-0.23%
2015-03-27	0	8.760	8.760	8.770	8.690	8.880	13,878,670	121,841,834	8.7791	7.852	7.852	7.861	7.789	7.960	15,483,557	7.8691	1.39%
2015-03-26	0	8.640	8.630	8.650	8.600	8.790	12,619,074	109,365,464	8.6667	7.744	7.735	7.753	7.709	7.879	14,078,305	7.7684	-0.80%
2015-03-25	0	8.710	8.700	8.710	8.700	8.960	10,096,353	88,650,569	8.7805	7.807	7.798	7.807	7.798	8.031	11,263,865	7.8704	-1.47%
2015-03-24	0	8.840	8.810	8.840	8.740	8.950	16,042,816	141,680,233	8.8314	7.924	7.897	7.924	7.834	8.022	17,897,959	7.9160	0.23%
2015-03-23	0	8.820	8.800	8.840	8.740	8.900	31,912,959	283,109,355	8.8713	7.906	7.888	7.924	7.834	7.978	35,603,277	7.9518	0.46%
2015-03-20	0	8.780	8.850	8.890	8.660	8.890	91,510,811	799,710,729	8.7390	7.870	7.933	7.969	7.762	7.969	102,092,843	7.8332	-0.34%
2015-03-19	0	8.810	8.800	8.810	8.600	8.920	12,703,632	111,976,990	8.8146	7.897	7.888	7.897	7.709	7.995	14,172,641	7.9009	0.80%
2015-03-18	0	8.740	8.740	8.750	8.660	8.880	13,969,813	122,346,339	8.7579	7.834	7.834	7.843	7.762	7.960	15,585,240	7.8501	0.23%
2015-03-17	0	8.720	8.720	8.730	8.710	9.050	12,136,860	106,908,087	8.8085	7.816	7.816	7.825	7.807	8.112	13,540,330	7.8955	-0.80%
2015-03-16	0	8.790	8.780	8.790	8.730	9.200	37,663,906	333,190,901	8.8464	7.879	7.870	7.879	7.825	8.246	42,019,246	7.9295	3.17%
2015-03-13	0	8.520	8.510	8.520	8.320	8.610	17,042,222	145,054,439	8.5115	7.637	7.628	7.637	7.458	7.718	19,012,933	7.6293	1.19%
2015-03-12	0	8.420	8.430	8.450	8.400	8.600	14,338,514	121,298,927	8.4597	7.547	7.556	7.574	7.529	7.709	15,996,576	7.5828	-1.52%
2015-03-11	0	8.550	8.550	8.560	8.530	8.710	23,062,737	198,237,972	8.5956	7.664	7.664	7.673	7.646	7.807	25,729,642	7.7047	-0.70%
2015-03-10	0	8.610	8.600	8.610	8.440	8.690	27,027,556	232,317,202	8.5956	7.718	7.709	7.718	7.565	7.789	30,152,941	7.7046	4.62%
2015-03-09	0	8.230	8.220	8.230	8.080	8.300	9,389,922	77,156,526	8.2170	7.377	7.368	7.377	7.242	7.440	10,475,744	7.3653	1.23%
2015-03-06	0	8.130	8.130	8.140	8.070	8.200	10,849,018	88,355,425	8.1441	7.287	7.287	7.296	7.234	7.350	12,103,565	7.3000	0.12%
2015-03-05	0	8.120	8.110	8.120	8.060	8.210	16,241,158	132,223,879	8.1413	7.278	7.269	7.278	7.225	7.359	18,119,236	7.2974	-0.85%
2015-03-04	0	8.190	8.170	8.200	8.130	8.290	11,426,015	93,762,625	8.2061	7.341	7.323	7.350	7.287	7.431	12,747,285	7.3555	-0.61%
2015-03-03	0	8.240	8.240	8.250	8.120	8.280	25,436,892	208,794,702	8.2083	7.386	7.386	7.395	7.278	7.422	28,378,337	7.3575	-0.72%
2015-03-02	0	8.300	8.300	8.310	8.210	8.470	11,045,609	92,013,909	8.3304	7.440	7.440	7.449	7.359	7.592	12,322,890	7.4669	-1.07%
2015-02-27	0	8.390	8.380	8.410	8.310	8.460	14,031,329	117,540,349	8.3770	7.520	7.511	7.538	7.449	7.583	15,653,869	7.5087	0.00%
2015-02-26	0	8.390	8.390	8.400	8.370	8.580	11,138,909	93,922,227	8.4319	7.520	7.520	7.529	7.502	7.691	12,426,979	7.5579	-0.83%
2015-02-25	0	8.460	8.450	8.460	8.420	8.560	12,327,432	104,231,609	8.4553	7.583	7.574	7.583	7.547	7.673	13,752,939	7.5789	-0.47%
2015-02-24	0	8.500	8.490	8.500	8.360	8.630	14,344,600	121,537,468	8.4727	7.619	7.610	7.619	7.493	7.735	16,003,366	7.5945	-1.62%
2015-02-23	0	8.640	8.630	8.640	8.550	8.740	13,226,750	113,933,077	8.6138	7.744	7.735	7.744	7.664	7.834	14,756,251	7.7210	0.58%
2015-02-18	0	8.590	8.580	8.600	8.540	8.740	9,694,346	83,335,585	8.5963	7.700	7.691	7.709	7.655	7.834	10,815,371	7.7053	-0.92%
2015-02-17	0	8.670	8.650	8.670	8.550	8.750	7,407,000	64,198,060	8.6672	7.771	7.753	7.771	7.664	7.843	8,263,523	7.7688	0.23%
2015-02-16	0	8.650	8.640	8.680	8.560	8.760	5,243,096	45,305,918	8.6411	7.753	7.744	7.780	7.673	7.852	5,849,392	7.7454	-0.23%
2015-02-13	0	8.670	8.670	8.690	8.370	8.740	22,626,281	195,172,984	8.6259	7.771	7.771	7.789	7.502	7.834	25,242,715	7.7319	2.97%
2015-02-12	0	8.420	8.410	8.420	8.400	8.550	11,480,130	96,918,940	8.4423	7.547	7.538	7.547	7.529	7.664	12,807,657	7.5673	-0.59%
2015-02-11	0	8.470	8.440	8.470	8.420	8.700	15,696,965	133,175,746	8.4842	7.592	7.565	7.592	7.547	7.798	17,512,114	7.6048	-2.08%
2015-02-10	0	8.650	8.650	8.660	8.530	8.690	9,086,470	78,558,069	8.6456	7.753	7.753	7.762	7.646	7.789	10,137,202	7.7495	1.41%
2015-02-09	0	8.530	8.520	8.530	8.470	8.710	11,974,420	102,186,033	8.5337	7.646	7.637	7.646	7.592	7.807	13,359,106	7.6492	-1.39%
2015-02-06	0	8.650	8.650	8.660	8.570	8.780	18,456,423	160,024,973	8.6704	7.753	7.753	7.762	7.682	7.870	20,590,668	7.7717	-1.93%
2015-02-05	0	8.820	8.800	8.820	8.690	9.070	12,175,739	107,374,164	8.8187	7.906	7.888	7.906	7.789	8.130	13,583,704	7.9046	0.00%
2015-02-04	0	8.820	8.800	8.810	8.580	8.850	13,984,363	122,788,617	8.7804	7.906	7.888	7.897	7.691	7.933	15,601,472	7.8703	1.85%
2015-02-03	0	8.660	8.650	8.660	8.530	8.730	9,706,109	83,922,178	8.6463	7.762	7.753	7.762	7.646	7.825	10,828,494	7.7501	-0.80%
2015-02-02	0	8.730	8.700	8.730	8.530	8.880	13,984,262	121,754,788	8.7066	7.825	7.798	7.825	7.646	7.960	15,601,360	7.8041	-0.68%
2015-01-30	0	8.790	8.770	8.800	8.680	8.950	8,538,461	75,416,122	8.8325	7.879	7.861	7.888	7.780	8.022	9,525,823	7.9170	-0.57%
2015-01-29	0	8.840	8.840	8.850	8.800	8.980	8,101,966	71,799,972	8.8620	7.924	7.924	7.933	7.888	8.049	9,038,853	7.9435	-1.12%
2015-01-28	0	8.940	8.930	8.950	8.790	8.960	13,836,849	123,033,737	8.8917	8.013	8.004	8.022	7.879	8.031	15,436,900	7.9701	1.25%
2015-01-27	0	8.830	8.810	8.820	8.710	9.000	15,347,060	134,893,227	8.7895	7.915	7.897	7.906	7.807	8.067	17,121,747	7.8785	-1.89%
2015-01-26	0	9.000	8.990	9.020	8.900	9.150	13,733,871	123,536,298	8.9950	8.067	8.058	8.085	7.978	8.202	15,322,014	8.0627	-1.75%
2015-01-23	0	9.160	9.150	9.160	9.110	9.300	18,142,347	166,940,807	9.2017	8.211	8.202	8.211	8.166	8.336	20,240,273	8.2480	0.11%
2015-01-22	0	9.150	9.150	9.170	9.060	9.200	20,355,766	185,840,431	9.1296	8.202	8.202	8.220	8.121	8.246	22,709,645	8.1833	0.11%
2015-01-21	0	9.140	9.120	9.140	9.050	9.200	25,382,467	231,524,303	9.1214	8.193	8.175	8.193	8.112	8.246	28,317,618	8.1760	0.44%
2015-01-20	0	9.100	9.100	9.110	9.000	9.240	14,759,107	134,280,818	9.0982	8.157	8.157	8.166	8.067	8.282	16,465,805	8.1551	-0.44%
2015-01-19	0	9.140	9.130	9.140	9.080	9.380	22,333,835	204,558,787	9.1591	8.193	8.184	8.193	8.139	8.408	24,916,452	8.2098	0.44%
2015-01-16	0	9.100	9.090	9.100	9.050	9.290	13,963,967	127,274,707	9.1145	8.157	8.148	8.157	8.112	8.327	15,578,718	8.1698	-0.55%
2015-01-15	0	9.150	9.140	9.160	9.140	9.370	15,762,524	145,418,710	9.2256	8.202	8.193	8.211	8.193	8.399	17,585,254	8.2694	0.11%
2015-01-14	0	9.140	9.130	9.140	9.100	9.240	18,115,146	166,227,637	9.1762	8.193	8.184	8.193	8.157	8.282	20,209,926	8.2250	0.55%
2015-01-13	0	9.090	9.080	9.100	8.880	9.200	23,523,259	214,250,146	9.1080	8.148	8.139	8.157	7.960	8.246	26,243,417	8.1640	2.25%
2015-01-12	0	8.890	8.880	8.890	8.650	9.050	10,266,852	91,150,923	8.8782	7.969	7.960	7.969	7.753	8.112	11,454,080	7.9579	-0.67%
2015-01-09	0	8.950	8.910	8.950	8.680	9.090	12,761,200	114,487,490	8.9715	8.022	7.986	8.022	7.780	8.148	14,236,866	8.0416	1.47%
2015-01-08	0	8.820	8.810	8.820	8.620	8.870	12,654,527	110,885,102	8.7625	7.906	7.897	7.906	7.727	7.951	14,117,858	7.8542	-0.68%
2015-01-07	0	8.880	8.860	8.880	8.580	8.960	16,605,467	146,778,231	8.8392	7.960	7.942	7.960	7.691	8.031	18,525,673	7.9230	2.07%
2015-01-06	0	8.700	8.660	8.700	8.570	8.840	11,989,679	103,979,015	8.6724	7.798	7.762	7.798	7.682	7.924	13,376,129	7.7735	-1.14%
2015-01-05	0	8.800	8.790	8.810	8.650	9.030	12,022,929	105,322,745	8.7602	7.888	7.879	7.897	7.753	8.094	13,413,224	7.8522	-1.57%
2015-01-02	0	8.940	8.930	8.940	8.800	9.110	12,224,000	108,376,322	8.8659	8.013	8.004	8.013	7.888	8.166	13,637,546	7.9469	2.52%
2014-12-31	0	8.720	8.710	8.730	8.680	8.870	9,463,636	82,677,958	8.7364	7.816	7.807	7.825	7.780	7.951	10,557,982	7.8308	-0.11%
2014-12-30	0	8.730	8.720	8.730	8.630	8.930	14,545,707	127,080,227	8.7366	7.825	7.816	7.825	7.735	8.004	16,227,728	7.8311	-1.69%
2014-12-29	0	8.880	8.880	8.890	8.790	9.100	11,796,523	105,145,034	8.9132	7.960	7.960	7.969	7.879	8.157	13,160,637	7.9894	3.14%
2014-12-24	0	8.610	8.600	8.620	8.500	8.790	5,193,436	44,772,738	8.6210	7.718	7.709	7.727	7.619	7.879	5,793,989	7.7274	0.35%
2014-12-23	0	8.580	8.570	8.580	8.460	8.670	10,146,304	87,019,200	8.5764	7.691	7.682	7.691	7.583	7.771	11,319,592	7.6875	-0.46%
2014-12-22	0	8.620	8.600	8.610	8.600	8.770	14,220,900	123,633,724	8.6938	7.727	7.709	7.718	7.709	7.861	15,865,362	7.7927	1.41%
2014-12-19	0	8.500	8.490	8.510	8.290	8.630	18,790,691	159,697,776	8.4988	7.619	7.610	7.628	7.431	7.735	20,963,589	7.6179	-0.70%
2014-12-18	0	8.560	8.580	8.590	8.500	8.980	20,613,334	177,377,868	8.6050	7.673	7.691	7.700	7.619	8.049	22,996,997	7.7131	1.90%
2014-12-17	0	8.400	8.390	8.400	8.160	8.410	16,139,554	134,966,809	8.3625	7.529	7.520	7.529	7.314	7.538	18,005,883	7.4957	1.45%
2014-12-16	0	8.280	8.260	8.270	8.000	8.400	18,617,331	154,357,024	8.2910	7.422	7.404	7.413	7.171	7.529	20,770,183	7.4317	1.97%
2014-12-15	0	8.120	8.110	8.130	8.010	8.250	15,676,359	126,768,009	8.0866	7.278	7.269	7.287	7.180	7.395	17,489,126	7.2484	-1.22%
2014-12-12	0	8.220	8.210	8.220	8.200	8.650	23,815,458	197,418,671	8.2895	7.368	7.359	7.368	7.350	7.753	26,569,405	7.4303	-3.29%
2014-12-11	0	8.500	8.470	8.500	8.240	8.750	33,477,747	284,422,286	8.4959	7.619	7.592	7.619	7.386	7.843	37,349,012	7.6153	-0.23%
2014-12-10	0	8.520	8.500	8.540	8.450	8.700	20,875,158	178,595,465	8.5554	7.637	7.619	7.655	7.574	7.798	23,289,098	7.6686	0.35%
2014-12-09	0	8.490	8.480	8.520	8.470	8.790	18,516,725	159,314,970	8.6038	7.610	7.601	7.637	7.592	7.879	20,657,943	7.7120	-0.70%
2014-12-08	0	8.550	8.520	8.550	8.460	8.800	21,512,272	183,740,777	8.5412	7.664	7.637	7.664	7.583	7.888	23,999,886	7.6559	-2.17%
2014-12-05	0	8.740	8.710	8.740	8.520	8.850	17,897,872	156,364,993	8.7365	7.834	7.807	7.834	7.637	7.933	19,967,528	7.8310	0.69%
2014-12-04	0	8.680	8.660	8.680	8.500	8.800	14,206,914	122,997,656	8.6576	7.780	7.762	7.780	7.619	7.888	15,849,758	7.7602	-0.46%
2014-12-03	0	8.720	8.700	8.720	8.640	8.890	16,393,869	143,181,563	8.7338	7.816	7.798	7.816	7.744	7.969	18,289,606	7.8286	-0.91%
2014-12-02	0	8.800	8.780	8.800	8.300	8.810	16,214,361	141,049,565	8.6991	7.888	7.870	7.888	7.440	7.897	18,089,340	7.7974	2.33%
2014-12-01	0	8.600	8.550	8.640	8.430	8.790	16,858,183	144,785,446	8.5884	7.709	7.664	7.744	7.556	7.879	18,807,612	7.6982	-2.38%
2014-11-28	0	8.810	8.810	8.850	8.770	8.960	11,582,000	102,536,360	8.8531	7.897	7.897	7.933	7.861	8.031	12,921,307	7.9354	-0.79%
2014-11-27	0	8.880	8.880	8.900	8.850	8.980	7,604,135	67,577,950	8.8870	7.960	7.960	7.978	7.933	8.049	8,483,454	7.9659	0.11%
2014-11-26	0	8.870	8.860	8.890	8.690	8.900	27,270,846	241,258,607	8.8468	7.951	7.942	7.969	7.789	7.978	30,424,364	7.9298	1.66%
2014-11-25	0	9.230	9.240	9.290	9.170	9.450	42,991,928	397,866,287	9.2544	7.821	7.829	7.871	7.770	8.007	50,739,488	7.8414	-2.12%
2014-11-24	0	9.430	9.420	9.430	9.380	9.760	32,044,890	303,674,187	9.4765	7.990	7.982	7.990	7.948	8.270	37,819,688	8.0295	-0.21%
2014-11-21	0	9.450	9.440	9.500	9.400	9.740	50,779,242	481,558,176	9.4834	8.007	7.999	8.049	7.965	8.253	59,930,151	8.0353	-0.74%
2014-11-20	0	9.520	9.520	9.530	9.430	9.790	18,011,500	171,536,453	9.5237	8.066	8.066	8.075	7.990	8.295	21,257,346	8.0695	-0.83%
2014-11-19	0	9.600	9.590	9.600	9.540	9.830	27,038,681	262,349,626	9.7028	8.134	8.126	8.134	8.083	8.329	31,911,312	8.2212	-2.24%
2014-11-18	0	9.820	9.800	9.820	9.750	9.890	13,709,334	134,685,700	9.8244	8.321	8.304	8.321	8.261	8.380	16,179,888	8.3243	-0.51%
2014-11-17	0	9.870	9.880	9.890	9.820	9.980	12,644,545	125,211,293	9.9024	8.363	8.371	8.380	8.321	8.456	14,923,214	8.3904	0.30%
2014-11-14	0	9.840	9.840	9.850	9.810	10.00	14,006,928	138,448,377	9.8843	8.338	8.338	8.346	8.312	8.473	16,531,112	8.3750	0.10%
2014-11-13	0	9.830	9.810	9.830	9.760	9.930	16,067,288	158,382,440	9.8574	8.329	8.312	8.329	8.270	8.414	18,962,768	8.3523	-0.20%
2014-11-12	0	9.850	9.840	9.850	9.700	9.910	10,783,938	105,943,726	9.8242	8.346	8.338	8.346	8.219	8.397	12,727,308	8.3241	0.31%
2014-11-11	0	9.820	9.810	9.830	9.730	9.900	10,141,395	99,724,034	9.8334	8.321	8.312	8.329	8.244	8.388	11,968,972	8.3319	0.31%
2014-11-10	0	9.790	9.770	9.780	9.730	10.20	11,754,041	115,748,977	9.8476	8.295	8.278	8.287	8.244	8.643	13,872,233	8.3439	0.41%
2014-11-07	0	9.750	9.740	9.760	9.690	9.900	12,921,097	126,030,541	9.7539	8.261	8.253	8.270	8.210	8.388	15,249,603	8.2645	0.41%
2014-11-06	0	9.710	9.710	9.720	9.660	9.950	11,171,054	108,643,016	9.7254	8.227	8.227	8.236	8.185	8.431	13,184,186	8.2404	-1.62%
2014-11-05	0	9.870	9.870	9.880	9.730	9.950	27,547,227	271,741,250	9.8646	8.363	8.363	8.371	8.244	8.431	32,511,503	8.3583	1.13%
2014-11-04	0	9.760	9.750	9.760	9.720	9.920	16,502,366	162,242,745	9.8315	8.270	8.261	8.270	8.236	8.405	19,476,252	8.3303	-0.10%
2014-11-03	0	9.770	9.750	9.770	9.640	9.920	20,956,000	204,444,718	9.7559	8.278	8.261	8.278	8.168	8.405	24,732,473	8.2662	-1.01%
2014-10-31	0	9.870	9.860	9.910	9.670	9.910	19,323,434	190,265,712	9.8464	8.363	8.354	8.397	8.193	8.397	22,805,703	8.3429	0.92%
2014-10-30	0	9.780	9.760	9.780	9.580	9.880	26,962,728	262,882,976	9.7499	8.287	8.270	8.287	8.117	8.371	31,821,672	8.2611	1.03%
2014-10-29	0	9.680	9.680	9.690	9.400	9.770	47,055,126	451,817,507	9.6019	8.202	8.202	8.210	7.965	8.278	55,534,914	8.1357	3.86%
2014-10-28	0	9.320	9.310	9.330	9.060	9.520	86,973,439	812,768,132	9.3450	7.897	7.888	7.905	7.677	8.066	102,646,892	7.9181	9.91%
2014-10-27	0	8.480	8.470	8.490	8.370	8.540	13,377,153	113,493,082	8.4841	7.185	7.177	7.194	7.092	7.236	15,787,845	7.1886	-0.93%
2014-10-24	0	8.560	8.550	8.590	8.420	8.590	7,065,002	60,363,582	8.5440	7.253	7.244	7.278	7.134	7.278	8,338,184	7.2394	-0.23%
2014-10-23	0	8.580	8.580	8.600	8.560	8.690	8,641,935	74,275,321	8.5948	7.270	7.270	7.287	7.253	7.363	10,199,295	7.2824	-0.58%
2014-10-22	0	8.630	8.600	8.640	8.570	8.760	10,089,603	87,121,784	8.6348	7.312	7.287	7.321	7.261	7.422	11,907,847	7.3163	-0.23%
2014-10-21	0	8.650	8.620	8.660	8.510	8.750	9,930,177	85,727,482	8.6330	7.329	7.304	7.338	7.211	7.414	11,719,691	7.3148	1.05%
2014-10-20	0	8.560	8.560	8.580	8.540	8.830	13,314,985	114,577,201	8.6051	7.253	7.253	7.270	7.236	7.482	15,714,474	7.2912	-0.23%
2014-10-17	0	8.580	8.560	8.580	8.540	8.760	37,492,842	321,902,548	8.5857	7.270	7.253	7.270	7.236	7.422	44,249,414	7.2747	-0.46%
2014-10-16	0	8.620	8.600	8.630	8.500	8.670	8,827,926	76,178,791	8.6293	7.304	7.287	7.312	7.202	7.346	10,418,803	7.3117	-1.37%
2014-10-15	0	8.740	8.740	8.750	8.520	8.790	11,974,127	103,700,886	8.6604	7.405	7.405	7.414	7.219	7.448	14,131,980	7.3380	0.46%
2014-10-14	0	8.700	8.680	8.700	8.640	9.030	12,513,907	109,737,398	8.7692	7.372	7.355	7.372	7.321	7.651	14,769,034	7.4302	-0.91%
2014-10-13	0	8.780	8.780	8.800	8.580	8.890	12,235,367	107,260,959	8.7665	7.439	7.439	7.456	7.270	7.533	14,440,298	7.4279	-1.57%
2014-10-10	0	8.920	8.890	8.930	8.750	9.120	14,074,418	125,480,007	8.9155	7.558	7.533	7.566	7.414	7.727	16,610,764	7.5541	-2.51%
2014-10-09	0	9.150	9.140	9.150	8.700	9.230	16,202,063	147,320,460	9.0927	7.753	7.744	7.753	7.372	7.821	19,121,831	7.7043	4.33%
2014-10-08	0	8.770	8.750	8.770	8.660	8.880	13,689,651	120,186,339	8.7794	7.431	7.414	7.431	7.338	7.524	16,156,658	7.4388	-1.13%
2014-10-07	0	8.870	8.850	8.880	8.560	8.890	11,948,481	105,001,067	8.7878	7.516	7.499	7.524	7.253	7.533	14,101,713	7.4460	1.84%
2014-10-06	0	8.710	8.700	8.720	8.500	8.720	9,517,367	82,116,092	8.6280	7.380	7.372	7.389	7.202	7.389	11,232,488	7.3106	-0.11%
2014-10-03	0	8.720	8.710	8.760	8.490	8.770	22,992,545	198,214,110	8.6208	7.389	7.380	7.422	7.194	7.431	27,136,023	7.3045	-0.11%
2014-09-30	0	8.730	8.730	8.750	8.370	8.770	17,820,608	154,725,074	8.6824	7.397	7.397	7.414	7.092	7.431	21,032,053	7.3566	1.16%
2014-09-29	0	8.630	8.610	8.630	8.400	8.680	21,023,166	181,072,532	8.6130	7.312	7.295	7.312	7.117	7.355	24,811,743	7.2979	-1.60%
2014-09-26	0	8.770	8.760	8.800	8.720	9.130	17,052,116	150,080,808	8.8013	7.431	7.422	7.456	7.389	7.736	20,125,072	7.4574	-3.20%
2014-09-25	0	9.060	9.030	9.060	8.880	9.130	13,968,183	125,741,985	9.0020	7.677	7.651	7.677	7.524	7.736	16,485,384	7.6275	-0.22%
2014-09-24	0	9.080	9.080	9.090	8.920	9.220	15,629,096	141,860,053	9.0767	7.694	7.694	7.702	7.558	7.812	18,445,610	7.6907	-0.22%
2014-09-23	0	9.100	9.100	9.130	9.010	9.250	13,179,233	120,574,012	9.1488	7.710	7.710	7.736	7.634	7.838	15,554,258	7.7518	-0.76%
2014-09-22	0	9.170	9.160	9.180	8.900	9.200	10,055,691	91,494,610	9.0988	7.770	7.761	7.778	7.541	7.795	11,867,824	7.7095	-0.76%
2014-09-19	0	9.240	9.160	9.180	9.140	9.300	41,061,455	379,153,669	9.2338	7.829	7.761	7.778	7.744	7.880	48,461,125	7.8239	0.43%
2014-09-18	0	9.200	9.180	9.210	9.090	9.270	16,064,752	147,329,662	9.1710	7.795	7.778	7.804	7.702	7.855	18,959,775	7.7706	-0.65%
2014-09-17	0	9.260	9.260	9.270	9.160	9.290	15,440,723	142,705,583	9.2422	7.846	7.846	7.855	7.761	7.871	18,223,290	7.8309	0.11%
2014-09-16	0	9.250	9.240	9.250	9.170	9.330	15,136,912	140,344,044	9.2716	7.838	7.829	7.838	7.770	7.905	17,864,730	7.8559	0.11%
2014-09-15	0	9.240	9.240	9.250	9.180	9.390	19,212,650	177,854,972	9.2572	7.829	7.829	7.838	7.778	7.956	22,674,955	7.8437	-1.70%
2014-09-12	0	9.400	9.400	9.410	9.230	9.570	32,706,748	306,990,491	9.3862	7.965	7.965	7.973	7.821	8.109	38,600,820	7.9530	-2.69%
2014-09-11	0	9.660	9.630	9.660	9.560	9.900	23,009,183	222,771,177	9.6818	8.185	8.160	8.185	8.100	8.388	27,155,660	8.2035	-2.03%
2014-09-10	0	9.860	9.860	9.870	9.840	10.06	14,281,581	142,702,012	9.9920	8.354	8.354	8.363	8.338	8.524	16,855,260	8.4663	-2.76%
2014-09-08	0	10.14	10.14	10.16	10.08	10.24	10,898,094	110,708,871	10.159	8.592	8.592	8.609	8.541	8.676	12,862,036	8.6074	0.20%
2014-09-05	0	10.12	10.10	10.14	10.06	10.28	12,427,809	126,019,829	10.140	8.575	8.558	8.592	8.524	8.710	14,667,420	8.5918	-1.94%
2014-09-04	0	10.32	10.28	10.32	10.18	10.36	11,537,158	118,813,778	10.298	8.744	8.710	8.744	8.626	8.778	13,616,265	8.7259	0.78%
2014-09-03	0	10.24	10.22	10.24	10.08	10.32	18,645,111	190,765,533	10.231	8.676	8.659	8.676	8.541	8.744	22,005,140	8.6691	-0.58%
2014-09-02	0	10.30	10.30	10.32	10.02	10.36	20,885,293	214,583,363	10.274	8.727	8.727	8.744	8.490	8.778	24,649,024	8.7056	3.00%
2014-09-01	0	10.00	9.990	10.02	9.850	10.14	29,384,606	292,592,559	9.9573	8.473	8.465	8.490	8.346	8.592	34,679,995	8.4369	0.91%
2014-08-29	0	9.910	9.880	9.910	9.740	9.970	16,289,125	161,172,615	9.8945	8.397	8.371	8.397	8.253	8.448	19,224,582	8.3837	0.71%
2014-08-28	0	9.840	9.820	9.860	9.750	9.920	17,617,844	173,451,655	9.8452	8.338	8.321	8.354	8.261	8.405	20,792,749	8.3419	0.10%
2014-08-27	0	9.830	9.830	9.840	9.790	9.920	12,743,663	125,646,080	9.8595	8.329	8.329	8.338	8.295	8.405	15,040,194	8.3540	-0.41%
2014-08-26	0	9.870	9.860	9.880	9.770	9.900	11,181,583	110,228,384	9.8580	8.363	8.354	8.371	8.278	8.388	13,196,612	8.3528	-0.40%
2014-08-25	0	9.910	9.910	9.920	9.770	10.00	19,486,513	193,003,148	9.9044	8.397	8.397	8.405	8.278	8.473	22,998,171	8.3921	0.51%
2014-08-22	0	9.860	9.850	9.860	9.770	9.920	12,056,589	118,975,070	9.8681	8.354	8.346	8.354	8.278	8.405	14,229,303	8.3613	-0.20%
2014-08-21	0	9.880	9.870	9.880	9.770	9.960	15,556,909	153,442,056	9.8633	8.371	8.363	8.371	8.278	8.439	18,360,414	8.3572	1.02%
2014-08-20	0	9.780	9.760	9.800	9.630	9.840	10,383,078	101,588,762	9.7841	8.287	8.270	8.304	8.160	8.338	12,254,209	8.2901	0.00%
2014-08-19	0	9.780	9.760	9.770	9.560	9.790	10,585,841	102,805,443	9.7116	8.287	8.270	8.278	8.100	8.295	12,493,512	8.2287	1.03%
2014-08-18	0	9.680	9.670	9.690	9.600	9.750	9,353,361	90,900,436	9.7185	8.202	8.193	8.210	8.134	8.261	11,038,927	8.2345	-1.33%
2014-08-15	0	9.810	9.810	9.820	9.690	9.850	15,971,074	156,670,950	9.8097	8.312	8.312	8.321	8.210	8.346	18,849,216	8.3118	0.20%
2014-08-14	0	9.790	9.790	9.800	9.640	9.820	12,837,928	125,592,587	9.7829	8.295	8.295	8.304	8.168	8.321	15,151,446	8.2891	0.41%
2014-08-13	0	9.750	9.730	9.750	9.630	9.820	22,174,588	215,062,715	9.6986	8.261	8.244	8.261	8.160	8.321	26,170,663	8.2177	1.77%
2014-08-12	0	9.580	9.560	9.590	9.450	9.630	11,480,993	109,614,608	9.5475	8.117	8.100	8.126	8.007	8.160	13,549,979	8.0897	0.31%
2014-08-11	0	9.550	9.540	9.550	9.470	9.650	15,172,054	144,774,356	9.5422	8.092	8.083	8.092	8.024	8.177	17,906,204	8.0852	0.84%
2014-08-08	0	9.470	9.430	9.470	9.350	9.550	19,849,033	187,846,170	9.4637	8.024	7.990	8.024	7.922	8.092	23,426,020	8.0187	-0.52%
2014-08-07	0	9.670	9.640	9.670	9.570	9.910	21,494,935	207,393,092	9.6485	8.066	8.041	8.066	7.982	8.266	25,770,409	8.0477	0.31%
2014-08-06	0	9.640	9.620	9.640	9.430	9.780	27,474,290	263,706,907	9.5983	8.041	8.024	8.041	7.866	8.157	32,939,095	8.0059	-0.92%
2014-08-05	0	9.730	9.730	9.740	9.680	9.940	16,073,070	156,839,586	9.7579	8.116	8.116	8.124	8.074	8.291	19,270,102	8.1390	-1.72%
2014-08-04	0	9.900	9.890	9.900	9.790	10.16	30,190,800	300,174,970	9.9426	8.258	8.249	8.258	8.166	8.474	36,195,935	8.2931	1.54%
2014-08-01	0	9.750	9.750	9.770	9.650	9.880	16,357,591	159,652,696	9.7602	8.132	8.132	8.149	8.049	8.241	19,611,216	8.1409	0.62%
2014-07-31	0	9.690	9.670	9.710	9.600	9.750	14,552,459	141,106,145	9.6964	8.082	8.066	8.099	8.007	8.132	17,447,032	8.0877	-0.41%
2014-07-30	0	9.730	9.720	9.730	9.560	9.800	24,517,884	238,836,240	9.7413	8.116	8.107	8.116	7.974	8.174	29,394,642	8.1252	1.46%
2014-07-29	0	9.590	9.580	9.590	9.330	9.740	18,144,172	173,581,962	9.5668	7.999	7.991	7.999	7.782	8.124	21,753,159	7.9796	1.70%
2014-07-28	0	9.430	9.420	9.430	9.340	9.470	11,706,418	110,224,842	9.4158	7.866	7.857	7.866	7.790	7.899	14,034,896	7.8536	-0.42%
2014-07-25	0	9.470	9.460	9.470	9.110	9.560	52,323,145	494,632,688	9.4534	7.899	7.891	7.899	7.599	7.974	62,730,540	7.8850	4.87%
2014-07-24	0	9.030	9.020	9.030	8.890	9.050	24,729,034	222,575,099	9.0006	7.532	7.524	7.532	7.415	7.549	29,647,791	7.5073	1.35%
2014-07-23	0	8.910	8.900	8.920	8.840	8.950	12,952,147	115,275,356	8.9001	7.432	7.423	7.440	7.373	7.465	15,528,409	7.4235	0.68%
2014-07-22	0	8.850	8.830	8.850	8.700	8.900	19,098,936	168,167,259	8.8051	7.382	7.365	7.382	7.257	7.423	22,897,832	7.3442	1.26%
2014-07-21	0	8.740	8.730	8.740	8.710	8.800	14,248,484	124,654,760	8.7486	7.290	7.282	7.290	7.265	7.340	17,082,595	7.2972	-0.68%
2014-07-18	0	8.800	8.780	8.800	8.710	8.850	9,881,489	86,725,253	8.7765	7.340	7.323	7.340	7.265	7.382	11,846,978	7.3205	-0.11%
2014-07-17	0	8.810	8.770	8.820	8.710	8.840	13,152,465	115,430,542	8.7763	7.348	7.315	7.357	7.265	7.373	15,768,571	7.3203	0.46%
2014-07-16	0	8.770	8.760	8.780	8.740	8.820	12,183,266	106,951,647	8.7786	7.315	7.307	7.323	7.290	7.357	14,606,592	7.3221	-0.45%
2014-07-15	0	8.810	8.790	8.830	8.660	8.840	12,892,464	113,353,747	8.7922	7.348	7.332	7.365	7.223	7.373	15,456,854	7.3336	0.57%
2014-07-14	0	8.760	8.750	8.760	8.710	8.860	15,874,171	139,094,802	8.7623	7.307	7.298	7.307	7.265	7.390	19,031,641	7.3086	-0.57%
2014-07-11	0	8.810	8.790	8.810	8.700	8.850	12,422,274	109,176,518	8.7888	7.348	7.332	7.348	7.257	7.382	14,893,141	7.3307	0.23%
2014-07-10	0	8.790	8.790	8.800	8.750	8.920	20,482,000	180,171,971	8.7966	7.332	7.332	7.340	7.298	7.440	24,555,995	7.3372	0.00%
2014-07-09	0	8.790	8.760	8.790	8.660	8.820	13,083,000	114,777,577	8.7730	7.332	7.307	7.332	7.223	7.357	15,685,289	7.3175	0.34%
2014-07-08	0	8.760	8.740	8.780	8.680	8.840	10,707,072	94,048,690	8.7838	7.307	7.290	7.323	7.240	7.373	12,836,774	7.3265	-0.68%
2014-07-07	0	8.820	8.820	8.840	8.610	8.860	12,046,408	105,900,671	8.7911	7.357	7.357	7.373	7.182	7.390	14,442,512	7.3326	0.57%
2014-07-04	0	8.770	8.780	8.790	8.670	8.840	10,554,403	92,323,316	8.7474	7.315	7.323	7.332	7.232	7.373	12,653,739	7.2961	0.23%
2014-07-03	0	8.750	8.720	8.750	8.630	8.810	13,410,143	117,100,899	8.7323	7.298	7.273	7.298	7.198	7.348	16,077,503	7.2835	0.00%
2014-07-02	0	8.750	8.740	8.750	8.680	8.980	19,736,049	172,565,579	8.7437	7.298	7.290	7.298	7.240	7.490	23,661,670	7.2930	1.74%
2014-06-30	0	8.600	8.570	8.590	8.400	8.670	9,462,191	81,050,289	8.5657	7.173	7.148	7.165	7.006	7.232	11,344,279	7.1446	-0.58%
2014-06-27	0	8.650	8.640	8.650	8.480	8.670	12,087,490	103,925,343	8.5978	7.215	7.207	7.215	7.073	7.232	14,491,766	7.1713	1.05%
2014-06-26	0	8.560	8.540	8.570	8.400	8.600	15,431,406	131,372,503	8.5133	7.140	7.123	7.148	7.006	7.173	18,500,807	7.1009	1.42%
2014-06-25	0	8.440	8.440	8.460	8.380	8.540	15,886,152	134,183,591	8.4466	7.040	7.040	7.056	6.990	7.123	19,046,005	7.0452	-0.71%
2014-06-24	0	8.500	8.490	8.500	8.420	8.740	8,886,408	75,604,481	8.5079	7.090	7.081	7.090	7.023	7.290	10,653,969	7.0964	0.95%
2014-06-23	0	8.420	8.410	8.430	8.320	8.620	22,868,601	193,392,170	8.4567	7.023	7.015	7.031	6.940	7.190	27,417,306	7.0537	0.36%
2014-06-20	0	8.390	8.380	8.390	8.340	8.440	8,897,763	74,671,301	8.3921	6.998	6.990	6.998	6.956	7.040	10,667,583	6.9998	0.48%
2014-06-19	0	8.350	8.340	8.350	8.270	8.500	23,129,420	193,262,560	8.3557	6.965	6.956	6.965	6.898	7.090	27,730,004	6.9694	1.83%
2014-06-18	0	8.200	8.190	8.220	8.120	8.240	16,509,000	135,354,717	8.1988	6.840	6.831	6.856	6.773	6.873	19,792,741	6.8386	-0.12%
2014-06-17	0	8.210	8.190	8.230	8.050	8.240	29,656,757	243,127,407	8.1980	6.848	6.831	6.865	6.714	6.873	35,555,668	6.8379	2.50%
2014-06-16	0	8.010	8.000	8.020	7.900	8.080	34,937,000	279,211,539	7.9919	6.681	6.673	6.689	6.589	6.739	41,886,184	6.6660	0.25%
2014-06-13	0	7.990	7.980	8.010	7.810	8.050	48,369,068	382,503,232	7.9080	6.664	6.656	6.681	6.514	6.714	57,989,972	6.5960	1.65%
2014-06-12	0	7.860	7.840	7.860	7.700	7.860	13,401,168	104,619,383	7.8067	6.556	6.539	6.556	6.423	6.556	16,066,743	6.5115	1.68%
2014-06-11	0	7.730	7.710	7.730	7.600	7.780	14,567,253	112,523,346	7.7244	6.448	6.431	6.448	6.339	6.489	17,464,769	6.4429	-1.40%
2014-06-10	0	7.840	7.830	7.840	7.550	7.860	20,503,000	159,034,354	7.7566	6.539	6.531	6.539	6.297	6.556	24,581,173	6.4698	3.02%
2014-06-09	0	7.610	7.600	7.610	7.520	7.670	16,598,829	125,775,947	7.5774	6.347	6.339	6.347	6.272	6.397	19,900,438	6.3203	-0.13%
2014-06-06	0	7.620	7.610	7.630	7.560	7.750	20,580,712	156,887,800	7.6231	6.356	6.347	6.364	6.306	6.464	24,674,342	6.3583	-0.65%
2014-06-05	0	7.670	7.660	7.690	7.580	7.740	13,028,144	99,938,761	7.6710	6.397	6.389	6.414	6.322	6.456	15,619,522	6.3983	-1.16%
2014-06-04	0	7.760	7.750	7.760	7.700	7.770	12,101,697	93,699,212	7.7427	6.473	6.464	6.473	6.423	6.481	14,508,799	6.4581	0.13%
2014-06-03	0	7.750	7.730	7.760	7.660	7.810	21,928,209	169,311,367	7.7212	6.464	6.448	6.473	6.389	6.514	26,289,864	6.4402	0.78%
2014-05-30	0	7.690	7.690	7.710	7.670	7.990	30,729,742	237,093,680	7.7154	6.414	6.414	6.431	6.397	6.664	36,842,076	6.4354	-2.53%
2014-05-29	0	7.890	7.890	7.900	7.730	8.000	19,093,661	151,528,451	7.9361	6.581	6.581	6.589	6.448	6.673	22,891,507	6.6194	1.15%
2014-05-28	0	7.800	7.790	7.800	7.630	8.000	46,832,241	364,757,376	7.7886	6.506	6.498	6.506	6.364	6.673	56,147,461	6.4964	-3.23%
2014-05-27	0	8.060	8.050	8.060	8.050	8.260	21,683,046	175,392,598	8.0889	6.723	6.714	6.723	6.714	6.890	25,995,937	6.7469	-2.18%
2014-05-26	0	8.240	8.240	8.250	8.190	8.440	8,933,302	73,550,550	8.2333	6.873	6.873	6.881	6.831	7.040	10,710,191	6.8673	0.61%
2014-05-23	0	8.190	8.190	8.200	8.020	8.290	9,095,295	74,270,171	8.1658	6.831	6.831	6.840	6.689	6.915	10,904,405	6.8110	-0.85%
2014-05-22	0	8.260	8.240	8.260	8.240	8.450	14,877,126	123,038,502	8.2703	6.890	6.873	6.890	6.873	7.048	17,836,278	6.8982	0.00%
2014-05-21	0	8.260	8.260	8.270	8.240	8.370	11,931,000	98,797,935	8.2808	6.890	6.890	6.898	6.873	6.981	14,304,149	6.9069	-0.24%
2014-05-20	0	8.280	8.270	8.300	8.240	8.370	8,788,000	72,653,305	8.2673	6.906	6.898	6.923	6.873	6.981	10,535,987	6.8957	0.12%
2014-05-19	0	8.270	8.260	8.270	8.230	8.590	12,395,920	102,464,519	8.2660	6.898	6.890	6.898	6.865	7.165	14,861,545	6.8946	-3.16%
2014-05-16	0	8.540	8.510	8.550	8.250	8.550	17,662,468	149,091,526	8.4411	7.123	7.098	7.132	6.881	7.132	21,175,641	7.0407	1.18%
2014-05-15	0	8.440	8.420	8.460	8.140	8.460	8,247,456	69,149,737	8.3844	7.040	7.023	7.056	6.790	7.056	9,887,926	6.9934	3.18%
2014-05-14	0	8.180	8.160	8.180	8.030	8.290	9,201,642	75,103,067	8.1619	6.823	6.806	6.823	6.698	6.915	11,031,905	6.8078	1.61%
2014-05-13	0	8.050	8.030	8.050	7.970	8.120	7,008,477	56,305,411	8.0339	6.714	6.698	6.714	6.648	6.773	8,402,506	6.7010	-0.25%
2014-05-12	0	8.070	8.050	8.080	7.850	8.100	10,202,200	81,907,876	8.0285	6.731	6.714	6.739	6.548	6.756	12,231,480	6.6965	2.15%
2014-05-09	0	7.900	7.890	7.910	7.800	8.000	14,178,609	111,866,547	7.8898	6.589	6.581	6.598	6.506	6.673	16,998,821	6.5808	-1.37%
2014-05-08	0	8.010	8.000	8.010	8.000	8.120	9,196,409	73,990,158	8.0455	6.681	6.673	6.681	6.673	6.773	11,025,631	6.7107	-0.12%
2014-05-07	0	8.020	8.010	8.030	7.850	8.090	10,759,684	86,051,532	7.9976	6.689	6.681	6.698	6.548	6.748	12,899,851	6.6707	0.38%
2014-05-05	0	7.990	7.970	7.990	7.920	8.220	9,962,575	79,579,870	7.9879	6.664	6.648	6.664	6.606	6.856	11,944,192	6.6626	-1.60%
2014-05-02	0	8.120	8.110	8.150	7.910	8.220	16,987,129	137,631,463	8.1021	6.773	6.764	6.798	6.598	6.856	20,365,973	6.7579	1.12%
2014-04-30	0	8.030	8.010	8.050	7.940	8.210	22,932,412	184,251,154	8.0345	6.698	6.681	6.714	6.623	6.848	27,493,809	6.7016	-1.71%
2014-04-29	0	8.170	8.140	8.170	7.910	8.180	16,749,448	135,122,524	8.0673	6.815	6.790	6.815	6.598	6.823	20,081,016	6.7289	0.62%
2014-04-28	0	8.120	8.120	8.140	8.080	8.420	16,102,000	131,882,395	8.1904	6.773	6.773	6.790	6.739	7.023	19,304,787	6.8316	-2.99%
2014-04-25	0	8.370	8.360	8.370	8.330	8.510	20,750,700	173,767,053	8.3740	6.981	6.973	6.981	6.948	7.098	24,878,142	6.9847	-1.18%
2014-04-24	0	8.470	8.460	8.470	8.420	8.530	14,267,561	120,893,247	8.4733	7.065	7.056	7.065	7.023	7.115	17,105,466	7.0675	0.95%
2014-04-23	0	8.390	8.390	8.420	8.330	8.550	14,152,058	119,010,874	8.4094	6.998	6.998	7.023	6.948	7.132	16,966,989	7.0143	-1.99%
2014-04-22	0	8.560	8.550	8.570	8.400	8.680	8,663,648	74,084,647	8.5512	7.140	7.132	7.148	7.006	7.240	10,386,901	7.1325	1.06%
2014-04-17	0	8.470	8.450	8.480	8.310	8.600	8,832,104	74,568,859	8.4429	7.065	7.048	7.073	6.931	7.173	10,588,864	7.0422	-1.05%
2014-04-16	0	8.560	8.550	8.570	8.330	8.820	19,521,981	168,621,904	8.6375	7.140	7.132	7.148	6.948	7.357	23,405,023	7.2045	1.78%
2014-04-15	0	8.410	8.410	8.420	8.310	8.480	13,563,380	113,829,538	8.3924	7.015	7.015	7.023	6.931	7.073	16,261,220	7.0001	-0.36%
2014-04-14	0	8.440	8.430	8.440	8.310	8.560	15,585,000	131,295,384	8.4245	7.040	7.031	7.040	6.931	7.140	18,684,952	7.0268	0.96%
2014-04-11	0	8.360	8.360	8.380	8.250	8.440	27,055,488	226,000,410	8.3532	6.973	6.973	6.990	6.881	7.040	32,436,991	6.9674	-0.95%
2014-04-10	0	8.440	8.430	8.460	8.260	8.470	31,277,878	262,987,159	8.4081	7.040	7.031	7.056	6.890	7.065	37,499,240	7.0131	0.60%
2014-04-09	0	8.390	8.380	8.390	8.200	8.440	26,064,597	218,413,546	8.3797	6.998	6.990	6.998	6.840	7.040	31,249,005	6.9895	2.19%
2014-04-08	0	8.210	8.210	8.220	7.910	8.270	25,995,600	212,493,506	8.1742	6.848	6.848	6.856	6.598	6.898	31,166,284	6.8181	2.63%
2014-04-07	0	8.000	7.990	8.000	7.900	8.050	12,020,644	96,001,230	7.9864	6.673	6.664	6.673	6.589	6.714	14,411,624	6.6614	1.14%
2014-04-04	0	7.910	7.900	7.920	7.650	8.040	21,039,895	166,440,103	7.9107	6.598	6.589	6.606	6.381	6.706	25,224,859	6.5983	-1.49%
2014-04-03	0	8.030	8.000	8.010	7.920	8.070	30,904,567	247,710,239	8.0153	6.698	6.673	6.681	6.606	6.731	37,051,675	6.6855	0.88%
2014-04-02	0	7.960	7.960	8.000	7.670	8.080	29,774,477	234,660,118	7.8813	6.639	6.639	6.673	6.397	6.739	35,696,803	6.5737	3.38%
2014-04-01	0	7.700	7.690	7.700	7.620	7.790	29,784,030	229,878,776	7.7182	6.423	6.414	6.423	6.356	6.498	35,708,256	6.4377	-0.39%
2014-03-31	0	7.730	7.690	7.720	7.650	7.770	15,631,800	120,490,865	7.7081	6.448	6.414	6.439	6.381	6.481	18,741,061	6.4292	0.00%
2014-03-28	0	7.730	7.720	7.730	7.580	7.780	21,283,286	164,580,154	7.7328	6.448	6.439	6.448	6.322	6.489	25,516,662	6.4499	1.84%
2014-03-27	0	7.590	7.580	7.600	7.530	7.650	43,533,395	329,626,405	7.5718	6.331	6.322	6.339	6.281	6.381	52,192,454	6.3156	0.53%
2014-03-26	0	7.550	7.520	7.560	7.480	7.770	31,983,000	242,113,628	7.5701	6.297	6.272	6.306	6.239	6.481	38,344,615	6.3141	-2.20%
2014-03-25	0	7.720	7.700	7.730	7.560	7.780	36,012,749	277,404,268	7.7029	6.439	6.423	6.448	6.306	6.489	43,175,906	6.4250	0.26%
2014-03-24	0	7.700	7.690	7.700	7.450	7.740	31,973,959	244,502,320	7.6469	6.423	6.414	6.423	6.214	6.456	38,333,776	6.3782	3.91%
2014-03-21	0	7.410	7.400	7.470	7.250	7.500	59,042,950	435,442,104	7.3750	6.181	6.172	6.231	6.047	6.256	70,786,955	6.1514	-0.40%
2014-03-20	0	7.440	7.420	7.440	7.340	7.580	38,382,190	286,245,907	7.4578	6.206	6.189	6.206	6.122	6.322	46,016,643	6.2205	-3.88%
2014-03-19	0	7.740	7.730	7.740	7.650	7.950	23,588,488	183,886,975	7.7956	6.456	6.448	6.456	6.381	6.631	28,280,383	6.5023	0.52%
2014-03-18	0	7.700	7.690	7.700	7.610	7.990	38,763,685	301,739,583	7.7841	6.423	6.414	6.423	6.347	6.664	46,474,020	6.4927	-3.63%
2014-03-17	0	7.990	7.990	8.000	7.910	8.070	22,134,160	177,083,404	8.0005	6.664	6.664	6.673	6.598	6.731	26,536,780	6.6731	-0.99%
2014-03-14	0	8.070	8.050	8.080	8.030	8.240	49,097,946	398,023,385	8.1067	6.731	6.714	6.739	6.698	6.873	58,863,829	6.7618	-3.81%
2014-03-13	0	8.390	8.380	8.410	8.360	8.590	37,261,711	315,289,709	8.4615	6.998	6.990	7.015	6.973	7.165	44,673,294	7.0577	-0.24%
2014-03-12	0	8.410	8.400	8.430	8.230	9.000	66,715,198	561,948,863	8.4231	7.015	7.006	7.031	6.865	7.507	79,985,260	7.0257	-9.37%
2014-03-11	0	9.280	9.260	9.280	9.110	9.300	11,116,817	102,810,328	9.2482	7.740	7.724	7.740	7.599	7.757	13,328,020	7.7138	2.09%
2014-03-10	0	9.090	9.070	9.100	9.030	9.220	10,822,074	98,491,034	9.1009	7.582	7.565	7.590	7.532	7.690	12,974,651	7.5910	-2.47%
2014-03-07	0	9.320	9.310	9.330	9.120	9.440	13,261,113	123,482,625	9.3116	7.774	7.765	7.782	7.607	7.874	15,898,830	7.7668	0.87%
2014-03-06	0	9.240	9.240	9.260	9.140	9.350	11,229,360	103,896,981	9.2523	7.707	7.707	7.724	7.624	7.799	13,462,949	7.7173	1.87%
2014-03-05	0	9.070	9.060	9.080	9.040	9.400	21,684,345	197,409,111	9.1038	7.565	7.557	7.574	7.540	7.840	25,997,494	7.5934	-2.47%
2014-03-04	0	9.300	9.300	9.320	9.220	9.680	24,966,537	232,861,604	9.3269	7.757	7.757	7.774	7.690	8.074	29,932,534	7.7795	-3.53%
2014-03-03	0	9.640	9.630	9.650	9.370	9.700	22,116,000	210,854,569	9.5340	8.041	8.032	8.049	7.815	8.091	26,515,008	7.9523	0.73%
2014-02-28	0	9.570	9.540	9.600	9.460	9.900	23,264,162	223,100,335	9.5899	7.982	7.957	8.007	7.891	8.258	27,891,547	7.9989	-3.33%
2014-02-27	0	9.900	9.900	9.920	9.630	9.990	39,049,800	384,191,367	9.8385	8.258	8.258	8.274	8.032	8.333	46,817,045	8.2062	3.34%
2014-02-26	0	9.580	9.580	9.590	9.030	9.590	34,008,428	316,131,985	9.2957	7.991	7.991	7.999	7.532	7.999	40,772,913	7.7535	0.95%
2014-02-25	0	9.490	9.490	9.500	9.470	9.780	62,161,913	590,884,309	9.5056	7.916	7.916	7.924	7.899	8.157	74,526,299	7.9285	1.82%
2014-02-24	0	9.320	9.320	9.340	8.990	9.500	60,087,971	550,102,774	9.1550	7.774	7.774	7.790	7.499	7.924	72,039,837	7.6361	5.91%
2014-02-21	0	8.800	8.790	8.800	8.500	8.800	25,140,599	218,287,120	8.6827	7.340	7.332	7.340	7.090	7.340	30,141,218	7.2421	3.04%
2014-02-20	0	8.540	8.520	8.540	8.520	8.770	24,556,767	210,569,905	8.5748	7.123	7.106	7.123	7.106	7.315	29,441,259	7.1522	-0.12%
2014-02-19	0	8.550	8.540	8.550	8.410	8.580	11,476,468	96,967,559	8.4493	7.132	7.123	7.132	7.015	7.157	13,759,208	7.0475	1.79%
2014-02-18	0	8.400	8.380	8.400	8.290	8.430	6,206,196	52,028,855	8.3834	7.006	6.990	7.006	6.915	7.031	7,440,646	6.9925	0.12%
2014-02-17	0	8.390	8.370	8.400	8.260	8.400	9,193,466	76,843,768	8.3585	6.998	6.981	7.006	6.890	7.006	11,022,103	6.9718	0.24%
2014-02-14	0	8.370	8.370	8.380	8.330	8.550	10,288,600	86,355,767	8.3933	6.981	6.981	6.990	6.948	7.132	12,335,066	7.0008	-1.06%
2014-02-13	0	8.460	8.450	8.480	8.250	8.560	8,345,039	70,446,752	8.4418	7.056	7.048	7.073	6.881	7.140	10,004,918	7.0412	0.48%
2014-02-12	0	8.420	8.400	8.430	8.250	8.440	12,000,594	100,301,826	8.3581	7.023	7.006	7.031	6.881	7.040	14,387,586	6.9714	0.84%
2014-02-11	0	8.350	8.340	8.380	8.010	8.410	15,177,037	126,284,512	8.3208	6.965	6.956	6.990	6.681	7.015	18,195,843	6.9403	2.33%
2014-02-10	0	8.160	8.150	8.190	8.050	8.300	18,593,606	151,827,127	8.1656	6.806	6.798	6.831	6.714	6.923	22,291,988	6.8108	-2.16%
2014-02-07	0	8.340	8.320	8.340	8.110	8.360	16,094,911	133,193,731	8.2755	6.956	6.940	6.956	6.764	6.973	19,296,288	6.9026	-0.60%
2014-02-06	0	8.390	8.390	8.400	8.280	8.480	24,954,550	209,047,963	8.3771	6.998	6.998	7.006	6.906	7.073	29,918,163	6.9873	0.84%
2014-02-05	0	8.320	8.320	8.330	8.160	8.370	36,775,069	305,176,728	8.2985	6.940	6.940	6.948	6.806	6.981	44,089,856	6.9217	1.71%
2014-02-04	0	8.180	8.200	8.210	8.000	8.220	33,320,480	272,288,637	8.1718	6.823	6.840	6.848	6.673	6.856	39,948,128	6.8161	-2.39%
2014-01-30	0	8.380	8.370	8.410	8.150	8.430	24,500,035	204,114,873	8.3312	6.990	6.981	7.015	6.798	7.031	29,373,242	6.9490	-2.22%
2014-01-29	0	8.570	8.560	8.570	8.450	8.650	19,253,170	164,575,080	8.5479	7.148	7.140	7.148	7.048	7.215	23,082,744	7.1298	0.23%
2014-01-28	0	8.550	8.550	8.560	8.310	8.610	26,061,803	222,021,221	8.5190	7.132	7.132	7.140	6.931	7.182	31,245,656	7.1057	0.23%
2014-01-27	0	8.530	8.530	8.540	8.500	8.720	30,097,863	257,401,297	8.5521	7.115	7.115	7.123	7.090	7.273	36,084,513	7.1333	-5.22%
2014-01-24	0	9.000	9.000	9.010	8.930	9.110	42,824,550	388,011,657	9.0605	7.507	7.507	7.515	7.448	7.599	51,342,616	7.5573	-1.53%
2014-01-23	0	9.140	9.140	9.150	9.060	9.360	14,712,636	134,791,002	9.1616	7.624	7.624	7.632	7.557	7.807	17,639,070	7.6416	-1.40%
2014-01-22	0	9.270	9.240	9.270	9.230	9.390	8,652,399	80,334,772	9.2847	7.732	7.707	7.732	7.699	7.832	10,373,414	7.7443	0.00%
2014-01-21	0	9.270	9.260	9.300	9.200	9.390	13,834,581	128,555,637	9.2923	7.732	7.724	7.757	7.674	7.832	16,586,364	7.7507	0.65%
2014-01-20	0	9.210	9.200	9.240	9.100	9.350	9,666,009	89,192,387	9.2274	7.682	7.674	7.707	7.590	7.799	11,588,637	7.6965	-0.43%
2014-01-17	0	9.250	9.240	9.250	9.010	9.370	16,207,426	149,978,414	9.2537	7.715	7.707	7.715	7.515	7.815	19,431,182	7.7184	1.65%
2014-01-16	0	9.100	9.090	9.100	9.000	9.550	56,568,617	516,601,907	9.1323	7.590	7.582	7.590	7.507	7.966	67,820,462	7.6172	-4.71%
2014-01-15	0	9.550	9.540	9.550	9.450	9.650	11,917,953	113,587,325	9.5308	7.966	7.957	7.966	7.882	8.049	14,288,507	7.9496	0.32%
2014-01-14	0	9.520	9.520	9.540	9.450	9.660	23,477,197	223,878,009	9.5360	7.941	7.941	7.957	7.882	8.057	28,146,956	7.9539	-0.94%
2014-01-13	0	9.610	9.590	9.600	9.590	9.850	25,114,157	242,936,712	9.6733	8.016	7.999	8.007	7.999	8.216	30,109,517	8.0684	1.05%
2014-01-10	0	9.510	9.480	9.510	9.400	9.730	24,190,025	231,834,869	9.5839	7.932	7.907	7.932	7.840	8.116	29,001,569	7.9939	-0.21%
2014-01-09	0	9.530	9.520	9.530	9.460	9.950	49,661,289	478,247,877	9.6302	7.949	7.941	7.949	7.891	8.299	59,539,224	8.0325	-4.22%
2014-01-08	0	9.950	9.940	9.960	9.300	10.12	95,298,466	926,943,875	9.7267	8.299	8.291	8.308	7.757	8.441	114,253,916	8.1130	12.94%
2014-01-07	0	8.810	8.790	8.820	8.360	8.970	26,138,294	229,127,995	8.7660	7.348	7.332	7.357	6.973	7.482	31,337,361	7.3117	5.38%
2014-01-06	0	8.360	8.350	8.360	8.290	8.560	29,436,284	246,287,273	8.3668	6.973	6.965	6.973	6.915	7.140	35,291,342	6.9787	-2.11%
2014-01-03	0	8.540	8.520	8.530	8.470	8.900	31,499,711	270,481,324	8.5868	7.123	7.106	7.115	7.065	7.423	37,765,197	7.1622	-5.11%
2014-01-02	0	9.000	8.990	9.010	8.880	9.050	9,846,989	88,730,003	9.0109	7.507	7.499	7.515	7.407	7.549	11,805,616	7.5159	0.33%
2013-12-31	0	8.970	8.970	9.020	8.940	9.050	4,978,000	44,732,611	8.9861	7.482	7.482	7.524	7.457	7.549	5,968,155	7.4952	0.45%
2013-12-30	0	8.930	8.930	8.940	8.810	9.070	10,900,071	97,330,281	8.9293	7.448	7.448	7.457	7.348	7.565	13,068,162	7.4479	0.00%
2013-12-27	0	8.930	8.910	8.940	8.910	9.080	12,389,374	111,417,214	8.9930	7.448	7.432	7.457	7.432	7.574	14,853,697	7.5010	0.22%
2013-12-24	0	8.910	8.910	8.920	8.850	8.960	5,640,588	50,318,378	8.9208	7.432	7.432	7.440	7.382	7.473	6,762,536	7.4408	0.56%
2013-12-23	0	8.860	8.860	8.870	8.750	8.960	12,613,411	111,406,680	8.8324	7.390	7.390	7.398	7.298	7.473	15,122,296	7.3670	0.34%
2013-12-20	0	8.830	8.780	8.890	8.750	9.050	160,843,238	1,420,750,282	8.8331	7.365	7.323	7.415	7.298	7.549	192,835,945	7.3677	0.00%
2013-12-19	0	8.830	8.800	8.830	8.780	9.100	28,874,202	256,905,316	8.8974	7.365	7.340	7.365	7.323	7.590	34,617,458	7.4213	0.00%
2013-12-18	0	8.830	8.830	8.870	8.650	8.870	20,326,585	178,724,465	8.7926	7.365	7.365	7.398	7.215	7.398	24,369,667	7.3339	2.79%
2013-12-17	0	8.590	8.580	8.600	8.570	8.990	23,398,647	203,443,942	8.6947	7.165	7.157	7.173	7.148	7.499	28,052,781	7.2522	-2.50%
2013-12-16	0	8.810	8.800	8.830	8.720	9.110	29,648,894	264,018,666	8.9048	7.348	7.340	7.365	7.273	7.599	35,546,241	7.4275	-2.22%
2013-12-13	0	9.010	9.000	9.010	8.810	9.100	40,617,278	364,809,834	8.9816	7.515	7.507	7.515	7.348	7.590	48,696,304	7.4915	2.04%
2013-12-12	0	8.830	8.810	8.840	8.800	8.960	24,732,655	219,257,382	8.8651	7.365	7.348	7.373	7.340	7.473	29,652,132	7.3943	-1.78%
2013-12-11	0	8.990	8.980	9.010	8.960	9.230	21,007,772	189,935,148	9.0412	7.499	7.490	7.515	7.473	7.699	25,186,347	7.5412	-2.60%
2013-12-10	0	9.230	9.230	9.240	9.180	9.390	17,132,119	159,251,218	9.2955	7.699	7.699	7.707	7.657	7.832	20,539,803	7.7533	-0.54%
2013-12-09	0	9.280	9.250	9.280	9.200	9.360	19,402,461	179,903,668	9.2722	7.740	7.715	7.740	7.674	7.807	23,261,730	7.7339	0.76%
2013-12-06	0	9.210	9.200	9.230	9.010	9.230	21,937,274	201,469,831	9.1839	7.682	7.674	7.699	7.515	7.699	26,300,732	7.6602	1.21%
2013-12-05	0	9.100	9.100	9.110	9.020	9.250	33,044,472	300,607,271	9.0971	7.590	7.590	7.599	7.524	7.715	39,617,220	7.5878	-1.94%
2013-12-04	0	9.280	9.280	9.290	9.150	9.390	33,347,652	308,585,527	9.2536	7.740	7.740	7.749	7.632	7.832	39,980,705	7.7184	-1.49%
2013-12-03	0	9.420	9.420	9.440	9.410	9.540	20,892,188	197,503,278	9.4535	7.857	7.857	7.874	7.849	7.957	25,047,772	7.8851	-1.46%
2013-12-02	0	9.560	9.540	9.560	9.490	9.700	25,105,800	239,745,829	9.5494	7.974	7.957	7.974	7.916	8.091	30,099,498	7.9651	0.21%
2013-11-29	0	9.540	9.530	9.540	9.470	9.560	14,616,772	138,861,133	9.5001	7.957	7.949	7.957	7.899	7.974	17,524,138	7.9240	0.53%
2013-11-28	0	9.490	9.480	9.490	9.470	9.700	21,131,035	201,665,380	9.5436	7.916	7.907	7.916	7.899	8.091	25,334,128	7.9602	-0.73%
2013-11-27	0	9.560	9.550	9.560	9.410	9.580	15,036,627	143,307,778	9.5306	7.974	7.966	7.974	7.849	7.991	18,027,504	7.9494	0.74%
2013-11-26	0	9.490	9.460	9.540	9.400	9.550	18,950,327	179,816,691	9.4888	7.916	7.891	7.957	7.840	7.966	22,719,663	7.9146	-0.32%
2013-11-25	0	9.520	9.530	9.540	9.490	9.700	19,929,536	190,791,377	9.5733	7.941	7.949	7.957	7.916	8.091	23,893,643	7.9850	1.17%
2013-11-22	0	9.410	9.400	9.410	9.340	9.490	37,064,200	348,512,417	9.4029	7.849	7.840	7.849	7.790	7.916	44,436,497	7.8429	-0.95%
2013-11-21	0	9.500	9.500	9.520	9.460	9.650	23,686,329	225,532,591	9.5216	7.924	7.924	7.941	7.891	8.049	28,397,685	7.9419	-2.26%
2013-11-20	0	9.720	9.710	9.720	9.630	9.780	20,732,540	200,951,420	9.6926	8.107	8.099	8.107	8.032	8.157	24,856,369	8.0845	1.57%
2013-11-19	0	9.570	9.570	9.580	9.480	9.880	46,834,065	450,341,273	9.6157	7.982	7.982	7.991	7.907	8.241	56,149,648	8.0204	-2.74%
2013-11-18	0	9.840	9.810	9.840	9.670	9.870	48,057,686	468,832,904	9.7556	8.207	8.182	8.207	8.066	8.233	57,616,655	8.1371	1.55%
2013-11-15	0	9.690	9.670	9.680	9.500	9.770	29,866,352	287,758,259	9.6349	8.082	8.066	8.074	7.924	8.149	35,806,953	8.0364	2.87%
2013-11-14	0	9.420	9.410	9.420	9.360	9.670	45,178,028	429,020,812	9.4962	7.857	7.849	7.857	7.807	8.066	54,164,215	7.9207	-0.63%
2013-11-13	0	9.480	9.470	9.480	9.460	9.720	48,517,864	464,085,812	9.5653	7.907	7.899	7.907	7.891	8.107	58,168,365	7.9783	-4.72%
2013-11-12	0	9.950	9.960	9.970	9.630	9.980	40,631,115	397,957,401	9.7944	8.299	8.308	8.316	8.032	8.324	48,712,893	8.1694	1.32%
2013-11-11	0	9.820	9.810	9.820	9.620	10.02	57,329,052	560,643,786	9.7794	8.191	8.182	8.191	8.024	8.358	68,732,152	8.1569	-2.00%
2013-11-08	0	10.02	10.00	10.02	9.920	10.20	52,775,000	530,992,994	10.061	8.358	8.341	8.358	8.274	8.508	63,272,271	8.3922	-1.57%
2013-11-07	0	10.18	10.18	10.20	10.18	10.44	20,345,545	209,683,002	10.306	8.491	8.491	8.508	8.491	8.708	24,392,399	8.5962	-2.68%
2013-11-06	0	10.46	10.44	10.46	10.14	10.58	23,327,252	242,530,788	10.397	8.725	8.708	8.725	8.458	8.825	27,967,186	8.6720	0.77%
2013-11-05	0	10.38	10.38	10.40	10.24	10.54	22,155,685	229,733,943	10.369	8.658	8.658	8.675	8.541	8.791	26,562,587	8.6488	-1.52%
2013-11-04	0	10.54	10.54	10.58	10.54	10.88	13,818,156	147,410,049	10.668	8.791	8.791	8.825	8.791	9.075	16,566,672	8.8980	-1.68%
2013-11-01	0	10.72	10.72	10.74	10.70	11.08	11,180,707	120,938,240	10.817	8.941	8.941	8.958	8.925	9.242	13,404,618	9.0221	-2.01%
2013-10-31	0	10.94	10.92	10.94	10.72	10.98	11,358,305	123,739,694	10.894	9.125	9.108	9.125	8.941	9.158	13,617,542	9.0868	0.00%
2013-10-30	0	10.94	10.90	10.92	10.54	10.96	16,027,753	172,927,485	10.789	9.125	9.092	9.108	8.791	9.142	19,215,771	8.9992	3.21%
2013-10-29	0	10.60	10.58	10.60	10.54	10.76	9,716,013	103,253,398	10.627	8.841	8.825	8.841	8.791	8.975	11,648,588	8.8640	0.57%
2013-10-28	0	10.54	10.54	10.56	10.36	10.60	12,026,000	126,513,287	10.520	8.791	8.791	8.808	8.641	8.841	14,418,045	8.7746	0.57%
2013-10-25	0	10.48	10.46	10.50	10.30	10.52	22,478,940	233,644,459	10.394	8.741	8.725	8.758	8.591	8.775	26,950,139	8.6695	-0.38%
2013-10-24	0	10.52	10.52	10.54	10.34	10.70	24,458,280	257,736,693	10.538	8.775	8.775	8.791	8.625	8.925	29,323,182	8.7895	-1.13%
2013-10-23	0	10.64	10.64	10.68	10.58	11.08	17,534,768	188,830,358	10.769	8.875	8.875	8.908	8.825	9.242	21,022,541	8.9823	-2.03%
2013-10-22	0	10.86	10.86	10.88	10.84	11.02	19,762,450	215,711,358	10.915	9.058	9.058	9.075	9.042	9.192	23,693,323	9.1043	-1.45%
2013-10-21	0	11.02	11.00	11.04	10.88	11.56	33,960,466	378,711,743	11.152	9.192	9.175	9.208	9.075	9.642	40,715,411	9.3014	-3.50%
2013-10-18	0	11.42	11.40	11.42	11.30	11.48	26,284,000	299,414,440	11.392	9.525	9.509	9.525	9.425	9.575	31,512,049	9.5016	0.53%
2013-10-17	0	11.36	11.30	11.34	11.30	11.82	18,316,000	210,461,700	11.491	9.475	9.425	9.459	9.425	9.859	21,959,165	9.5842	-3.07%
2013-10-16	0	11.72	11.70	11.72	11.60	11.74	8,167,262	95,378,323	11.678	9.776	9.759	9.776	9.675	9.792	9,791,781	9.7407	0.69%
2013-10-15	0	11.64	11.64	11.68	11.40	11.74	12,567,032	145,288,782	11.561	9.709	9.709	9.742	9.509	9.792	15,066,692	9.6430	1.93%
2013-10-11	0	11.42	11.42	11.44	11.38	11.80	15,672,801	180,272,808	11.502	9.525	9.525	9.542	9.492	9.842	18,790,217	9.5940	0.00%
2013-10-10	0	11.42	11.42	11.44	11.30	11.80	13,310,968	152,308,863	11.442	9.525	9.525	9.542	9.425	9.842	15,958,601	9.5440	-2.56%
2013-10-09	0	11.72	11.70	11.74	11.50	11.78	9,859,700	115,320,456	11.696	9.776	9.759	9.792	9.592	9.826	11,820,855	9.7557	0.00%
2013-10-08	0	11.72	11.70	11.72	11.10	11.86	20,991,447	244,335,713	11.640	9.776	9.759	9.776	9.258	9.892	25,166,775	9.7087	5.02%
2013-10-07	0	11.16	11.14	11.16	11.14	11.38	13,751,700	154,400,950	11.228	9.308	9.292	9.308	9.292	9.492	16,486,998	9.3650	-2.62%
2013-10-04	0	11.46	11.44	11.48	11.22	11.48	11,219,000	127,633,665	11.377	9.559	9.542	9.575	9.359	9.575	13,450,528	9.4891	-0.17%
2013-10-03	0	11.48	11.44	11.48	11.26	11.56	10,203,642	116,797,118	11.447	9.575	9.542	9.575	9.392	9.642	12,233,209	9.5475	1.41%
2013-10-02	0	11.32	11.32	11.34	11.24	11.60	18,688,630	212,227,416	11.356	9.442	9.442	9.459	9.375	9.675	22,405,913	9.4719	0.53%
2013-09-30	0	11.26	11.24	11.26	11.12	11.68	17,644,000	198,721,676	11.263	9.392	9.375	9.392	9.275	9.742	21,153,500	9.3943	-3.76%
2013-09-27	0	11.70	11.64	11.70	11.62	11.86	12,572,092	147,375,466	11.722	9.759	9.709	9.759	9.692	9.892	15,072,758	9.7776	1.04%
2013-09-26	0	11.58	11.50	11.54	11.46	11.80	11,028,007	127,649,651	11.575	9.659	9.592	9.625	9.559	9.842	13,221,545	9.6547	0.17%
2013-09-25	0	11.56	11.50	11.58	11.44	11.80	9,642,965	111,208,756	11.533	9.642	9.592	9.659	9.542	9.842	11,561,010	9.6193	-0.17%
2013-09-24	0	11.58	11.54	11.60	11.36	11.98	18,145,048	209,774,613	11.561	9.659	9.625	9.675	9.475	9.992	21,754,209	9.6429	-1.02%
2013-09-23	0	11.80	11.80	11.82	11.00	11.86	26,921,861	313,791,503	11.656	9.758	9.758	9.775	9.097	9.808	32,554,045	9.6391	4.61%
2013-09-19	0	11.28	11.26	11.28	11.24	11.46	23,750,674	269,679,021	11.355	9.328	9.312	9.328	9.295	9.477	28,719,431	9.3901	1.44%
2013-09-18	0	11.12	11.12	11.14	11.08	11.60	10,353,964	117,096,473	11.309	9.196	9.196	9.213	9.163	9.593	12,520,064	9.3527	-2.11%
2013-09-17	0	11.36	11.34	11.36	11.30	11.48	16,950,550	193,019,422	11.387	9.395	9.378	9.395	9.345	9.494	20,496,688	9.4171	0.53%
2013-09-16	0	11.30	11.28	11.30	11.12	11.32	14,534,630	163,201,953	11.229	9.345	9.328	9.345	9.196	9.362	17,575,345	9.2858	2.73%
2013-09-13	0	11.00	10.98	11.00	10.96	11.18	13,509,220	148,894,038	11.022	9.097	9.080	9.097	9.064	9.246	16,335,415	9.1148	-2.65%
2013-09-12	0	11.30	11.28	11.32	11.20	11.46	15,517,200	175,589,950	11.316	9.345	9.328	9.362	9.262	9.477	18,763,474	9.3581	0.36%
2013-09-11	0	11.26	11.20	11.26	11.12	11.76	27,152,283	308,220,113	11.352	9.312	9.262	9.312	9.196	9.725	32,832,673	9.3876	0.18%
2013-09-10	0	11.24	11.20	11.26	11.14	11.40	25,806,850	289,200,309	11.206	9.295	9.262	9.312	9.213	9.428	31,205,769	9.2675	2.93%
2013-09-09	0	10.92	10.90	10.92	10.78	10.96	16,437,648	178,933,088	10.886	9.031	9.014	9.031	8.915	9.064	19,876,484	9.0023	1.68%
2013-09-06	0	10.74	10.74	10.78	10.58	10.78	16,587,623	177,477,772	10.699	8.882	8.882	8.915	8.750	8.915	20,057,835	8.8483	0.94%
2013-09-05	0	10.64	10.64	10.66	10.42	10.72	21,811,822	230,447,635	10.565	8.799	8.799	8.816	8.617	8.865	26,374,961	8.7374	0.95%
2013-09-04	0	10.54	10.54	10.56	10.48	10.82	26,323,901	278,031,515	10.562	8.716	8.716	8.733	8.667	8.948	31,830,989	8.7346	-2.77%
2013-09-03	0	10.84	10.84	10.88	10.80	10.96	11,404,637	124,091,174	10.881	8.965	8.965	8.998	8.931	9.064	13,790,543	8.9983	1.12%
2013-09-02	0	10.72	10.72	10.78	10.66	10.96	23,918,230	257,606,824	10.770	8.865	8.865	8.915	8.816	9.064	28,922,040	8.9069	0.00%
2013-08-30	0	10.72	10.70	10.74	10.46	10.78	16,642,359	176,779,448	10.622	8.865	8.849	8.882	8.650	8.915	20,124,022	8.7845	0.19%
2013-08-29	0	10.70	10.66	10.70	10.42	10.74	23,284,736	245,732,572	10.553	8.849	8.816	8.849	8.617	8.882	28,156,016	8.7275	2.10%
2013-08-28	0	10.48	10.48	10.52	10.46	10.70	29,397,934	309,369,083	10.524	8.667	8.667	8.700	8.650	8.849	35,548,125	8.7028	-1.69%
2013-08-27	0	10.66	10.66	10.68	10.54	10.98	25,552,139	273,498,470	10.704	8.816	8.816	8.832	8.716	9.080	30,897,771	8.8517	-3.09%
2013-08-26	0	11.00	10.96	11.00	10.62	11.40	40,670,620	450,500,669	11.077	9.097	9.064	9.097	8.783	9.428	49,179,112	9.1604	5.57%
2013-08-23	0	10.42	10.40	10.42	10.30	10.96	26,814,000	284,936,160	10.626	8.617	8.601	8.617	8.518	9.064	32,423,619	8.7879	-3.52%
2013-08-22	0	10.80	10.80	10.82	10.72	11.02	21,955,142	238,318,787	10.855	8.931	8.931	8.948	8.865	9.113	26,548,265	8.9768	-2.00%
2013-08-21	0	11.02	11.00	11.02	10.82	11.36	23,866,100	262,713,636	11.008	9.113	9.097	9.113	8.948	9.395	28,859,004	9.1034	-2.65%
2013-08-20	0	11.32	11.30	11.32	11.14	11.92	16,039,466	184,355,681	11.494	9.362	9.345	9.362	9.213	9.858	19,395,000	9.5053	-3.90%
2013-08-19	0	11.78	11.76	11.80	11.66	11.94	4,761,556	56,285,188	11.821	9.742	9.725	9.758	9.643	9.874	5,757,697	9.7756	-0.34%
2013-08-16	0	11.82	11.82	11.86	11.64	12.16	13,018,051	153,814,321	11.816	9.775	9.775	9.808	9.626	10.06	15,741,491	9.7713	-2.80%
2013-08-15	0	12.16	12.14	12.18	12.12	12.26	16,385,545	199,520,186	12.177	10.06	10.04	10.07	10.02	10.14	19,813,481	10.070	1.00%
2013-08-13	0	12.04	12.00	12.04	12.00	12.16	18,267,608	220,379,585	12.064	9.957	9.924	9.957	9.924	10.06	22,089,281	9.9768	0.67%
2013-08-12	0	11.96	11.96	11.98	11.56	12.00	21,017,001	249,858,221	11.888	9.891	9.891	9.907	9.560	9.924	25,413,860	9.8316	4.36%
2013-08-09	0	11.46	11.44	11.46	11.26	11.50	12,982,400	148,020,378	11.402	9.477	9.461	9.477	9.312	9.510	15,698,381	9.4290	1.06%
2013-08-08	0	11.34	11.32	11.36	11.06	11.42	18,660,160	210,874,337	11.301	9.378	9.362	9.395	9.147	9.444	22,563,956	9.3456	3.28%
2013-08-07	0	10.98	10.94	10.96	10.94	11.54	17,066,900	191,667,128	11.230	9.080	9.047	9.064	9.047	9.543	20,637,379	9.2874	-4.19%
2013-08-06	0	11.46	11.42	11.46	11.34	11.62	13,977,157	159,973,565	11.445	9.477	9.444	9.477	9.378	9.610	16,901,246	9.4652	-1.38%
2013-08-05	0	11.62	11.60	11.62	11.52	11.76	6,564,321	76,188,847	11.607	9.610	9.593	9.610	9.527	9.725	7,937,609	9.5985	0.35%
2013-08-02	0	11.58	11.58	11.60	11.46	11.78	7,556,000	88,115,972	11.662	9.577	9.577	9.593	9.477	9.742	9,136,752	9.6441	1.94%
2013-08-01	0	11.36	11.38	11.40	11.24	11.46	10,598,134	120,400,323	11.361	9.395	9.411	9.428	9.295	9.477	12,815,315	9.3950	1.43%
2013-07-31	0	11.20	11.18	11.20	11.18	11.68	18,848,612	216,327,106	11.477	9.262	9.246	9.262	9.246	9.659	22,791,833	9.4914	-3.11%
2013-07-30	0	11.56	11.52	11.56	11.34	11.68	12,665,295	145,708,700	11.505	9.560	9.527	9.560	9.378	9.659	15,314,936	9.5142	1.23%
2013-07-29	0	11.42	11.42	11.44	11.08	11.54	14,076,449	161,009,759	11.438	9.444	9.444	9.461	9.163	9.543	17,021,311	9.4593	2.15%
2013-07-26	0	11.18	11.14	11.22	11.00	11.42	8,385,120	93,664,409	11.170	9.246	9.213	9.279	9.097	9.444	10,139,328	9.2377	-1.06%
2013-07-25	0	11.30	11.26	11.28	11.20	11.76	8,626,575	98,335,278	11.399	9.345	9.312	9.328	9.262	9.725	10,431,297	9.4269	-0.53%
2013-07-24	0	11.36	11.34	11.38	11.24	11.62	9,117,966	103,541,286	11.356	9.395	9.378	9.411	9.295	9.610	11,025,489	9.3911	-1.05%
2013-07-23	0	11.48	11.46	11.48	11.28	11.80	24,792,255	286,541,776	11.558	9.494	9.477	9.494	9.328	9.758	29,978,916	9.5581	2.50%
2013-07-22	0	11.20	11.18	11.24	11.00	11.36	18,156,324	203,399,549	11.203	9.262	9.246	9.295	9.097	9.395	21,954,715	9.2645	4.09%
2013-07-19	0	10.76	10.72	10.78	10.56	10.88	11,665,835	125,549,076	10.762	8.898	8.865	8.915	8.733	8.998	14,106,385	8.9002	-1.28%
2013-07-18	0	10.90	10.82	10.90	10.80	11.02	11,447,814	124,595,310	10.884	9.014	8.948	9.014	8.931	9.113	13,842,752	9.0008	0.18%
2013-07-17	0	10.88	10.84	10.88	10.80	11.06	13,412,364	146,414,938	10.916	8.998	8.965	8.998	8.931	9.147	16,218,296	9.0278	0.00%
2013-07-16	0	10.88	10.86	10.94	10.84	11.30	20,639,774	228,565,711	11.074	8.998	8.981	9.047	8.965	9.345	24,957,715	9.1581	-0.55%
2013-07-15	0	10.94	10.90	10.94	10.74	11.28	13,287,698	145,855,796	10.977	9.047	9.014	9.047	8.882	9.328	16,067,549	9.0777	-2.15%
2013-07-12	0	11.18	11.16	11.18	11.04	12.12	35,879,832	414,397,638	11.550	9.246	9.229	9.246	9.130	10.02	43,386,068	9.5514	-0.18%
2013-07-11	0	11.20	11.18	11.22	10.76	11.24	22,573,125	249,829,575	11.068	9.262	9.246	9.279	8.898	9.295	27,295,533	9.1528	3.70%
2013-07-10	0	10.80	10.76	10.82	10.36	10.84	19,654,453	209,102,583	10.639	8.931	8.898	8.948	8.568	8.965	23,766,260	8.7983	1.50%
2013-07-09	0	10.64	10.62	10.66	10.48	10.88	18,474,523	197,451,344	10.688	8.799	8.783	8.816	8.667	8.998	22,339,483	8.8387	-0.75%
2013-07-08	0	10.72	10.66	10.74	10.50	11.00	22,761,400	243,002,266	10.676	8.865	8.816	8.882	8.683	9.097	27,523,196	8.8290	-0.92%
2013-07-05	0	10.82	10.82	10.84	10.60	10.94	17,993,430	194,100,961	10.787	8.948	8.948	8.965	8.766	9.047	21,757,743	8.9210	2.46%
2013-07-04	0	10.56	10.54	10.58	10.08	10.58	23,120,308	238,101,638	10.298	8.733	8.716	8.750	8.336	8.750	27,957,189	8.5167	6.02%
2013-07-03	0	9.960	9.980	9.990	9.830	10.22	48,051,587	478,927,617	9.9669	8.237	8.253	8.262	8.129	8.452	58,104,213	8.2426	-4.23%
2013-07-02	0	10.40	10.32	10.38	10.20	10.50	31,609,145	327,737,730	10.368	8.601	8.535	8.584	8.435	8.683	38,221,932	8.5746	-2.44%
2013-06-28	0	10.66	10.66	10.70	10.30	10.88	34,646,770	367,004,524	10.593	8.816	8.816	8.849	8.518	8.998	41,895,043	8.7601	-2.02%
2013-06-27	0	10.88	10.84	10.90	10.72	11.00	35,641,532	386,914,509	10.856	8.998	8.965	9.014	8.865	9.097	43,097,914	8.9776	4.62%
2013-06-26	0	10.40	10.38	10.42	9.950	10.44	23,112,712	237,307,809	10.267	8.601	8.584	8.617	8.229	8.634	27,948,004	8.4910	4.52%
2013-06-25	0	9.950	9.950	9.960	9.880	10.30	37,290,666	372,235,688	9.9820	8.229	8.229	8.237	8.171	8.518	45,092,055	8.2550	-1.49%
2013-06-24	0	10.10	10.10	10.18	10.10	10.60	29,331,955	300,990,721	10.262	8.353	8.353	8.419	8.353	8.766	35,468,343	8.4862	-7.34%
2013-06-21	0	10.90	10.88	10.90	10.00	10.92	43,863,060	463,697,499	10.572	9.014	8.998	9.014	8.270	9.031	53,039,426	8.7425	4.81%
2013-06-20	0	10.40	10.38	10.44	10.30	10.72	36,663,129	380,907,329	10.389	8.601	8.584	8.634	8.518	8.865	44,333,234	8.5919	-2.99%
2013-06-19	0	10.72	10.72	10.74	10.66	11.04	35,458,213	382,427,595	10.785	8.865	8.865	8.882	8.816	9.130	42,876,244	8.9193	-2.37%
2013-06-18	0	10.98	10.98	11.00	10.90	11.38	22,142,745	243,977,660	11.018	9.080	9.080	9.097	9.014	9.411	26,775,115	9.1121	-2.83%
2013-06-17	0	11.30	11.28	11.34	11.10	11.52	15,337,879	173,772,200	11.330	9.345	9.328	9.378	9.180	9.527	18,546,638	9.3695	-1.05%
2013-06-14	0	11.42	11.38	11.44	11.26	11.78	28,573,710	329,291,552	11.524	9.444	9.411	9.461	9.312	9.742	34,551,469	9.5305	1.60%
2013-06-13	0	11.24	11.22	11.26	11.00	11.44	28,908,830	324,581,588	11.228	9.295	9.279	9.312	9.097	9.461	34,956,698	9.2852	-1.75%
2013-06-11	0	11.44	11.40	11.44	11.40	11.84	26,541,200	305,455,709	11.509	9.461	9.428	9.461	9.428	9.792	32,093,748	9.5176	-4.03%
2013-06-10	0	11.92	11.88	11.90	11.72	11.98	38,567,300	458,701,377	11.894	9.858	9.825	9.841	9.692	9.907	46,635,767	9.8358	0.17%
2013-06-07	0	11.90	11.90	11.94	11.70	11.98	24,701,369	294,238,043	11.912	9.841	9.841	9.874	9.676	9.907	29,869,016	9.8509	2.76%
2013-06-06	0	11.58	11.58	11.60	11.50	11.84	19,301,917	224,811,662	11.647	9.577	9.577	9.593	9.510	9.792	23,339,972	9.6320	-1.53%
2013-06-05	0	11.76	11.76	11.78	11.70	12.00	17,714,000	208,715,820	11.783	9.725	9.725	9.742	9.676	9.924	21,419,855	9.7440	-1.84%
2013-06-04	0	11.98	11.98	12.00	11.94	12.30	11,967,835	144,860,801	12.104	9.907	9.907	9.924	9.874	10.17	14,471,564	10.010	1.18%
2013-06-03	0	11.84	11.84	11.86	11.80	12.10	15,759,634	187,985,916	11.928	9.792	9.792	9.808	9.758	10.01	19,056,626	9.8646	-1.17%
2013-05-31	0	11.98	11.94	12.04	11.94	12.32	21,021,608	254,359,930	12.100	9.907	9.874	9.957	9.874	10.19	25,419,431	10.007	0.34%
2013-05-30	0	12.04	12.04	12.08	11.86	12.32	27,887,304	337,785,998	12.113	9.874	9.874	9.907	9.726	10.10	34,005,312	9.9333	-0.17%
2013-05-29	0	12.06	12.04	12.08	12.02	12.46	24,473,675	299,567,021	12.240	9.890	9.874	9.907	9.857	10.22	29,842,790	10.038	-2.11%
2013-05-28	0	12.32	12.30	12.34	11.82	12.36	27,722,100	336,057,362	12.122	10.10	10.09	10.12	9.693	10.14	33,803,865	9.9414	4.76%
2013-05-27	0	11.76	11.74	11.78	11.60	11.94	27,037,764	317,681,496	11.750	9.644	9.628	9.661	9.513	9.792	32,969,397	9.6356	-1.67%
2013-05-24	0	11.96	11.96	11.98	11.68	12.02	33,458,012	398,026,682	11.896	9.808	9.808	9.825	9.579	9.857	40,798,140	9.7560	0.17%
2013-05-23	0	11.94	11.90	11.92	11.88	12.58	32,801,840	394,139,453	12.016	9.792	9.759	9.775	9.743	10.32	39,998,015	9.8540	-4.48%
2013-05-22	0	12.50	12.50	12.52	12.20	12.60	27,244,379	337,899,115	12.403	10.25	10.25	10.27	10.01	10.33	33,221,340	10.171	0.32%
2013-05-21	0	12.46	12.46	12.50	12.40	12.64	35,314,390	440,355,228	12.470	10.22	10.22	10.25	10.17	10.37	43,061,777	10.226	-1.74%
2013-05-20	0	12.68	12.68	12.70	12.62	13.38	21,309,347	273,659,607	12.842	10.40	10.40	10.42	10.35	10.97	25,984,261	10.532	-2.16%
2013-05-16	0	12.96	12.92	12.98	12.74	13.06	19,185,333	248,652,478	12.961	10.63	10.60	10.64	10.45	10.71	23,394,274	10.629	0.00%
2013-05-15	0	12.96	12.96	13.00	12.58	13.00	24,766,089	317,571,349	12.823	10.63	10.63	10.66	10.32	10.66	30,199,355	10.516	2.21%
2013-05-14	0	12.68	12.66	12.68	12.64	13.00	15,667,405	200,372,708	12.789	10.40	10.38	10.40	10.37	10.66	19,104,572	10.488	-1.71%
2013-05-13	0	12.90	12.90	12.94	12.86	13.16	20,457,955	265,174,955	12.962	10.58	10.58	10.61	10.55	10.79	24,946,088	10.630	-2.27%
2013-05-10	0	13.20	13.18	13.20	12.72	13.24	26,642,371	346,462,526	13.004	10.83	10.81	10.83	10.43	10.86	32,487,262	10.665	4.10%
2013-05-09	0	12.68	12.64	12.68	12.52	12.88	10,030,929	126,726,895	12.634	10.40	10.37	10.40	10.27	10.56	12,231,547	10.361	-1.55%
2013-05-08	0	12.88	12.86	12.88	12.76	13.00	14,573,160	187,173,353	12.844	10.56	10.55	10.56	10.46	10.66	17,770,268	10.533	0.16%
2013-05-07	0	12.86	12.82	12.86	12.72	13.04	10,633,516	136,782,839	12.863	10.55	10.51	10.55	10.43	10.69	12,966,332	10.549	-1.08%
2013-05-06	0	13.00	12.98	13.00	12.82	13.28	15,978,632	207,552,687	12.989	10.66	10.64	10.66	10.51	10.89	19,484,077	10.652	1.72%
2013-05-03	0	12.78	12.78	12.80	12.60	12.98	11,926,451	152,960,326	12.825	10.48	10.48	10.50	10.33	10.64	14,542,915	10.518	1.91%
2013-05-02	0	12.54	12.52	12.58	12.52	12.92	15,834,706	201,560,704	12.729	10.28	10.27	10.32	10.27	10.60	19,308,576	10.439	-0.95%
2013-04-30	0	12.66	12.62	12.68	12.56	13.00	16,862,784	214,976,459	12.749	10.38	10.35	10.40	10.30	10.66	20,562,197	10.455	-0.31%
2013-04-29	0	12.70	12.70	12.76	12.54	13.04	19,395,970	247,911,308	12.782	10.42	10.42	10.46	10.28	10.69	23,651,122	10.482	-2.16%
2013-04-26	0	12.98	12.96	12.98	12.78	13.12	27,840,833	361,644,921	12.990	10.64	10.63	10.64	10.48	10.76	33,948,646	10.653	2.37%
2013-04-25	0	12.68	12.66	12.70	12.50	12.98	22,960,000	291,453,249	12.694	10.40	10.38	10.42	10.25	10.64	27,997,040	10.410	-1.40%
2013-04-24	0	12.86	12.86	12.88	12.34	12.92	27,406,640	347,102,447	12.665	10.55	10.55	10.56	10.12	10.60	33,419,199	10.386	6.11%
2013-04-23	0	12.12	12.12	12.16	12.10	12.52	41,984,189	514,234,434	12.248	9.939	9.939	9.972	9.923	10.27	51,194,818	10.045	-4.11%
2013-04-22	0	12.64	12.64	12.66	12.56	12.90	25,442,000	322,667,570	12.683	10.37	10.37	10.38	10.30	10.58	31,023,549	10.401	-0.47%
2013-04-19	0	12.70	12.68	12.70	12.42	12.72	36,984,000	465,607,664	12.589	10.42	10.40	10.42	10.19	10.43	45,097,671	10.324	-0.16%
2013-04-18	0	12.72	12.72	12.74	12.54	12.96	33,356,206	426,396,188	12.783	10.43	10.43	10.45	10.28	10.63	40,674,000	10.483	-0.93%
2013-04-17	0	12.84	12.84	12.86	12.80	13.14	18,695,437	241,326,535	12.908	10.53	10.53	10.55	10.50	10.78	22,796,903	10.586	-1.08%
2013-04-16	0	12.98	12.98	13.00	12.80	13.04	30,721,956	399,674,031	13.009	10.64	10.64	10.66	10.50	10.69	37,461,839	10.669	-0.92%
2013-04-15	0	13.10	13.10	13.12	13.00	13.34	18,391,055	242,251,507	13.172	10.74	10.74	10.76	10.66	10.94	22,425,745	10.802	-2.24%
2013-04-12	0	13.40	13.36	13.44	13.26	13.46	18,800,945	251,263,271	13.364	10.99	10.96	11.02	10.87	11.04	22,925,558	10.960	0.60%
2013-04-11	0	13.32	13.32	13.34	13.24	13.46	22,544,032	300,540,918	13.331	10.92	10.92	10.94	10.86	11.04	27,489,816	10.933	1.37%
2013-04-10	0	13.14	13.10	13.14	12.94	13.46	26,555,320	348,228,792	13.113	10.78	10.74	10.78	10.61	11.04	32,381,113	10.754	-0.30%
2013-04-09	0	13.18	13.18	13.20	12.80	13.40	37,179,721	489,857,090	13.175	10.81	10.81	10.83	10.50	10.99	45,336,330	10.805	4.44%
2013-04-08	0	12.62	12.62	12.64	12.26	12.76	36,278,446	454,291,004	12.522	10.35	10.35	10.37	10.05	10.46	44,237,330	10.269	4.30%
2013-04-05	0	12.10	12.10	12.12	12.08	13.00	28,849,213	355,728,021	12.331	9.923	9.923	9.939	9.907	10.66	35,178,248	10.112	-3.20%
2013-04-03	0	12.50	12.50	12.54	12.44	12.84	24,044,880	302,660,022	12.587	10.25	10.25	10.28	10.20	10.53	29,319,925	10.323	-2.04%
2013-04-02	0	12.76	12.74	12.78	12.64	13.00	16,554,229	212,791,474	12.854	10.46	10.45	10.48	10.37	10.66	20,185,950	10.542	-1.09%
2013-03-28	0	12.90	12.88	12.96	12.80	13.24	29,939,484	387,644,934	12.948	10.58	10.56	10.63	10.50	10.86	36,507,706	10.618	-1.07%
2013-03-27	0	13.04	13.06	13.08	13.02	13.38	22,846,500	300,002,685	13.131	10.69	10.71	10.73	10.68	10.97	27,858,640	10.769	-1.66%
2013-03-26	0	13.26	13.26	13.30	13.08	13.46	22,195,700	293,829,882	13.238	10.87	10.87	10.91	10.73	11.04	27,065,065	10.856	-1.04%
2013-03-25	0	13.40	13.42	13.44	13.34	13.68	16,589,555	223,427,381	13.468	10.99	11.01	11.02	10.94	11.22	20,229,026	11.045	-1.18%
2013-03-22	0	13.56	13.58	13.60	13.44	13.84	18,137,298	247,445,291	13.643	11.12	11.14	11.15	11.02	11.35	22,116,318	11.188	-0.44%
2013-03-21	0	13.62	13.60	13.66	13.58	13.96	25,432,685	349,182,404	13.730	11.17	11.15	11.20	11.14	11.45	31,012,191	11.260	0.15%
2013-03-20	0	13.60	13.60	13.64	13.00	13.64	28,743,849	384,526,901	13.378	11.15	11.15	11.19	10.66	11.19	35,049,769	10.971	4.29%
2013-03-19	0	13.04	13.02	13.04	12.96	13.56	51,688,691	678,208,536	13.121	10.69	10.68	10.69	10.63	11.12	63,028,326	10.760	-2.83%
2013-03-18	0	13.42	13.40	13.42	13.40	13.98	94,956,546	1,297,795,317	13.667	11.01	10.99	11.01	10.99	11.46	115,788,424	11.208	-4.69%
2013-03-15	0	14.08	14.00	14.02	14.00	14.90	207,658,899	2,961,823,454	14.263	11.55	11.48	11.50	11.48	12.22	253,215,789	11.697	-4.86%
2013-03-14	0	14.80	14.78	14.80	14.62	14.90	36,075,965	531,507,714	14.733	12.14	12.12	12.14	11.99	12.22	43,990,429	12.082	-0.80%
2013-03-13	0	14.92	14.84	14.94	14.78	15.16	20,060,594	299,357,370	14.923	12.24	12.17	12.25	12.12	12.43	24,461,553	12.238	-0.13%
2013-03-12	0	14.94	14.94	14.98	14.74	15.12	22,725,600	339,397,113	14.935	12.25	12.25	12.28	12.09	12.40	27,711,217	12.248	-0.53%
2013-03-11	0	15.02	15.04	15.08	14.92	15.26	17,008,328	256,763,093	15.096	12.32	12.33	12.37	12.24	12.51	20,739,671	12.380	-1.05%
2013-03-08	0	15.18	15.12	15.18	15.06	15.30	27,048,394	410,963,293	15.194	12.45	12.40	12.45	12.35	12.55	32,982,359	12.460	1.61%
2013-03-07	0	14.94	14.94	15.00	14.76	15.40	30,172,247	453,263,528	15.023	12.25	12.25	12.30	12.10	12.63	36,791,533	12.320	-2.99%
2013-03-06	0	15.40	15.36	15.40	14.90	15.40	63,479,014	962,961,782	15.170	12.63	12.60	12.63	12.22	12.63	77,405,248	12.441	3.63%
2013-03-05	0	14.86	14.86	14.88	14.60	15.04	36,340,885	540,485,561	14.873	12.19	12.19	12.20	11.97	12.33	44,313,468	12.197	3.19%
2013-03-04	0	14.40	14.40	14.44	14.30	14.72	35,608,340	515,973,997	14.490	11.81	11.81	11.84	11.73	12.07	43,420,214	11.883	-1.37%
2013-03-01	0	14.60	14.58	14.66	13.92	14.70	43,951,865	629,262,188	14.317	11.97	11.96	12.02	11.42	12.06	53,594,169	11.741	2.24%
2013-02-28	0	14.28	14.26	14.28	14.20	14.36	27,041,563	385,973,503	14.273	11.71	11.69	11.71	11.65	11.78	32,974,030	11.705	0.28%
2013-02-27	0	14.24	14.24	14.26	14.14	14.58	30,663,090	437,506,685	14.268	11.68	11.68	11.69	11.60	11.96	37,390,059	11.701	-0.84%
2013-02-26	0	14.36	14.36	14.38	14.24	14.70	31,346,764	452,489,371	14.435	11.78	11.78	11.79	11.68	12.06	38,223,720	11.838	-1.64%
2013-02-25	0	14.60	14.58	14.64	14.48	14.90	44,252,184	648,005,490	14.644	11.97	11.96	12.01	11.87	12.22	53,960,373	12.009	0.97%
2013-02-22	0	14.46	14.44	14.46	14.32	14.90	98,458,011	1,437,933,989	14.605	11.86	11.84	11.86	11.74	12.22	120,058,052	11.977	-5.37%
2013-02-21	0	15.28	15.28	15.30	15.02	16.68	132,278,372	2,065,679,061	15.616	12.53	12.53	12.55	12.32	13.68	161,298,035	12.807	-16.78%
2013-02-20	0	18.36	18.28	18.36	18.12	18.50	19,557,000	357,956,999	18.303	15.06	14.99	15.06	14.86	15.17	23,847,479	15.010	2.11%
2013-02-19	0	17.98	17.96	18.02	17.82	18.58	18,139,191	329,865,269	18.185	14.75	14.73	14.78	14.61	15.24	22,118,626	14.913	-0.44%
2013-02-18	0	18.06	18.04	18.06	17.88	18.26	16,013,154	288,994,016	18.047	14.81	14.79	14.81	14.66	14.97	19,526,172	14.800	1.01%
2013-02-15	0	17.88	17.84	17.86	17.58	18.10	12,893,238	230,570,631	17.883	14.66	14.63	14.65	14.42	14.84	15,721,799	14.666	1.25%
2013-02-14	0	17.66	17.62	17.66	17.50	17.90	9,769,379	172,150,874	17.622	14.48	14.45	14.48	14.35	14.68	11,912,617	14.451	-0.67%
2013-02-08	0	17.78	17.82	17.84	17.56	17.90	14,873,255	263,980,941	17.749	14.58	14.61	14.63	14.40	14.68	18,136,198	14.555	1.25%
2013-02-07	0	17.56	17.52	17.56	17.20	17.60	8,358,394	145,449,519	17.402	14.40	14.37	14.40	14.11	14.43	10,192,086	14.271	1.50%
2013-02-06	0	17.30	17.28	17.30	17.16	17.74	4,779,030	82,844,184	17.335	14.19	14.17	14.19	14.07	14.55	5,827,469	14.216	-0.12%
2013-02-05	0	17.32	17.30	17.32	17.10	17.42	11,589,228	200,966,879	17.341	14.20	14.19	14.20	14.02	14.29	14,131,711	14.221	-1.93%
2013-02-04	0	17.66	17.64	17.68	17.60	17.80	11,864,800	209,422,998	17.651	14.48	14.47	14.50	14.43	14.60	14,467,739	14.475	1.85%
2013-02-01	0	17.34	17.32	17.34	16.98	17.40	10,411,579	179,775,705	17.267	14.22	14.20	14.22	13.93	14.27	12,695,705	14.160	0.58%
2013-01-31	0	17.24	17.22	17.34	17.16	17.88	12,109,686	209,807,239	17.326	14.14	14.12	14.22	14.07	14.66	14,766,349	14.208	-3.04%
2013-01-30	0	17.78	17.78	17.80	17.50	17.90	17,201,316	305,608,634	17.767	14.58	14.58	14.60	14.35	14.68	20,974,997	14.570	2.42%
2013-01-29	0	17.36	17.30	17.38	16.88	17.38	11,816,224	204,065,405	17.270	14.24	14.19	14.25	13.84	14.25	14,408,506	14.163	2.72%
2013-01-28	0	16.90	16.86	16.92	16.74	17.48	15,057,635	254,661,056	16.912	13.86	13.83	13.88	13.73	14.34	18,361,028	13.870	-2.31%
2013-01-25	0	17.30	17.22	17.26	17.10	17.68	11,125,001	192,202,705	17.277	14.19	14.12	14.15	14.02	14.50	13,565,640	14.168	-0.46%
2013-01-24	0	17.38	17.38	17.40	17.04	17.68	23,948,107	414,978,652	17.328	14.25	14.25	14.27	13.97	14.50	29,201,921	14.211	-0.46%
2013-01-23	0	17.46	17.44	17.50	17.32	18.00	9,771,499	170,789,350	17.478	14.32	14.30	14.35	14.20	14.76	11,915,202	14.334	-3.00%
2013-01-22	0	18.00	17.96	18.00	17.82	18.08	12,711,293	228,050,074	17.941	14.76	14.73	14.76	14.61	14.83	15,499,938	14.713	0.56%
2013-01-21	0	17.90	17.86	17.90	17.50	17.96	12,553,303	223,346,605	17.792	14.68	14.65	14.68	14.35	14.73	15,307,288	14.591	2.05%
2013-01-18	0	17.54	17.48	17.50	17.14	17.62	17,395,800	303,765,214	17.462	14.38	14.34	14.35	14.06	14.45	21,212,148	14.320	3.30%
2013-01-17	0	16.98	16.98	17.00	16.96	17.56	16,926,000	291,927,003	17.247	13.93	13.93	13.94	13.91	14.40	20,639,281	14.144	-2.64%
2013-01-16	0	17.44	17.40	17.42	17.28	17.52	18,186,639	317,023,482	17.432	14.30	14.27	14.29	14.17	14.37	22,176,484	14.295	0.93%
2013-01-15	0	17.28	17.24	17.32	17.16	17.50	14,749,934	255,684,095	17.335	14.17	14.14	14.20	14.07	14.35	17,985,823	14.216	0.00%
2013-01-14	0	17.28	17.28	17.30	17.00	17.40	16,245,882	279,759,597	17.220	14.17	14.17	14.19	13.94	14.27	19,809,957	14.122	2.13%
2013-01-11	0	16.92	16.90	16.94	16.76	17.06	10,860,178	183,883,956	16.932	13.88	13.86	13.89	13.74	13.99	13,242,719	13.886	0.71%
2013-01-10	0	16.80	16.80	16.82	16.70	17.00	10,298,679	173,874,533	16.883	13.78	13.78	13.79	13.70	13.94	12,558,037	13.846	-0.83%
2013-01-09	0	16.94	16.88	16.94	16.82	17.18	11,819,922	200,421,527	16.956	13.89	13.84	13.89	13.79	14.09	14,413,015	13.906	0.59%
2013-01-08	0	16.84	16.80	16.84	16.66	17.30	15,388,960	259,606,630	16.870	13.81	13.78	13.81	13.66	14.19	18,765,041	13.835	-1.06%
2013-01-07	0	17.02	17.00	17.04	16.92	17.40	16,670,118	284,239,197	17.051	13.96	13.94	13.97	13.88	14.27	20,327,263	13.983	-2.63%
2013-01-04	0	17.48	17.48	17.50	17.16	17.76	19,723,045	344,111,460	17.447	14.34	14.34	14.35	14.07	14.56	24,049,951	14.308	-3.21%
2013-01-03	0	18.06	17.98	18.08	16.80	18.20	27,126,819	484,754,030	17.870	14.81	14.75	14.83	13.78	14.93	33,077,990	14.655	4.03%
2013-01-02	0	17.36	17.30	17.32	16.92	17.64	14,977,738	259,543,348	17.329	14.24	14.19	14.20	13.88	14.47	18,263,603	14.211	3.21%
2012-12-31	0	16.82	16.70	16.84	16.66	16.86	4,647,218	77,974,619	16.779	13.79	13.70	13.81	13.66	13.83	5,666,740	13.760	-0.36%
2012-12-28	0	16.88	16.80	16.86	16.54	16.96	12,844,669	215,835,979	16.804	13.84	13.78	13.83	13.56	13.91	15,662,575	13.780	3.05%
2012-12-27	0	16.38	16.38	16.44	16.36	16.60	5,142,508	84,789,288	16.488	13.43	13.43	13.48	13.42	13.61	6,270,688	13.522	0.00%
2012-12-24	0	16.38	16.30	16.40	16.30	16.50	9,929,020	162,825,974	16.399	13.43	13.37	13.45	13.37	13.53	12,107,281	13.449	0.12%
2012-12-21	0	16.36	16.32	16.34	16.32	16.46	6,062,357	99,454,430	16.405	13.42	13.38	13.40	13.38	13.50	7,392,337	13.454	-0.85%
2012-12-20	0	16.50	16.46	16.50	16.24	16.60	10,984,374	179,979,300	16.385	13.53	13.50	13.53	13.32	13.61	13,394,162	13.437	0.00%
2012-12-19	0	16.50	16.48	16.50	16.24	16.52	10,171,310	167,027,340	16.421	13.53	13.52	13.53	13.32	13.55	12,402,725	13.467	1.23%
2012-12-18	0	16.30	16.28	16.30	16.08	16.40	12,171,020	197,805,283	16.252	13.37	13.35	13.37	13.19	13.45	14,841,138	13.328	0.62%
2012-12-17	0	16.20	16.18	16.26	15.84	16.34	18,801,042	303,185,397	16.126	13.29	13.27	13.33	12.99	13.40	22,925,676	13.225	2.14%
2012-12-14	0	15.86	15.82	15.90	15.80	16.16	13,781,618	220,194,248	15.977	13.01	12.97	13.04	12.96	13.25	16,805,075	13.103	-0.63%
2012-12-13	0	15.96	15.96	16.00	15.82	16.46	13,762,765	221,172,696	16.070	13.09	13.09	13.12	12.97	13.50	16,782,086	13.179	-2.09%
2012-12-12	0	16.30	16.28	16.30	16.28	16.44	13,894,497	227,134,887	16.347	13.37	13.35	13.37	13.35	13.48	16,942,717	13.406	-0.37%
2012-12-11	0	16.36	16.32	16.46	16.20	16.56	19,583,352	322,608,452	16.474	13.42	13.38	13.50	13.29	13.58	23,879,612	13.510	-0.61%
2012-12-10	0	16.46	16.40	16.44	16.34	16.62	17,800,409	292,781,573	16.448	13.50	13.45	13.48	13.40	13.63	21,705,521	13.489	1.86%
2012-12-07	0	16.16	16.16	16.20	16.10	16.74	6,255,104	102,232,596	16.344	13.25	13.25	13.29	13.20	13.73	7,627,369	13.403	-2.06%
2012-12-06	0	16.50	16.48	16.52	16.36	16.88	9,558,692	157,980,890	16.528	13.53	13.52	13.55	13.42	13.84	11,655,709	13.554	0.12%
2012-12-05	0	16.48	16.46	16.48	15.56	16.50	14,675,345	236,802,120	16.136	13.52	13.50	13.52	12.76	13.53	17,894,870	13.233	3.39%
2012-12-04	0	15.94	15.86	15.96	15.72	16.04	11,145,045	176,571,392	15.843	13.07	13.01	13.09	12.89	13.15	13,590,082	12.993	-1.60%
2012-12-03	0	16.20	16.16	16.22	16.10	16.82	11,602,312	189,430,323	16.327	13.29	13.25	13.30	13.20	13.79	14,147,665	13.390	-0.49%
2012-11-30	0	16.28	16.28	16.34	16.12	16.42	19,907,336	324,593,561	16.305	13.35	13.35	13.40	13.22	13.47	24,274,673	13.372	0.25%
2012-11-29	0	16.24	16.16	16.28	15.90	16.42	17,155,631	279,485,610	16.291	13.32	13.25	13.35	13.04	13.47	20,919,290	13.360	2.40%
2012-11-28	0	15.86	15.84	15.86	15.54	15.88	11,540,712	182,232,029	15.790	13.01	12.99	13.01	12.74	13.02	14,072,551	12.949	0.25%
2012-11-27	0	15.82	15.76	15.84	15.72	16.46	28,425,653	455,015,840	16.007	12.97	12.92	12.99	12.89	13.50	34,661,766	13.127	-2.22%
2012-11-26	0	16.18	16.18	16.20	15.82	16.46	32,941,539	533,681,187	16.201	13.27	13.27	13.29	12.97	13.50	40,168,362	13.286	3.06%
2012-11-23	0	15.70	15.68	15.74	15.10	15.74	26,691,870	415,491,531	15.566	12.88	12.86	12.91	12.38	12.91	32,547,620	12.766	3.70%
2012-11-22	0	15.14	15.12	15.14	14.90	15.22	19,968,100	302,345,591	15.141	12.42	12.40	12.42	12.22	12.48	24,348,767	12.417	1.61%
2012-11-21	0	14.90	14.84	14.90	14.46	14.94	20,577,342	304,565,955	14.801	12.22	12.17	12.22	11.86	12.25	25,091,667	12.138	1.92%
2012-11-20	0	14.62	14.60	14.64	14.56	14.96	13,644,344	200,253,189	14.677	11.99	11.97	12.01	11.94	12.27	16,637,685	12.036	-1.22%
2012-11-19	0	14.80	14.76	14.80	14.50	14.90	10,924,243	161,367,265	14.772	12.14	12.10	12.14	11.89	12.22	13,320,839	12.114	1.51%
2012-11-16	0	14.58	14.56	14.60	14.52	14.80	8,407,500	123,078,618	14.639	11.96	11.94	11.97	11.91	12.14	10,251,965	12.005	1.53%
2012-11-15	0	14.36	14.28	14.36	14.16	14.70	7,363,340	106,530,064	14.468	11.78	11.71	11.78	11.61	12.06	8,978,734	11.865	-0.55%
2012-11-14	0	14.44	14.40	14.46	14.38	14.66	6,218,299	90,102,762	14.490	11.84	11.81	11.86	11.79	12.02	7,582,490	11.883	-0.96%
2012-11-13	0	14.58	14.52	14.56	14.32	14.66	11,351,250	164,957,726	14.532	11.96	11.91	11.94	11.74	12.02	13,841,524	11.918	1.25%
2012-11-12	0	14.40	14.36	14.38	14.00	14.64	13,158,775	188,472,597	14.323	11.81	11.78	11.79	11.48	12.01	16,045,590	11.746	2.42%
2012-11-09	0	14.06	14.00	14.06	13.96	14.38	15,357,000	216,978,156	14.129	11.53	11.48	11.53	11.45	11.79	18,726,069	11.587	-0.85%
2012-11-08	0	14.18	14.08	14.18	14.06	14.64	15,715,171	223,181,090	14.202	11.63	11.55	11.63	11.53	12.01	19,162,817	11.647	-3.67%
2012-11-07	0	14.72	14.66	14.72	14.42	14.72	8,999,382	131,480,790	14.610	12.07	12.02	12.07	11.83	12.07	10,973,696	11.981	1.38%
2012-11-06	0	14.52	14.52	14.56	14.36	14.86	13,968,520	202,416,084	14.491	11.91	11.91	11.94	11.78	12.19	17,032,980	11.884	-1.76%
2012-11-05	0	14.78	14.78	14.80	14.66	14.92	7,268,905	107,742,265	14.822	12.12	12.12	12.14	12.02	12.24	8,863,581	12.156	-0.81%
2012-11-02	0	14.90	14.88	14.92	14.76	14.98	7,975,924	118,912,959	14.909	12.22	12.20	12.24	12.10	12.28	9,725,708	12.227	0.54%
2012-11-01	0	14.82	14.78	14.84	14.24	14.88	16,231,267	237,619,588	14.640	12.15	12.12	12.17	11.68	12.20	19,792,136	12.006	2.63%
2012-10-31	0	14.44	14.40	14.52	14.38	14.52	14,282,567	206,616,222	14.466	11.84	11.81	11.91	11.79	11.91	17,415,923	11.864	0.98%
2012-10-30	0	14.30	14.28	14.30	14.10	14.44	4,955,174	70,966,800	14.322	11.73	11.71	11.73	11.56	11.84	6,042,256	11.745	1.27%
2012-10-29	0	14.12	14.10	14.18	13.92	14.18	6,059,479	85,396,110	14.093	11.58	11.56	11.63	11.42	11.63	7,388,827	11.557	0.28%
2012-10-26	0	14.08	14.04	14.10	14.02	14.44	8,555,715	121,366,600	14.185	11.55	11.51	11.56	11.50	11.84	10,432,696	11.633	-1.54%
2012-10-25	0	14.30	14.28	14.36	14.18	14.42	7,793,254	111,144,099	14.262	11.73	11.71	11.78	11.63	11.83	9,502,964	11.696	-1.24%
2012-10-24	0	14.48	14.48	14.50	14.30	14.52	11,533,451	166,785,310	14.461	11.87	11.87	11.89	11.73	11.91	14,063,697	11.859	-0.14%
2012-10-22	0	14.50	14.48	14.50	14.30	14.50	7,192,500	103,996,412	14.459	11.89	11.87	11.89	11.73	11.89	8,770,414	11.858	0.00%
2012-10-19	0	14.50	14.46	14.50	14.24	14.50	17,145,409	246,866,892	14.398	11.89	11.86	11.89	11.68	11.89	20,906,825	11.808	2.11%
2012-10-18	0	14.20	14.18	14.22	13.90	14.22	20,634,906	289,569,390	14.033	11.65	11.63	11.66	11.40	11.66	25,161,859	11.508	2.16%
2012-10-17	0	13.90	13.86	13.90	13.74	13.94	23,031,910	319,861,475	13.888	11.40	11.37	11.40	11.27	11.43	28,084,726	11.389	2.06%
2012-10-16	0	13.62	13.60	13.66	13.28	13.74	13,578,800	184,895,842	13.617	11.17	11.15	11.20	10.89	11.27	16,557,762	11.167	0.89%
2012-10-15	0	13.50	13.50	13.52	13.48	13.88	28,022,746	380,205,306	13.568	11.07	11.07	11.09	11.05	11.38	34,170,468	11.127	-4.26%
2012-10-12	0	14.10	14.08	14.12	14.02	14.20	9,939,065	140,053,781	14.091	11.56	11.55	11.58	11.50	11.65	12,119,530	11.556	0.57%
2012-10-11	0	14.02	14.00	14.02	13.66	14.04	16,712,761	231,446,245	13.849	11.50	11.48	11.50	11.20	11.51	20,379,261	11.357	2.19%
2012-10-10	0	13.72	13.72	13.74	13.64	14.08	21,744,006	298,508,815	13.728	11.25	11.25	11.27	11.19	11.55	26,514,277	11.258	-2.14%
2012-10-09	0	14.02	14.00	14.02	14.00	14.58	15,093,199	213,315,827	14.133	11.50	11.48	11.50	11.48	11.96	18,404,394	11.590	-3.58%
2012-10-08	0	14.54	14.50	14.54	14.46	14.66	12,935,899	187,937,627	14.528	11.92	11.89	11.92	11.86	12.02	15,773,819	11.915	0.28%
2012-10-05	0	14.50	14.48	14.52	14.24	14.60	9,735,416	141,122,412	14.496	11.89	11.87	11.91	11.68	11.97	11,871,203	11.888	0.83%
2012-10-04	0	14.38	14.40	14.42	14.04	14.46	8,771,419	125,749,747	14.336	11.79	11.81	11.83	11.51	11.86	10,695,722	11.757	2.57%
2012-10-03	0	14.02	13.98	14.02	13.92	14.46	12,484,860	176,353,332	14.125	11.50	11.46	11.50	11.42	11.86	15,223,830	11.584	-0.14%
2012-09-28	0	14.04	14.00	14.10	13.96	14.22	10,948,341	154,271,579	14.091	11.51	11.48	11.56	11.45	11.66	13,350,224	11.556	-0.71%
2012-09-27	0	14.14	14.08	14.16	13.74	14.26	12,547,447	176,386,262	14.058	11.60	11.55	11.61	11.27	11.69	15,300,147	11.528	2.32%
2012-09-26	0	13.82	13.78	13.82	13.78	14.00	8,832,836	122,277,440	13.844	11.33	11.30	11.33	11.30	11.48	10,770,613	11.353	-1.99%
2012-09-25	0	14.10	14.08	14.10	13.86	14.22	8,385,200	117,888,324	14.059	11.56	11.55	11.56	11.37	11.66	10,224,773	11.530	-0.14%
2012-09-24	0	14.12	14.08	14.12	14.00	14.30	9,311,805	131,658,209	14.139	11.58	11.55	11.58	11.48	11.73	11,354,659	11.595	0.27%
2012-09-21	0	14.18	14.10	14.18	13.86	14.30	13,904,483	196,554,869	14.136	11.55	11.48	11.55	11.29	11.65	17,072,645	11.513	2.46%
2012-09-20	0	13.84	13.82	13.86	13.80	14.14	13,669,212	190,152,563	13.911	11.27	11.26	11.29	11.24	11.52	16,783,767	11.330	-2.12%
2012-09-19	0	14.14	14.14	14.16	14.00	14.30	14,680,612	207,948,202	14.165	11.52	11.52	11.53	11.40	11.65	18,025,616	11.536	0.71%
2012-09-18	0	14.04	13.98	14.04	13.98	14.70	21,117,227	300,586,771	14.234	11.43	11.39	11.43	11.39	11.97	25,928,826	11.593	-2.77%
2012-09-17	0	14.44	14.44	14.46	14.38	14.56	19,230,786	278,342,666	14.474	11.76	11.76	11.78	11.71	11.86	23,612,556	11.788	-0.41%
2012-09-14	0	14.50	14.48	14.50	14.20	14.62	28,008,100	405,023,558	14.461	11.81	11.79	11.81	11.56	11.91	34,389,797	11.777	3.42%
2012-09-13	0	14.02	14.00	14.06	14.00	14.40	12,628,454	178,149,407	14.107	11.42	11.40	11.45	11.40	11.73	15,505,870	11.489	-3.97%
2012-09-12	0	14.60	14.58	14.60	14.50	14.72	6,656,485	97,326,891	14.621	11.89	11.87	11.89	11.81	11.99	8,173,177	11.908	0.14%
2012-09-11	0	14.58	14.62	14.64	14.10	14.72	11,237,000	161,678,942	14.388	11.87	11.91	11.92	11.48	11.99	13,797,371	11.718	-0.14%
2012-09-10	0	14.60	14.56	14.58	14.42	14.80	10,483,289	153,035,498	14.598	11.89	11.86	11.87	11.74	12.05	12,871,925	11.889	1.39%
2012-09-07	0	14.40	14.36	14.46	13.98	14.52	13,150,891	189,221,484	14.389	11.73	11.70	11.78	11.39	11.83	16,147,345	11.718	5.26%
2012-09-06	0	13.68	13.66	13.70	13.50	13.76	5,096,667	69,651,340	13.666	11.14	11.13	11.16	10.99	11.21	6,257,952	11.130	1.33%
2012-09-05	0	13.50	13.50	13.52	13.36	13.60	13,106,588	177,152,622	13.516	10.99	10.99	11.01	10.88	11.08	16,092,948	11.008	-2.03%
2012-09-04	0	13.78	13.72	13.76	13.68	14.04	7,140,048	98,766,988	13.833	11.22	11.17	11.21	11.14	11.43	8,766,921	11.266	-1.71%
2012-09-03	0	14.02	14.00	14.04	13.64	14.14	8,133,530	113,798,883	13.991	11.42	11.40	11.43	11.11	11.52	9,986,770	11.395	0.14%
2012-08-31	0	14.00	14.00	14.02	13.78	14.54	14,434,510	202,320,225	14.016	11.40	11.40	11.42	11.22	11.84	17,723,439	11.415	-2.78%
2012-08-30	0	14.40	14.36	14.40	14.26	14.72	7,988,039	115,278,128	14.431	11.73	11.70	11.73	11.61	11.99	9,808,128	11.753	-2.04%
2012-08-29	0	14.70	14.72	14.74	14.58	14.80	10,522,917	154,878,928	14.718	11.97	11.99	12.00	11.87	12.05	12,920,583	11.987	-0.14%
2012-08-28	0	14.72	14.72	14.76	14.56	14.86	11,561,203	170,317,374	14.732	11.99	11.99	12.02	11.86	12.10	14,195,444	11.998	0.82%
2012-08-27	0	14.60	14.60	14.66	14.40	14.66	6,759,610	98,147,445	14.520	11.89	11.89	11.94	11.73	11.94	8,299,799	11.825	1.39%
2012-08-24	0	14.40	14.40	14.42	14.22	14.56	13,654,947	196,942,268	14.423	11.73	11.73	11.74	11.58	11.86	16,766,252	11.746	-0.14%
2012-08-23	0	14.42	14.38	14.42	14.26	14.66	19,036,036	275,769,052	14.487	11.74	11.71	11.74	11.61	11.94	23,373,431	11.798	1.69%
2012-08-22	0	14.18	14.18	14.20	13.96	14.94	21,499,968	308,172,883	14.334	11.55	11.55	11.56	11.37	12.17	26,398,775	11.674	-4.58%
2012-08-21	0	14.86	14.86	14.88	14.70	15.06	8,860,042	131,804,382	14.876	12.10	12.10	12.12	11.97	12.27	10,878,819	12.116	-0.54%
2012-08-20	0	14.94	14.92	14.96	14.78	15.08	6,985,364	104,241,087	14.923	12.17	12.15	12.18	12.04	12.28	8,576,992	12.154	0.81%
2012-08-17	0	14.82	14.80	14.84	14.70	15.10	19,322,280	287,071,160	14.857	12.07	12.05	12.09	11.97	12.30	23,724,897	12.100	2.21%
2012-08-16	0	14.50	14.50	14.52	14.28	14.64	15,158,533	219,529,228	14.482	11.81	11.81	11.83	11.63	11.92	18,612,432	11.795	1.97%
2012-08-15	0	14.22	14.18	14.22	14.10	14.62	8,868,315	126,446,401	14.258	11.58	11.55	11.58	11.48	11.91	10,888,977	11.612	-2.34%
2012-08-14	0	14.56	14.48	14.58	14.10	14.80	10,910,874	157,731,980	14.456	11.86	11.79	11.87	11.48	12.05	13,396,936	11.774	1.11%
2012-08-13	0	14.40	14.38	14.40	14.32	14.86	9,990,471	144,917,626	14.506	11.73	11.71	11.73	11.66	12.10	12,266,818	11.814	-2.57%
2012-08-10	0	14.78	14.76	14.80	14.46	14.88	11,482,930	168,770,761	14.698	12.04	12.02	12.05	11.78	12.12	14,099,336	11.970	0.96%
2012-08-09	0	14.64	14.62	14.68	14.50	14.96	8,213,513	119,789,863	14.585	11.92	11.91	11.96	11.81	12.18	10,084,977	11.878	0.27%
2012-08-08	0	14.60	14.56	14.58	14.46	14.96	12,979,660	189,691,799	14.615	11.89	11.86	11.87	11.78	12.18	15,937,099	11.903	-2.54%
2012-08-07	0	14.98	14.92	14.98	14.62	15.00	20,928,584	311,931,237	14.905	12.20	12.15	12.20	11.91	12.22	25,697,200	12.139	1.77%
2012-08-06	0	14.72	14.68	14.70	14.14	14.80	22,677,000	332,115,080	14.646	11.99	11.96	11.97	11.52	12.05	27,843,996	11.928	5.90%
2012-08-03	0	13.90	13.86	13.88	13.62	13.96	10,237,929	141,794,939	13.850	11.32	11.29	11.30	11.09	11.37	12,570,660	11.280	-1.00%
2012-08-02	0	14.04	14.00	14.02	14.00	14.26	11,837,170	166,630,639	14.077	11.43	11.40	11.42	11.40	11.61	14,534,291	11.465	-2.90%
2012-08-01	0	14.46	14.44	14.50	14.06	14.50	19,303,705	275,566,783	14.275	11.78	11.76	11.81	11.45	11.81	23,702,089	11.626	0.70%
2012-07-31	0	14.36	14.34	14.40	13.80	14.42	15,591,137	220,690,056	14.155	11.70	11.68	11.73	11.24	11.74	19,143,606	11.528	3.31%
2012-07-30	0	13.90	13.84	13.90	13.62	14.10	21,609,330	297,950,725	13.788	11.32	11.27	11.32	11.09	11.48	26,533,055	11.229	4.04%
2012-07-27	0	13.36	13.36	13.42	13.04	13.44	7,933,516	105,537,755	13.303	10.88	10.88	10.93	10.62	10.95	9,741,182	10.834	2.45%
2012-07-26	0	13.04	13.02	13.06	12.80	13.24	4,913,972	64,307,531	13.087	10.62	10.60	10.64	10.42	10.78	6,033,629	10.658	0.15%
2012-07-25	0	13.02	13.00	13.02	12.90	13.34	20,428,884	267,910,275	13.114	10.60	10.59	10.60	10.51	10.86	25,083,642	10.681	-2.98%
2012-07-24	0	13.42	13.36	13.40	13.34	13.80	9,039,845	122,285,396	13.527	10.93	10.88	10.91	10.86	11.24	11,099,590	11.017	-0.30%
2012-07-23	0	13.46	13.44	13.46	13.30	13.60	8,198,690	110,543,308	13.483	10.96	10.95	10.96	10.83	11.08	10,066,776	10.981	-1.90%
2012-07-20	0	13.72	13.68	13.74	13.54	13.88	8,901,232	121,539,353	13.654	11.17	11.14	11.19	11.03	11.30	10,929,394	11.120	-0.15%
2012-07-19	0	13.74	13.70	13.76	13.30	13.94	20,961,442	286,247,062	13.656	11.19	11.16	11.21	10.83	11.35	25,737,545	11.122	1.03%
2012-07-18	0	13.60	13.56	13.58	13.52	14.00	10,063,261	138,497,247	13.763	11.08	11.04	11.06	11.01	11.40	12,356,193	11.209	-1.88%
2012-07-17	0	13.86	13.86	13.88	13.60	14.00	13,884,112	192,175,232	13.841	11.29	11.29	11.30	11.08	11.40	17,047,632	11.273	-0.14%
2012-07-16	0	13.88	13.82	13.88	13.72	13.96	19,765,695	272,670,906	13.795	11.30	11.26	11.30	11.17	11.37	24,269,345	11.235	1.91%
2012-07-13	0	13.62	13.60	13.62	13.52	13.88	27,915,920	379,671,128	13.601	11.09	11.08	11.09	11.01	11.30	34,276,613	11.077	3.97%
2012-07-12	0	13.10	13.08	13.12	12.94	13.28	13,136,344	171,947,071	13.089	10.67	10.65	10.69	10.54	10.82	16,129,484	10.660	-0.76%
2012-07-11	0	13.20	13.20	13.26	13.06	13.32	10,249,644	134,926,768	13.164	10.75	10.75	10.80	10.64	10.85	12,585,044	10.721	-0.60%
2012-07-10	0	13.28	13.20	13.28	13.06	13.50	12,862,310	169,738,769	13.197	10.82	10.75	10.82	10.64	10.99	15,793,011	10.748	-1.78%
2012-07-09	0	13.52	13.50	13.52	13.50	14.00	16,021,906	218,822,062	13.658	11.01	10.99	11.01	10.99	11.40	19,672,526	11.123	-2.45%
2012-07-06	0	13.86	13.88	13.90	13.64	13.90	6,534,473	90,229,492	13.808	11.29	11.30	11.32	11.11	11.32	8,023,365	11.246	0.29%
2012-07-05	0	13.82	13.80	13.86	13.56	13.94	7,471,182	102,591,080	13.732	11.26	11.24	11.29	11.04	11.35	9,173,504	11.183	0.29%
2012-07-04	0	13.78	13.76	13.80	13.46	13.82	14,142,341	192,268,320	13.595	11.22	11.21	11.24	10.96	11.26	17,364,699	11.072	2.38%
2012-07-03	0	13.46	13.40	13.44	13.32	13.50	12,312,459	165,258,366	13.422	10.96	10.91	10.95	10.85	10.99	15,117,875	10.931	2.59%
2012-06-29	0	13.12	13.14	13.16	12.50	13.16	20,641,880	266,145,859	12.894	10.69	10.70	10.72	10.18	10.72	25,345,170	10.501	1.39%
2012-06-28	0	12.94	12.90	12.98	12.72	13.02	14,654,527	189,830,833	12.954	10.54	10.51	10.57	10.36	10.60	17,993,588	10.550	-0.31%
2012-06-27	0	12.98	12.96	12.98	12.66	13.00	21,439,263	276,492,109	12.897	10.57	10.56	10.57	10.31	10.59	26,324,238	10.503	4.51%
2012-06-26	0	12.42	12.42	12.44	12.04	12.50	19,010,492	233,985,975	12.308	10.12	10.12	10.13	9.806	10.18	23,342,067	10.024	5.08%
2012-06-25	0	11.82	11.84	11.86	11.80	12.16	19,244,745	230,410,503	11.973	9.627	9.643	9.659	9.610	9.903	23,629,695	9.7509	-2.15%
2012-06-22	0	12.08	12.04	12.10	11.86	12.16	17,768,376	214,538,227	12.074	9.838	9.806	9.855	9.659	9.903	21,816,933	9.8336	-0.33%
2012-06-21	0	12.12	12.14	12.18	12.12	12.54	13,246,896	162,389,049	12.259	9.871	9.887	9.920	9.871	10.21	16,265,225	9.9838	-2.26%
2012-06-20	0	12.40	12.36	12.42	12.28	12.60	9,816,785	121,998,309	12.428	10.10	10.07	10.12	10.00	10.26	12,053,557	10.121	-0.32%
2012-06-19	0	12.44	12.46	12.50	12.28	12.88	10,111,118	126,132,784	12.475	10.13	10.15	10.18	10.00	10.49	12,414,955	10.160	-2.20%
2012-06-18	0	12.72	12.70	12.78	12.50	12.78	15,290,074	193,866,516	12.679	10.36	10.34	10.41	10.18	10.41	18,773,945	10.326	3.75%
2012-06-15	0	12.26	12.24	12.26	11.92	12.26	16,938,977	204,816,514	12.091	9.985	9.969	9.985	9.708	9.985	20,798,554	9.8476	2.17%
2012-06-14	0	12.00	11.96	12.00	11.96	12.38	15,718,527	190,059,425	12.091	9.773	9.741	9.773	9.741	10.08	19,300,022	9.8476	-2.76%
2012-06-13	0	12.34	12.34	12.36	12.20	12.80	19,285,693	238,920,644	12.389	10.05	10.05	10.07	9.936	10.42	23,679,973	10.090	-3.29%
2012-06-12	0	12.76	12.76	12.82	12.42	12.94	20,012,173	253,522,340	12.668	10.39	10.39	10.44	10.12	10.54	24,571,983	10.318	-2.45%
2012-06-11	0	13.08	13.06	13.10	12.86	13.36	19,108,875	248,684,472	13.014	10.65	10.64	10.67	10.47	10.88	23,462,867	10.599	0.77%
2012-06-08	0	12.98	12.90	12.96	12.52	13.00	26,902,700	343,791,341	12.779	10.57	10.51	10.56	10.20	10.59	33,032,529	10.408	3.02%
2012-06-07	0	12.60	12.56	12.60	12.48	12.70	15,793,135	197,685,968	12.517	10.26	10.23	10.26	10.16	10.34	19,391,630	10.194	1.94%
2012-06-06	0	12.36	12.28	12.36	12.04	12.56	12,815,272	157,290,216	12.274	10.07	10.00	10.07	9.806	10.23	15,735,255	9.9960	0.82%
2012-06-05	0	12.26	12.22	12.26	12.14	12.50	7,332,020	90,345,596	12.322	9.985	9.952	9.985	9.887	10.18	9,002,634	10.035	2.34%
2012-06-04	0	11.98	11.94	12.00	11.80	12.32	19,625,722	234,671,689	11.957	9.757	9.724	9.773	9.610	10.03	24,097,478	9.7384	-3.23%
2012-06-01	0	12.38	12.36	12.44	12.22	12.70	19,626,002	244,122,715	12.439	10.08	10.07	10.13	9.952	10.34	24,097,822	10.130	0.15%
2012-05-31	0	12.46	12.40	12.42	12.30	12.56	32,864,445	407,095,183	12.387	10.07	10.02	10.04	9.939	10.15	40,673,223	10.009	-2.04%
2012-05-30	0	12.72	12.68	12.72	12.58	13.00	27,257,378	347,125,138	12.735	10.28	10.25	10.28	10.16	10.50	33,733,885	10.290	-3.20%
2012-05-29	0	13.14	13.10	13.16	12.70	13.18	14,643,178	189,995,033	12.975	10.62	10.58	10.63	10.26	10.65	18,122,480	10.484	1.08%
2012-05-28	0	13.00	13.00	13.02	12.64	13.04	10,642,296	136,659,531	12.841	10.50	10.50	10.52	10.21	10.54	13,170,966	10.376	1.56%
2012-05-25	0	12.80	12.78	12.80	12.72	13.00	18,804,420	241,178,121	12.826	10.34	10.33	10.34	10.28	10.50	23,272,457	10.363	0.95%
2012-05-24	0	12.68	12.68	12.70	12.64	13.20	20,261,003	260,847,694	12.874	10.25	10.25	10.26	10.21	10.67	25,075,132	10.403	-2.91%
2012-05-23	0	13.06	13.06	13.08	12.72	13.28	16,851,591	218,499,263	12.966	10.55	10.55	10.57	10.28	10.73	20,855,624	10.477	-1.95%
2012-05-22	0	13.32	13.28	13.30	12.90	13.54	21,923,476	289,823,631	13.220	10.76	10.73	10.75	10.42	10.94	27,132,618	10.682	1.06%
2012-05-21	0	13.18	13.18	13.20	13.06	13.50	22,903,666	301,983,865	13.185	10.65	10.65	10.67	10.55	10.91	28,345,707	10.654	-2.66%
2012-05-18	0	13.54	13.52	13.58	13.00	13.86	27,920,141	370,772,947	13.280	10.94	10.92	10.97	10.50	11.20	34,554,125	10.730	-0.59%
2012-05-17	0	13.62	13.56	13.62	13.40	13.88	17,027,818	232,453,155	13.651	11.01	10.96	11.01	10.83	11.22	21,073,724	11.030	2.10%
2012-05-16	0	13.34	13.30	13.40	13.24	13.78	25,836,282	349,110,013	13.512	10.78	10.75	10.83	10.70	11.13	31,975,129	10.918	-1.91%
2012-05-15	0	13.60	13.60	13.62	13.40	13.76	18,355,347	249,199,269	13.576	10.99	10.99	11.01	10.83	11.12	22,716,681	10.970	-0.44%
2012-05-14	0	13.66	13.66	13.68	13.60	14.20	24,833,318	343,608,667	13.837	11.04	11.04	11.05	10.99	11.47	30,733,855	11.180	-2.71%
2012-05-11	0	14.04	14.00	14.04	13.88	14.64	20,465,852	288,920,815	14.117	11.34	11.31	11.34	11.22	11.83	25,328,654	11.407	-4.49%
2012-05-10	0	14.70	14.66	14.70	14.50	14.92	13,946,845	204,517,593	14.664	11.88	11.85	11.88	11.72	12.06	17,260,694	11.849	-0.41%
2012-05-09	0	14.76	14.76	14.78	14.54	15.02	9,214,832	135,991,424	14.758	11.93	11.93	11.94	11.75	12.14	11,404,328	11.925	0.00%
2012-05-08	0	14.76	14.76	14.78	14.64	15.06	5,931,311	87,408,086	14.737	11.93	11.93	11.94	11.83	12.17	7,340,624	11.907	-1.60%
2012-05-07	0	15.00	14.96	15.00	14.80	15.28	21,730,000	327,169,146	15.056	12.12	12.09	12.12	11.96	12.35	26,893,171	12.166	-2.47%
2012-05-04	0	15.38	15.32	15.38	14.86	15.46	15,425,124	235,772,928	15.285	12.43	12.38	12.43	12.01	12.49	19,090,221	12.350	2.53%
2012-05-03	0	15.00	15.00	15.02	14.96	15.32	8,738,632	132,070,217	15.113	12.12	12.12	12.14	12.09	12.38	10,814,980	12.212	0.00%
2012-05-02	0	15.00	15.00	15.08	14.96	15.26	14,888,189	224,606,640	15.086	12.12	12.12	12.18	12.09	12.33	18,425,707	12.190	-1.45%
2012-04-30	0	15.22	15.22	15.24	15.10	16.30	11,130,280	169,779,509	15.254	12.30	12.30	12.31	12.20	13.17	13,774,898	12.325	1.47%
2012-04-27	0	15.00	14.98	15.00	14.72	15.20	10,267,078	153,934,405	14.993	12.12	12.10	12.12	11.89	12.28	12,706,594	12.115	-0.53%
2012-04-26	0	15.08	15.00	15.08	14.94	15.18	10,321,900	154,994,676	15.016	12.18	12.12	12.18	12.07	12.27	12,774,442	12.133	0.94%
2012-04-25	0	14.94	14.94	14.96	14.64	14.98	9,106,803	135,355,582	14.863	12.07	12.07	12.09	11.83	12.10	11,270,631	12.010	0.67%
2012-04-24	0	14.84	14.80	14.84	14.60	14.86	13,764,734	203,340,731	14.773	11.99	11.96	11.99	11.80	12.01	17,035,313	11.936	-0.27%
2012-04-23	0	14.88	14.86	14.90	14.80	15.00	11,344,228	168,848,750	14.884	12.02	12.01	12.04	11.96	12.12	14,039,681	12.027	0.00%
2012-04-20	0	14.88	14.86	14.88	14.74	14.92	6,757,748	100,398,739	14.857	12.02	12.01	12.02	11.91	12.06	8,363,427	12.004	-0.53%
2012-04-19	0	14.96	14.94	14.98	14.62	14.98	12,601,124	187,597,295	14.887	12.09	12.07	12.10	11.81	12.10	15,595,222	12.029	0.94%
2012-04-18	0	14.82	14.80	14.82	14.72	14.96	12,263,540	181,661,125	14.813	11.97	11.96	11.97	11.89	12.09	15,177,427	11.969	2.07%
2012-04-17	0	14.52	14.52	14.56	14.30	14.96	11,162,034	162,334,095	14.543	11.73	11.73	11.76	11.55	12.09	13,814,196	11.751	-1.49%
2012-04-16	0	14.74	14.72	14.74	14.60	15.10	18,276,997	270,748,459	14.814	11.91	11.89	11.91	11.80	12.20	22,619,715	11.970	0.14%
2012-04-13	0	14.72	14.72	14.74	13.90	14.74	27,356,597	398,253,264	14.558	11.89	11.89	11.91	11.23	11.91	33,856,679	11.763	5.60%
2012-04-12	0	13.94	13.92	13.96	13.52	13.98	8,002,099	110,792,789	13.846	11.26	11.25	11.28	10.92	11.30	9,903,443	11.187	0.29%
2012-04-11	0	13.90	13.86	13.94	13.42	14.00	13,376,700	184,310,775	13.779	11.23	11.20	11.26	10.84	11.31	16,555,080	11.133	-1.14%
2012-04-10	0	14.06	14.06	14.08	13.70	14.18	9,698,066	136,299,142	14.054	11.36	11.36	11.38	11.07	11.46	12,002,381	11.356	0.43%
2012-04-05	0	14.00	14.00	14.02	13.62	14.06	10,124,200	140,366,248	13.864	11.31	11.31	11.33	11.01	11.36	12,529,767	11.203	0.14%
2012-04-03	0	13.98	13.94	13.96	13.70	14.04	15,968,973	222,061,577	13.906	11.30	11.26	11.28	11.07	11.34	19,763,291	11.236	-0.29%
2012-04-02	0	14.02	13.98	14.00	13.72	14.16	10,938,223	153,140,891	14.001	11.33	11.30	11.31	11.09	11.44	13,537,207	11.313	0.57%
2012-03-30	0	13.94	13.90	13.94	13.60	14.20	8,855,820	123,359,310	13.930	11.26	11.23	11.26	10.99	11.47	10,960,013	11.255	-0.43%
2012-03-29	0	14.00	13.94	13.96	13.80	14.02	10,609,409	147,941,673	13.944	11.31	11.26	11.28	11.15	11.33	13,130,265	11.267	-1.41%
2012-03-28	0	14.20	14.16	14.20	14.10	14.52	7,817,229	111,222,592	14.228	11.47	11.44	11.47	11.39	11.73	9,674,647	11.496	-2.20%
2012-03-27	0	14.52	14.46	14.52	14.40	14.60	11,754,072	170,011,917	14.464	11.73	11.68	11.73	11.64	11.80	14,546,906	11.687	0.41%
2012-03-26	0	14.46	14.38	14.46	14.10	14.76	12,364,357	177,963,570	14.393	11.68	11.62	11.68	11.39	11.93	15,302,198	11.630	-1.50%
2012-03-23	0	14.68	14.68	14.72	14.28	14.72	17,557,653	255,452,957	14.549	11.86	11.86	11.89	11.54	11.89	21,729,451	11.756	0.27%
2012-03-22	0	14.64	14.62	14.66	14.08	14.68	24,086,005	348,900,883	14.486	11.83	11.81	11.85	11.38	11.86	29,808,976	11.705	3.24%
2012-03-21	0	14.18	14.16	14.18	13.60	14.20	35,081,738	488,576,996	13.927	11.46	11.44	11.46	10.99	11.47	43,417,358	11.253	4.73%
2012-03-20	0	13.54	13.56	13.58	13.14	13.62	19,072,195	255,220,274	13.382	10.94	10.96	10.97	10.62	11.01	23,603,857	10.813	-0.73%
2012-03-19	0	13.64	13.62	13.64	13.50	14.34	24,982,268	342,970,243	13.729	11.02	11.01	11.02	10.91	11.59	30,918,196	11.093	-4.62%
2012-03-16	0	14.30	14.30	14.36	14.12	14.68	8,906,806	127,396,917	14.303	11.55	11.55	11.60	11.41	11.86	11,023,114	11.557	-3.12%
2012-03-15	0	14.76	14.70	14.74	14.48	14.78	14,569,459	213,454,111	14.651	11.93	11.88	11.91	11.70	11.94	18,031,245	11.838	1.79%
2012-03-14	0	14.50	14.48	14.50	14.22	14.70	22,215,693	321,984,531	14.494	11.72	11.70	11.72	11.49	11.88	27,494,267	11.711	2.26%
2012-03-13	0	14.18	14.16	14.22	14.06	14.30	15,662,055	222,357,882	14.197	11.46	11.44	11.49	11.36	11.55	19,383,448	11.472	0.42%
2012-03-12	0	14.12	14.10	14.12	13.68	14.40	15,124,227	211,142,334	13.961	11.41	11.39	11.41	11.05	11.64	18,717,829	11.280	-1.26%
2012-03-09	0	14.30	14.24	14.32	13.70	14.36	37,379,280	526,920,012	14.097	11.55	11.51	11.57	11.07	11.60	46,260,809	11.390	4.23%
2012-03-08	0	13.72	13.70	13.72	13.08	13.72	26,620,784	358,796,897	13.478	11.09	11.07	11.09	10.57	11.09	32,946,033	10.890	6.36%
2012-03-07	0	12.90	12.90	12.92	12.78	13.08	20,160,093	260,917,983	12.942	10.42	10.42	10.44	10.33	10.57	24,950,245	10.458	-0.62%
2012-03-06	0	12.98	12.96	12.98	12.88	13.40	19,319,436	252,381,637	13.064	10.49	10.47	10.49	10.41	10.83	23,909,843	10.556	-1.67%
2012-03-05	0	13.20	13.22	13.24	12.96	13.58	43,463,877	581,649,400	13.382	10.67	10.68	10.70	10.47	10.97	53,791,140	10.813	1.85%
2012-03-02	0	12.96	12.96	12.98	12.58	13.04	19,759,221	253,506,619	12.830	10.47	10.47	10.49	10.16	10.54	24,454,124	10.367	4.01%
2012-03-01	0	12.46	12.48	12.50	12.40	12.70	17,999,761	225,469,431	12.526	10.07	10.08	10.10	10.02	10.26	22,276,606	10.121	-2.81%
2012-02-29	0	12.82	12.78	12.86	12.64	12.90	11,109,442	142,179,088	12.798	10.36	10.33	10.39	10.21	10.42	13,749,108	10.341	-0.62%
2012-02-28	0	12.90	12.86	12.90	12.64	12.98	16,754,431	215,018,510	12.834	10.42	10.39	10.42	10.21	10.49	20,735,379	10.370	1.74%
2012-02-27	0	12.68	12.68	12.70	12.62	13.06	17,674,054	227,426,870	12.868	10.25	10.25	10.26	10.20	10.55	21,873,509	10.397	0.00%
2012-02-24	0	12.68	12.64	12.66	12.60	12.78	12,128,260	153,780,656	12.680	10.25	10.21	10.23	10.18	10.33	15,010,003	10.245	0.48%
2012-02-23	0	12.62	12.60	12.62	12.30	12.78	17,013,975	214,541,548	12.610	10.20	10.18	10.20	9.939	10.33	21,056,592	10.189	0.48%
2012-02-22	0	12.56	12.52	12.56	12.38	12.62	12,416,358	155,837,733	12.551	10.15	10.12	10.15	10.00	10.20	15,366,555	10.141	1.45%
2012-02-21	0	12.38	12.38	12.40	12.16	12.52	24,016,447	295,305,108	12.296	10.00	10.00	10.02	9.825	10.12	29,722,891	9.9353	-0.96%
2012-02-20	0	12.50	12.48	12.50	12.40	12.70	25,993,954	325,613,676	12.527	10.10	10.08	10.10	10.02	10.26	32,170,265	10.122	0.00%
2012-02-17	0	12.50	12.48	12.50	12.36	12.74	41,966,619	525,887,309	12.531	10.10	10.08	10.10	9.987	10.29	51,938,125	10.125	0.32%
2012-02-16	0	12.46	12.46	12.48	12.40	12.84	38,575,498	484,093,767	12.549	10.07	10.07	10.08	10.02	10.37	47,741,255	10.140	-2.96%
2012-02-15	0	12.84	12.84	12.86	12.76	13.10	32,357,311	416,612,663	12.875	10.37	10.37	10.39	10.31	10.58	40,045,591	10.403	-1.83%
2012-02-14	0	13.08	13.06	13.12	12.72	13.20	15,593,376	203,477,917	13.049	10.57	10.55	10.60	10.28	10.67	19,298,450	10.544	1.71%
2012-02-13	0	12.86	12.86	12.88	12.50	12.98	16,452,316	211,406,157	12.850	10.39	10.39	10.41	10.10	10.49	20,361,479	10.383	1.42%
2012-02-10	0	12.68	12.70	12.72	12.58	13.08	43,222,281	554,294,781	12.824	10.25	10.26	10.28	10.16	10.57	53,492,140	10.362	-3.50%
2012-02-09	0	13.14	13.16	13.18	13.06	13.36	49,449,899	651,849,293	13.182	10.62	10.63	10.65	10.55	10.80	61,199,475	10.651	-2.52%
2012-02-08	0	13.48	13.50	13.56	13.10	13.62	20,793,924	277,741,523	13.357	10.89	10.91	10.96	10.58	11.01	25,734,678	10.793	2.12%
2012-02-07	0	13.20	13.16	13.22	13.10	13.42	13,584,597	179,656,404	13.225	10.67	10.63	10.68	10.58	10.84	16,812,374	10.686	0.76%
2012-02-06	0	13.10	13.14	13.16	13.04	13.56	24,781,051	325,753,764	13.145	10.58	10.62	10.63	10.54	10.96	30,669,169	10.622	-3.11%
2012-02-03	0	13.52	13.52	13.54	13.02	13.60	19,713,856	262,824,075	13.332	10.92	10.92	10.94	10.52	10.99	24,397,980	10.772	-0.73%
2012-02-02	0	13.62	13.56	13.62	13.20	13.64	29,139,770	393,378,503	13.500	11.01	10.96	11.01	10.67	11.02	36,063,544	10.908	4.77%
2012-02-01	0	13.00	12.98	13.00	12.80	13.06	25,362,465	328,214,645	12.941	10.50	10.49	10.50	10.34	10.55	31,388,730	10.456	3.17%
2012-01-31	0	12.60	12.60	12.62	12.22	12.80	28,307,383	357,301,775	12.622	10.18	10.18	10.20	9.874	10.34	35,033,377	10.199	3.45%
2012-01-30	0	12.18	12.10	12.18	12.04	12.50	22,072,031	270,561,106	12.258	9.842	9.777	9.842	9.728	10.10	27,316,471	9.9047	-0.98%
2012-01-27	0	12.30	12.32	12.34	12.10	12.60	29,945,700	367,437,180	12.270	9.939	9.955	9.971	9.777	10.18	37,060,968	9.9144	-0.49%
2012-01-26	0	12.36	12.34	12.38	12.02	12.86	38,286,528	471,951,782	12.327	9.987	9.971	10.00	9.712	10.39	47,383,624	9.9602	-1.28%
2012-01-20	0	12.52	12.48	12.52	12.22	12.52	17,979,166	222,359,544	12.368	10.12	10.08	10.12	9.874	10.12	22,251,118	9.9932	0.97%
2012-01-19	0	12.40	12.34	12.40	12.18	12.58	26,899,180	332,914,891	12.376	10.02	9.971	10.02	9.842	10.16	33,290,577	10.000	2.48%
2012-01-18	0	12.10	12.08	12.18	12.04	12.64	38,923,504	479,941,174	12.330	9.777	9.761	9.842	9.728	10.21	48,171,949	9.9631	0.17%
2012-01-17	0	12.08	12.02	12.10	11.64	12.16	48,744,087	585,306,800	12.008	9.761	9.712	9.777	9.405	9.825	60,325,958	9.7024	4.50%
2012-01-16	0	11.56	11.56	11.58	11.38	11.86	36,397,225	421,953,449	11.593	9.341	9.341	9.357	9.195	9.583	45,045,412	9.3673	-2.53%
2012-01-13	0	11.86	11.86	11.90	11.38	12.06	100,279,662	1,174,440,657	11.712	9.583	9.583	9.615	9.195	9.745	124,106,678	9.4632	-6.91%
2012-01-12	0	12.74	12.74	12.76	12.64	13.56	26,553,520	347,404,297	13.083	10.29	10.29	10.31	10.21	10.96	32,862,787	10.571	-6.05%
2012-01-11	0	13.56	13.50	13.60	13.04	13.60	14,330,005	191,128,967	13.338	10.96	10.91	10.99	10.54	10.99	17,734,895	10.777	3.99%
2012-01-10	0	13.04	13.04	13.10	12.70	13.10	20,957,229	268,465,541	12.810	10.54	10.54	10.58	10.26	10.58	25,936,785	10.351	2.84%
2012-01-09	0	12.68	12.64	12.70	12.16	12.74	23,584,515	292,382,481	12.397	10.25	10.21	10.26	9.825	10.29	29,188,329	10.017	1.60%
2012-01-06	0	12.48	12.46	12.50	12.14	13.20	26,032,924	325,514,190	12.504	10.08	10.07	10.10	9.809	10.67	32,218,494	10.103	-4.29%
2012-01-05	0	13.04	13.04	13.10	13.00	13.42	16,279,834	214,768,669	13.192	10.54	10.54	10.58	10.50	10.84	20,148,015	10.660	-2.25%
2012-01-04	0	13.34	13.32	13.40	13.30	14.02	8,750,895	118,685,213	13.563	10.78	10.76	10.83	10.75	11.33	10,830,157	10.959	-4.03%
2012-01-03	0	13.90	13.84	13.96	13.70	14.08	12,490,284	171,722,783	13.749	11.23	11.18	11.28	11.07	11.38	15,458,046	11.109	2.66%
2011-12-30	0	13.54	13.50	13.58	13.00	13.58	14,653,594	195,943,823	13.372	10.94	10.91	10.97	10.50	10.97	18,135,371	10.805	3.04%
2011-12-29	0	13.14	13.10	13.16	12.90	13.44	15,692,733	205,985,956	13.126	10.62	10.58	10.63	10.42	10.86	19,421,415	10.606	-2.52%
2011-12-28	0	13.48	13.46	13.50	13.40	13.64	15,137,309	204,548,806	13.513	10.89	10.88	10.91	10.83	11.02	18,734,019	10.919	-2.74%
2011-12-23	0	13.86	13.94	14.10	13.80	14.10	7,614,473	105,851,821	13.901	11.20	11.26	11.39	11.15	11.39	9,423,715	11.232	0.14%
2011-12-22	0	13.84	13.76	13.82	13.58	13.94	8,845,690	121,664,244	13.754	11.18	11.12	11.17	10.97	11.26	10,947,476	11.113	-1.28%
2011-12-21	0	14.02	13.96	14.02	13.70	14.22	10,585,352	147,960,695	13.978	11.33	11.28	11.33	11.07	11.49	13,100,492	11.294	1.74%
2011-12-20	0	13.78	13.76	13.86	13.40	13.94	9,780,087	134,766,758	13.780	11.13	11.12	11.20	10.83	11.26	12,103,891	11.134	1.17%
2011-12-19	0	13.62	13.60	13.62	13.36	13.96	11,605,121	157,409,449	13.564	11.01	10.99	11.01	10.80	11.28	14,362,563	10.960	-3.13%
2011-12-16	0	14.06	14.06	14.20	13.46	14.24	12,095,452	167,454,664	13.844	11.36	11.36	11.47	10.88	11.51	14,969,400	11.186	1.15%
2011-12-15	0	13.90	13.90	13.92	13.86	14.18	69,051,069	969,376,341	14.039	11.23	11.23	11.25	11.20	11.46	85,457,994	11.343	-2.25%
2011-12-14	0	14.22	14.22	14.24	14.02	14.30	9,779,663	138,753,652	14.188	11.49	11.49	11.51	11.33	11.55	12,103,366	11.464	0.57%
2011-12-13	0	14.14	14.10	14.20	14.02	14.26	17,348,129	245,825,675	14.170	11.43	11.39	11.47	11.33	11.52	21,470,143	11.450	-0.70%
2011-12-12	0	14.24	14.26	14.28	14.10	14.40	11,945,500	170,313,945	14.258	11.51	11.52	11.54	11.39	11.64	14,783,818	11.520	1.57%
2011-12-09	0	14.02	14.00	14.06	13.96	14.10	19,864,885	278,357,751	14.013	11.33	11.31	11.36	11.28	11.39	24,584,894	11.322	-1.27%
2011-12-08	0	14.20	14.12	14.22	14.10	14.24	21,393,393	302,551,625	14.142	11.47	11.41	11.49	11.39	11.51	26,476,584	11.427	-0.14%
2011-12-07	0	14.22	14.16	14.26	14.08	14.28	24,168,540	341,946,728	14.148	11.49	11.44	11.52	11.38	11.54	29,911,122	11.432	0.57%
2011-12-06	0	14.14	14.10	14.14	14.04	14.26	15,828,238	223,635,703	14.129	11.43	11.39	11.43	11.34	11.52	19,589,117	11.416	-0.84%
2011-12-05	0	14.26	14.20	14.30	14.00	14.40	19,366,453	274,110,229	14.154	11.52	11.47	11.55	11.31	11.64	23,968,032	11.436	0.28%
2011-12-02	0	14.22	14.20	14.22	13.96	14.70	115,272,086	1,670,497,006	14.492	11.49	11.47	11.49	11.28	11.88	142,661,386	11.710	-6.57%
2011-12-01	0	15.22	15.20	15.22	14.90	15.66	27,176,175	409,899,543	15.083	12.30	12.28	12.30	12.04	12.65	33,633,388	12.187	6.43%
2011-11-30	0	14.30	14.40	14.42	14.04	14.68	32,326,949	463,208,593	14.329	11.55	11.64	11.65	11.34	11.86	40,008,015	11.578	-4.79%
2011-11-29	0	15.02	14.98	15.04	14.00	15.10	31,407,889	462,165,718	14.715	12.14	12.10	12.15	11.31	12.20	38,870,581	11.890	8.84%
2011-11-28	0	13.80	13.74	13.76	13.40	14.22	27,216,156	375,692,634	13.804	11.15	11.10	11.12	10.83	11.49	33,682,869	11.154	3.29%
2011-11-25	0	13.36	13.34	13.40	13.20	13.48	9,314,150	124,699,859	13.388	10.80	10.78	10.83	10.67	10.89	11,527,245	10.818	-0.74%
2011-11-24	0	13.46	13.40	13.48	13.24	13.62	18,268,310	245,933,019	13.462	10.88	10.83	10.89	10.70	11.01	22,608,964	10.878	0.15%
2011-11-23	0	13.44	13.42	13.44	13.20	13.90	19,242,503	260,064,125	13.515	10.86	10.84	10.86	10.67	11.23	23,814,631	10.920	-1.18%
2011-11-22	0	13.60	13.58	13.60	13.52	13.76	15,731,303	214,222,559	13.618	10.99	10.97	10.99	10.92	11.12	19,469,150	11.003	-1.73%
2011-11-21	0	13.84	13.80	13.84	13.50	14.04	23,561,257	323,419,011	13.727	11.18	11.15	11.18	10.91	11.34	29,159,545	11.091	-3.49%
2011-11-18	0	14.34	14.30	14.32	14.28	14.74	18,946,104	273,853,135	14.454	11.59	11.55	11.57	11.54	11.91	23,447,806	11.679	-3.11%
2011-11-17	0	14.80	14.80	14.82	14.50	15.16	11,899,677	176,679,817	14.847	11.96	11.96	11.97	11.72	12.25	14,727,108	11.997	0.14%
2011-11-16	0	14.78	14.70	14.80	14.60	15.06	12,389,716	182,865,128	14.759	11.94	11.88	11.96	11.80	12.17	15,333,583	11.926	-0.54%
2011-11-15	0	14.86	14.82	14.94	14.70	15.06	9,677,602	143,621,361	14.841	12.01	11.97	12.07	11.88	12.17	11,977,055	11.991	-0.40%
2011-11-14	0	14.92	15.00	15.02	14.84	15.38	15,003,317	225,983,593	15.062	12.06	12.12	12.14	11.99	12.43	18,568,190	12.170	0.00%
2011-11-11	0	14.92	14.90	14.92	14.86	15.14	9,468,441	141,679,866	14.963	12.06	12.04	12.06	12.01	12.23	11,718,196	12.091	0.00%
2011-11-10	0	14.92	14.88	14.92	14.84	15.14	14,678,180	221,247,861	15.073	12.06	12.02	12.06	11.99	12.23	18,165,799	12.179	-4.24%
2011-11-09	0	15.58	15.52	15.60	15.50	15.94	12,962,601	202,923,076	15.655	12.59	12.54	12.60	12.52	12.88	16,042,588	12.649	1.17%
2011-11-08	0	15.40	15.32	15.42	15.32	15.88	11,699,259	182,415,116	15.592	12.44	12.38	12.46	12.38	12.83	14,479,069	12.599	-2.28%
2011-11-07	0	15.76	15.64	15.66	15.66	16.10	12,240,970	193,314,757	15.792	12.73	12.64	12.65	12.65	13.01	15,149,494	12.760	1.94%
2011-11-04	0	15.46	15.38	15.56	15.38	16.10	14,766,117	231,016,783	15.645	12.49	12.43	12.57	12.43	13.01	18,274,630	12.641	1.31%
2011-11-03	0	15.26	15.26	15.28	14.62	15.46	12,465,275	188,448,626	15.118	12.33	12.33	12.35	11.81	12.49	15,427,095	12.215	-1.42%
2011-11-02	0	15.48	15.46	15.50	14.60	15.50	13,239,170	199,853,383	15.096	12.51	12.49	12.52	11.80	12.52	16,384,872	12.197	1.57%
2011-11-01	0	15.24	15.22	15.24	14.70	15.36	16,064,014	243,811,155	15.178	12.31	12.30	12.31	11.88	12.41	19,880,915	12.264	-1.30%
2011-10-31	0	15.44	15.32	15.46	14.90	16.48	26,650,638	414,342,528	15.547	12.48	12.38	12.49	12.04	13.32	32,982,980	12.562	-1.78%
2011-10-28	0	15.72	15.70	15.76	15.68	16.48	23,860,358	379,177,133	15.892	12.70	12.69	12.73	12.67	13.32	29,529,714	12.841	0.64%
2011-10-27	0	15.62	15.62	15.64	14.62	15.62	36,521,600	556,513,030	15.238	12.62	12.62	12.64	11.81	12.62	45,199,339	12.312	7.72%
2011-10-26	0	14.50	14.48	14.50	14.26	14.60	12,541,143	180,994,551	14.432	11.72	11.70	11.72	11.52	11.80	15,520,990	11.661	0.28%
2011-10-25	0	14.46	14.42	14.48	14.22	14.50	16,551,693	238,450,992	14.406	11.68	11.65	11.70	11.49	11.72	20,484,469	11.641	1.97%
2011-10-24	0	14.18	14.10	14.22	13.80	14.32	10,796,709	152,449,755	14.120	11.46	11.39	11.49	11.15	11.57	13,362,068	11.409	4.73%
2011-10-21	0	13.54	13.54	13.56	13.50	14.10	10,110,244	138,908,572	13.739	10.94	10.94	10.96	10.91	11.39	12,512,495	11.102	0.30%
2011-10-20	0	13.50	13.44	13.52	13.12	13.52	9,961,375	132,969,162	13.349	10.91	10.86	10.92	10.60	10.92	12,328,254	10.786	2.27%
2011-10-19	0	13.20	13.20	13.22	13.14	13.72	15,037,075	202,239,289	13.449	10.67	10.67	10.68	10.62	11.09	18,609,969	10.867	-0.30%
2011-10-18	0	13.24	13.22	13.24	13.12	14.18	16,264,560	221,607,382	13.625	10.70	10.68	10.70	10.60	11.46	20,129,112	11.009	-7.80%
2011-10-17	0	14.36	14.30	14.46	14.22	14.46	9,291,926	133,171,865	14.332	11.60	11.55	11.68	11.49	11.68	11,499,740	11.580	0.98%
2011-10-14	0	14.22	14.20	14.22	14.10	14.50	6,395,056	91,522,504	14.311	11.49	11.47	11.49	11.39	11.72	7,914,558	11.564	-1.93%
2011-10-13	0	14.50	14.38	14.52	14.12	14.96	29,828,826	434,664,682	14.572	11.72	11.62	11.73	11.41	12.09	36,916,324	11.774	0.97%
2011-10-12	0	14.36	14.32	14.38	14.24	14.50	22,520,803	324,422,826	14.406	11.60	11.57	11.62	11.51	11.72	27,871,873	11.640	0.98%
2011-10-11	0	14.22	14.16	14.20	14.04	14.50	17,156,490	246,189,615	14.350	11.49	11.44	11.47	11.34	11.72	21,232,969	11.595	1.43%
2011-10-10	0	14.02	13.94	14.08	13.76	14.20	13,696,500	191,490,335	13.981	11.33	11.26	11.38	11.12	11.47	16,950,866	11.297	0.29%
2011-10-07	0	13.98	13.98	14.00	13.44	14.32	31,660,400	442,823,377	13.987	11.30	11.30	11.31	10.86	11.57	39,183,090	11.301	7.54%
2011-10-06	0	13.00	12.98	13.00	12.38	13.24	38,580,048	493,931,858	12.803	10.50	10.49	10.50	10.00	10.70	47,746,886	10.345	11.11%
2011-10-04	0	11.70	11.78	11.80	11.62	13.46	39,108,533	484,736,664	12.395	9.454	9.518	9.535	9.389	10.88	48,400,942	10.015	-8.74%
2011-10-03	0	12.82	12.80	12.88	12.14	13.36	38,384,445	486,787,611	12.682	10.36	10.34	10.41	9.809	10.80	47,504,806	10.247	-5.74%
2011-09-30	0	13.60	13.50	13.64	12.96	13.64	42,375,359	565,351,623	13.342	10.99	10.91	11.02	10.47	11.02	52,443,984	10.780	-0.58%
2011-09-28	0	13.68	13.62	13.70	13.12	13.76	21,080,019	284,456,009	13.494	11.05	11.01	11.07	10.60	11.12	26,088,751	10.903	2.24%
2011-09-27	0	13.38	13.46	13.50	12.98	13.50	36,002,436	472,878,538	13.135	10.81	10.88	10.91	10.49	10.91	44,556,819	10.613	6.24%
2011-09-26	0	12.68	12.68	12.72	12.38	13.60	33,468,982	428,814,594	12.812	10.18	10.18	10.21	9.936	10.91	41,702,267	10.283	-3.94%
2011-09-23	0	13.20	13.20	13.26	12.20	13.32	33,316,345	428,921,756	12.874	10.59	10.59	10.64	9.791	10.69	41,512,082	10.332	5.60%
2011-09-22	0	12.50	12.40	12.44	12.12	12.90	34,150,969	423,188,265	12.392	10.03	9.952	9.984	9.727	10.35	42,552,021	9.9452	-3.99%
2011-09-21	0	13.02	12.98	13.06	12.74	13.64	34,045,066	449,036,303	13.190	10.45	10.42	10.48	10.22	10.95	42,420,066	10.585	-4.26%
2011-09-20	0	13.60	13.64	13.66	13.36	13.98	28,246,000	382,533,231	13.543	10.91	10.95	10.96	10.72	11.22	35,194,445	10.869	-3.13%
2011-09-19	0	14.04	14.06	14.08	13.86	14.28	13,148,733	183,834,078	13.981	11.27	11.28	11.30	11.12	11.46	16,383,288	11.221	-1.96%
2011-09-16	0	14.32	14.28	14.30	14.00	14.42	33,343,822	475,652,444	14.265	11.49	11.46	11.48	11.24	11.57	41,546,318	11.449	3.62%
2011-09-15	0	13.82	13.78	13.80	13.60	14.40	22,935,837	318,080,425	13.868	11.09	11.06	11.08	10.91	11.56	28,577,995	11.130	-1.99%
2011-09-14	0	14.10	14.10	14.16	13.42	14.20	25,448,550	352,938,609	13.869	11.32	11.32	11.36	10.77	11.40	31,708,829	11.131	2.92%
2011-09-12	0	13.70	13.66	13.70	13.56	14.22	26,931,100	372,815,411	13.843	11.00	10.96	11.00	10.88	11.41	33,556,083	11.110	-6.16%
2011-09-09	0	14.60	14.60	14.62	14.36	14.72	43,809,370	634,945,727	14.493	11.72	11.72	11.73	11.52	11.81	54,586,364	11.632	-1.88%
2011-09-08	0	14.88	14.86	14.88	14.72	15.30	303,205,300	4,612,871,260	15.214	11.94	11.93	11.94	11.81	12.28	377,793,038	12.210	-8.49%
2011-09-07	0	16.26	16.24	16.30	15.52	16.30	16,519,720	265,535,064	16.074	13.05	13.03	13.08	12.46	13.08	20,583,529	12.900	4.10%
2011-09-06	0	15.62	15.58	15.62	15.12	15.72	16,706,983	257,158,015	15.392	12.54	12.50	12.54	12.13	12.62	20,816,859	12.353	-1.26%
2011-09-05	0	15.82	15.76	15.80	15.30	16.06	12,091,489	191,879,028	15.869	12.70	12.65	12.68	12.28	12.89	15,065,965	12.736	-2.47%
2011-09-02	0	16.22	16.12	16.24	15.80	16.38	16,690,237	270,510,700	16.208	13.02	12.94	13.03	12.68	13.15	20,795,993	13.008	-0.49%
2011-09-01	0	16.30	16.26	16.28	16.20	16.80	17,462,333	286,468,163	16.405	13.08	13.05	13.07	13.00	13.48	21,758,023	13.166	1.87%
2011-08-31	0	16.00	16.00	16.08	15.54	16.08	9,957,889	158,032,294	15.870	12.84	12.84	12.91	12.47	12.91	12,407,505	12.737	0.76%
2011-08-30	0	15.88	15.86	15.88	15.72	16.10	8,290,850	131,764,452	15.893	12.74	12.73	12.74	12.62	12.92	10,330,378	12.755	0.00%
2011-08-29	0	15.88	15.86	15.94	15.70	16.04	15,202,976	241,259,519	15.869	12.74	12.73	12.79	12.60	12.87	18,942,870	12.736	2.98%
2011-08-26	0	15.42	15.38	15.42	14.60	15.50	22,910,065	350,206,362	15.286	12.38	12.34	12.38	11.72	12.44	28,545,883	12.268	3.21%
2011-08-25	0	14.94	14.90	14.94	14.82	15.20	10,161,732	152,025,162	14.961	11.99	11.96	11.99	11.89	12.20	12,661,492	12.007	1.49%
2011-08-24	0	14.72	14.72	14.74	14.56	14.92	15,573,748	229,671,279	14.747	11.81	11.81	11.83	11.69	11.97	19,404,851	11.836	1.38%
2011-08-23	0	14.52	14.52	14.62	14.24	15.34	31,885,129	466,333,448	14.625	11.65	11.65	11.73	11.43	12.31	39,728,790	11.738	-3.71%
2011-08-22	0	15.08	15.02	15.10	14.70	15.78	14,418,547	216,758,336	15.033	12.10	12.05	12.12	11.80	12.66	17,965,473	12.065	-2.33%
2011-08-19	0	15.44	15.42	15.46	15.22	16.06	11,161,810	173,390,570	15.534	12.39	12.38	12.41	12.22	12.89	13,907,587	12.467	-2.89%
2011-08-18	0	15.90	15.98	16.04	15.66	16.68	12,348,966	199,059,828	16.120	12.76	12.83	12.87	12.57	13.39	15,386,780	12.937	-4.90%
2011-08-17	0	16.72	16.70	16.76	16.10	16.98	24,314,065	399,983,124	16.451	13.42	13.40	13.45	12.92	13.63	30,295,264	13.203	-1.53%
2011-08-16	0	16.98	16.86	17.00	16.30	17.00	13,528,957	226,336,452	16.730	13.63	13.53	13.64	13.08	13.64	16,857,046	13.427	2.78%
2011-08-15	0	16.52	16.48	16.54	16.30	16.92	13,549,363	223,823,272	16.519	13.26	13.23	13.27	13.08	13.58	16,882,472	13.258	1.47%
2011-08-12	0	16.28	16.16	16.26	15.58	16.56	13,642,969	220,145,465	16.136	13.07	12.97	13.05	12.50	13.29	16,999,105	12.950	2.78%
2011-08-11	0	15.84	15.80	15.86	15.52	15.90	16,120,027	253,037,053	15.697	12.71	12.68	12.73	12.46	12.76	20,085,513	12.598	-1.49%
2011-08-10	0	16.08	16.00	16.08	15.26	16.40	22,207,212	353,864,526	15.935	12.91	12.84	12.91	12.25	13.16	27,670,130	12.789	1.52%
2011-08-09	0	15.84	15.80	15.84	14.90	16.14	29,795,849	460,689,157	15.462	12.71	12.68	12.71	11.96	12.95	37,125,553	12.409	-0.25%
2011-08-08	0	15.88	15.84	15.88	14.80	16.20	18,097,656	278,591,763	15.394	12.74	12.71	12.74	11.88	13.00	22,549,634	12.355	0.13%
2011-08-05	0	15.86	15.82	15.86	15.24	15.90	21,547,717	340,212,386	15.789	12.73	12.70	12.73	12.23	12.76	26,848,401	12.672	-6.26%
2011-08-04	0	16.92	16.82	16.92	16.56	17.18	10,136,935	170,938,944	16.863	13.58	13.50	13.58	13.29	13.79	12,630,595	13.534	-0.82%
2011-08-03	0	17.06	17.00	17.06	16.46	17.24	13,669,384	232,943,741	17.041	13.69	13.64	13.69	13.21	13.84	17,032,018	13.677	-0.58%
2011-08-02	0	17.16	17.08	17.18	16.98	17.46	9,833,252	169,067,799	17.194	13.77	13.71	13.79	13.63	14.01	12,252,207	13.799	-1.61%
2011-08-01	0	17.44	17.42	17.44	17.22	17.50	5,773,267	100,085,092	17.336	14.00	13.98	14.00	13.82	14.04	7,193,476	13.913	2.23%
2011-07-29	0	17.06	17.02	17.06	17.00	17.54	7,495,000	127,997,975	17.078	13.69	13.66	13.69	13.64	14.08	9,338,751	13.706	-2.51%
2011-07-28	0	17.50	17.50	17.54	16.70	17.54	9,167,874	156,944,966	17.119	14.04	14.04	14.08	13.40	14.08	11,423,148	13.739	1.63%
2011-07-27	0	17.22	17.20	17.22	16.82	17.26	11,329,368	193,987,758	17.123	13.82	13.80	13.82	13.50	13.85	14,116,364	13.742	1.89%
2011-07-26	0	16.90	16.84	16.88	16.52	16.94	9,531,758	159,004,244	16.682	13.56	13.52	13.55	13.26	13.60	11,876,546	13.388	1.93%
2011-07-25	0	16.58	16.56	16.62	16.38	16.66	10,530,119	174,331,176	16.556	13.31	13.29	13.34	13.15	13.37	13,120,502	13.287	-0.72%
2011-07-22	0	16.70	16.60	16.74	16.52	16.74	8,825,000	146,539,680	16.605	13.40	13.32	13.44	13.26	13.44	10,995,928	13.327	1.95%
2011-07-21	0	16.38	16.38	16.46	16.30	16.60	3,511,706	57,645,001	16.415	13.15	13.15	13.21	13.08	13.32	4,375,577	13.174	0.24%
2011-07-20	0	16.34	16.32	16.40	16.16	16.60	15,319,800	250,598,612	16.358	13.11	13.10	13.16	12.97	13.32	19,088,432	13.128	0.12%
2011-07-19	0	16.32	16.26	16.34	15.90	16.36	9,000,291	144,985,217	16.109	13.10	13.05	13.11	12.76	13.13	11,214,340	12.929	0.49%
2011-07-18	0	16.24	16.14	16.20	16.12	16.46	8,618,999	140,479,440	16.299	13.03	12.95	13.00	12.94	13.21	10,739,251	13.081	0.87%
2011-07-15	0	16.10	16.08	16.12	15.72	16.12	7,680,230	122,834,919	15.994	12.92	12.91	12.94	12.62	12.94	9,569,547	12.836	1.13%
2011-07-14	0	15.92	15.90	16.00	15.90	16.18	14,208,226	227,556,174	16.016	12.78	12.76	12.84	12.76	12.99	17,703,414	12.854	0.25%
2011-07-13	0	15.88	15.86	15.94	15.34	15.98	22,685,264	357,486,728	15.759	12.74	12.73	12.79	12.31	12.83	28,265,782	12.647	0.76%
2011-07-12	0	15.76	15.76	15.80	15.50	16.80	23,821,846	381,966,668	16.034	12.65	12.65	12.68	12.44	13.48	29,681,960	12.869	-6.75%
2011-07-11	0	16.90	16.78	16.92	16.72	17.34	7,695,321	130,640,790	16.977	13.56	13.47	13.58	13.42	13.92	9,588,351	13.625	-0.82%
2011-07-08	0	17.04	17.00	17.06	16.82	17.46	13,947,750	238,853,608	17.125	13.68	13.64	13.69	13.50	14.01	17,378,861	13.744	0.59%
2011-07-07	0	16.94	16.90	16.92	16.62	17.06	19,955,283	336,081,517	16.842	13.60	13.56	13.58	13.34	13.69	24,864,232	13.517	1.80%
2011-07-06	0	16.64	16.52	16.66	16.38	16.80	8,523,478	141,943,982	16.653	13.35	13.26	13.37	13.15	13.48	10,620,232	13.365	-0.36%
2011-07-05	0	16.70	16.70	16.74	16.60	16.86	12,539,475	209,513,519	16.708	13.40	13.40	13.44	13.32	13.53	15,624,154	13.410	0.36%
2011-07-04	0	16.64	16.62	16.64	16.40	16.70	12,384,635	205,513,822	16.594	13.35	13.34	13.35	13.16	13.40	15,431,224	13.318	1.46%
2011-06-30	0	16.40	16.26	16.40	16.26	16.68	14,374,363	235,832,386	16.407	13.16	13.05	13.16	13.05	13.39	17,910,420	13.167	1.23%
2011-06-29	0	16.20	16.20	16.22	15.78	16.28	12,563,580	201,416,669	16.032	13.00	13.00	13.02	12.66	13.07	15,654,189	12.867	0.37%
2011-06-28	0	16.14	16.08	16.14	15.82	16.28	12,095,000	195,010,332	16.123	12.95	12.91	12.95	12.70	13.07	15,070,339	12.940	1.89%
2011-06-27	0	15.84	15.80	15.86	15.38	15.96	11,215,018	176,838,803	15.768	12.71	12.68	12.73	12.34	12.81	13,973,884	12.655	0.64%
2011-06-24	0	15.74	15.68	15.72	15.06	15.82	10,877,817	170,193,241	15.646	12.63	12.58	12.62	12.09	12.70	13,553,733	12.557	2.88%
2011-06-23	0	15.30	15.24	15.32	15.06	15.60	10,700,129	162,915,850	15.226	12.28	12.23	12.30	12.09	12.52	13,332,334	12.220	-2.42%
2011-06-22	0	15.68	15.66	15.74	15.42	15.98	20,603,333	323,822,222	15.717	12.58	12.57	12.63	12.38	12.83	25,671,701	12.614	1.82%
2011-06-21	0	15.40	15.40	15.46	14.72	15.48	11,131,537	170,043,028	15.276	12.36	12.36	12.41	11.81	12.42	13,869,867	12.260	3.91%
2011-06-20	0	14.82	14.76	14.84	14.52	15.08	12,326,913	182,945,914	14.841	11.89	11.85	11.91	11.65	12.10	15,359,302	11.911	2.49%
2011-06-17	0	14.46	14.46	14.50	14.36	15.08	7,925,167	115,913,318	14.626	11.61	11.61	11.64	11.52	12.10	9,874,738	11.738	-2.82%
2011-06-16	0	14.88	14.78	14.90	14.52	14.96	11,015,514	162,648,874	14.765	11.94	11.86	11.96	11.65	12.01	13,725,303	11.850	-2.11%
2011-06-15	0	15.20	15.18	15.22	15.00	15.60	10,447,130	158,789,669	15.199	12.20	12.18	12.22	12.04	12.52	13,017,098	12.199	-2.06%
2011-06-14	0	15.52	15.48	15.60	15.26	15.84	11,222,380	174,563,693	15.555	12.46	12.42	12.52	12.25	12.71	13,983,057	12.484	-2.02%
2011-06-13	0	15.84	15.82	15.84	15.28	15.90	6,622,257	104,310,407	15.752	12.71	12.70	12.71	12.26	12.76	8,251,316	12.642	0.13%
2011-06-10	0	15.82	15.80	15.82	15.70	16.00	7,383,000	116,683,534	15.804	12.70	12.68	12.70	12.60	12.84	9,199,199	12.684	-1.37%
2011-06-09	0	16.04	16.00	16.06	15.34	16.14	15,687,567	246,852,633	15.736	12.87	12.84	12.89	12.31	12.95	19,546,669	12.629	-0.50%
2011-06-08	0	16.12	16.10	16.14	15.80	16.24	9,123,553	145,910,700	15.993	12.94	12.92	12.95	12.68	13.03	11,367,924	12.835	0.62%
2011-06-07	0	16.02	16.00	16.02	15.72	16.20	5,998,582	95,919,572	15.990	12.86	12.84	12.86	12.62	13.00	7,474,218	12.833	0.25%
2011-06-03	0	15.98	15.98	16.00	15.92	16.44	12,455,410	201,533,453	16.180	12.83	12.83	12.84	12.78	13.19	15,519,409	12.986	-1.84%
2011-06-02	0	16.28	16.20	16.32	16.06	16.32	5,521,485	89,714,889	16.248	13.07	13.00	13.10	12.89	13.10	6,879,756	13.040	-0.73%
2011-06-01	0	16.40	16.42	16.48	16.16	16.68	9,110,003	149,395,444	16.399	13.16	13.18	13.23	12.97	13.39	11,351,041	13.161	-0.24%
2011-05-31	0	16.44	16.42	16.44	15.74	16.60	20,461,990	331,552,635	16.203	13.19	13.18	13.19	12.63	13.32	25,495,588	13.004	2.88%
2011-05-30	0	15.98	15.96	15.98	15.72	16.00	15,459,740	245,658,103	15.890	12.83	12.81	12.83	12.62	12.84	19,262,797	12.753	2.30%
2011-05-27	0	15.62	15.54	15.62	15.20	15.64	10,420,968	161,470,631	15.495	12.54	12.47	12.54	12.20	12.55	12,984,500	12.436	0.77%
2011-05-26	0	15.50	15.40	15.50	15.14	15.70	17,384,692	269,436,193	15.499	12.44	12.36	12.44	12.15	12.60	21,661,282	12.439	2.38%
2011-05-25	0	15.14	15.04	15.14	14.72	15.16	6,737,532	100,705,642	14.947	12.15	12.07	12.15	11.81	12.17	8,394,948	11.996	1.20%
2011-05-24	0	14.96	14.92	15.02	14.66	15.02	4,496,818	66,799,240	14.855	12.01	11.97	12.05	11.77	12.05	5,603,024	11.922	0.54%
2011-05-23	0	14.88	14.82	14.90	14.84	15.30	12,398,669	186,457,182	15.039	11.94	11.89	11.96	11.91	12.28	15,448,710	12.069	-3.38%
2011-05-20	0	15.40	15.40	15.42	14.90	15.48	25,514,505	390,485,970	15.305	12.36	12.36	12.38	11.96	12.42	31,791,009	12.283	3.08%
2011-05-19	0	14.94	14.88	15.00	14.68	15.08	8,409,608	125,365,101	14.907	11.99	11.94	12.04	11.78	12.10	10,478,350	11.964	0.89%
2011-05-18	0	15.00	14.98	15.02	14.64	15.02	13,120,629	194,623,319	14.833	11.88	11.87	11.90	11.60	11.90	16,560,018	11.753	0.13%
2011-05-17	0	14.98	14.96	14.98	14.70	15.12	8,602,416	128,408,858	14.927	11.87	11.85	11.87	11.65	11.98	10,857,419	11.827	0.94%
2011-05-16	0	14.84	14.84	14.88	14.80	15.10	8,042,083	119,894,185	14.908	11.76	11.76	11.79	11.73	11.96	10,150,202	11.812	-1.20%
2011-05-13	0	15.02	15.04	15.08	14.44	15.12	12,747,900	188,676,106	14.801	11.90	11.92	11.95	11.44	11.98	16,089,583	11.727	1.49%
2011-05-12	0	14.80	14.74	14.80	14.64	15.20	14,955,414	221,246,209	14.794	11.73	11.68	11.73	11.60	12.04	18,875,766	11.721	-2.50%
2011-05-11	0	15.18	15.20	15.22	14.90	15.36	11,090,160	167,704,029	15.122	12.03	12.04	12.06	11.81	12.17	13,997,290	11.981	-0.52%
2011-05-09	0	15.26	15.22	15.26	15.10	15.54	8,517,141	130,080,151	15.273	12.09	12.06	12.09	11.96	12.31	10,749,790	12.101	1.73%
2011-05-06	0	15.00	14.98	15.02	14.64	15.14	13,382,184	200,314,627	14.969	11.88	11.87	11.90	11.60	12.00	16,890,136	11.860	-0.92%
2011-05-05	0	15.14	15.12	15.18	14.66	15.22	7,869,164	117,996,259	14.995	12.00	11.98	12.03	11.62	12.06	9,931,955	11.880	0.80%
2011-05-04	0	15.02	15.00	15.06	14.70	15.06	7,459,614	111,365,427	14.929	11.90	11.88	11.93	11.65	11.93	9,415,047	11.828	-0.13%
2011-05-03	0	15.04	15.00	15.10	15.00	15.34	7,273,989	109,948,964	15.115	11.92	11.88	11.96	11.88	12.15	9,180,763	11.976	-0.79%
2011-04-29	0	15.16	15.08	15.20	14.96	15.22	6,081,254	91,928,129	15.117	12.01	11.95	12.04	11.85	12.06	7,675,370	11.977	-0.39%
2011-04-28	0	15.22	15.12	15.24	14.96	15.46	8,994,994	136,751,299	15.203	12.06	11.98	12.07	11.85	12.25	11,352,906	12.045	0.79%
2011-04-27	0	15.10	15.06	15.08	15.04	15.50	12,560,988	190,898,824	15.198	11.96	11.93	11.95	11.92	12.28	15,853,675	12.041	-2.08%
2011-04-26	0	15.42	15.40	15.46	14.80	15.46	8,980,141	136,218,499	15.169	12.22	12.20	12.25	11.73	12.25	11,334,159	12.018	-0.26%
2011-04-21	0	15.46	15.46	15.48	15.32	15.54	11,600,429	178,598,641	15.396	12.25	12.25	12.26	12.14	12.31	14,641,319	12.198	1.44%
2011-04-20	0	15.24	15.20	15.30	14.98	15.38	21,852,021	332,430,549	15.213	12.07	12.04	12.12	11.87	12.19	27,580,222	12.053	0.00%
2011-04-19	0	15.24	15.22	15.28	15.20	15.50	11,080,588	169,746,598	15.319	12.07	12.06	12.11	12.04	12.28	13,985,209	12.138	-0.65%
2011-04-18	0	15.34	15.32	15.34	14.80	15.56	7,242,500	111,355,064	15.375	12.15	12.14	12.15	11.73	12.33	9,141,020	12.182	-0.90%
2011-04-15	0	15.48	15.56	15.58	15.22	15.78	8,448,542	130,762,761	15.478	12.26	12.33	12.34	12.06	12.50	10,663,209	12.263	-1.02%
2011-04-14	0	15.64	15.60	15.68	15.26	15.68	9,121,844	141,818,813	15.547	12.39	12.36	12.42	12.09	12.42	11,513,008	12.318	-0.13%
2011-04-13	0	15.66	15.66	15.68	15.42	15.86	14,633,690	228,704,554	15.629	12.41	12.41	12.42	12.22	12.57	18,469,707	12.383	0.00%
2011-04-12	0	15.66	15.54	15.68	15.24	15.72	25,622,690	396,384,632	15.470	12.41	12.31	12.42	12.07	12.46	32,339,319	12.257	2.49%
2011-04-11	0	15.28	15.26	15.30	15.06	15.46	17,487,000	267,615,756	15.304	12.11	12.09	12.12	11.93	12.25	22,070,972	12.125	1.19%
2011-04-08	0	15.10	15.10	15.16	14.74	15.20	11,854,078	178,940,876	15.095	11.96	11.96	12.01	11.68	12.04	14,961,458	11.960	0.40%
2011-04-07	0	15.04	14.94	15.04	14.40	15.08	16,256,192	240,081,043	14.769	11.92	11.84	11.92	11.41	11.95	20,517,525	11.701	0.80%
2011-04-06	0	14.92	14.90	14.92	14.88	15.20	13,823,363	206,950,067	14.971	11.82	11.81	11.82	11.79	12.04	17,446,964	11.862	-1.19%
2011-04-04	0	15.10	15.06	15.10	14.98	15.20	20,460,867	308,715,710	15.088	11.96	11.93	11.96	11.87	12.04	25,824,397	11.954	1.75%
2011-04-01	0	14.84	14.80	14.86	14.32	14.88	25,290,274	368,714,577	14.579	11.76	11.73	11.77	11.35	11.79	31,919,765	11.551	4.07%
2011-03-31	0	14.26	14.22	14.36	14.18	14.40	11,956,809	170,557,549	14.265	11.30	11.27	11.38	11.23	11.41	15,091,119	11.302	0.42%
2011-03-30	0	14.20	14.18	14.20	13.70	14.26	18,808,874	265,919,088	14.138	11.25	11.23	11.25	10.85	11.30	23,739,357	11.202	2.31%
2011-03-29	0	13.88	13.80	13.82	13.68	14.10	9,093,051	126,282,009	13.888	11.00	10.93	10.95	10.84	11.17	11,476,667	11.003	-1.28%
2011-03-28	0	14.06	14.08	14.10	13.96	14.20	10,719,419	151,092,981	14.095	11.14	11.16	11.17	11.06	11.25	13,529,364	11.168	0.86%
2011-03-25	0	13.94	13.88	13.96	13.86	14.20	17,316,434	241,471,275	13.945	11.04	11.00	11.06	10.98	11.25	21,855,695	11.048	-1.13%
2011-03-24	0	14.10	14.08	14.10	13.98	14.24	20,876,875	294,875,213	14.125	11.17	11.16	11.17	11.08	11.28	26,349,455	11.191	0.71%
2011-03-23	0	14.00	13.98	14.00	13.68	14.16	18,568,000	259,374,512	13.969	11.09	11.08	11.09	10.84	11.22	23,435,341	11.068	-0.71%
2011-03-22	0	14.10	14.08	14.10	13.84	14.16	11,941,564	167,707,933	14.044	11.17	11.16	11.17	10.97	11.22	15,071,878	11.127	1.15%
2011-03-21	0	13.94	13.86	13.96	13.60	13.98	12,402,598	170,828,575	13.774	11.04	10.98	11.06	10.78	11.08	15,653,765	10.913	3.11%
2011-03-18	0	13.52	13.46	13.48	13.28	13.54	8,972,000	120,450,594	13.425	10.71	10.66	10.68	10.52	10.73	11,323,884	10.637	1.20%
2011-03-17	0	13.36	13.34	13.42	12.78	13.44	13,976,929	185,504,538	13.272	10.59	10.57	10.63	10.13	10.65	17,640,785	10.516	0.91%
2011-03-16	0	13.24	13.20	13.24	13.02	13.28	19,478,000	255,891,281	13.138	10.49	10.46	10.49	10.32	10.52	24,583,885	10.409	-0.30%
2011-03-15	0	13.28	13.28	13.32	12.56	13.66	28,377,461	370,317,806	13.050	10.52	10.52	10.55	9.951	10.82	35,816,215	10.339	-3.07%
2011-03-14	0	13.70	13.64	13.70	13.48	14.04	14,657,654	200,685,838	13.692	10.85	10.81	10.85	10.68	11.12	18,499,953	10.848	-2.42%
2011-03-11	0	14.04	13.98	14.04	13.74	14.20	8,792,311	122,401,685	13.921	11.12	11.08	11.12	10.89	11.25	11,097,092	11.030	-1.40%
2011-03-10	0	14.24	14.22	14.26	14.06	14.36	8,819,885	124,957,272	14.168	11.28	11.27	11.30	11.14	11.38	11,131,894	11.225	-0.84%
2011-03-09	0	14.36	14.30	14.36	14.24	14.54	11,441,917	164,349,963	14.364	11.38	11.33	11.38	11.28	11.52	14,441,255	11.381	0.28%
2011-03-08	0	14.32	14.32	14.34	14.00	14.40	11,894,000	169,197,533	14.226	11.35	11.35	11.36	11.09	11.41	15,011,845	11.271	0.56%
2011-03-07	0	14.24	14.20	14.24	14.08	14.44	13,671,970	195,204,907	14.278	11.28	11.25	11.28	11.16	11.44	17,255,885	11.312	0.42%
2011-03-04	0	14.18	14.16	14.18	13.90	14.22	20,426,998	288,912,455	14.144	11.23	11.22	11.23	11.01	11.27	25,781,649	11.206	3.35%
2011-03-03	0	13.72	13.66	13.74	13.46	13.80	9,617,281	131,074,549	13.629	10.87	10.82	10.89	10.66	10.93	12,138,316	10.798	0.15%
2011-03-02	0	13.70	13.60	13.70	13.38	13.72	5,997,676	81,274,753	13.551	10.85	10.78	10.85	10.60	10.87	7,569,883	10.737	-0.15%
2011-03-01	0	13.72	13.70	13.76	13.38	13.80	12,755,316	173,527,154	13.604	10.87	10.85	10.90	10.60	10.93	16,098,943	10.779	1.48%
2011-02-28	0	13.52	13.52	13.58	12.82	13.60	12,497,513	167,035,014	13.366	10.71	10.71	10.76	10.16	10.78	15,773,561	10.590	4.16%
2011-02-25	0	12.98	12.96	13.00	12.94	13.20	10,197,930	133,017,736	13.044	10.28	10.27	10.30	10.25	10.46	12,871,174	10.335	-0.92%
2011-02-24	0	13.10	13.04	13.18	13.00	13.36	9,952,500	131,083,651	13.171	10.38	10.33	10.44	10.30	10.59	12,561,408	10.435	-0.46%
2011-02-23	0	13.16	13.16	13.18	13.12	13.42	9,587,448	126,961,515	13.243	10.43	10.43	10.44	10.40	10.63	12,100,663	10.492	-1.79%
2011-02-22	0	13.40	13.40	13.46	13.24	13.64	14,963,000	200,826,583	13.422	10.62	10.62	10.66	10.49	10.81	18,885,341	10.634	-3.04%
2011-02-21	0	13.82	13.74	13.82	13.36	13.96	16,700,390	229,420,483	13.737	10.95	10.89	10.95	10.59	11.06	21,078,163	10.884	2.07%
2011-02-18	0	13.54	13.58	13.60	13.10	13.88	18,225,916	248,513,006	13.635	10.73	10.76	10.78	10.38	11.00	23,003,584	10.803	1.35%
2011-02-17	0	13.36	13.30	13.40	13.02	13.48	20,873,320	277,512,512	13.295	10.59	10.54	10.62	10.32	10.68	26,344,968	10.534	1.83%
2011-02-16	0	13.12	13.02	13.04	12.74	13.20	13,729,031	178,859,605	13.028	10.40	10.32	10.33	10.09	10.46	17,327,904	10.322	0.92%
2011-02-15	0	13.00	12.94	13.00	12.72	13.10	16,008,797	207,193,458	12.943	10.30	10.25	10.30	10.08	10.38	20,205,279	10.254	0.31%
2011-02-14	0	12.96	12.92	12.98	12.30	13.04	24,470,395	311,182,368	12.717	10.27	10.24	10.28	9.745	10.33	30,884,966	10.076	5.19%
2011-02-11	0	12.32	12.30	12.34	11.80	12.52	25,056,868	303,531,259	12.114	9.761	9.745	9.777	9.349	9.920	31,625,175	9.5978	-1.28%
2011-02-10	0	12.48	12.40	12.42	11.56	12.88	34,906,031	433,502,212	12.419	9.888	9.825	9.840	9.159	10.20	44,056,158	9.8398	-0.79%
2011-02-09	0	12.58	12.54	12.56	12.30	12.90	26,003,577	325,650,175	12.523	9.967	9.936	9.951	9.745	10.22	32,820,050	9.9223	-3.38%
2011-02-08	0	13.02	12.98	13.02	12.80	13.14	11,244,840	145,775,406	12.964	10.32	10.28	10.32	10.14	10.41	14,192,517	10.271	-0.61%
2011-02-07	0	13.10	13.08	13.12	13.02	13.38	11,197,389	146,919,076	13.121	10.38	10.36	10.40	10.32	10.60	14,132,628	10.396	-2.67%
2011-02-02	0	13.46	13.40	13.50	13.08	13.60	7,503,314	100,756,319	13.428	10.66	10.62	10.70	10.36	10.78	9,470,203	10.639	2.28%
2011-02-01	0	13.16	13.12	13.16	13.02	13.34	9,381,000	123,202,740	13.133	10.43	10.40	10.43	10.32	10.57	11,840,098	10.406	-1.35%
2011-01-31	0	13.34	13.30	13.36	13.00	13.46	5,516,894	73,063,895	13.244	10.57	10.54	10.59	10.30	10.66	6,963,070	10.493	1.21%
2011-01-28	0	13.18	13.14	13.26	12.98	13.46	11,542,000	152,071,435	13.176	10.44	10.41	10.51	10.28	10.66	14,567,574	10.439	-1.64%
2011-01-27	0	13.40	13.34	13.40	13.26	13.64	8,694,298	116,542,869	13.405	10.62	10.57	10.62	10.51	10.81	10,973,386	10.621	-2.47%
2011-01-26	0	13.74	13.68	13.76	13.30	13.84	7,849,885	106,520,792	13.570	10.89	10.84	10.90	10.54	10.97	9,907,622	10.751	2.54%
2011-01-25	0	13.40	13.40	13.44	13.36	14.08	10,500,200	142,954,280	13.614	10.62	10.62	10.65	10.59	11.16	13,252,680	10.787	-4.01%
2011-01-24	0	13.96	13.94	13.96	13.88	14.18	3,909,500	54,502,569	13.941	11.06	11.04	11.06	11.00	11.23	4,934,321	11.046	-0.85%
2011-01-21	0	14.08	14.08	14.10	14.00	14.18	5,770,875	81,291,060	14.086	11.16	11.16	11.17	11.09	11.23	7,283,629	11.161	0.00%
2011-01-20	0	14.08	14.04	14.10	13.90	14.14	7,325,000	102,657,043	14.015	11.16	11.12	11.17	11.01	11.20	9,245,146	11.104	0.14%
2011-01-19	0	14.06	14.06	14.08	13.96	14.20	5,197,410	73,039,094	14.053	11.14	11.14	11.16	11.06	11.25	6,559,838	11.134	0.29%
2011-01-18	0	14.02	13.96	14.06	13.96	14.20	4,660,660	65,395,428	14.031	11.11	11.06	11.14	11.06	11.25	5,882,387	11.117	-0.14%
2011-01-17	0	14.04	14.02	14.08	13.88	14.20	9,221,550	129,463,809	14.039	11.12	11.11	11.16	11.00	11.25	11,638,850	11.123	0.57%
2011-01-14	0	13.96	14.02	14.04	13.80	14.22	8,284,070	115,505,432	13.943	11.06	11.11	11.12	10.93	11.27	10,455,623	11.047	-0.43%
2011-01-13	0	14.02	13.94	14.00	13.86	14.36	16,979,090	239,341,832	14.096	11.11	11.04	11.09	10.98	11.38	21,429,921	11.169	-1.82%
2011-01-12	0	14.28	14.26	14.28	14.10	14.36	14,385,760	204,160,501	14.192	11.31	11.30	11.31	11.17	11.38	18,156,785	11.244	1.28%
2011-01-11	0	14.10	14.10	14.12	13.84	14.14	17,801,000	248,361,282	13.952	11.17	11.17	11.19	10.97	11.20	22,467,283	11.054	1.59%
2011-01-10	0	13.88	13.80	13.88	13.66	14.00	9,056,531	124,929,797	13.794	11.00	10.93	11.00	10.82	11.09	11,430,574	10.929	-0.57%
2011-01-07	0	13.96	13.94	13.96	13.80	13.98	6,391,721	89,098,290	13.940	11.06	11.04	11.06	10.93	11.08	8,067,221	11.044	0.14%
2011-01-06	0	13.94	13.90	13.94	13.74	13.94	10,666,000	147,919,356	13.868	11.04	11.01	11.04	10.89	11.04	13,461,942	10.988	1.90%
2011-01-05	0	13.68	13.64	13.70	13.54	13.76	9,180,936	125,390,384	13.658	10.84	10.81	10.85	10.73	10.90	11,587,590	10.821	0.29%
2011-01-04	0	13.64	13.60	13.64	13.34	13.80	16,171,917	219,513,075	13.574	10.81	10.78	10.81	10.57	10.93	20,411,158	10.755	1.34%
2011-01-03	0	13.46	13.40	13.48	12.94	13.50	7,349,845	98,116,788	13.350	10.66	10.62	10.68	10.25	10.70	9,276,504	10.577	2.44%
2010-12-31	0	13.14	13.16	13.24	13.02	13.32	6,865,000	90,335,958	13.159	10.41	10.43	10.49	10.32	10.55	8,664,564	10.426	1.23%
2010-12-30	0	12.98	12.96	12.98	12.80	13.16	5,268,400	67,984,779	12.904	10.28	10.27	10.28	10.14	10.43	6,649,437	10.224	0.62%
2010-12-29	0	12.90	12.90	12.94	12.76	12.94	5,929,000	76,027,035	12.823	10.22	10.22	10.25	10.11	10.25	7,483,204	10.160	0.94%
2010-12-28	0	12.78	12.78	12.80	12.76	12.98	12,604,000	162,197,719	12.869	10.13	10.13	10.14	10.11	10.28	15,907,962	10.196	-3.77%
2010-12-24	0	13.28	13.22	13.28	13.02	13.30	3,872,000	50,965,820	13.163	10.52	10.47	10.52	10.32	10.54	4,886,991	10.429	0.91%
2010-12-23	0	13.16	13.12	13.18	13.08	13.36	8,367,703	110,945,836	13.259	10.43	10.40	10.44	10.36	10.59	10,561,179	10.505	-1.05%
2010-12-22	0	13.30	13.24	13.30	13.12	13.40	12,885,075	171,044,743	13.275	10.54	10.49	10.54	10.40	10.62	16,262,717	10.518	1.68%
2010-12-21	0	13.08	13.06	13.08	13.00	13.20	14,411,410	187,962,047	13.043	10.36	10.35	10.36	10.30	10.46	18,189,159	10.334	0.31%
2010-12-20	0	13.04	13.02	13.04	12.70	13.42	16,187,590	210,232,884	12.987	10.33	10.32	10.33	10.06	10.63	20,430,940	10.290	-1.95%
2010-12-17	0	13.30	13.20	13.30	12.94	13.50	17,571,347	232,843,773	13.251	10.54	10.46	10.54	10.25	10.70	22,177,429	10.499	2.31%
2010-12-16	0	13.00	13.00	13.02	13.00	13.64	15,134,042	200,583,975	13.254	10.30	10.30	10.32	10.30	10.81	19,101,219	10.501	-4.27%
2010-12-15	0	13.58	13.56	13.62	13.50	13.84	9,303,663	126,705,169	13.619	10.76	10.74	10.79	10.70	10.97	11,742,488	10.790	-0.73%
2010-12-14	0	13.68	13.66	13.68	13.52	13.94	13,056,619	178,878,770	13.700	10.84	10.82	10.84	10.71	11.04	16,479,229	10.855	-1.44%
2010-12-13	0	13.88	13.88	13.90	13.78	14.36	12,916,636	181,763,719	14.072	11.00	11.00	11.01	10.92	11.38	16,302,551	11.149	0.43%
2010-12-10	0	13.82	13.80	13.82	13.34	14.00	13,823,387	189,257,971	13.691	10.95	10.93	10.95	10.57	11.09	17,446,994	10.848	2.22%
2010-12-09	0	13.52	13.54	13.56	13.50	13.90	20,026,038	272,864,104	13.626	10.71	10.73	10.74	10.70	11.01	25,275,583	10.796	-0.44%
2010-12-08	0	13.58	13.56	13.58	13.54	14.12	27,997,351	383,895,946	13.712	10.76	10.74	10.76	10.73	11.19	35,336,464	10.864	-3.69%
2010-12-07	0	14.10	14.04	14.06	14.00	14.32	9,661,933	136,501,711	14.128	11.17	11.12	11.14	11.09	11.35	12,194,673	11.194	-0.14%
2010-12-06	0	14.12	14.08	14.12	14.06	14.50	18,827,436	266,990,552	14.181	11.19	11.16	11.19	11.14	11.49	23,762,785	11.236	-2.49%
2010-12-03	0	14.48	14.48	14.50	14.30	14.68	14,798,707	213,681,979	14.439	11.47	11.47	11.49	11.33	11.63	18,677,981	11.440	-1.36%
2010-12-02	0	14.68	14.66	14.74	14.48	14.74	13,610,355	198,131,119	14.557	11.63	11.62	11.68	11.47	11.68	17,178,119	11.534	2.95%
2010-12-01	0	14.26	14.26	14.28	14.02	14.48	12,524,968	178,323,477	14.237	11.30	11.30	11.31	11.11	11.47	15,808,213	11.280	0.99%
2010-11-30	0	14.12	14.16	14.30	14.04	14.60	12,895,000	184,360,264	14.297	11.19	11.22	11.33	11.12	11.57	16,275,244	11.328	-2.89%
2010-11-29	0	14.54	14.60	14.62	14.40	14.64	6,384,930	92,896,072	14.549	11.52	11.57	11.58	11.41	11.60	8,058,650	11.527	-0.27%
2010-11-26	0	14.58	14.56	14.64	14.34	14.92	9,634,040	141,894,145	14.728	11.55	11.54	11.60	11.36	11.82	12,159,469	11.669	-0.95%
2010-11-25	0	14.72	14.68	14.76	14.66	14.96	9,159,549	135,923,455	14.840	11.66	11.63	11.69	11.62	11.85	11,560,596	11.757	1.38%
2010-11-24	0	14.52	14.50	14.62	14.48	14.70	5,220,421	76,034,104	14.565	11.50	11.49	11.58	11.47	11.65	6,588,881	11.540	0.14%
2010-11-23	0	14.50	14.50	14.58	14.34	14.90	4,084,000	59,545,850	14.580	11.49	11.49	11.55	11.36	11.81	5,154,563	11.552	-2.16%
2010-11-22	0	14.82	14.76	14.86	14.56	14.86	10,645,802	156,632,901	14.713	11.74	11.69	11.77	11.54	11.77	13,436,450	11.657	2.92%
2010-11-19	0	14.40	14.36	14.50	14.12	14.66	11,186,398	160,525,443	14.350	11.41	11.38	11.49	11.19	11.62	14,118,755	11.370	-0.69%
2010-11-18	0	14.50	14.42	14.44	14.00	14.72	17,650,025	253,139,301	14.342	11.49	11.43	11.44	11.09	11.66	22,276,732	11.363	3.13%
2010-11-17	0	14.06	14.08	14.10	14.00	14.46	17,103,256	246,450,468	14.410	11.14	11.16	11.17	11.09	11.46	21,586,635	11.417	-3.57%
2010-11-16	0	14.58	14.52	14.62	14.36	15.10	18,205,264	267,177,922	14.676	11.55	11.50	11.58	11.38	11.96	22,977,519	11.628	-2.80%
2010-11-15	0	15.00	14.96	15.02	14.68	15.12	24,061,411	360,724,378	14.992	11.88	11.85	11.90	11.63	11.98	30,368,773	11.878	3.45%
2010-11-12	0	14.50	14.48	14.52	14.20	14.70	12,973,490	188,575,695	14.536	11.49	11.47	11.50	11.25	11.65	16,374,309	11.517	-2.03%
2010-11-11	0	14.80	14.76	14.80	14.70	14.96	8,996,400	133,278,064	14.815	11.73	11.69	11.73	11.65	11.85	11,354,680	11.738	-0.54%
2010-11-10	0	14.88	14.90	14.92	14.66	14.96	21,090,038	313,354,961	14.858	11.79	11.81	11.82	11.62	11.85	26,618,496	11.772	0.00%
2010-11-09	0	14.88	14.88	14.90	14.50	14.94	21,250,747	314,576,543	14.803	11.79	11.79	11.81	11.49	11.84	26,821,333	11.729	2.06%
2010-11-08	0	14.58	14.50	14.58	14.14	14.66	8,844,142	127,375,488	14.402	11.55	11.49	11.55	11.20	11.62	11,162,510	11.411	0.83%
2010-11-05	0	14.46	14.44	14.46	14.20	14.70	18,598,912	268,318,383	14.427	11.46	11.44	11.46	11.25	11.65	23,474,356	11.430	-0.55%
2010-11-04	0	14.54	14.52	14.58	14.32	14.68	12,165,550	176,856,129	14.538	11.52	11.50	11.55	11.35	11.63	15,354,578	11.518	0.00%
2010-11-03	0	14.54	14.52	14.54	14.30	14.68	8,770,000	127,405,815	14.528	11.52	11.50	11.52	11.33	11.63	11,068,933	11.510	0.69%
2010-11-02	0	14.44	14.44	14.46	14.28	14.52	5,614,609	81,065,818	14.438	11.44	11.44	11.46	11.31	11.50	7,086,400	11.440	-0.69%
2010-11-01	0	14.54	14.52	14.54	14.16	14.62	27,584,300	397,891,147	14.425	11.52	11.50	11.52	11.22	11.58	34,815,138	11.429	3.86%
2010-10-29	0	14.00	13.90	13.92	13.50	14.10	13,844,540	191,002,472	13.796	11.09	11.01	11.03	10.70	11.17	17,473,692	10.931	0.43%
2010-10-28	0	13.94	13.92	13.96	13.70	14.04	11,401,750	158,753,206	13.924	11.04	11.03	11.06	10.85	11.12	14,390,559	11.032	0.43%
2010-10-27	0	13.88	13.92	13.94	13.80	14.22	16,278,843	226,857,114	13.936	11.00	11.03	11.04	10.93	11.27	20,546,114	11.041	-1.42%
2010-10-26	0	14.08	14.06	14.08	13.80	14.28	26,708,420	375,695,279	14.067	11.16	11.14	11.16	10.93	11.31	33,709,658	11.145	2.77%
2010-10-25	0	13.70	13.70	13.74	13.58	14.04	35,750,503	492,206,489	13.768	10.85	10.85	10.89	10.76	11.12	45,121,996	10.908	-2.00%
2010-10-22	0	13.98	14.00	14.02	13.92	14.28	17,528,964	246,783,451	14.079	11.08	11.09	11.11	11.03	11.31	22,123,936	11.155	-0.99%
2010-10-21	0	14.12	14.12	14.18	14.04	14.46	18,522,223	262,750,234	14.186	11.19	11.19	11.23	11.12	11.46	23,377,564	11.239	-1.26%
2010-10-20	0	14.30	14.38	14.40	14.22	14.44	16,435,000	235,042,247	14.301	11.33	11.39	11.41	11.27	11.44	20,743,205	11.331	-1.24%
2010-10-19	0	14.48	14.48	14.50	14.32	14.60	14,856,569	214,941,490	14.468	11.47	11.47	11.49	11.35	11.57	18,751,010	11.463	1.69%
2010-10-18	0	14.24	14.24	14.28	14.20	14.94	41,020,274	593,321,765	14.464	11.28	11.28	11.31	11.25	11.84	51,773,164	11.460	-0.28%
2010-10-15	0	14.28	14.28	14.32	14.20	14.80	32,495,440	466,905,854	14.368	11.31	11.31	11.35	11.25	11.73	41,013,664	11.384	-5.56%
2010-10-14	0	15.12	15.10	15.12	14.78	15.52	17,810,380	268,038,334	15.050	11.98	11.96	11.98	11.71	12.30	22,479,122	11.924	-1.31%
2010-10-13	0	15.32	15.26	15.28	14.24	15.38	19,166,851	283,938,704	14.814	12.14	12.09	12.11	11.28	12.19	24,191,172	11.737	7.74%
2010-10-12	0	14.22	14.22	14.26	14.12	14.40	12,625,256	179,621,001	14.227	11.27	11.27	11.30	11.19	11.41	15,934,790	11.272	-0.56%
2010-10-11	0	14.30	14.26	14.32	14.24	14.86	13,509,381	194,877,491	14.425	11.33	11.30	11.35	11.28	11.77	17,050,676	11.429	-2.32%
2010-10-08	0	14.64	14.60	14.68	14.44	14.86	10,342,996	151,773,546	14.674	11.60	11.57	11.63	11.44	11.77	13,054,267	11.626	0.41%
2010-10-07	0	14.58	14.56	14.58	14.36	14.78	9,722,119	141,736,970	14.579	11.55	11.54	11.55	11.38	11.71	12,270,636	11.551	0.14%
2010-10-06	0	14.56	14.54	14.56	14.22	15.28	43,069,912	627,552,441	14.571	11.54	11.52	11.54	11.27	12.11	54,360,086	11.544	-3.32%
2010-10-05	0	15.06	15.06	15.12	14.98	15.56	18,155,503	275,531,099	15.176	11.93	11.93	11.98	11.87	12.33	22,914,714	12.024	-4.20%
2010-10-04	0	15.72	15.56	15.70	15.50	16.00	13,013,559	204,695,332	15.729	12.46	12.33	12.44	12.28	12.68	16,424,881	12.463	0.90%
2010-09-30	0	15.58	15.60	15.66	15.34	15.74	15,072,296	234,940,520	15.588	12.34	12.36	12.41	12.15	12.47	19,023,287	12.350	1.83%
2010-09-29	0	15.30	15.32	15.38	15.00	15.50	10,921,877	167,141,376	15.303	12.12	12.14	12.19	11.88	12.28	13,784,894	12.125	2.68%
2010-09-28	0	14.90	14.90	14.94	14.80	15.52	13,367,402	202,970,603	15.184	11.81	11.81	11.84	11.73	12.30	16,871,479	12.030	-0.27%
2010-09-27	0	14.94	14.94	14.96	14.82	15.16	10,031,546	150,764,627	15.029	11.84	11.84	11.85	11.74	12.01	12,661,175	11.908	0.89%
2010-09-24	0	14.98	14.90	14.98	14.80	15.18	23,674,028	355,181,720	15.003	11.73	11.67	11.73	11.59	11.89	30,225,887	11.751	-1.06%
2010-09-22	0	15.14	15.12	15.14	14.90	15.86	15,185,640	234,433,492	15.438	11.86	11.84	11.86	11.67	12.42	19,388,312	12.091	0.80%
2010-09-21	0	15.02	15.00	15.02	14.96	15.28	10,374,042	156,924,684	15.127	11.76	11.75	11.76	11.72	11.97	13,245,089	11.848	-0.79%
2010-09-20	0	15.14	15.10	15.12	15.04	15.50	5,421,200	82,517,786	15.221	11.86	11.83	11.84	11.78	12.14	6,921,533	11.922	-0.66%
2010-09-17	0	15.24	15.16	15.18	14.48	15.36	19,362,017	292,532,528	15.109	11.94	11.87	11.89	11.34	12.03	24,720,514	11.834	4.67%
2010-09-16	0	14.56	14.50	14.58	14.44	14.76	7,804,000	113,757,620	14.577	11.40	11.36	11.42	11.31	11.56	9,963,781	11.417	0.41%
2010-09-15	0	14.50	14.46	14.52	14.40	14.82	9,692,000	141,115,814	14.560	11.36	11.33	11.37	11.28	11.61	12,374,290	11.404	-0.82%
2010-09-14	0	14.62	14.58	14.62	14.36	14.78	8,606,040	125,400,128	14.571	11.45	11.42	11.45	11.25	11.58	10,987,788	11.413	-0.41%
2010-09-13	0	14.68	14.68	14.70	14.38	14.70	9,536,600	138,987,000	14.574	11.50	11.50	11.51	11.26	11.51	12,175,883	11.415	2.37%
2010-09-10	0	14.34	14.34	14.36	14.24	14.52	6,756,560	97,481,419	14.428	11.23	11.23	11.25	11.15	11.37	8,626,458	11.300	0.42%
2010-09-09	0	14.28	14.28	14.30	14.02	14.50	9,940,604	141,893,851	14.274	11.18	11.18	11.20	10.98	11.36	12,691,696	11.180	1.42%
2010-09-08	0	14.08	14.06	14.08	13.86	14.20	41,045,741	577,066,037	14.059	11.03	11.01	11.03	10.86	11.12	52,405,274	11.012	-2.90%
2010-09-07	0	14.50	14.52	14.56	14.38	14.94	22,193,840	325,345,422	14.659	11.36	11.37	11.40	11.26	11.70	28,336,052	11.482	-2.03%
2010-09-06	0	14.80	14.76	14.78	13.74	14.80	49,572,034	701,749,898	14.156	11.59	11.56	11.58	10.76	11.59	63,291,244	11.088	6.47%
2010-09-03	0	13.90	13.92	13.96	13.54	13.96	74,602,478	1,029,530,768	13.800	10.89	10.90	10.93	10.61	10.93	95,248,939	10.809	1.16%
2010-09-02	0	13.74	13.72	13.74	13.40	13.80	16,798,096	229,806,328	13.681	10.76	10.75	10.76	10.50	10.81	21,447,020	10.715	1.78%
2010-09-01	0	13.50	13.56	13.58	13.34	13.76	20,227,506	273,358,576	13.514	10.57	10.62	10.64	10.45	10.78	25,825,529	10.585	-0.59%
2010-08-31	0	13.58	13.60	13.62	13.18	13.62	24,488,277	328,949,574	13.433	10.64	10.65	10.67	10.32	10.67	31,265,482	10.521	1.34%
2010-08-30	0	13.40	13.38	13.40	13.30	13.50	19,022,492	254,367,401	13.372	10.50	10.48	10.50	10.42	10.57	24,287,024	10.473	0.60%
2010-08-27	0	13.32	13.30	13.32	13.24	13.38	17,524,000	233,183,319	13.307	10.43	10.42	10.43	10.37	10.48	22,373,820	10.422	0.45%
2010-08-26	0	13.26	13.26	13.30	13.10	13.48	14,011,045	185,770,301	13.259	10.39	10.39	10.42	10.26	10.56	17,888,644	10.385	-0.30%
2010-08-25	0	13.30	13.30	13.32	12.80	13.48	27,573,599	366,555,593	13.294	10.42	10.42	10.43	10.03	10.56	35,204,676	10.412	4.07%
2010-08-24	0	12.78	12.74	12.78	12.60	13.00	25,102,119	320,799,617	12.780	10.01	9.978	10.01	9.869	10.18	32,049,206	10.010	-1.54%
2010-08-23	0	12.98	12.94	12.98	12.88	13.24	10,577,018	137,084,797	12.961	10.17	10.14	10.17	10.09	10.37	13,504,240	10.151	-1.37%
2010-08-20	0	13.16	13.10	13.16	12.88	13.38	12,392,000	162,120,307	13.083	10.31	10.26	10.31	10.09	10.48	15,821,523	10.247	-0.15%
2010-08-19	0	13.18	13.12	13.18	13.08	13.28	14,008,917	184,370,558	13.161	10.32	10.28	10.32	10.24	10.40	17,885,927	10.308	-1.20%
2010-08-18	0	13.34	13.32	13.34	13.04	13.46	16,231,526	216,292,905	13.326	10.45	10.43	10.45	10.21	10.54	20,723,650	10.437	2.93%
2010-08-17	0	12.96	12.98	13.00	12.90	13.26	21,838,077	284,320,971	13.020	10.15	10.17	10.18	10.10	10.39	27,881,831	10.197	-2.85%
2010-08-16	0	13.34	13.30	13.34	13.14	13.80	31,356,400	418,560,314	13.349	10.45	10.42	10.45	10.29	10.81	40,034,378	10.455	2.93%
2010-08-13	0	12.96	12.84	12.96	12.52	13.00	12,941,626	164,914,509	12.743	10.15	10.06	10.15	9.806	10.18	16,523,260	9.9807	3.85%
2010-08-12	0	12.48	12.46	12.50	12.12	12.66	7,981,027	99,333,380	12.446	9.775	9.759	9.790	9.493	9.916	10,189,800	9.7483	-1.42%
2010-08-11	0	12.66	12.66	12.68	12.28	13.26	15,732,600	200,375,832	12.736	9.916	9.916	9.931	9.618	10.39	20,086,645	9.9756	3.43%
2010-08-10	0	12.24	12.20	12.24	12.20	12.40	3,719,600	45,769,484	12.305	9.587	9.555	9.587	9.555	9.712	4,749,011	9.6377	-0.97%
2010-08-09	0	12.36	12.34	12.36	12.22	12.52	4,992,000	61,737,590	12.367	9.681	9.665	9.681	9.571	9.806	6,373,551	9.6865	-0.80%
2010-08-06	0	12.46	12.46	12.48	12.42	12.68	7,890,850	98,989,747	12.545	9.759	9.759	9.775	9.728	9.931	10,074,667	9.8256	-1.11%
2010-08-05	0	12.60	12.58	12.60	12.50	12.66	19,344,740	242,248,618	12.523	9.869	9.853	9.869	9.790	9.916	24,698,455	9.8082	0.80%
2010-08-04	0	12.50	12.50	12.52	12.36	12.60	15,850,898	197,513,803	12.461	9.790	9.790	9.806	9.681	9.869	20,237,682	9.7597	0.32%
2010-08-03	0	12.46	12.46	12.48	12.08	12.50	12,905,699	159,042,241	12.323	9.759	9.759	9.775	9.462	9.790	16,477,390	9.6521	3.66%
2010-08-02	0	12.02	12.04	12.08	11.90	12.10	17,775,805	213,063,163	11.986	9.415	9.430	9.462	9.321	9.477	22,695,313	9.3880	0.33%
2010-07-30	0	11.98	11.86	11.98	11.74	12.00	8,357,723	99,524,274	11.908	9.383	9.289	9.383	9.195	9.399	10,670,748	9.3268	0.00%
2010-07-29	0	11.98	11.86	11.98	11.72	12.16	10,940,528	130,617,518	11.939	9.383	9.289	9.383	9.180	9.524	13,968,352	9.3510	1.70%
2010-07-28	0	11.78	11.74	11.76	11.70	12.20	11,349,416	134,129,627	11.818	9.227	9.195	9.211	9.164	9.555	14,490,401	9.2564	-1.01%
2010-07-27	0	11.90	11.80	11.90	11.62	11.96	6,751,784	79,294,329	11.744	9.321	9.242	9.321	9.101	9.368	8,620,361	9.1985	0.68%
2010-07-26	0	11.82	11.76	11.78	11.70	12.00	5,742,140	68,126,654	11.864	9.258	9.211	9.227	9.164	9.399	7,331,295	9.2926	-1.50%
2010-07-23	0	12.00	11.96	11.98	11.86	12.00	9,610,613	115,017,827	11.968	9.399	9.368	9.383	9.289	9.399	12,270,379	9.3736	1.01%
2010-07-22	0	11.88	11.88	11.92	11.78	11.94	6,355,150	75,437,561	11.870	9.305	9.305	9.336	9.227	9.352	8,113,957	9.2973	0.51%
2010-07-21	0	11.82	11.76	11.82	11.74	11.94	13,803,056	162,858,064	11.799	9.258	9.211	9.258	9.195	9.352	17,623,093	9.2412	0.17%
2010-07-20	0	11.80	11.76	11.80	11.48	11.82	8,617,000	101,364,108	11.763	9.242	9.211	9.242	8.992	9.258	11,001,781	9.2134	1.72%
2010-07-19	0	11.60	11.56	11.60	11.20	11.68	12,003,340	139,791,020	11.646	9.086	9.054	9.086	8.772	9.148	15,325,301	9.1216	-2.03%
2010-07-16	0	11.84	11.82	11.84	11.74	11.88	9,640,428	113,873,383	11.812	9.274	9.258	9.274	9.195	9.305	12,308,446	9.2516	0.34%
2010-07-15	0	11.80	11.78	11.82	11.72	11.92	13,478,430	158,912,669	11.790	9.242	9.227	9.258	9.180	9.336	17,208,626	9.2345	0.68%
2010-07-14	0	11.72	11.70	11.72	11.50	11.80	13,091,771	152,645,199	11.660	9.180	9.164	9.180	9.007	9.242	16,714,958	9.1323	2.27%
2010-07-13	0	11.46	11.44	11.46	11.30	11.98	8,741,365	100,622,019	11.511	8.976	8.960	8.976	8.851	9.383	11,160,564	9.0159	-1.21%
2010-07-12	0	11.60	11.60	11.62	11.30	11.90	21,828,065	253,588,951	11.618	9.086	9.086	9.101	8.851	9.321	27,869,048	9.0993	4.13%
2010-07-09	0	11.14	11.04	11.16	10.80	11.18	9,863,207	108,750,265	11.026	8.725	8.647	8.741	8.459	8.757	12,592,879	8.6359	2.39%
2010-07-08	0	10.88	10.74	10.88	10.72	11.10	7,596,207	83,300,538	10.966	8.522	8.412	8.522	8.396	8.694	9,698,480	8.5890	0.74%
2010-07-07	0	10.80	10.74	10.80	10.46	11.06	18,938,283	203,596,029	10.751	8.459	8.412	8.459	8.193	8.663	24,179,510	8.4202	2.27%
2010-07-06	0	10.56	10.54	10.56	10.04	10.60	12,688,255	130,863,340	10.314	8.271	8.255	8.271	7.864	8.302	16,199,768	8.0781	2.72%
2010-07-05	0	10.28	10.26	10.30	10.12	11.00	12,788,000	134,096,417	10.486	8.052	8.036	8.067	7.926	8.616	16,327,118	8.2131	-3.20%
2010-07-02	0	10.62	10.60	10.64	10.56	11.22	13,464,247	146,020,653	10.845	8.318	8.302	8.334	8.271	8.788	17,190,518	8.4943	-4.84%
2010-06-30	0	11.16	11.10	11.18	10.72	11.18	15,914,346	174,850,470	10.987	8.741	8.694	8.757	8.396	8.757	20,318,689	8.6054	2.95%
2010-06-29	0	10.84	10.82	10.90	10.80	11.18	12,364,166	135,083,186	10.925	8.490	8.475	8.537	8.459	8.757	15,785,986	8.5572	-0.91%
2010-06-28	0	10.94	10.92	10.94	10.82	11.04	3,933,607	42,947,155	10.918	8.569	8.553	8.569	8.475	8.647	5,022,245	8.5514	-0.36%
2010-06-25	0	10.98	10.98	11.00	10.76	11.00	9,997,387	108,743,681	10.877	8.600	8.600	8.616	8.428	8.616	12,764,194	8.5194	0.18%
2010-06-24	0	10.96	10.96	10.98	10.86	11.12	21,322,000	234,110,011	10.980	8.584	8.584	8.600	8.506	8.710	27,222,928	8.5997	-0.36%
2010-06-23	0	11.00	10.98	11.00	10.94	11.40	16,477,000	181,954,518	11.043	8.616	8.600	8.616	8.569	8.929	21,037,060	8.6492	-3.85%
2010-06-22	0	11.44	11.40	11.50	11.32	11.90	13,255,340	154,064,737	11.623	8.960	8.929	9.007	8.866	9.321	16,923,795	9.1034	0.18%
2010-06-21	0	11.42	11.42	11.52	11.06	11.70	23,165,500	265,036,538	11.441	8.945	8.945	9.023	8.663	9.164	29,576,622	8.9610	0.00%
2010-06-18	0	11.42	11.42	11.50	11.02	11.64	50,580,814	578,318,559	11.434	8.945	8.945	9.007	8.631	9.117	64,579,207	8.9552	2.88%
2010-06-17	0	11.10	11.04	11.10	10.82	11.20	28,227,796	311,830,265	11.047	8.694	8.647	8.694	8.475	8.772	36,039,924	8.6524	3.54%
2010-06-15	0	10.72	10.72	10.78	10.58	10.92	11,411,000	123,074,070	10.786	8.396	8.396	8.443	8.287	8.553	14,569,029	8.4477	1.13%
2010-06-14	0	10.60	10.52	10.60	10.46	10.64	10,573,000	111,017,697	10.500	8.302	8.240	8.302	8.193	8.334	13,499,110	8.2241	2.32%
2010-06-11	0	10.36	10.34	10.36	10.26	10.44	11,728,775	121,555,046	10.364	8.114	8.099	8.114	8.036	8.177	14,974,749	8.1173	2.37%
2010-06-10	0	10.12	10.10	10.12	9.850	10.28	9,896,400	99,423,507	10.046	7.926	7.911	7.926	7.715	8.052	12,635,259	7.8687	1.20%
2010-06-09	0	10.00	9.920	10.02	9.780	10.06	8,977,200	89,332,522	9.9510	7.832	7.770	7.848	7.660	7.879	11,461,667	7.7940	-1.96%
2010-06-08	0	10.20	10.20	10.32	9.900	10.32	8,730,656	87,937,558	10.072	7.989	7.989	8.083	7.754	8.083	11,146,891	7.8890	3.13%
2010-06-07	0	9.890	9.860	9.880	9.630	10.16	18,187,600	178,338,430	9.8055	7.746	7.723	7.738	7.543	7.958	23,221,073	7.6800	-2.08%
2010-06-04	0	10.10	10.08	10.10	9.900	10.32	5,289,000	53,280,440	10.074	7.911	7.895	7.911	7.754	8.083	6,752,747	7.8902	-2.88%
2010-06-03	0	10.40	10.36	10.40	10.12	10.48	6,788,568	70,115,049	10.328	8.146	8.114	8.146	7.926	8.208	8,667,325	8.0896	4.52%
2010-06-02	0	9.950	9.940	9.960	9.900	10.28	9,134,660	91,428,455	10.009	7.793	7.785	7.801	7.754	8.052	11,662,705	7.8394	-0.50%
2010-06-01	0	10.00	10.00	10.02	9.920	10.68	8,874,000	89,962,430	10.138	7.832	7.832	7.848	7.770	8.365	11,329,906	7.9403	-4.03%
2010-05-31	0	10.42	10.42	10.44	10.10	10.62	16,692,000	173,192,746	10.376	8.161	8.161	8.177	7.911	8.318	21,311,561	8.1267	-1.14%
2010-05-28	0	10.54	10.50	10.58	10.28	10.62	31,153,432	326,786,133	10.490	8.255	8.224	8.287	8.052	8.318	39,775,238	8.2158	7.01%
2010-05-27	0	9.850	9.840	9.850	9.310	10.20	21,562,067	212,229,498	9.8427	7.715	7.707	7.715	7.292	7.989	27,529,434	7.7092	2.18%
2010-05-26	0	9.640	9.670	9.680	9.010	9.780	44,542,090	420,933,739	9.4502	7.550	7.574	7.582	7.057	7.660	56,869,248	7.4018	7.47%
2010-05-25	0	8.970	8.930	8.940	8.930	9.780	37,703,233	344,444,356	9.1357	7.026	6.994	7.002	6.994	7.660	48,137,717	7.1554	-3.76%
2010-05-24	0	9.320	9.320	9.330	8.980	9.430	29,748,687	274,497,484	9.2272	7.300	7.300	7.308	7.033	7.386	37,981,726	7.2271	4.72%
2010-05-20	0	8.900	8.860	8.900	8.570	9.230	19,116,419	170,436,264	8.9157	6.971	6.939	6.971	6.712	7.229	24,406,946	6.9831	-0.78%
2010-05-19	0	8.970	8.920	8.980	8.800	9.170	10,860,121	97,798,433	9.0053	7.026	6.986	7.033	6.892	7.182	13,865,692	7.0533	-2.55%
2010-05-18	0	9.250	9.200	9.210	9.030	9.490	23,209,000	213,623,130	9.2043	7.209	7.170	7.178	7.038	7.396	29,779,287	7.1735	-1.28%
2010-05-17	0	9.370	9.440	9.460	9.240	9.890	14,096,000	133,331,462	9.4588	7.303	7.357	7.373	7.201	7.708	18,086,467	7.3719	-5.73%
2010-05-14	0	9.940	9.940	9.950	9.940	10.30	7,191,235	72,643,554	10.102	7.747	7.747	7.755	7.747	8.027	9,227,017	7.8729	-0.60%
2010-05-13	0	10.00	9.980	10.00	9.790	10.22	15,689,278	156,532,909	9.9771	7.794	7.778	7.794	7.630	7.965	20,130,790	7.7758	2.04%
2010-05-12	0	9.800	9.790	9.800	9.680	10.08	22,092,495	218,478,315	9.8893	7.638	7.630	7.638	7.544	7.856	28,346,708	7.7074	-2.97%
2010-05-11	0	10.10	10.10	10.18	9.670	10.34	23,277,200	233,415,251	10.028	7.872	7.872	7.934	7.536	8.059	29,866,793	7.8152	4.45%
2010-05-10	0	9.670	9.620	9.690	9.450	9.800	24,215,396	232,839,316	9.6153	7.536	7.498	7.552	7.365	7.638	31,070,585	7.4939	0.52%
2010-05-07	0	9.620	9.620	9.640	9.450	10.14	21,851,288	214,373,663	9.8106	7.498	7.498	7.513	7.365	7.903	28,037,217	7.6460	-3.02%
2010-05-06	0	9.920	9.920	10.00	9.900	10.70	15,399,318	155,606,889	10.105	7.731	7.731	7.794	7.716	8.339	19,758,745	7.8753	-7.98%
2010-05-05	0	10.78	10.70	10.78	10.50	10.90	9,785,736	105,125,400	10.743	8.402	8.339	8.402	8.183	8.495	12,556,001	8.3725	-2.00%
2010-05-04	0	11.00	10.98	11.04	10.90	11.18	16,149,000	178,652,060	11.063	8.573	8.557	8.604	8.495	8.713	20,720,656	8.6219	2.42%
2010-05-03	0	10.74	10.68	10.76	10.60	10.90	15,902,000	171,382,588	10.777	8.370	8.324	8.386	8.261	8.495	20,403,732	8.3996	-0.92%
2010-04-30	0	10.84	10.82	10.92	10.70	11.00	8,798,806	95,469,503	10.850	8.448	8.433	8.511	8.339	8.573	11,289,679	8.4564	1.69%
2010-04-29	0	10.66	10.66	10.68	10.52	11.04	7,298,968	78,286,757	10.726	8.308	8.308	8.324	8.199	8.604	9,365,249	8.3593	-2.91%
2010-04-28	0	10.98	10.96	11.00	10.60	11.06	15,883,000	173,671,107	10.934	8.557	8.542	8.573	8.261	8.620	20,379,353	8.5219	-1.61%
2010-04-27	0	11.16	11.16	11.18	10.94	11.34	14,897,680	167,092,434	11.216	8.698	8.698	8.713	8.526	8.838	19,115,097	8.7414	-1.41%
2010-04-26	0	11.32	11.30	11.34	10.82	11.34	12,666,240	141,888,662	11.202	8.822	8.807	8.838	8.433	8.838	16,251,954	8.7306	3.66%
2010-04-23	0	10.92	10.90	10.96	10.50	11.00	18,110,090	198,082,744	10.938	8.511	8.495	8.542	8.183	8.573	23,236,915	8.5245	5.00%
2010-04-22	0	10.40	10.36	10.42	10.24	10.44	9,551,733	98,447,014	10.307	8.105	8.074	8.121	7.981	8.137	12,255,754	8.0327	-0.95%
2010-04-21	0	10.50	10.50	10.58	10.38	10.68	15,850,400	166,599,366	10.511	8.183	8.183	8.246	8.090	8.324	20,337,524	8.1917	-0.76%
2010-04-20	0	10.58	10.58	10.66	10.28	10.72	5,107,120	53,673,263	10.510	8.246	8.246	8.308	8.012	8.355	6,552,906	8.1908	-0.19%
2010-04-19	0	10.60	10.50	10.60	10.40	10.78	7,191,170	76,266,317	10.606	8.261	8.183	8.261	8.105	8.402	9,226,934	8.2656	0.19%
2010-04-16	0	10.58	10.48	10.58	10.44	10.78	8,248,398	87,819,916	10.647	8.246	8.168	8.246	8.137	8.402	10,583,455	8.2978	-1.67%
2010-04-15	0	10.76	10.70	10.74	10.66	11.14	7,645,132	83,257,196	10.890	8.386	8.339	8.370	8.308	8.682	9,809,409	8.4875	-1.82%
2010-04-14	0	10.96	10.90	10.96	10.70	11.10	9,514,000	103,706,343	10.900	8.542	8.495	8.542	8.339	8.651	12,207,339	8.4954	0.18%
2010-04-13	0	10.94	10.84	10.94	10.62	11.10	19,934,380	216,141,148	10.843	8.526	8.448	8.526	8.277	8.651	25,577,647	8.4504	0.18%
2010-04-12	0	10.92	10.90	10.96	10.62	11.10	29,014,840	315,865,516	10.886	8.511	8.495	8.542	8.277	8.651	37,228,715	8.4845	3.21%
2010-04-09	0	10.58	10.56	10.66	10.48	10.76	15,777,648	168,042,572	10.651	8.246	8.230	8.308	8.168	8.386	20,244,177	8.3008	-1.49%
2010-04-08	0	10.74	10.74	10.78	10.62	10.88	12,707,147	136,788,256	10.765	8.370	8.370	8.402	8.277	8.480	16,304,441	8.3896	-1.29%
2010-04-07	0	10.88	10.92	10.94	10.60	10.98	23,623,700	256,867,954	10.873	8.480	8.511	8.526	8.261	8.557	30,311,385	8.4743	6.04%
2010-04-01	0	10.26	10.24	10.26	10.18	10.50	20,789,947	214,619,621	10.323	7.996	7.981	7.996	7.934	8.183	26,675,419	8.0456	-1.72%
2010-03-31	0	10.44	10.36	10.46	10.10	10.50	12,947,031	133,933,394	10.345	8.137	8.074	8.152	7.872	8.183	16,612,234	8.0623	0.58%
2010-03-30	0	10.38	10.34	10.36	10.20	10.46	15,766,885	162,986,691	10.337	8.090	8.059	8.074	7.950	8.152	20,230,367	8.0565	2.77%
2010-03-29	0	10.10	10.04	10.10	9.820	10.10	15,699,670	157,013,601	10.001	7.872	7.825	7.872	7.653	7.872	20,144,124	7.7945	2.43%
2010-03-26	0	9.860	9.810	9.900	9.750	9.980	14,009,791	138,153,843	9.8612	7.685	7.646	7.716	7.599	7.778	17,975,853	7.6855	1.23%
2010-03-25	0	9.740	9.740	9.750	9.300	9.790	19,591,037	186,790,193	9.5345	7.591	7.591	7.599	7.248	7.630	25,137,107	7.4309	3.62%
2010-03-24	0	9.400	9.310	9.410	9.160	9.940	12,101,093	114,766,911	9.4840	7.326	7.256	7.334	7.139	7.747	15,526,818	7.3915	-4.08%
2010-03-23	0	9.800	9.800	9.810	9.720	9.990	8,562,120	83,867,054	9.7951	7.638	7.638	7.646	7.575	7.786	10,985,989	7.6340	-1.61%
2010-03-22	0	9.960	9.970	9.980	9.920	10.06	10,491,208	104,633,053	9.9734	7.762	7.770	7.778	7.731	7.840	13,461,187	7.7729	-0.99%
2010-03-19	0	10.06	10.02	10.08	9.890	10.10	15,558,840	155,469,273	9.9923	7.840	7.809	7.856	7.708	7.872	19,963,426	7.7877	1.51%
2010-03-18	0	9.910	9.890	9.900	9.730	9.970	19,556,000	193,330,910	9.8860	7.724	7.708	7.716	7.583	7.770	25,092,151	7.7048	2.06%
2010-03-17	0	9.710	9.700	9.710	9.620	9.780	12,525,223	121,398,584	9.6923	7.568	7.560	7.568	7.498	7.622	16,071,016	7.5539	1.57%
2010-03-16	0	9.560	9.520	9.570	9.370	9.630	15,198,215	144,774,778	9.5258	7.451	7.420	7.459	7.303	7.505	19,500,711	7.4241	1.49%
2010-03-15	0	9.420	9.420	9.440	9.200	9.480	15,305,520	143,157,283	9.3533	7.342	7.342	7.357	7.170	7.388	19,638,393	7.2897	1.29%
2010-03-12	0	9.300	9.280	9.310	9.110	9.350	25,681,292	237,205,143	9.2365	7.248	7.233	7.256	7.100	7.287	32,951,465	7.1986	1.86%
2010-03-11	0	9.130	9.120	9.150	8.920	9.180	15,265,788	138,512,397	9.0734	7.116	7.108	7.131	6.952	7.155	19,587,413	7.0715	-0.33%
2010-03-10	0	9.160	9.130	9.160	8.930	9.280	16,291,216	148,539,111	9.1177	7.139	7.116	7.139	6.960	7.233	20,903,132	7.1061	1.44%
2010-03-09	0	9.030	9.030	9.050	9.010	9.300	13,016,778	119,676,935	9.1941	7.038	7.038	7.053	7.022	7.248	16,701,726	7.1655	-2.90%
2010-03-08	0	9.300	9.260	9.310	9.150	9.380	16,540,428	152,926,490	9.2456	7.248	7.217	7.256	7.131	7.310	21,222,894	7.2057	1.75%
2010-03-05	0	9.140	9.140	9.150	8.900	9.360	18,486,800	167,775,889	9.0754	7.123	7.123	7.131	6.936	7.295	23,720,269	7.0731	2.70%
2010-03-04	0	8.900	8.830	8.910	8.670	8.930	10,618,000	93,394,150	8.7958	6.936	6.882	6.944	6.757	6.960	13,623,873	6.8552	0.00%
2010-03-03	0	8.900	8.880	8.900	8.870	9.090	6,678,000	59,738,978	8.9456	6.936	6.921	6.936	6.913	7.084	8,568,490	6.9719	-0.45%
2010-03-02	0	8.940	8.880	8.920	8.870	9.110	11,178,485	100,084,268	8.9533	6.968	6.921	6.952	6.913	7.100	14,343,027	6.9779	0.56%
2010-03-01	0	8.890	8.850	8.880	8.650	8.960	9,149,287	80,249,117	8.7711	6.929	6.897	6.921	6.742	6.983	11,739,379	6.8359	2.77%
2010-02-26	0	8.650	8.610	8.670	8.600	8.800	10,826,000	93,831,760	8.6673	6.742	6.710	6.757	6.703	6.858	13,890,756	6.7550	-0.92%
2010-02-25	0	8.730	8.720	8.770	8.700	8.950	7,692,017	67,715,303	8.8033	6.804	6.796	6.835	6.780	6.975	9,869,567	6.8610	-1.47%
2010-02-24	0	8.860	8.760	8.860	8.630	8.900	5,677,000	49,794,428	8.7713	6.905	6.827	6.905	6.726	6.936	7,284,114	6.8360	1.03%
2010-02-23	0	8.770	8.730	8.770	8.600	8.950	14,144,111	123,409,620	8.7252	6.835	6.804	6.835	6.703	6.975	18,148,198	6.8001	-1.24%
2010-02-22	0	8.880	8.880	8.900	8.700	9.280	12,951,000	116,359,725	8.9846	6.921	6.921	6.936	6.780	7.233	16,617,327	7.0023	-1.55%
2010-02-19	0	9.020	9.060	9.070	8.920	9.170	5,904,000	53,537,500	9.0680	7.030	7.061	7.069	6.952	7.147	7,575,376	7.0673	-2.70%
2010-02-18	0	9.270	9.200	9.280	9.040	9.310	4,866,000	44,998,030	9.2474	7.225	7.170	7.233	7.045	7.256	6,243,527	7.2071	0.43%
2010-02-17	0	9.230	9.200	9.270	9.050	9.430	11,253,848	104,251,621	9.2636	7.194	7.170	7.225	7.053	7.349	14,439,724	7.2198	-0.43%
2010-02-12	0	9.270	9.290	9.300	9.150	9.420	19,631,984	180,915,603	9.2153	7.225	7.240	7.248	7.131	7.342	25,189,645	7.1821	0.76%
2010-02-11	0	9.200	9.150	9.190	8.800	9.300	22,892,000	207,328,913	9.0568	7.170	7.131	7.162	6.858	7.248	29,372,546	7.0586	4.55%
2010-02-10	0	8.800	8.760	8.800	8.460	9.050	26,217,534	224,112,255	8.5482	6.858	6.827	6.858	6.593	7.053	33,639,513	6.6622	5.52%
2010-02-09	0	8.340	8.350	8.390	8.070	8.400	16,051,000	131,657,572	8.2025	6.500	6.508	6.539	6.289	6.547	20,594,913	6.3927	-1.30%
2010-02-08	0	8.450	8.410	8.450	8.400	8.550	11,610,446	98,067,750	8.4465	6.586	6.554	6.586	6.547	6.664	14,897,273	6.5829	-2.54%
2010-02-05	0	8.670	8.630	8.690	8.500	8.860	15,241,000	133,771,262	8.7771	6.757	6.726	6.773	6.625	6.905	19,555,608	6.8406	-3.77%
2010-02-04	0	9.010	9.000	9.010	8.930	9.200	12,958,032	116,768,558	9.0113	7.022	7.014	7.022	6.960	7.170	16,626,350	7.0231	-0.33%
2010-02-03	0	9.040	9.030	9.040	8.620	9.090	25,552,878	227,418,518	8.8999	7.045	7.038	7.045	6.718	7.084	32,786,698	6.9363	5.73%
2010-02-02	0	8.550	8.540	8.550	8.460	8.820	20,147,000	173,678,918	8.6206	6.664	6.656	6.664	6.593	6.874	25,850,458	6.7186	0.47%
2010-02-01	0	8.510	8.480	8.510	8.460	8.750	12,427,784	106,170,073	8.5430	6.632	6.609	6.632	6.593	6.819	15,945,993	6.6581	-3.62%
2010-01-29	0	8.830	8.820	8.830	8.720	8.950	13,382,000	117,907,127	8.8109	6.882	6.874	6.882	6.796	6.975	17,170,340	6.8669	-0.56%
2010-01-28	0	8.880	8.820	8.880	8.520	8.900	20,822,779	181,461,344	8.7146	6.921	6.874	6.921	6.640	6.936	26,717,545	6.7918	4.59%
2010-01-27	0	8.490	8.470	8.480	8.450	8.820	28,390,789	243,456,017	8.5752	6.617	6.601	6.609	6.586	6.874	36,428,000	6.6832	-0.93%
2010-01-26	0	8.570	8.600	8.640	8.510	9.100	17,399,557	150,317,086	8.6391	6.679	6.703	6.734	6.632	7.092	22,325,236	6.7331	-6.03%
2010-01-25	0	9.120	9.100	9.120	8.900	9.140	9,025,100	81,795,207	9.0631	7.108	7.092	7.108	6.936	7.123	11,580,035	7.0635	-2.04%
2010-01-22	0	9.310	9.210	9.320	8.970	9.420	20,875,940	191,459,259	9.1713	7.256	7.178	7.264	6.991	7.342	26,785,756	7.1478	-2.10%
2010-01-21	0	9.510	9.480	9.510	9.410	9.710	32,971,165	319,209,196	9.6815	7.412	7.388	7.412	7.334	7.568	42,305,044	7.5454	-3.16%
2010-01-20	0	9.820	9.790	9.800	9.650	9.990	22,213,000	218,615,691	9.8418	7.653	7.630	7.638	7.521	7.786	28,501,327	7.6704	-1.41%
2010-01-19	0	9.960	9.920	9.950	9.690	9.980	11,598,000	113,916,110	9.8220	7.762	7.731	7.755	7.552	7.778	14,881,303	7.6550	4.40%
2010-01-18	0	9.540	9.560	9.580	9.460	9.660	14,407,000	138,756,744	9.6312	7.435	7.451	7.466	7.373	7.529	18,485,509	7.5062	-2.05%
2010-01-15	0	9.740	9.720	9.740	9.690	9.800	5,525,000	53,782,926	9.7345	7.591	7.575	7.591	7.552	7.638	7,089,084	7.5867	0.52%
2010-01-14	0	9.690	9.690	9.700	9.620	9.900	12,934,440	125,687,771	9.7173	7.552	7.552	7.560	7.498	7.716	16,596,079	7.5733	0.41%
2010-01-13	0	9.650	9.640	9.660	9.630	9.790	18,634,269	180,760,197	9.7004	7.521	7.513	7.529	7.505	7.630	23,909,485	7.5602	-3.11%
2010-01-12	0	9.960	9.960	9.980	9.700	10.08	25,897,348	256,371,517	9.8995	7.762	7.762	7.778	7.560	7.856	33,228,685	7.7154	4.62%
2010-01-11	0	9.520	9.500	9.510	9.390	9.580	15,720,000	148,946,678	9.4750	7.420	7.404	7.412	7.318	7.466	20,170,209	7.3845	1.49%
2010-01-08	0	9.380	9.370	9.400	9.210	9.500	10,489,000	98,140,244	9.3565	7.310	7.303	7.326	7.178	7.404	13,458,354	7.2921	2.18%
2010-01-07	0	9.180	9.170	9.180	9.100	9.350	15,570,000	142,796,153	9.1712	7.155	7.147	7.155	7.092	7.287	19,977,745	7.1478	-0.97%
2010-01-06	0	9.270	9.250	9.270	9.050	9.550	17,084,000	157,129,528	9.1975	7.225	7.209	7.225	7.053	7.443	21,920,347	7.1682	-3.03%
2010-01-05	0	9.560	9.560	9.640	9.310	9.710	27,305,000	260,455,065	9.5387	7.451	7.451	7.513	7.256	7.568	35,034,832	7.4342	4.37%
2010-01-04	0	9.160	9.150	9.170	9.060	9.220	5,705,000	52,320,601	9.1710	7.139	7.131	7.147	7.061	7.186	7,320,041	7.1476	1.10%
2009-12-31	0	9.060	9.040	9.060	9.020	9.180	4,384,500	39,830,040	9.0843	7.061	7.045	7.061	7.030	7.155	5,625,718	7.0800	0.44%
2009-12-30	0	9.020	9.020	9.050	9.000	9.080	5,400,440	48,870,315	9.0493	7.030	7.030	7.053	7.014	7.077	6,929,262	7.0527	-0.33%
2009-12-29	0	9.050	9.040	9.050	9.010	9.250	5,356,000	48,662,369	9.0856	7.053	7.045	7.053	7.022	7.209	6,872,242	7.0810	-1.52%
2009-12-28	0	9.190	9.160	9.190	9.040	9.260	13,256,000	121,883,040	9.1946	7.162	7.139	7.162	7.045	7.217	17,008,670	7.1659	1.55%
2009-12-24	0	9.050	9.040	9.050	9.010	9.120	2,116,000	19,146,740	9.0486	7.053	7.045	7.053	7.022	7.108	2,715,023	7.0521	-0.22%
2009-12-23	0	9.070	9.020	9.070	8.800	9.070	4,279,178	38,454,931	8.9865	7.069	7.030	7.069	6.858	7.069	5,490,580	7.0038	1.00%
2009-12-22	0	8.980	8.970	8.980	8.900	9.070	6,948,300	62,460,498	8.9893	6.999	6.991	6.999	6.936	7.069	8,915,309	7.0060	-0.77%
2009-12-21	0	9.050	9.010	9.050	8.900	9.090	7,879,163	70,876,724	8.9955	7.053	7.022	7.053	6.936	7.084	10,109,692	7.0108	1.69%
2009-12-18	0	8.900	8.880	8.910	8.790	9.240	30,924,780	277,464,482	8.9722	6.936	6.921	6.944	6.851	7.201	39,679,344	6.9927	-3.68%
2009-12-17	0	9.240	9.210	9.250	8.900	9.410	331,526,361	3,048,192,221	9.1944	7.201	7.178	7.209	6.936	7.334	425,378,884	7.1658	-7.23%
2009-12-16	0	9.960	9.980	9.990	9.580	10.06	24,618,400	241,619,307	9.8146	7.762	7.778	7.786	7.466	7.840	31,587,677	7.6492	-0.80%
2009-12-15	0	10.04	9.980	10.06	9.940	10.16	28,521,229	285,998,065	10.028	7.825	7.778	7.840	7.747	7.918	36,595,366	7.8151	1.31%
2009-12-14	0	9.910	9.850	9.920	9.510	9.990	14,025,220	138,565,850	9.8798	7.724	7.677	7.731	7.412	7.786	17,995,650	7.7000	4.32%
2009-12-11	0	9.500	9.510	9.580	9.370	9.600	9,168,464	86,856,736	9.4734	7.404	7.412	7.466	7.303	7.482	11,763,985	7.3833	-0.63%
2009-12-10	0	9.560	9.490	9.500	9.470	9.700	12,492,000	119,179,937	9.5405	7.451	7.396	7.404	7.381	7.560	16,028,388	7.4356	-0.93%
2009-12-09	0	9.650	9.610	9.660	9.360	9.680	24,253,385	232,498,432	9.5862	7.521	7.490	7.529	7.295	7.544	31,119,329	7.4712	1.69%
2009-12-08	0	9.490	9.450	9.490	8.980	9.500	11,069,000	102,600,869	9.2692	7.396	7.365	7.396	6.999	7.404	14,202,547	7.2241	2.71%
2009-12-07	0	9.240	9.200	9.240	9.080	9.300	19,003,582	175,431,929	9.2315	7.201	7.170	7.201	7.077	7.248	24,383,348	7.1947	-3.75%
2009-12-04	0	9.600	9.570	9.600	9.380	9.660	10,950,475	103,844,144	9.4831	7.482	7.459	7.482	7.310	7.529	14,050,469	7.3908	-0.52%
2009-12-03	0	9.650	9.620	9.700	9.400	9.700	8,123,000	77,472,878	9.5375	7.521	7.498	7.560	7.326	7.560	10,422,558	7.4332	1.58%
2009-12-02	0	9.500	9.470	9.500	9.420	9.700	12,129,955	114,874,816	9.4703	7.404	7.381	7.404	7.342	7.560	15,563,851	7.3809	1.28%
2009-12-01	0	9.380	9.350	9.390	9.210	9.620	9,911,487	92,846,597	9.3676	7.310	7.287	7.318	7.178	7.498	12,717,352	7.3008	-2.60%
2009-11-30	0	9.630	9.530	9.640	9.050	9.700	14,602,191	136,237,343	9.3299	7.505	7.427	7.513	7.053	7.560	18,735,957	7.2714	6.06%
2009-11-27	0	9.080	9.060	9.090	8.870	9.200	22,271,000	201,708,659	9.0570	7.077	7.061	7.084	6.913	7.170	28,575,746	7.0587	-0.77%
2009-11-26	0	9.150	9.140	9.150	9.040	9.190	9,846,688	89,873,619	9.1273	7.131	7.123	7.131	7.045	7.162	12,634,208	7.1135	1.33%
2009-11-25	0	9.030	9.020	9.110	9.000	9.240	18,949,000	172,429,140	9.0996	7.038	7.030	7.100	7.014	7.201	24,313,314	7.0920	0.00%
2009-11-24	0	9.030	9.020	9.040	9.000	9.140	8,758,000	79,159,969	9.0386	7.038	7.030	7.045	7.014	7.123	11,237,321	7.0444	0.33%
2009-11-23	0	9.000	9.000	9.010	9.000	9.090	6,511,586	58,648,911	9.0069	7.014	7.014	7.022	7.014	7.084	8,354,965	7.0196	0.00%
2009-11-20	0	9.000	9.000	9.010	9.000	9.070	9,351,863	84,241,456	9.0080	7.014	7.014	7.022	7.014	7.069	11,999,302	7.0205	-0.77%
2009-11-19	0	9.070	9.080	9.100	8.680	9.480	18,426,157	166,076,176	9.0131	7.069	7.077	7.092	6.765	7.388	23,642,458	7.0245	5.22%
2009-11-18	0	8.620	8.630	8.690	8.600	9.180	16,351,835	144,577,535	8.8417	6.718	6.726	6.773	6.703	7.155	20,980,912	6.8909	-5.59%
2009-11-17	0	9.130	9.040	9.140	8.720	9.280	22,190,673	200,856,353	9.0514	7.116	7.045	7.123	6.796	7.233	28,472,679	7.0544	4.94%
2009-11-16	0	8.700	8.660	8.720	8.370	8.720	8,760,122	75,137,107	8.5772	6.780	6.749	6.796	6.523	6.796	11,240,044	6.6848	3.94%
2009-11-13	0	8.370	8.370	8.400	8.200	8.480	2,883,208	24,150,040	8.3761	6.523	6.523	6.547	6.391	6.609	3,699,422	6.5281	0.97%
2009-11-12	0	8.290	8.290	8.300	8.210	8.480	4,621,500	38,557,388	8.3430	6.461	6.461	6.469	6.399	6.609	5,929,811	6.5023	-2.24%
2009-11-11	0	8.480	8.470	8.500	8.110	8.500	23,372,096	193,205,685	8.2665	6.609	6.601	6.625	6.321	6.625	29,988,554	6.4426	4.69%
2009-11-10	0	8.100	8.110	8.130	8.020	8.180	9,204,000	74,452,942	8.0892	6.313	6.321	6.336	6.251	6.375	11,809,581	6.3045	1.89%
2009-11-09	0	7.950	7.950	8.000	7.920	8.120	9,493,711	76,456,715	8.0534	6.196	6.196	6.235	6.173	6.328	12,181,306	6.2766	0.13%
2009-11-06	0	7.940	7.930	7.960	7.900	8.300	7,476,802	60,301,560	8.0652	6.188	6.180	6.204	6.157	6.469	9,593,426	6.2857	-2.82%
2009-11-05	0	8.170	8.140	8.170	8.100	8.230	10,096,216	82,463,961	8.1678	6.367	6.344	6.367	6.313	6.414	12,954,376	6.3657	1.36%
2009-11-04	0	8.060	8.030	8.060	7.970	8.220	7,185,021	57,974,480	8.0688	6.282	6.258	6.282	6.212	6.406	9,219,044	6.2886	0.00%
2009-11-03	0	8.060	7.950	8.080	7.800	8.100	9,860,538	78,425,838	7.9535	6.282	6.196	6.297	6.079	6.313	12,651,979	6.1987	3.33%
2009-11-02	0	7.800	7.790	7.800	7.720	7.850	6,209,000	48,374,310	7.7910	6.079	6.071	6.079	6.017	6.118	7,966,719	6.0720	-2.26%
2009-10-30	0	7.980	7.950	8.030	7.760	8.030	12,040,680	94,394,951	7.8397	6.219	6.196	6.258	6.048	6.258	15,449,302	6.1100	4.72%
2009-10-29	0	7.620	7.600	7.610	7.580	7.780	14,453,130	111,586,138	7.7206	5.939	5.923	5.931	5.908	6.063	18,544,698	6.0171	-2.68%
2009-10-28	0	7.830	7.830	7.850	7.800	8.090	13,970,500	111,645,515	7.9915	6.102	6.102	6.118	6.079	6.305	17,925,439	6.2283	-2.85%
2009-10-27	0	8.060	8.060	8.090	8.040	8.320	10,177,008	83,217,799	8.1770	6.282	6.282	6.305	6.266	6.484	13,058,039	6.3729	-4.62%
2009-10-23	0	8.450	8.390	8.450	8.220	8.480	16,818,400	139,637,960	8.3027	6.586	6.539	6.586	6.406	6.609	21,579,558	6.4708	3.43%
2009-10-22	0	8.170	8.130	8.170	7.930	8.310	18,538,046	150,662,760	8.1272	6.367	6.336	6.367	6.180	6.477	23,786,022	6.3341	-4.11%
2009-10-21	0	8.520	8.430	8.490	7.950	8.550	15,315,389	126,123,541	8.2351	6.640	6.570	6.617	6.196	6.664	19,651,056	6.4182	2.16%
2009-10-20	0	8.340	8.300	8.360	8.210	8.600	5,842,180	48,734,676	8.3419	6.500	6.469	6.516	6.399	6.703	7,496,056	6.5014	-2.57%
2009-10-19	0	8.560	8.520	8.560	8.330	8.620	6,671,000	56,719,477	8.5024	6.671	6.640	6.671	6.492	6.718	8,559,508	6.6265	0.94%
2009-10-16	0	8.480	8.480	8.490	8.390	8.500	20,870,680	175,928,237	8.4294	6.609	6.609	6.617	6.539	6.625	26,779,006	6.5696	1.31%
2009-10-15	0	8.370	8.350	8.370	8.280	8.480	12,557,844	105,375,670	8.3912	6.523	6.508	6.523	6.453	6.609	16,112,872	6.5398	1.45%
2009-10-14	0	8.250	8.220	8.260	8.110	8.270	15,389,383	126,051,912	8.1908	6.430	6.406	6.438	6.321	6.445	19,745,997	6.3837	1.35%
2009-10-13	0	8.140	8.080	8.150	8.080	8.240	10,274,475	83,629,744	8.1396	6.344	6.297	6.352	6.297	6.422	13,183,099	6.3437	-0.12%
2009-10-12	0	8.150	8.140	8.160	8.000	8.200	24,135,500	195,431,960	8.0973	6.352	6.344	6.360	6.235	6.391	30,968,072	6.3108	1.87%
2009-10-09	0	8.000	7.990	8.000	7.980	8.050	10,551,353	84,373,610	7.9965	6.235	6.227	6.235	6.219	6.274	13,538,359	6.2322	0.25%
2009-10-08	0	7.980	7.920	7.980	7.860	8.020	15,464,520	122,787,129	7.9399	6.219	6.173	6.219	6.126	6.251	19,842,405	6.1881	1.40%
2009-10-07	0	7.870	7.870	7.920	7.800	7.970	19,941,368	156,783,287	7.8622	6.134	6.134	6.173	6.079	6.212	25,586,614	6.1276	0.51%
2009-10-06	0	7.830	7.770	7.830	7.720	8.000	11,930,000	93,162,351	7.8091	6.102	6.056	6.102	6.017	6.235	15,307,290	6.0861	0.38%
2009-10-05	0	7.800	7.780	7.800	7.710	7.900	12,978,978	101,686,536	7.8347	6.079	6.063	6.079	6.009	6.157	16,653,225	6.1061	-2.50%
2009-10-02	0	8.000	7.970	8.000	7.800	8.100	16,084,226	127,586,265	7.9324	6.235	6.212	6.235	6.079	6.313	20,637,545	6.1822	0.50%
2009-09-30	0	7.960	7.950	7.980	7.800	8.080	16,794,879	134,020,415	7.9798	6.204	6.196	6.219	6.079	6.297	21,549,378	6.2192	2.18%
2009-09-29	0	7.790	7.760	7.790	7.600	7.890	10,076,053	77,587,218	7.7002	6.071	6.048	6.071	5.923	6.149	12,928,505	6.0013	2.10%
2009-09-28	0	7.630	7.650	7.660	7.530	7.960	10,488,400	80,613,818	7.6860	5.947	5.962	5.970	5.869	6.204	13,457,584	5.9902	-2.68%
2009-09-25	0	7.840	7.800	7.840	7.490	7.900	18,959,997	146,195,357	7.7107	6.110	6.079	6.110	5.837	6.157	24,327,424	6.0095	4.67%
2009-09-24	0	7.530	7.520	7.530	7.450	7.650	13,885,000	104,607,061	7.5338	5.838	5.830	5.838	5.776	5.931	17,910,162	5.8407	0.80%
2009-09-23	0	7.470	7.450	7.520	7.400	7.660	8,214,465	61,874,017	7.5323	5.791	5.776	5.830	5.737	5.938	10,595,779	5.8395	-0.53%
2009-09-22	0	7.510	7.510	7.570	7.460	7.620	5,645,000	42,594,532	7.5455	5.822	5.822	5.869	5.783	5.907	7,281,445	5.8497	0.94%
2009-09-21	0	7.440	7.410	7.450	7.400	7.550	5,810,274	43,436,514	7.4758	5.768	5.745	5.776	5.737	5.853	7,494,631	5.7957	-0.80%
2009-09-18	0	7.500	7.460	7.500	7.400	7.730	7,031,800	53,064,778	7.5464	5.814	5.783	5.814	5.737	5.993	9,070,268	5.8504	-2.34%
2009-09-17	0	7.680	7.680	7.690	7.530	7.900	13,290,220	102,277,240	7.6957	5.954	5.954	5.962	5.838	6.125	17,142,959	5.9661	0.79%
2009-09-16	0	7.620	7.600	7.610	7.570	7.740	7,317,000	55,717,132	7.6148	5.907	5.892	5.900	5.869	6.000	9,438,146	5.9034	-0.26%
2009-09-15	0	7.640	7.610	7.640	7.470	7.740	6,960,000	52,772,500	7.5823	5.923	5.900	5.923	5.791	6.000	8,977,654	5.8782	0.53%
2009-09-14	0	7.600	7.610	7.620	7.490	7.780	4,778,770	36,457,566	7.6291	5.892	5.900	5.907	5.807	6.032	6,164,101	5.9145	0.66%
2009-09-11	0	7.550	7.530	7.580	7.530	7.800	11,179,233	85,434,430	7.6422	5.853	5.838	5.876	5.838	6.047	14,420,012	5.9247	-1.44%
2009-09-10	0	7.660	7.680	7.700	7.620	7.890	7,308,752	56,922,465	7.7883	5.938	5.954	5.969	5.907	6.117	9,427,507	6.0379	0.26%
2009-09-09	0	7.640	7.600	7.640	7.510	7.880	13,822,193	107,085,458	7.7474	5.923	5.892	5.923	5.822	6.109	17,829,147	6.0062	-2.68%
2009-09-08	0	7.850	7.850	7.860	7.310	7.860	14,487,358	111,107,074	7.6692	6.086	6.086	6.094	5.667	6.094	18,687,139	5.9456	6.22%
2009-09-07	0	7.390	7.340	7.400	7.180	7.430	7,043,214	51,373,504	7.2940	5.729	5.690	5.737	5.566	5.760	9,084,991	5.6548	3.07%
2009-09-04	0	7.170	7.180	7.200	7.100	7.320	12,173,800	87,595,862	7.1954	5.559	5.566	5.582	5.504	5.675	15,702,897	5.5783	2.28%
2009-09-03	0	7.010	7.010	7.100	6.630	7.130	12,046,000	82,885,810	6.8808	5.435	5.435	5.504	5.140	5.528	15,538,049	5.3344	4.78%
2009-09-02	0	6.690	6.680	6.700	6.550	6.760	31,232,000	208,801,990	6.6855	5.186	5.179	5.194	5.078	5.241	40,285,933	5.1830	-1.76%
2009-09-01	0	6.810	6.770	6.810	6.620	7.000	19,173,898	130,348,503	6.7982	5.280	5.248	5.280	5.132	5.427	24,732,273	5.2704	-2.58%
2009-08-31	0	6.990	7.040	7.060	6.800	7.180	14,550,700	101,175,810	6.9533	5.419	5.458	5.473	5.272	5.566	18,768,843	5.3906	-2.92%
2009-08-28	0	7.200	7.180	7.220	7.100	7.280	17,071,188	123,551,095	7.2374	5.582	5.566	5.597	5.504	5.644	22,020,003	5.6109	-1.77%
2009-08-27	0	7.330	7.200	7.330	6.900	7.500	21,380,000	155,162,590	7.2574	5.683	5.582	5.683	5.349	5.814	27,577,908	5.6263	-1.35%
2009-08-26	0	7.430	7.430	7.440	7.360	7.610	8,353,500	62,307,040	7.4588	5.760	5.760	5.768	5.706	5.900	10,775,120	5.7825	-2.37%
2009-08-25	0	7.610	7.580	7.610	7.500	7.740	8,523,755	64,481,087	7.5649	5.900	5.876	5.900	5.814	6.000	10,994,730	5.8647	-0.52%
2009-08-24	0	7.650	7.610	7.650	7.530	7.850	7,513,746	57,172,726	7.6091	5.931	5.900	5.931	5.838	6.086	9,691,927	5.8990	3.38%
2009-08-21	0	7.400	7.390	7.400	7.350	8.000	13,247,000	99,928,508	7.5435	5.737	5.729	5.737	5.698	6.202	17,087,210	5.8481	1.51%
2009-08-20	0	7.290	7.310	7.340	7.270	7.470	10,307,745	76,201,636	7.3927	5.652	5.667	5.690	5.636	5.791	13,295,886	5.7312	-0.14%
2009-08-19	0	7.300	7.270	7.300	7.270	7.570	9,795,000	72,177,354	7.3688	5.659	5.636	5.659	5.636	5.869	12,634,500	5.7127	-0.41%
2009-08-18	0	7.330	7.340	7.350	7.170	7.500	8,512,680	62,053,272	7.2895	5.683	5.690	5.698	5.559	5.814	10,980,445	5.6513	-2.01%
2009-08-17	0	7.480	7.490	7.500	7.470	7.770	13,679,000	104,059,120	7.6072	5.799	5.807	5.814	5.791	6.024	17,644,444	5.8976	-5.08%
2009-08-14	0	7.880	7.880	7.890	7.780	8.260	8,592,000	68,436,290	7.9651	6.109	6.109	6.117	6.032	6.404	11,082,759	6.1750	-1.62%
2009-08-13	0	8.010	8.000	8.010	7.860	8.180	17,534,000	140,377,210	8.0060	6.210	6.202	6.210	6.094	6.342	22,616,981	6.2067	1.65%
2009-08-12	0	7.880	7.900	7.920	7.700	8.030	13,995,000	110,185,600	7.8732	6.109	6.125	6.140	5.969	6.225	18,052,050	6.1038	-1.50%
2009-08-11	0	8.000	7.980	8.040	7.210	8.080	24,384,000	186,503,870	7.6486	6.202	6.187	6.233	5.590	6.264	31,452,746	5.9297	7.96%
2009-08-10	0	7.410	7.400	7.410	7.410	7.800	8,452,342	63,491,644	7.5117	5.745	5.737	5.745	5.745	6.047	10,902,615	5.8235	0.14%
2009-08-07	0	7.400	7.360	7.400	7.300	7.630	19,614,631	144,932,255	7.3890	5.737	5.706	5.737	5.659	5.915	25,300,772	5.7284	-2.25%
2009-08-06	0	7.570	7.520	7.530	7.490	8.090	28,506,668	219,820,572	7.7112	5.869	5.830	5.838	5.807	6.272	36,770,546	5.9782	-2.82%
2009-08-05	0	7.790	7.750	7.790	7.650	7.870	18,017,000	140,263,013	7.7850	6.039	6.008	6.039	5.931	6.101	23,239,999	6.0354	0.00%
2009-08-04	0	7.790	7.790	7.800	7.530	8.090	16,846,000	132,890,875	7.8886	6.039	6.039	6.047	5.838	6.272	21,729,534	6.1157	-2.63%
2009-08-03	0	8.000	8.000	8.060	7.800	8.220	16,459,360	132,157,642	8.0293	6.202	6.202	6.249	6.047	6.373	21,230,810	6.2248	1.91%
2009-07-31	0	7.850	7.720	7.760	7.720	8.200	19,647,000	157,588,748	8.0210	6.086	5.985	6.016	5.985	6.357	25,342,524	6.2184	-1.88%
2009-07-30	0	8.000	7.920	7.950	7.860	8.250	15,926,714	127,344,931	7.9957	6.202	6.140	6.163	6.094	6.396	20,543,754	6.1987	0.88%
2009-07-29	0	7.930	7.900	7.920	7.780	8.460	27,187,689	216,923,214	7.9787	6.148	6.125	6.140	6.032	6.559	35,069,205	6.1856	-6.49%
2009-07-28	0	8.480	8.410	8.450	7.900	8.550	30,013,555	244,834,320	8.1575	6.574	6.520	6.551	6.125	6.628	38,714,269	6.3241	7.07%
2009-07-27	0	7.920	7.900	7.910	7.630	8.090	18,183,200	143,580,550	7.8963	6.140	6.125	6.132	5.915	6.272	23,454,379	6.1217	3.39%
2009-07-24	0	7.660	7.590	7.600	7.530	7.800	16,654,997	126,898,493	7.6192	5.938	5.884	5.892	5.838	6.047	21,483,161	5.9069	1.73%
2009-07-23	0	7.530	7.460	7.520	7.470	7.830	19,172,400	145,314,411	7.5794	5.838	5.783	5.830	5.791	6.070	24,730,341	5.8760	0.13%
2009-07-22	0	7.520	7.500	7.520	7.450	7.630	15,302,148	115,170,194	7.5264	5.830	5.814	5.830	5.776	5.915	19,738,131	5.8349	-0.40%
2009-07-21	0	7.550	7.520	7.530	7.040	8.000	25,267,540	189,750,358	7.5096	5.853	5.830	5.838	5.458	6.202	32,592,418	5.8219	7.24%
2009-07-20	0	7.040	7.040	7.100	6.890	7.130	17,307,000	121,317,630	7.0097	5.458	5.458	5.504	5.342	5.528	22,324,175	5.4344	2.18%
2009-07-17	0	6.890	6.820	6.890	6.800	6.970	4,336,953	29,793,611	6.8697	5.342	5.287	5.342	5.272	5.404	5,594,205	5.3258	0.15%
2009-07-16	0	6.880	6.850	6.880	6.810	7.060	9,984,000	68,786,995	6.8897	5.334	5.311	5.334	5.280	5.473	12,878,290	5.3413	1.18%
2009-07-15	0	6.800	6.800	6.810	6.710	6.880	11,228,000	75,884,035	6.7585	5.272	5.272	5.280	5.202	5.334	14,482,917	5.2396	3.19%
2009-07-14	0	6.590	6.590	6.640	6.510	6.700	7,771,000	51,054,110	6.5698	5.109	5.109	5.148	5.047	5.194	10,023,757	5.0933	-0.45%
2009-07-13	0	6.620	6.610	6.700	6.500	6.840	7,655,727	51,081,355	6.6723	5.132	5.124	5.194	5.039	5.303	9,875,067	5.1728	-1.63%
2009-07-10	0	6.730	6.710	6.780	6.680	6.790	4,403,000	29,629,657	6.7294	5.217	5.202	5.256	5.179	5.264	5,679,398	5.2170	1.20%
2009-07-09	0	6.650	6.650	6.670	6.420	6.750	24,878,842	165,015,152	6.6328	5.155	5.155	5.171	4.977	5.233	32,091,040	5.1421	1.37%
2009-07-08	0	6.560	6.510	6.620	6.490	6.700	9,762,000	63,879,024	6.5436	5.086	5.047	5.132	5.031	5.194	12,591,934	5.0730	-2.96%
2009-07-07	0	6.760	6.740	6.770	6.600	6.950	10,267,000	69,583,609	6.7774	5.241	5.225	5.248	5.117	5.388	13,243,330	5.2542	-1.74%
2009-07-06	0	6.880	6.870	6.880	6.810	7.300	11,942,740	84,392,750	7.0664	5.334	5.326	5.334	5.280	5.659	15,404,855	5.4783	-4.44%
2009-07-03	0	7.200	7.140	7.150	6.920	7.210	9,734,980	69,237,340	7.1122	5.582	5.535	5.543	5.365	5.590	12,557,081	5.5138	1.98%
2009-07-02	0	7.060	7.000	7.060	6.930	7.200	16,005,580	112,872,086	7.0520	5.473	5.427	5.473	5.373	5.582	20,645,483	5.4672	3.52%
2009-06-30	0	6.820	6.760	6.770	6.730	7.100	7,366,069	51,084,375	6.9351	5.287	5.241	5.248	5.217	5.504	9,501,440	5.3765	-3.40%
2009-06-29	0	7.060	7.000	7.060	6.710	7.060	14,505,000	100,800,900	6.9494	5.473	5.427	5.473	5.202	5.473	18,709,895	5.3876	3.22%
2009-06-26	0	6.840	6.820	6.850	6.790	7.140	12,060,980	83,439,089	6.9181	5.303	5.287	5.311	5.264	5.535	15,557,371	5.3633	-1.30%
2009-06-25	0	6.930	6.880	6.930	6.540	6.950	23,062,966	157,874,575	6.8454	5.373	5.334	5.373	5.070	5.388	29,748,754	5.3069	6.45%
2009-06-24	0	6.510	6.500	6.520	6.440	6.550	6,456,202	42,081,835	6.5180	5.047	5.039	5.055	4.993	5.078	8,327,809	5.0532	1.40%
2009-06-23	0	6.420	6.440	6.490	6.300	6.700	11,349,930	74,128,581	6.5312	4.977	4.993	5.031	4.884	5.194	14,640,193	5.0634	-5.87%
2009-06-22	0	6.820	6.750	6.850	6.480	6.910	16,437,879	111,447,244	6.7799	5.287	5.233	5.311	5.024	5.357	21,203,102	5.2562	2.71%
2009-06-19	0	6.640	6.620	6.630	6.630	6.940	8,753,840	58,736,972	6.7099	5.148	5.132	5.140	5.140	5.380	11,291,515	5.2019	1.84%
2009-06-18	0	6.520	6.520	6.550	6.380	6.650	10,717,000	69,558,132	6.4904	5.055	5.055	5.078	4.946	5.155	13,823,781	5.0318	2.35%
2009-06-17	0	6.370	6.260	6.370	6.020	6.480	13,544,328	83,357,692	6.1544	4.938	4.853	4.938	4.667	5.024	17,470,731	4.7713	1.76%
2009-06-16	0	6.260	6.290	6.300	6.220	6.580	18,192,750	115,101,002	6.3268	4.853	4.876	4.884	4.822	5.101	23,466,698	4.9049	-6.29%
2009-06-15	0	6.680	6.730	6.740	6.480	6.900	14,938,000	100,762,815	6.7454	5.179	5.217	5.225	5.024	5.349	19,268,419	5.2294	-4.30%
2009-06-12	0	6.980	6.960	6.980	6.900	7.120	16,871,000	118,004,300	6.9945	5.411	5.396	5.411	5.349	5.520	21,761,782	5.4225	1.16%
2009-06-11	0	6.900	6.840	6.910	6.720	7.090	27,499,620	191,639,765	6.9688	5.349	5.303	5.357	5.210	5.497	35,471,562	5.4026	1.77%
2009-06-10	0	6.780	6.770	6.780	6.630	6.880	7,475,375	50,532,591	6.7599	5.256	5.248	5.256	5.140	5.334	9,642,433	5.2406	-0.29%
2009-06-09	0	6.800	6.760	6.800	6.620	6.950	10,974,840	74,141,986	6.7556	5.272	5.241	5.272	5.132	5.388	14,156,367	5.2374	-0.73%
2009-06-08	0	6.850	6.830	6.850	6.440	6.960	28,184,580	190,868,068	6.7721	5.311	5.295	5.311	4.993	5.396	36,355,087	5.2501	6.86%
2009-06-05	0	6.410	6.420	6.430	6.350	6.510	35,118,429	223,452,254	6.3628	4.969	4.977	4.985	4.923	5.047	45,299,009	4.9328	2.89%
2009-06-04	0	6.230	6.230	6.240	6.110	6.430	7,488,000	46,602,810	6.2237	4.830	4.830	4.838	4.737	4.985	9,658,717	4.8249	-0.16%
2009-06-03	0	6.240	6.220	6.240	6.090	6.340	20,626,200	128,178,229	6.2143	4.838	4.822	4.838	4.721	4.915	26,605,587	4.8177	2.46%
2009-06-02	0	6.090	6.100	6.150	6.040	6.400	20,821,814	129,474,402	6.2182	4.721	4.729	4.768	4.683	4.962	26,857,908	4.8207	0.33%
2009-06-01	0	6.070	6.060	6.070	6.010	6.200	21,386,992	130,709,640	6.1116	4.706	4.698	4.706	4.659	4.807	27,586,927	4.7381	0.33%
2009-05-29	0	6.050	6.050	6.070	5.790	6.090	43,188,532	257,181,302	5.9549	4.690	4.690	4.706	4.489	4.721	55,708,577	4.6165	2.20%
2009-05-27	0	5.920	5.900	5.920	5.890	6.050	26,688,556	158,834,223	5.9514	4.590	4.574	4.590	4.566	4.690	34,425,377	4.6139	1.20%
2009-05-26	0	5.850	5.820	5.860	5.780	5.920	7,292,054	42,636,153	5.8469	4.535	4.512	4.543	4.481	4.590	9,405,968	4.5329	0.17%
2009-05-25	0	5.840	5.800	5.850	5.320	5.920	19,424,236	110,791,499	5.7038	4.528	4.496	4.535	4.124	4.590	25,055,183	4.4219	7.35%
2009-05-22	0	5.440	5.430	5.450	5.400	5.680	22,072,167	121,577,531	5.5082	4.217	4.210	4.225	4.186	4.403	28,470,730	4.2703	-2.86%
2009-05-21	0	5.600	5.590	5.600	5.600	5.970	18,266,000	105,162,670	5.7573	4.341	4.334	4.341	4.341	4.628	23,561,182	4.4634	-4.92%
2009-05-20	0	5.890	5.860	5.890	5.800	5.930	13,585,959	79,948,368	5.8846	4.566	4.543	4.566	4.496	4.597	17,524,431	4.5621	0.68%
2009-05-19	0	5.850	5.830	5.850	5.730	5.990	15,151,000	89,121,630	5.8822	4.535	4.520	4.535	4.442	4.644	19,543,166	4.5602	-1.18%
2009-05-18	0	5.920	5.880	5.910	5.710	5.980	18,160,000	107,725,918	5.9320	4.590	4.559	4.582	4.427	4.636	23,424,454	4.5989	0.51%
2009-05-15	0	5.890	5.860	5.890	5.660	6.030	33,306,270	197,641,486	5.9341	4.566	4.543	4.566	4.388	4.675	42,961,518	4.6004	4.43%
2009-05-14	0	5.640	5.640	5.650	5.390	5.700	9,277,000	52,346,620	5.6426	4.372	4.372	4.380	4.179	4.419	11,966,336	4.3745	0.89%
2009-05-13	0	5.590	5.560	5.590	5.420	5.750	18,252,862	102,730,428	5.6282	4.334	4.310	4.334	4.202	4.458	23,544,236	4.3633	1.45%
2009-05-12	0	5.510	5.510	5.530	5.470	5.800	18,154,000	101,601,762	5.5967	4.272	4.272	4.287	4.241	4.496	23,416,714	4.3389	-5.81%
2009-05-11	0	5.850	5.780	5.850	5.700	6.150	18,282,320	107,253,847	5.8665	4.535	4.481	4.535	4.419	4.768	23,582,233	4.5481	-1.19%
2009-05-08	0	5.960	5.900	5.940	5.710	6.080	14,993,000	88,552,032	5.9062	4.590	4.544	4.574	4.397	4.682	19,469,202	4.5483	-2.45%
2009-05-07	0	6.110	6.100	6.110	5.850	6.190	21,794,360	130,538,062	5.9895	4.705	4.698	4.705	4.505	4.767	28,301,128	4.6125	2.17%
2009-05-06	0	5.980	5.970	5.990	5.300	6.300	33,350,300	190,738,975	5.7193	4.605	4.597	4.613	4.081	4.852	43,307,126	4.4043	0.17%
2009-05-05	0	5.970	5.920	5.970	5.670	5.980	46,977,523	268,926,705	5.7246	4.597	4.559	4.597	4.366	4.605	61,002,795	4.4084	2.58%
2009-05-04	0	5.820	5.810	5.820	5.650	6.000	22,414,123	130,009,793	5.8004	4.482	4.474	4.482	4.351	4.621	29,105,923	4.4668	-2.51%
2009-04-30	0	5.970	5.910	6.020	5.260	6.020	27,974,680	158,481,772	5.6652	4.597	4.551	4.636	4.051	4.636	36,326,599	4.3627	15.47%
2009-04-29	0	5.170	5.150	5.170	5.010	5.200	9,362,840	47,960,663	5.1224	3.981	3.966	3.981	3.858	4.004	12,158,142	3.9447	3.61%
2009-04-28	0	4.990	4.930	4.990	4.840	5.190	14,969,316	74,444,194	4.9731	3.843	3.797	3.843	3.727	3.997	19,438,447	3.8297	0.00%
2009-04-27	0	4.990	4.990	5.010	4.940	5.240	15,684,846	79,469,358	5.0666	3.843	3.843	3.858	3.804	4.035	20,367,601	3.9018	-2.54%
2009-04-24	0	5.120	5.100	5.130	5.020	5.310	26,303,442	135,383,858	5.1470	3.943	3.927	3.951	3.866	4.089	34,156,409	3.9636	-2.48%
2009-04-23	0	5.250	5.250	5.260	5.150	5.300	14,769,821	77,551,639	5.2507	4.043	4.043	4.051	3.966	4.081	19,179,393	4.0435	1.94%
2009-04-22	0	5.150	5.150	5.170	5.120	5.380	20,060,000	105,189,630	5.2438	3.966	3.966	3.981	3.943	4.143	26,048,969	4.0381	-0.39%
2009-04-21	0	5.170	5.160	5.170	5.100	5.240	19,086,000	99,161,792	5.1955	3.981	3.974	3.981	3.927	4.035	24,784,179	4.0010	-4.26%
2009-04-20	0	5.400	5.370	5.380	5.070	5.500	21,238,720	112,735,538	5.3080	4.158	4.135	4.143	3.904	4.235	27,579,600	4.0876	3.85%
2009-04-17	0	5.200	5.200	5.250	4.750	5.310	48,886,000	247,675,618	5.0664	4.004	4.004	4.043	3.658	4.089	63,481,053	3.9016	10.87%
2009-04-16	0	4.690	4.670	4.690	4.360	4.860	44,567,935	203,119,749	4.5575	3.612	3.596	3.612	3.358	3.743	57,873,817	3.5097	8.82%
2009-04-15	0	4.310	4.290	4.300	4.280	4.560	19,924,000	86,795,150	4.3563	3.319	3.304	3.311	3.296	3.512	25,872,366	3.3547	-3.79%
2009-04-14	0	4.480	4.480	4.490	4.460	4.820	22,857,000	104,747,886	4.5827	3.450	3.450	3.458	3.435	3.712	29,681,022	3.5291	-5.29%
2009-04-09	0	4.730	4.720	4.730	4.600	4.770	15,586,000	73,375,586	4.7078	3.643	3.635	3.643	3.542	3.673	20,239,244	3.6254	0.64%
2009-04-08	0	4.700	4.670	4.700	4.630	8.000	32,744,193	158,343,242	4.8358	3.619	3.596	3.619	3.566	6.161	42,520,064	3.7240	0.00%
2009-04-07	0	4.700	4.630	4.720	4.550	4.750	15,790,900	73,524,355	4.6561	3.619	3.566	3.635	3.504	3.658	20,505,318	3.5856	0.21%
2009-04-06	0	4.690	4.680	4.690	4.550	4.850	10,955,180	51,928,146	4.7401	3.612	3.604	3.612	3.504	3.735	14,225,880	3.6503	-1.47%
2009-04-03	0	4.760	4.760	4.780	4.690	4.800	42,449,000	201,188,324	4.7395	3.666	3.666	3.681	3.612	3.696	55,122,268	3.6499	2.15%
2009-04-02	0	4.660	4.650	4.670	4.500	4.680	55,612,959	254,808,932	4.5818	3.589	3.581	3.596	3.465	3.604	72,216,364	3.5284	6.15%
2009-04-01	0	4.390	4.380	4.390	3.910	4.400	20,092,000	83,802,200	4.1709	3.381	3.373	3.381	3.011	3.388	26,090,523	3.2120	11.14%
2009-03-31	0	3.950	3.950	3.990	3.930	4.190	37,987,481	154,699,965	4.0724	3.042	3.042	3.073	3.026	3.227	49,328,750	3.1361	-5.95%
2009-03-30	0	4.200	4.190	4.230	4.190	4.400	14,975,000	64,348,948	4.2971	3.234	3.227	3.257	3.227	3.388	19,445,828	3.3091	-4.55%
2009-03-27	0	4.400	4.380	4.400	4.220	4.800	31,364,000	138,432,493	4.4137	3.388	3.373	3.388	3.250	3.696	40,727,810	3.3990	7.06%
2009-03-26	0	4.110	4.090	4.110	4.060	4.200	27,999,000	115,651,239	4.1305	3.165	3.150	3.165	3.127	3.234	36,358,180	3.1809	0.24%
2009-03-25	0	4.100	4.090	4.100	3.980	4.170	18,177,000	74,685,840	4.1088	3.157	3.150	3.157	3.065	3.211	23,603,795	3.1641	0.49%
2009-03-24	0	4.080	4.040	4.060	3.820	4.140	24,918,048	100,057,828	4.0155	3.142	3.111	3.127	2.942	3.188	32,357,401	3.0923	5.70%
2009-03-23	0	3.860	3.840	3.850	3.540	3.870	20,062,000	76,760,100	3.8261	2.973	2.957	2.965	2.726	2.980	26,051,567	2.9465	3.76%
2009-03-20	0	3.720	3.720	3.750	3.640	3.800	10,003,000	37,381,310	3.7370	2.865	2.865	2.888	2.803	2.926	12,989,424	2.8778	-0.80%
2009-03-19	0	3.750	3.740	3.750	3.670	3.850	12,027,955	44,877,855	3.7311	2.888	2.880	2.888	2.826	2.965	15,618,935	2.8733	-0.79%
2009-03-18	0	3.780	3.740	3.780	3.680	3.800	7,292,000	27,209,700	3.7314	2.911	2.880	2.911	2.834	2.926	9,469,047	2.8735	1.89%
2009-03-17	0	3.710	3.680	3.710	3.680	3.800	8,189,000	30,515,080	3.7263	2.857	2.834	2.857	2.834	2.926	10,633,849	2.8696	-2.37%
2009-03-16	0	3.800	3.800	3.820	3.700	3.880	13,233,000	50,141,080	3.7891	2.926	2.926	2.942	2.849	2.988	17,183,749	2.9179	2.15%
2009-03-13	0	3.720	3.640	3.720	3.600	3.720	12,996,000	47,287,280	3.6386	2.865	2.803	2.865	2.772	2.865	16,875,992	2.8020	5.08%
2009-03-12	0	3.540	3.500	3.540	3.450	3.660	10,482,000	36,956,870	3.5257	2.726	2.695	2.726	2.657	2.819	13,611,431	2.7151	-4.58%
2009-03-11	0	3.710	3.650	3.710	3.590	3.770	16,643,000	60,760,880	3.6508	2.857	2.811	2.857	2.765	2.903	21,611,814	2.8115	0.82%
2009-03-10	0	3.680	3.660	3.680	3.500	3.750	15,977,482	58,041,383	3.6327	2.834	2.819	2.834	2.695	2.888	20,747,604	2.7975	5.14%
2009-03-09	0	3.500	3.500	3.510	3.440	3.560	9,600,000	33,612,110	3.5013	2.695	2.695	2.703	2.649	2.742	12,466,107	2.6963	-1.13%
2009-03-06	0	3.540	3.540	3.550	3.480	3.640	8,315,076	29,707,240	3.5727	2.726	2.726	2.734	2.680	2.803	10,797,565	2.7513	-2.75%
2009-03-05	0	3.640	3.630	3.640	3.420	3.700	19,051,333	68,563,925	3.5989	2.803	2.795	2.803	2.634	2.849	24,739,162	2.7715	4.60%
2009-03-04	0	3.480	3.470	3.480	3.230	3.530	11,171,062	38,763,726	3.4700	2.680	2.672	2.680	2.487	2.718	14,506,214	2.6722	5.14%
2009-03-03	0	3.310	3.290	3.310	3.230	3.330	10,659,318	34,989,868	3.2826	2.549	2.534	2.549	2.487	2.564	13,841,687	2.5279	0.30%
2009-03-02	0	3.300	3.280	3.300	3.200	3.380	5,187,935	17,077,602	3.2918	2.541	2.526	2.541	2.464	2.603	6,736,808	2.5350	-0.30%
2009-02-27	0	3.310	3.310	3.380	3.280	3.430	6,560,396	21,969,466	3.3488	2.549	2.549	2.603	2.526	2.641	8,519,021	2.5789	-3.78%
2009-02-26	0	3.440	3.410	3.440	3.360	3.470	6,671,887	22,749,243	3.4097	2.649	2.626	2.649	2.587	2.672	8,663,798	2.6258	-0.29%
2009-02-25	0	3.450	3.430	3.450	3.300	3.480	12,725,091	43,528,758	3.4207	2.657	2.641	2.657	2.541	2.680	16,524,203	2.6342	2.37%
2009-02-24	0	3.370	3.330	3.370	3.270	3.390	15,031,000	49,999,750	3.3264	2.595	2.564	2.595	2.518	2.611	19,518,547	2.5617	-0.30%
2009-02-23	0	3.380	3.350	3.380	3.310	3.440	7,584,000	25,456,870	3.3567	2.603	2.580	2.603	2.549	2.649	9,848,225	2.5849	-0.59%
2009-02-20	0	3.400	3.360	3.400	3.360	3.500	15,644,200	53,610,300	3.4268	2.618	2.587	2.618	2.587	2.695	20,314,820	2.6390	-2.02%
2009-02-19	0	3.470	3.470	3.490	3.420	3.510	43,001,808	148,407,213	3.4512	2.672	2.672	2.688	2.634	2.703	55,840,119	2.6577	1.46%
2009-02-18	0	3.420	3.400	3.420	3.330	3.550	21,284,044	73,617,861	3.4588	2.634	2.618	2.634	2.564	2.734	27,638,455	2.6636	-1.16%
2009-02-17	0	3.460	3.450	3.460	3.330	3.490	27,335,949	93,741,138	3.4292	2.665	2.657	2.665	2.564	2.688	35,497,174	2.6408	-0.29%
2009-02-16	0	3.470	3.460	3.470	3.380	3.500	15,125,000	52,240,780	3.4539	2.672	2.665	2.672	2.603	2.695	19,640,611	2.6598	2.66%
2009-02-13	0	3.380	3.380	3.390	3.230	3.380	11,074,000	36,510,320	3.2969	2.603	2.603	2.611	2.487	2.603	14,380,174	2.5389	5.30%
2009-02-12	0	3.210	3.210	3.240	3.190	3.280	8,276,517	26,877,474	3.2474	2.472	2.472	2.495	2.457	2.526	10,747,494	2.5008	0.00%
2009-02-11	0	3.210	3.210	3.220	3.150	3.240	17,138,147	54,836,100	3.1997	2.472	2.472	2.480	2.426	2.495	22,254,789	2.4640	-0.31%
2009-02-10	0	3.220	3.220	3.230	3.150	3.240	15,533,000	49,863,120	3.2101	2.480	2.480	2.487	2.426	2.495	20,170,421	2.4721	0.31%
2009-02-09	0	3.210	3.210	3.230	3.200	3.250	15,590,000	50,240,330	3.2226	2.472	2.472	2.487	2.464	2.503	20,244,438	2.4817	0.63%
2009-02-06	0	3.190	3.180	3.190	3.150	3.280	45,304,000	143,506,340	3.1676	2.457	2.449	2.457	2.426	2.526	58,829,637	2.4394	1.59%
2009-02-05	0	3.140	3.120	3.140	2.980	3.150	22,429,000	69,313,740	3.0904	2.418	2.403	2.418	2.295	2.426	29,125,241	2.3799	4.67%
2009-02-04	0	3.000	3.000	3.010	2.980	3.120	33,334,000	100,270,470	3.0081	2.310	2.310	2.318	2.295	2.403	43,285,960	2.3165	-0.33%
2009-02-03	0	3.010	3.010	3.030	3.000	3.140	14,640,800	44,587,470	3.0454	2.318	2.318	2.333	2.310	2.418	19,011,852	2.3452	-4.44%
2009-02-02	0	3.150	3.140	3.150	3.110	3.180	11,465,312	36,061,138	3.1452	2.426	2.418	2.426	2.395	2.449	14,888,313	2.4221	0.00%
2009-01-30	0	3.150	3.150	3.180	3.100	3.180	9,102,000	28,665,634	3.1494	2.426	2.426	2.449	2.387	2.449	11,819,428	2.4253	-1.56%
2009-01-29	0	3.200	3.170	3.200	3.050	3.240	14,968,000	47,326,180	3.1618	2.464	2.441	2.464	2.349	2.495	19,436,739	2.4349	7.38%
2009-01-23	0	2.980	2.970	2.980	2.920	3.050	12,800,000	37,920,164	2.9625	2.295	2.287	2.295	2.249	2.349	16,621,476	2.2814	-2.30%
2009-01-22	0	3.050	3.050	3.060	3.000	3.100	34,034,000	104,091,630	3.0585	2.349	2.349	2.356	2.310	2.387	44,194,947	2.3553	-0.65%
2009-01-21	0	3.070	3.070	3.080	2.950	3.120	17,934,000	54,903,950	3.0614	2.364	2.364	2.372	2.272	2.403	23,288,246	2.3576	0.99%
2009-01-20	0	3.040	3.040	3.050	2.900	3.150	38,168,300	115,020,240	3.0135	2.341	2.341	2.349	2.233	2.426	49,563,553	2.3207	-4.10%
2009-01-19	0	3.170	3.170	3.180	3.100	3.340	23,668,500	75,695,805	3.1982	2.441	2.441	2.449	2.387	2.572	30,734,797	2.4629	-3.94%
2009-01-16	0	3.300	3.270	3.300	3.190	3.330	10,600,000	34,494,100	3.2542	2.541	2.518	2.541	2.457	2.564	13,764,660	2.5060	3.45%
2009-01-15	0	3.190	3.190	3.200	3.110	3.230	16,738,000	53,114,230	3.1733	2.457	2.457	2.464	2.395	2.487	21,735,177	2.4437	-2.74%
2009-01-14	0	3.280	3.270	3.280	3.210	3.390	11,960,895	39,206,834	3.2779	2.526	2.518	2.526	2.472	2.611	15,531,854	2.5243	2.50%
2009-01-13	0	3.200	3.190	3.200	3.130	3.300	22,418,000	71,688,090	3.1978	2.464	2.457	2.464	2.410	2.541	29,110,957	2.4626	-0.93%
2009-01-12	0	3.230	3.230	3.260	3.230	3.530	16,721,117	56,112,406	3.3558	2.487	2.487	2.510	2.487	2.718	21,713,254	2.5842	-9.27%
2009-01-09	0	3.560	3.550	3.560	3.510	3.660	16,898,000	60,706,700	3.5925	2.742	2.734	2.742	2.703	2.819	21,942,945	2.7666	0.28%
2009-01-08	0	3.550	3.550	3.570	3.440	3.700	25,967,669	96,511,073	3.7166	2.734	2.734	2.749	2.649	2.849	33,720,390	2.8621	-6.82%
2009-01-07	0	3.810	3.800	3.810	3.780	4.130	45,929,042	182,327,901	3.9698	2.934	2.926	2.934	2.911	3.180	59,641,287	3.0571	-3.30%
2009-01-06	0	3.940	3.940	3.960	3.800	4.010	74,032,488	289,422,932	3.9094	3.034	3.034	3.050	2.926	3.088	96,135,096	3.0106	4.51%
2009-01-05	0	3.770	3.760	3.770	3.560	3.780	19,542,600	72,562,120	3.7130	2.903	2.896	2.903	2.742	2.911	25,377,098	2.8594	7.71%
2009-01-02	0	3.500	3.490	3.500	3.420	3.500	7,162,756	24,807,563	3.4634	2.695	2.688	2.695	2.634	2.695	9,301,217	2.6671	2.94%
2008-12-31	0	3.400	3.400	3.480	3.400	3.550	3,753,000	13,021,220	3.4695	2.618	2.618	2.680	2.618	2.734	4,873,469	2.6719	-0.87%
2008-12-30	0	3.430	3.430	3.440	3.410	3.490	5,238,000	18,044,560	3.4449	2.641	2.641	2.649	2.626	2.688	6,801,820	2.6529	-1.72%
2008-12-29	0	3.490	3.450	3.490	3.310	3.490	4,989,000	17,096,060	3.4268	2.688	2.657	2.688	2.549	2.688	6,478,480	2.6389	2.95%
2008-12-24	0	3.390	3.360	3.380	3.280	3.400	2,467,000	8,277,180	3.3552	2.611	2.587	2.603	2.526	2.618	3,203,530	2.5838	2.73%
2008-12-23	0	3.300	3.270	3.300	3.270	3.420	5,408,043	17,920,364	3.3137	2.541	2.518	2.541	2.518	2.634	7,022,629	2.5518	-2.65%
2008-12-22	0	3.390	3.380	3.390	3.350	3.650	12,112,400	41,983,580	3.4662	2.611	2.603	2.611	2.580	2.811	15,728,591	2.6693	-6.09%
2008-12-19	0	3.610	3.610	3.650	3.610	3.790	18,376,000	67,957,080	3.6981	2.780	2.780	2.811	2.780	2.919	23,862,207	2.8479	-4.50%
2008-12-18	0	3.780	3.770	3.780	3.740	3.980	21,023,520	80,424,181	3.8254	2.911	2.903	2.911	2.880	3.065	27,300,151	2.9459	-0.53%
2008-12-17	0	3.800	3.780	3.800	3.750	3.990	27,713,082	105,310,986	3.8000	2.926	2.911	2.926	2.888	3.073	35,986,901	2.9264	1.88%
2008-12-16	0	3.730	3.700	3.730	3.440	3.740	14,183,000	51,056,260	3.5998	2.872	2.849	2.872	2.649	2.880	18,417,375	2.7722	3.32%
2008-12-15	0	3.610	3.610	3.640	3.570	3.700	7,504,000	27,248,190	3.6312	2.780	2.780	2.803	2.749	2.849	9,744,340	2.7963	1.98%
2008-12-12	0	3.540	3.450	3.540	3.340	3.800	44,218,000	154,034,730	3.4835	2.726	2.657	2.726	2.572	2.926	57,419,408	2.6826	-9.46%
2008-12-11	0	3.910	3.910	3.920	3.700	4.500	64,583,640	270,599,275	4.1899	3.011	3.011	3.019	2.849	3.465	83,865,268	3.2266	-2.98%
2008-12-10	0	4.030	4.030	4.060	3.790	4.090	24,004,000	93,138,325	3.8801	3.103	3.103	3.127	2.919	3.150	31,170,462	2.9880	6.33%
2008-12-09	0	3.790	3.770	3.790	3.740	3.880	19,594,000	74,161,800	3.7849	2.919	2.903	2.919	2.880	2.988	25,443,844	2.9147	1.07%
2008-12-08	0	3.750	3.750	3.760	3.670	3.840	17,942,500	67,592,250	3.7672	2.888	2.888	2.896	2.826	2.957	23,299,284	2.9010	4.17%
2008-12-05	0	3.600	3.590	3.650	3.600	3.760	5,247,000	19,236,930	3.6663	2.772	2.765	2.811	2.772	2.896	6,813,507	2.8234	-0.83%
2008-12-04	0	3.630	3.630	3.670	3.550	3.740	5,468,000	19,867,970	3.6335	2.795	2.795	2.826	2.734	2.880	7,100,487	2.7981	1.40%
2008-12-03	0	3.580	3.580	3.640	3.580	3.870	14,421,000	53,782,260	3.7294	2.757	2.757	2.803	2.757	2.980	18,726,430	2.8720	-3.24%
2008-12-02	0	3.700	3.680	3.700	3.520	3.820	22,600,489	84,106,438	3.7214	2.849	2.834	2.849	2.711	2.942	29,347,929	2.8658	-1.07%
2008-12-01	0	3.740	3.740	3.750	3.400	4.000	28,793,240	107,040,281	3.7175	2.880	2.880	2.888	2.618	3.080	37,389,543	2.8628	10.00%
2008-11-28	0	3.400	3.400	3.420	3.390	3.520	12,679,000	43,392,710	3.4224	2.618	2.618	2.634	2.611	2.711	16,464,351	2.6356	-2.86%
2008-11-27	0	3.500	3.480	3.500	3.290	3.550	33,536,000	116,483,080	3.4734	2.695	2.680	2.695	2.534	2.734	43,548,267	2.6748	8.70%
2008-11-26	0	3.220	3.190	3.220	3.120	3.260	16,013,000	51,415,480	3.2109	2.480	2.457	2.480	2.403	2.510	20,793,726	2.4726	1.26%
2008-11-25	0	3.180	3.110	3.180	2.980	3.230	20,953,649	64,973,729	3.1008	2.449	2.395	2.449	2.295	2.487	27,209,420	2.3879	8.53%
2008-11-24	0	2.930	2.880	2.930	2.640	2.940	7,421,000	21,288,810	2.8687	2.256	2.218	2.256	2.033	2.264	9,636,560	2.2092	4.64%
2008-11-21	0	2.800	2.800	2.840	2.650	2.850	39,616,488	109,172,863	2.7557	2.156	2.156	2.187	2.041	2.195	51,444,102	2.1222	-2.10%
2008-11-20	0	2.860	2.850	2.860	2.690	3.010	44,650,400	126,926,113	2.8427	2.202	2.195	2.202	2.072	2.318	57,980,903	2.1891	-6.54%
2008-11-19	0	3.060	3.060	3.070	3.020	3.150	15,793,266	48,682,948	3.0825	2.356	2.356	2.364	2.326	2.426	20,508,390	2.3738	-0.65%
2008-11-18	0	3.080	3.070	3.080	3.000	3.210	26,341,000	81,758,300	3.1038	2.372	2.364	2.372	2.310	2.472	34,205,180	2.3902	-2.53%
2008-11-17	0	3.160	3.160	3.170	3.100	3.300	17,747,000	56,108,834	3.1616	2.433	2.433	2.441	2.387	2.541	23,045,417	2.4347	0.32%
2008-11-14	0	3.150	3.120	3.150	3.000	3.450	30,934,000	97,929,235	3.1657	2.426	2.403	2.426	2.310	2.657	40,169,433	2.4379	-1.25%
2008-11-13	0	3.190	3.170	3.190	2.900	3.200	30,715,143	95,187,066	3.0990	2.457	2.441	2.457	2.233	2.464	39,885,235	2.3865	1.92%
2008-11-12	0	3.130	3.110	3.130	3.050	3.300	28,453,000	89,689,650	3.1522	2.410	2.395	2.410	2.349	2.541	36,947,723	2.4275	-4.28%
2008-11-11	0	3.270	3.270	3.280	3.100	3.490	108,600,000	358,695,000	3.3029	2.518	2.518	2.526	2.387	2.688	141,022,836	2.5435	-0.91%
2008-11-10	0	3.300	3.280	3.300	3.250	3.680	16,326,000	54,850,444	3.3597	2.541	2.526	2.541	2.503	2.834	21,200,173	2.5873	-0.60%
2008-11-07	0	3.320	3.320	3.370	3.060	3.390	26,146,300	83,721,655	3.2020	2.557	2.557	2.595	2.356	2.611	33,952,351	2.4659	-0.90%
2008-11-06	0	3.350	3.350	3.370	3.350	3.500	8,561,000	29,146,250	3.4045	2.580	2.580	2.595	2.580	2.695	11,116,911	2.6218	-8.72%
2008-11-05	0	3.670	3.600	3.670	3.460	4.000	19,558,000	73,381,482	3.7520	2.826	2.772	2.826	2.665	3.080	25,397,096	2.8894	-2.13%
2008-11-04	0	3.750	3.740	3.750	3.740	4.200	15,054,750	60,100,030	3.9921	2.888	2.880	2.888	2.880	3.234	19,549,388	3.0743	-7.41%
2008-11-03	0	4.050	3.950	4.050	3.680	4.220	34,101,840	131,634,259	3.8600	3.119	3.042	3.119	2.834	3.250	44,283,040	2.9726	12.50%
2008-10-31	0	3.600	3.600	3.620	3.540	4.030	36,289,000	130,990,477	3.6096	2.772	2.772	2.788	2.726	3.103	47,123,183	2.7797	0.00%
2008-10-30	0	3.600	3.600	3.620	3.000	3.680	49,033,680	171,000,581	3.4874	2.772	2.772	2.788	2.310	2.834	63,672,823	2.6856	20.00%
2008-10-29	0	3.000	2.910	3.000	2.670	3.100	28,729,960	86,125,746	2.9978	2.310	2.241	2.310	2.056	2.387	37,307,370	2.3085	20.00%
2008-10-28	0	2.500	2.500	2.650	2.500	2.850	31,714,430	84,718,973	2.6713	1.925	1.925	2.041	1.925	2.195	41,182,862	2.0571	-3.85%
2008-10-27	0	2.600	2.600	2.650	2.520	2.950	20,656,000	53,698,260	2.5996	2.002	2.002	2.041	1.941	2.272	26,822,907	2.0020	-11.86%
2008-10-24	0	2.950	2.900	2.950	2.880	3.070	17,622,500	51,966,110	2.9489	2.272	2.233	2.272	2.218	2.364	22,883,747	2.2709	-1.67%
2008-10-23	0	3.000	2.960	3.000	2.850	3.260	26,750,680	79,741,088	2.9809	2.310	2.279	2.310	2.195	2.510	34,737,171	2.2956	-11.50%
2008-10-22	0	3.390	3.390	3.400	3.290	3.550	11,205,000	37,955,300	3.3874	2.611	2.611	2.618	2.534	2.734	14,550,284	2.6086	-5.31%
2008-10-21	0	3.580	3.510	3.580	3.460	3.950	14,073,750	50,753,763	3.6063	2.757	2.703	2.757	2.665	3.042	18,275,508	2.7771	-4.53%
2008-10-20	0	3.750	3.650	3.750	3.500	3.950	16,173,191	60,213,308	3.7230	2.888	2.811	2.888	2.695	3.042	21,001,743	2.8671	0.00%
2008-10-17	0	3.750	3.710	3.750	3.600	3.850	17,135,100	63,617,548	3.7127	2.888	2.857	2.888	2.772	2.965	22,250,832	2.8591	-1.32%
2008-10-16	0	3.800	3.770	3.800	3.550	3.930	14,727,500	55,341,355	3.7577	2.926	2.903	2.926	2.734	3.026	19,124,437	2.8938	-5.94%
2008-10-15	0	4.040	4.000	4.040	3.980	4.300	12,800,582	53,353,285	4.1680	3.111	3.080	3.111	3.065	3.311	16,622,232	3.2098	-7.13%
2008-10-14	0	4.350	4.350	4.380	4.240	5.500	25,322,172	113,617,795	4.4869	3.350	3.350	3.373	3.265	4.235	32,882,178	3.4553	-7.45%
2008-10-13	0	4.700	4.660	4.700	4.250	4.700	12,469,840	54,468,473	4.3680	3.619	3.589	3.619	3.273	3.619	16,192,746	3.3638	10.59%
2008-10-10	0	4.250	4.250	4.390	4.020	4.430	20,703,083	89,382,145	4.3173	3.273	3.273	3.381	3.096	3.411	26,884,047	3.3247	-11.09%
2008-10-09	0	4.780	4.770	4.780	4.650	5.040	12,802,674	62,213,974	4.8595	3.681	3.673	3.681	3.581	3.881	16,624,948	3.7422	-2.05%
2008-10-08	0	4.880	4.810	4.880	4.750	5.290	19,337,233	95,904,544	4.9596	3.758	3.704	3.758	3.658	4.074	25,110,418	3.8193	-11.27%
2008-10-06	0	5.500	5.500	5.520	5.470	5.900	18,283,300	102,057,194	5.5820	4.235	4.235	4.251	4.212	4.544	23,741,831	4.2986	-6.78%
2008-10-03	0	5.900	5.800	5.900	5.580	6.000	10,905,860	63,903,999	5.8596	4.544	4.467	4.544	4.297	4.621	14,161,835	4.5124	-0.34%
2008-10-02	0	5.920	5.910	5.920	5.480	6.000	16,230,000	95,062,270	5.8572	4.559	4.551	4.559	4.220	4.621	21,075,512	4.5106	7.83%
2008-09-30	0	5.490	5.400	5.490	4.850	5.490	13,141,000	68,909,064	5.2438	4.228	4.158	4.228	3.735	4.228	17,064,283	4.0382	4.57%
2008-09-29	0	5.250	5.250	5.280	5.100	5.670	7,856,000	42,096,211	5.3585	4.043	4.043	4.066	3.927	4.366	10,201,431	4.1265	-2.16%
2008-09-26	0	5.400	5.390	5.400	5.400	5.640	12,006,500	65,785,670	5.4792	4.132	4.124	4.132	4.132	4.316	15,690,447	4.1927	-4.26%
2008-09-25	0	5.640	5.610	5.640	5.410	5.770	9,739,000	54,946,290	5.6419	4.316	4.293	4.316	4.140	4.415	12,727,212	4.3172	2.55%
2008-09-24	0	5.500	5.500	5.550	5.440	5.980	8,253,117	46,124,895	5.5888	4.209	4.209	4.247	4.163	4.576	10,785,416	4.2766	-6.14%
2008-09-23	0	5.860	5.810	5.860	5.590	5.990	31,030,221	182,096,090	5.8683	4.484	4.446	4.484	4.278	4.584	40,551,205	4.4905	0.34%
2008-09-22	0	5.840	5.840	5.860	5.730	6.000	24,355,144	142,215,880	5.8393	4.469	4.469	4.484	4.385	4.591	31,828,018	4.4683	5.23%
2008-09-19	0	5.550	5.550	5.590	5.200	5.740	26,768,000	147,019,026	5.4923	4.247	4.247	4.278	3.979	4.392	34,981,209	4.2028	7.98%
2008-09-18	0	5.140	5.140	5.150	4.780	5.500	32,582,480	163,260,350	5.0107	3.933	3.933	3.941	3.658	4.209	42,579,743	3.8342	-6.55%
2008-09-17	0	5.500	5.490	5.500	5.470	6.000	27,169,040	154,402,561	5.6830	4.209	4.201	4.209	4.186	4.591	35,505,300	4.3487	-5.98%
2008-09-16	0	5.850	5.850	5.860	5.130	6.980	17,177,880	100,267,409	5.8370	4.476	4.476	4.484	3.926	5.341	22,448,559	4.4665	2.63%
2008-09-12	0	5.700	5.690	5.700	5.490	5.850	29,647,296	168,067,639	5.6689	4.362	4.354	4.362	4.201	4.476	38,743,958	4.3379	-0.87%
2008-09-11	0	5.750	5.750	5.800	5.310	6.270	47,363,843	272,975,871	5.7634	4.400	4.400	4.438	4.063	4.798	61,896,463	4.4102	-7.70%
2008-09-10	0	6.230	6.220	6.230	6.120	6.910	22,695,680	145,986,364	6.4323	4.767	4.760	4.767	4.683	5.288	29,659,382	4.9221	-9.84%
2008-09-09	0	6.910	6.900	6.910	6.890	7.300	14,943,134	105,825,189	7.0819	5.288	5.280	5.288	5.272	5.586	19,528,127	5.4191	-5.34%
2008-09-08	0	7.300	7.290	7.300	7.300	7.860	11,159,000	83,917,847	7.5202	5.586	5.578	5.586	5.586	6.015	14,582,909	5.7545	-3.31%
2008-09-05	0	7.550	7.550	7.580	7.360	7.580	7,549,360	56,780,964	7.5213	5.777	5.777	5.800	5.632	5.800	9,865,726	5.7554	-1.95%
2008-09-04	0	7.700	7.640	7.700	7.560	7.990	6,666,000	51,004,480	7.6514	5.892	5.846	5.892	5.785	6.114	8,711,325	5.8550	-3.02%
2008-09-03	0	7.940	7.900	7.940	7.840	8.000	8,352,000	66,191,660	7.9252	6.076	6.045	6.076	5.999	6.122	10,914,639	6.0645	1.15%
2008-09-02	0	7.850	7.830	7.850	7.760	7.980	9,939,000	78,097,790	7.8577	6.007	5.992	6.007	5.938	6.106	12,988,577	6.0128	-0.63%
2008-09-01	0	7.900	7.860	7.900	7.760	8.090	8,867,802	70,114,312	7.9066	6.045	6.015	6.045	5.938	6.191	11,588,704	6.0502	0.00%
2008-08-29	0	7.900	7.790	7.900	7.700	7.950	7,022,615	55,117,301	7.8485	6.045	5.961	6.045	5.892	6.083	9,177,360	6.0058	1.54%
2008-08-28	0	7.780	7.780	7.790	7.570	7.890	12,768,644	99,302,471	7.7771	5.953	5.953	5.961	5.793	6.038	16,686,439	5.9511	3.60%
2008-08-27	0	7.510	7.470	7.510	7.300	7.530	3,334,000	24,708,190	7.4110	5.747	5.716	5.747	5.586	5.762	4,356,969	5.6710	2.88%
2008-08-26	0	7.300	7.300	7.320	7.210	7.330	3,177,000	23,141,420	7.2840	5.586	5.586	5.601	5.517	5.609	4,151,797	5.5738	-1.48%
2008-08-25	0	7.410	7.410	7.430	7.300	7.420	2,571,520	18,976,682	7.3796	5.670	5.670	5.686	5.586	5.678	3,360,538	5.6469	2.21%
2008-08-21	0	7.250	7.250	7.300	7.100	7.350	6,131,241	44,518,935	7.2610	5.548	5.548	5.586	5.433	5.624	8,012,486	5.5562	0.97%
2008-08-20	0	7.180	7.160	7.180	7.020	7.290	10,245,000	73,165,789	7.1416	5.494	5.479	5.494	5.372	5.578	13,388,467	5.4648	-0.55%
2008-08-19	0	7.220	7.200	7.220	7.060	7.300	2,657,106	19,182,016	7.2191	5.525	5.510	5.525	5.402	5.586	3,472,384	5.5242	0.28%
2008-08-18	0	7.200	7.200	7.230	7.060	7.320	10,532,000	75,884,660	7.2052	5.510	5.510	5.532	5.402	5.601	13,763,527	5.5135	-0.28%
2008-08-15	0	7.220	7.200	7.220	7.060	7.350	16,697,000	120,330,146	7.2067	5.525	5.510	5.525	5.402	5.624	21,820,131	5.5146	3.14%
2008-08-14	0	7.000	7.000	7.060	6.840	7.180	29,780,000	209,511,540	7.0353	5.356	5.356	5.402	5.234	5.494	38,917,380	5.3835	0.72%
2008-08-13	0	6.950	6.930	6.950	6.670	7.080	13,144,000	91,062,810	6.9281	5.318	5.303	5.318	5.104	5.418	17,176,966	5.3014	-1.56%
2008-08-12	0	7.060	7.060	7.080	7.010	7.130	9,146,500	64,511,150	7.0531	5.402	5.402	5.418	5.364	5.456	11,952,915	5.3971	-1.12%
2008-08-11	0	7.140	7.090	7.140	7.000	7.380	9,817,840	70,005,603	7.1304	5.464	5.425	5.464	5.356	5.647	12,830,242	5.4563	-2.19%
2008-08-08	0	7.300	7.270	7.300	7.250	7.500	8,774,000	64,207,570	7.3179	5.586	5.563	5.586	5.548	5.739	11,466,121	5.5998	-2.28%
2008-08-07	0	7.470	7.450	7.470	7.300	7.820	20,714,000	154,907,390	7.4784	5.716	5.701	5.716	5.586	5.984	27,069,664	5.7225	-3.61%
2008-08-05	0	7.750	7.710	7.750	7.690	8.000	10,005,569	77,988,446	7.7945	5.930	5.900	5.930	5.884	6.122	13,075,572	5.9644	-2.02%
2008-08-04	0	7.910	7.900	7.910	7.880	8.090	17,549,300	139,660,644	7.9582	6.053	6.045	6.053	6.030	6.191	22,933,941	6.0897	-0.50%
2008-08-01	0	7.950	7.950	7.960	7.870	8.040	16,124,000	128,042,450	7.9411	6.083	6.083	6.091	6.022	6.152	21,071,317	6.0766	-1.36%
2008-07-31	0	8.060	8.060	8.070	7.980	8.100	9,581,840	77,190,410	8.0559	6.168	6.168	6.175	6.106	6.198	12,521,830	6.1645	1.00%
2008-07-30	0	7.980	7.980	7.990	7.860	8.030	17,302,000	138,247,270	7.9902	6.106	6.106	6.114	6.015	6.145	22,610,762	6.1142	3.64%
2008-07-29	0	7.700	7.660	7.700	7.600	7.840	5,423,080	41,615,179	7.6737	5.892	5.862	5.892	5.816	5.999	7,087,040	5.8720	-1.28%
2008-07-28	0	7.800	7.760	7.800	7.740	7.970	4,465,300	35,038,125	7.8468	5.969	5.938	5.969	5.923	6.099	5,835,385	6.0044	0.91%
2008-07-25	0	7.730	7.700	7.730	7.550	7.940	8,068,000	62,325,770	7.7251	5.915	5.892	5.915	5.777	6.076	10,543,500	5.9113	-3.37%
2008-07-24	0	8.000	8.000	8.020	7.900	8.090	21,332,000	170,951,380	8.0138	6.122	6.122	6.137	6.045	6.191	27,877,285	6.1323	2.56%
2008-07-23	0	7.800	7.740	7.800	7.520	7.860	5,411,000	41,492,390	7.6682	5.969	5.923	5.969	5.754	6.015	7,071,254	5.8678	4.00%
2008-07-22	0	7.500	7.490	7.500	7.420	7.800	5,994,567	45,061,397	7.5170	5.739	5.731	5.739	5.678	5.969	7,833,876	5.7521	-3.85%
2008-07-21	0	7.800	7.790	7.800	7.640	7.900	4,760,000	37,156,661	7.8060	5.969	5.961	5.969	5.846	6.045	6,220,508	5.9733	2.77%
2008-07-18	0	7.590	7.550	7.590	7.460	7.660	7,915,000	59,592,392	7.5290	5.808	5.777	5.808	5.708	5.862	10,343,555	5.7613	2.15%
2008-07-17	0	7.430	7.430	7.450	7.250	7.900	17,238,000	128,958,415	7.4811	5.686	5.686	5.701	5.548	6.045	22,527,125	5.7246	2.06%
2008-07-16	0	7.280	7.270	7.280	7.220	7.620	28,975,840	212,543,500	7.3352	5.571	5.563	5.571	5.525	5.831	37,866,480	5.6130	-4.59%
2008-07-15	0	7.630	7.600	7.630	7.560	7.790	19,516,000	148,528,679	7.6106	5.839	5.816	5.839	5.785	5.961	25,504,083	5.8237	0.00%
2008-07-14	0	7.630	7.630	7.760	7.620	7.920	18,958,880	147,275,521	7.7682	5.839	5.839	5.938	5.831	6.060	24,776,022	5.9443	-2.18%
2008-07-11	0	7.800	7.790	7.800	7.530	7.920	9,575,000	74,846,150	7.8168	5.969	5.961	5.969	5.762	6.060	12,512,892	5.9815	2.63%
2008-07-10	0	7.600	7.600	7.650	7.150	7.730	16,333,000	123,266,070	7.5471	5.816	5.816	5.854	5.471	5.915	21,344,445	5.7751	3.40%
2008-07-09	0	7.350	7.350	7.390	7.200	7.490	18,523,577	136,356,858	7.3613	5.624	5.624	5.655	5.510	5.731	24,207,155	5.6329	4.26%
2008-07-08	0	7.050	7.020	7.050	7.030	7.380	15,075,321	108,616,420	7.2049	5.395	5.372	5.395	5.379	5.647	19,700,873	5.5133	-1.95%
2008-07-07	0	7.190	7.190	7.210	7.010	7.260	9,983,604	71,768,689	7.1887	5.502	5.502	5.517	5.364	5.555	13,046,867	5.5008	2.13%
2008-07-04	0	7.040	7.000	7.040	6.950	7.190	8,960,000	62,969,560	7.0279	5.387	5.356	5.387	5.318	5.502	11,709,191	5.3778	1.00%
2008-07-03	0	6.970	6.950	6.970	6.910	7.210	15,790,966	110,312,052	6.9858	5.334	5.318	5.334	5.288	5.517	20,636,099	5.3456	-3.73%
2008-07-02	0	7.240	7.100	7.240	6.980	7.270	14,656,500	103,116,705	7.0356	5.540	5.433	5.540	5.341	5.563	19,153,545	5.3837	3.13%
2008-06-30	0	7.020	7.000	7.020	6.960	7.100	13,061,000	91,559,702	7.0102	5.372	5.356	5.372	5.326	5.433	17,068,499	5.3643	-0.14%
2008-06-27	0	7.030	7.030	7.080	6.850	7.080	10,355,183	72,827,026	7.0329	5.379	5.379	5.418	5.242	5.418	13,532,458	5.3817	-1.54%
2008-06-26	0	7.140	7.110	7.140	7.090	7.420	12,814,560	92,284,129	7.2015	5.464	5.441	5.464	5.425	5.678	16,746,444	5.5107	-1.65%
2008-06-25	0	7.260	7.260	7.290	7.080	7.360	4,941,447	35,609,454	7.2063	5.555	5.555	5.578	5.418	5.632	6,457,628	5.5143	1.40%
2008-06-24	0	7.160	7.150	7.160	7.100	7.250	7,143,780	51,199,896	7.1671	5.479	5.471	5.479	5.433	5.548	9,335,702	5.4843	-0.83%
2008-06-23	0	7.220	7.220	7.280	7.020	7.520	10,319,800	75,263,423	7.2931	5.525	5.525	5.571	5.372	5.754	13,486,218	5.5808	-1.37%
2008-06-20	0	7.320	7.280	7.320	7.210	7.570	10,692,840	78,342,721	7.3267	5.601	5.571	5.601	5.517	5.793	13,973,718	5.6064	-2.92%
2008-06-19	0	7.540	7.540	7.550	7.120	7.620	16,842,400	125,266,070	7.4375	5.770	5.770	5.777	5.448	5.831	22,010,144	5.6913	-3.21%
2008-06-18	0	7.790	7.790	7.810	7.680	7.920	17,507,500	135,905,770	7.7627	5.961	5.961	5.976	5.877	6.060	22,879,316	5.9401	-3.59%
2008-06-17	0	8.080	7.960	8.080	7.710	8.080	8,949,000	70,575,262	7.8864	6.183	6.091	6.183	5.900	6.183	11,694,816	6.0347	-0.25%
2008-06-16	0	8.100	7.930	8.100	7.860	8.340	10,604,000	85,872,440	8.0981	6.198	6.068	6.198	6.015	6.382	13,857,619	6.1968	2.92%
2008-06-13	0	7.870	7.780	7.870	7.700	7.970	18,835,900	146,551,233	7.7804	6.022	5.953	6.022	5.892	6.099	24,615,308	5.9537	2.47%
2008-06-12	0	7.680	7.670	7.680	7.650	7.810	25,034,000	193,396,092	7.7253	5.877	5.869	5.877	5.854	5.976	32,715,167	5.9115	-4.48%
2008-06-11	0	8.040	8.030	8.040	8.000	8.290	16,242,000	131,640,544	8.1049	6.152	6.145	6.152	6.122	6.344	21,225,523	6.2020	-1.95%
2008-06-10	0	8.200	8.200	8.230	8.010	8.760	19,730,200	163,091,242	8.2661	6.275	6.275	6.298	6.129	6.703	25,784,005	6.3253	-8.79%
2008-06-06	0	8.990	8.990	9.000	8.750	8.990	14,495,000	128,340,707	8.8541	6.879	6.879	6.887	6.696	6.879	18,942,492	6.7753	2.63%
2008-06-05	0	8.760	8.750	8.760	8.590	9.100	13,915,725	123,058,115	8.8431	6.703	6.696	6.703	6.573	6.963	18,185,479	6.7668	-4.16%
2008-06-04	0	9.140	9.090	9.140	8.900	9.140	14,410,166	129,986,542	9.0205	6.994	6.956	6.994	6.810	6.994	18,831,629	6.9026	2.12%
2008-06-03	0	8.950	8.950	8.980	8.850	9.150	11,831,103	106,181,225	8.9748	6.849	6.849	6.872	6.772	7.002	15,461,233	6.8676	-0.56%
2008-06-02	0	9.000	9.000	9.060	8.750	9.160	69,347,159	647,999,382	9.3443	6.887	6.887	6.933	6.696	7.009	90,624,906	7.1503	-7.98%
2008-05-30	0	9.780	9.780	9.800	8.350	9.780	112,941,562	1,034,610,835	9.1606	7.484	7.484	7.499	6.390	7.484	147,595,354	7.0098	14.92%
2008-05-29	0	8.510	8.510	8.530	8.280	8.720	14,829,915	125,808,216	8.4834	6.512	6.512	6.527	6.336	6.673	19,380,169	6.4916	1.31%
2008-05-28	0	8.400	8.400	8.530	8.380	8.590	11,796,652	99,570,527	8.4406	6.428	6.428	6.527	6.412	6.573	15,416,212	6.4588	-1.18%
2008-05-27	0	8.500	8.500	8.540	8.500	8.590	12,794,000	109,241,095	8.5385	6.504	6.504	6.535	6.504	6.573	16,719,575	6.5337	-0.70%
2008-05-26	0	8.560	8.550	8.560	8.460	8.670	17,901,840	153,362,521	8.5669	6.550	6.543	6.550	6.474	6.634	23,394,651	6.5555	0.35%
2008-05-23	0	8.530	8.530	8.550	8.400	8.780	12,497,318	107,072,904	8.5677	6.527	6.527	6.543	6.428	6.719	16,331,863	6.5561	1.19%
2008-05-22	0	8.430	8.430	8.450	8.400	8.520	15,571,440	131,592,290	8.4509	6.451	6.451	6.466	6.428	6.520	20,349,216	6.4667	-1.98%
2008-05-21	0	8.600	8.550	8.620	8.300	8.620	11,255,919	95,649,563	8.4977	6.581	6.543	6.596	6.351	6.596	14,709,566	6.5025	0.58%
2008-05-20	0	8.550	8.550	8.580	8.450	8.790	11,115,000	95,037,670	8.5504	6.543	6.543	6.566	6.466	6.726	14,525,409	6.5429	-2.17%
2008-05-19	0	8.740	8.740	8.770	8.670	8.930	8,003,320	70,539,519	8.8138	6.688	6.688	6.711	6.634	6.833	10,458,974	6.7444	-0.68%
2008-05-16	0	8.800	8.800	8.840	8.720	8.950	9,639,600	85,041,350	8.8221	6.734	6.734	6.764	6.673	6.849	12,597,313	6.7508	-1.35%
2008-05-15	0	8.920	8.910	8.920	8.850	8.980	7,338,000	65,237,220	8.8903	6.826	6.818	6.826	6.772	6.872	9,589,514	6.8030	-0.22%
2008-05-14	0	8.940	8.920	8.950	8.600	8.980	3,821,000	33,789,620	8.8431	6.841	6.826	6.849	6.581	6.872	4,993,395	6.7669	2.05%
2008-05-13	0	8.760	8.750	8.850	8.750	8.940	9,058,431	79,728,710	8.8016	6.703	6.696	6.772	6.696	6.841	11,837,824	6.7351	-0.23%
2008-05-09	0	8.780	8.750	8.780	8.480	8.920	12,288,200	107,207,964	8.7245	6.719	6.696	6.719	6.489	6.826	16,058,581	6.6761	0.92%
2008-05-08	0	8.700	8.690	8.700	8.630	8.940	12,004,000	105,117,498	8.7569	6.657	6.650	6.657	6.604	6.841	15,687,180	6.7009	-2.15%
2008-05-07	0	8.930	8.850	8.900	8.810	9.040	22,417,000	199,626,760	8.9052	6.803	6.743	6.781	6.712	6.887	29,423,697	6.7846	0.11%
2008-05-06	0	8.920	8.870	8.880	8.780	9.000	7,800,000	69,492,492	8.9093	6.796	6.758	6.765	6.689	6.857	10,237,982	6.7877	1.25%
2008-05-05	0	8.810	8.800	8.840	8.700	9.360	21,745,240	193,659,228	8.9058	6.712	6.704	6.735	6.628	7.131	28,541,970	6.7851	2.09%
2008-05-02	0	8.630	8.630	8.690	8.300	8.710	15,207,840	129,796,528	8.5348	6.575	6.575	6.621	6.324	6.636	19,961,229	6.5024	3.98%
2008-04-30	0	8.300	8.300	8.310	8.250	8.400	13,165,000	109,816,629	8.3416	6.324	6.324	6.331	6.285	6.400	17,279,875	6.3552	-0.60%
2008-04-29	0	8.350	8.350	8.400	8.250	8.600	7,816,163	65,952,945	8.4380	6.362	6.362	6.400	6.285	6.552	10,259,197	6.4287	0.48%
2008-04-28	0	8.310	8.310	8.320	8.190	8.550	4,462,504	37,049,627	8.3024	6.331	6.331	6.339	6.240	6.514	5,857,312	6.3254	-0.12%
2008-04-25	0	8.320	8.310	8.470	8.310	8.790	10,934,444	92,561,375	8.4651	6.339	6.331	6.453	6.331	6.697	14,352,133	6.4493	-2.92%
2008-04-24	0	8.570	8.560	8.570	8.190	8.680	21,298,616	179,459,179	8.4259	6.529	6.522	6.529	6.240	6.613	27,955,749	6.4194	5.93%
2008-04-23	0	8.090	8.040	8.090	7.950	8.100	16,059,606	129,131,916	8.0408	6.164	6.125	6.164	6.057	6.171	21,079,225	6.1260	1.25%
2008-04-22	0	7.990	7.970	8.000	7.840	8.000	12,551,111	99,955,098	7.9638	6.087	6.072	6.095	5.973	6.095	16,474,108	6.0674	-0.25%
2008-04-21	0	8.010	8.000	8.010	7.950	8.240	8,790,720	70,323,873	7.9998	6.103	6.095	6.103	6.057	6.278	11,538,363	6.0948	0.13%
2008-04-18	0	8.000	8.000	8.010	7.800	8.100	426,982,680	3,306,417,536	7.7437	6.095	6.095	6.103	5.943	6.171	560,441,135	5.8997	-2.44%
2008-04-17	0	8.200	8.200	8.220	8.180	8.550	8,591,680	71,638,582	8.3381	6.247	6.247	6.263	6.232	6.514	11,277,111	6.3526	-1.68%
2008-04-16	0	8.340	8.300	8.340	8.200	8.640	8,960,835	74,892,016	8.3577	6.354	6.324	6.354	6.247	6.583	11,761,649	6.3675	-1.77%
2008-04-15	0	8.490	8.490	8.500	8.150	8.570	8,353,300	70,040,033	8.3847	6.468	6.468	6.476	6.209	6.529	10,964,222	6.3881	4.69%
2008-04-14	0	8.110	8.100	8.110	8.080	8.380	8,144,913	66,559,555	8.1719	6.179	6.171	6.179	6.156	6.384	10,690,701	6.2259	-5.70%
2008-04-11	0	8.600	8.500	8.530	8.320	8.740	6,406,360	54,911,680	8.5714	6.552	6.476	6.499	6.339	6.659	8,408,743	6.5303	0.70%
2008-04-10	0	8.540	8.520	8.540	8.120	9.000	26,892,294	229,556,583	8.5361	6.506	6.491	6.506	6.186	6.857	35,297,797	6.5034	4.91%
2008-04-09	0	8.140	8.150	8.180	8.100	8.490	8,266,000	68,066,483	8.2345	6.202	6.209	6.232	6.171	6.468	10,849,635	6.2736	-2.98%
2008-04-08	0	8.390	8.380	8.390	8.200	8.490	15,322,520	128,650,926	8.3962	6.392	6.384	6.392	6.247	6.468	20,111,754	6.3968	1.70%
2008-04-07	0	8.250	8.250	8.290	8.050	8.410	16,162,629	132,463,654	8.1957	6.285	6.285	6.316	6.133	6.407	21,214,449	6.2440	2.48%
2008-04-03	0	8.050	8.060	8.100	7.720	8.210	24,602,117	196,948,789	8.0054	6.133	6.141	6.171	5.882	6.255	32,291,798	6.0990	-1.83%
2008-04-02	0	8.200	8.080	8.200	8.010	8.280	17,693,200	143,366,055	8.1029	6.247	6.156	6.247	6.103	6.308	23,223,418	6.1733	4.06%
2008-04-01	0	7.880	7.870	7.890	7.870	8.250	15,814,600	127,444,632	8.0587	6.004	5.996	6.011	5.996	6.285	20,757,639	6.1396	-2.35%
2008-03-31	0	8.070	8.060	8.080	8.020	8.170	18,464,212	148,896,100	8.0640	6.148	6.141	6.156	6.110	6.224	24,235,418	6.1437	0.37%
2008-03-28	0	8.040	8.030	8.040	8.010	8.330	17,360,146	141,412,173	8.1458	6.125	6.118	6.125	6.103	6.346	22,786,264	6.2060	-0.50%
2008-03-27	0	8.080	8.060	8.080	7.120	9.000	22,663,935	173,805,831	7.6688	6.156	6.141	6.156	5.425	6.857	29,747,814	5.8426	4.94%
2008-03-26	0	7.700	7.660	7.690	7.400	7.900	19,870,540	151,824,530	7.6407	5.866	5.836	5.859	5.638	6.019	26,081,311	5.8212	6.80%
2008-03-25	0	7.210	7.430	7.590	6.600	7.650	50,572,700	366,452,918	7.2461	5.493	5.661	5.783	5.028	5.828	66,379,792	5.5205	12.66%
2008-03-20	0	6.400	6.420	6.440	6.100	6.990	23,960,500	156,239,277	6.5207	4.876	4.891	4.906	4.647	5.325	31,449,636	4.9679	-8.57%
2008-03-19	0	7.000	6.950	7.020	6.800	7.360	22,967,600	161,421,160	7.0282	5.333	5.295	5.348	5.181	5.607	30,146,393	5.3546	8.36%
2008-03-18	0	6.460	6.450	6.460	6.370	7.180	28,875,405	188,976,330	6.5445	4.922	4.914	4.922	4.853	5.470	37,900,752	4.9861	-6.24%
2008-03-17	0	6.890	6.880	6.890	6.880	7.560	37,924,023	272,943,166	7.1971	5.249	5.242	5.249	5.242	5.760	49,777,622	5.4833	-13.44%
2008-03-14	0	7.960	7.920	7.960	7.840	8.680	18,948,840	154,464,260	8.1516	6.064	6.034	6.064	5.973	6.613	24,871,523	6.2105	-7.01%
2008-03-13	0	8.560	8.560	8.570	8.500	8.740	8,833,477	76,371,647	8.6457	6.522	6.522	6.529	6.476	6.659	11,594,484	6.5869	-3.60%
2008-03-12	0	8.880	8.870	8.880	8.580	9.070	10,505,000	92,309,933	8.7872	6.765	6.758	6.765	6.537	6.910	13,788,461	6.6947	1.49%
2008-03-11	0	8.750	8.740	8.750	8.520	9.000	15,413,500	134,388,792	8.7189	6.666	6.659	6.666	6.491	6.857	20,231,171	6.6427	-3.21%
2008-03-10	0	9.040	9.020	9.040	8.970	9.200	6,536,000	59,123,490	9.0458	6.887	6.872	6.887	6.834	7.009	8,578,904	6.8917	-2.27%
2008-03-07	0	9.250	9.190	9.210	9.100	9.470	9,001,000	83,108,458	9.2332	7.047	7.002	7.017	6.933	7.215	11,814,368	7.0345	-2.43%
2008-03-06	0	9.480	9.400	9.480	9.300	10.12	9,929,000	95,614,054	9.6298	7.223	7.162	7.223	7.085	7.710	13,032,426	7.3366	-4.15%
2008-03-05	0	9.890	9.830	9.890	9.820	10.16	7,847,580	78,387,594	9.9888	7.535	7.489	7.535	7.482	7.741	10,300,433	7.6101	0.10%
2008-03-04	0	9.880	9.800	9.810	9.700	10.30	21,411,464	213,717,096	9.9814	7.527	7.466	7.474	7.390	7.847	28,103,869	7.6045	1.02%
2008-03-03	0	9.780	9.780	9.830	9.370	9.860	10,727,601	103,400,990	9.6388	7.451	7.451	7.489	7.139	7.512	14,080,639	7.3435	2.09%
2008-02-29	0	9.580	9.570	9.580	8.860	9.740	18,386,910	174,393,998	9.4847	7.299	7.291	7.299	6.750	7.421	24,133,955	7.2261	4.13%
2008-02-28	1	-	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	7.009	-	-	-	-	0	-	0.00%
2008-02-22	0	9.200	9.150	9.200	8.880	9.200	14,828,160	133,472,110	9.0013	7.009	6.971	7.009	6.765	7.009	19,462,876	6.8578	0.00%
2008-02-21	0	9.200	9.170	9.200	9.070	9.380	8,303,000	76,434,270	9.2056	7.009	6.986	7.009	6.910	7.146	10,898,200	7.0135	-1.29%
2008-02-20	0	9.320	9.320	9.390	9.300	9.720	5,681,417	53,738,919	9.4587	7.101	7.101	7.154	7.085	7.405	7,457,211	7.2063	-1.38%
2008-02-19	0	9.450	9.450	9.570	9.450	9.700	4,031,000	38,692,750	9.5988	7.200	7.200	7.291	7.200	7.390	5,290,936	7.3130	0.00%
2008-02-18	0	9.450	9.320	9.440	9.150	9.770	9,359,000	87,653,960	9.3657	7.200	7.101	7.192	6.971	7.443	12,284,265	7.1355	-0.53%
2008-02-15	0	9.500	9.340	9.400	9.300	9.600	4,561,976	43,014,027	9.4288	7.238	7.116	7.162	7.085	7.314	5,987,875	7.1835	-0.63%
2008-02-14	0	9.560	9.470	9.500	9.260	9.600	8,526,000	79,565,260	9.3321	7.283	7.215	7.238	7.055	7.314	11,190,902	7.1098	5.75%
2008-02-13	0	9.040	9.040	9.060	8.950	9.450	8,767,000	80,149,802	9.1422	6.887	6.887	6.903	6.819	7.200	11,507,229	6.9652	-2.38%
2008-02-12	0	9.260	9.200	9.260	9.070	9.450	13,341,000	123,459,803	9.2542	7.055	7.009	7.055	6.910	7.200	17,510,886	7.0505	-0.43%
2008-02-11	0	9.300	9.300	9.320	9.220	9.800	9,861,000	92,832,600	9.4141	7.085	7.085	7.101	7.024	7.466	12,943,171	7.1723	-5.58%
2008-02-06	0	9.850	9.750	9.850	9.500	10.28	7,101,955	70,375,569	9.9093	7.504	7.428	7.504	7.238	7.832	9,321,755	7.5496	-0.71%
2008-02-05	0	9.920	9.910	9.920	9.800	10.26	8,072,847	80,790,754	10.008	7.558	7.550	7.558	7.466	7.817	10,596,110	7.6246	0.51%
2008-02-04	0	9.870	9.860	9.870	9.700	10.34	19,604,300	198,102,980	10.105	7.520	7.512	7.520	7.390	7.878	25,731,854	7.6987	5.00%
2008-02-01	0	9.400	9.330	9.400	9.180	9.600	6,651,945	62,505,371	9.3966	7.162	7.108	7.162	6.994	7.314	8,731,089	7.1589	3.52%
2008-01-31	0	9.080	9.000	9.060	8.610	9.280	16,342,973	146,433,709	8.9600	6.918	6.857	6.903	6.560	7.070	21,451,161	6.8264	-2.47%
2008-01-30	0	9.310	9.310	9.320	9.000	10.00	3,949,715	36,831,501	9.3251	7.093	7.093	7.101	6.857	7.619	5,184,245	7.1045	-3.42%
2008-01-29	0	9.640	9.600	9.650	9.540	10.04	13,464,000	131,848,656	9.7927	7.344	7.314	7.352	7.268	7.649	17,672,331	7.4607	-2.43%
2008-01-28	0	9.880	9.880	9.890	9.500	10.10	11,483,200	113,292,820	9.8660	7.527	7.527	7.535	7.238	7.695	15,072,409	7.5166	0.20%
2008-01-25	0	9.860	9.860	9.880	9.420	9.860	13,059,200	125,339,206	9.5978	7.512	7.512	7.527	7.177	7.512	17,141,006	7.3122	4.89%
2008-01-24	0	9.400	9.500	9.520	9.370	9.880	10,944,616	104,519,321	9.5498	7.162	7.238	7.253	7.139	7.527	14,365,484	7.2757	-3.09%
2008-01-23	0	9.700	9.700	9.710	8.900	10.00	12,278,940	115,644,256	9.4181	7.390	7.390	7.398	6.781	7.619	16,116,867	7.1754	5.90%
2008-01-22	0	9.160	9.100	9.110	8.750	9.330	15,871,404	142,232,594	8.9616	6.979	6.933	6.941	6.666	7.108	20,832,198	6.8275	-3.07%
2008-01-21	0	9.450	9.400	9.450	9.200	9.860	15,968,711	149,912,828	9.3879	7.200	7.162	7.200	7.009	7.512	20,959,919	7.1524	-4.64%
2008-01-18	0	9.910	9.920	9.940	9.400	10.10	9,019,574	88,294,272	9.7892	7.550	7.558	7.573	7.162	7.695	11,838,748	7.4581	-2.27%
2008-01-17	0	10.14	10.10	10.16	9.220	10.20	17,075,520	164,890,373	9.6565	7.725	7.695	7.741	7.024	7.771	22,412,674	7.3570	6.74%
2008-01-16	0	9.500	9.500	9.510	9.490	9.800	18,599,300	179,112,810	9.6301	7.238	7.238	7.245	7.230	7.466	24,412,730	7.3369	-6.31%
2008-01-15	0	10.14	10.08	10.12	9.840	10.78	27,687,295	280,909,489	10.146	7.725	7.680	7.710	7.497	8.213	36,341,284	7.7298	-5.23%
2008-01-14	0	10.70	10.70	10.72	10.50	11.10	11,754,000	126,289,600	10.744	8.152	8.152	8.167	8.000	8.457	15,427,851	8.1858	-4.29%
2008-01-11	0	11.18	11.18	11.20	11.02	11.58	4,705,189	53,112,937	11.288	8.518	8.518	8.533	8.396	8.822	6,175,851	8.6001	-2.27%
2008-01-10	0	11.44	11.42	11.46	11.30	11.60	10,597,271	121,688,939	11.483	8.716	8.701	8.731	8.609	8.838	13,909,573	8.7486	-0.17%
2008-01-09	0	11.46	11.44	11.46	11.24	11.80	8,219,371	93,763,253	11.408	8.731	8.716	8.731	8.563	8.990	10,788,432	8.6911	-3.54%
2008-01-08	0	11.88	11.82	11.88	11.58	12.10	7,700,360	90,745,409	11.785	9.051	9.005	9.051	8.822	9.219	10,107,198	8.9783	-0.67%
2008-01-07	0	11.96	11.90	11.96	11.60	12.00	10,421,193	123,719,933	11.872	9.112	9.066	9.112	8.838	9.142	13,678,459	9.0449	-0.17%
2008-01-04	0	11.98	11.90	12.02	11.70	12.06	16,533,268	197,707,449	11.958	9.127	9.066	9.158	8.914	9.188	21,700,935	9.1105	1.70%
2008-01-03	0	11.78	11.78	11.80	11.78	12.06	6,873,800	81,808,960	11.902	8.975	8.975	8.990	8.975	9.188	9,022,287	9.0674	-1.34%
2008-01-02	0	11.94	11.90	11.94	11.80	12.10	11,350,432	136,005,633	11.982	9.097	9.066	9.097	8.990	9.219	14,898,143	9.1290	1.36%
2007-12-31	0	11.78	11.70	11.78	11.46	11.80	2,660,785	31,289,533	11.760	8.975	8.914	8.975	8.731	8.990	3,492,445	8.9592	2.79%
2007-12-28	0	11.46	11.40	11.42	11.28	12.16	7,373,621	87,472,842	11.863	8.731	8.685	8.701	8.594	9.264	9,678,333	9.0380	-3.37%
2007-12-27	0	11.86	11.84	11.86	11.64	12.16	10,381,680	123,849,304	11.930	9.036	9.021	9.036	8.868	9.264	13,626,596	9.0888	1.89%
2007-12-24	0	11.64	11.64	11.66	11.58	11.86	4,114,000	48,020,000	11.672	8.868	8.868	8.883	8.822	9.036	5,399,879	8.8928	0.17%
2007-12-21	0	11.62	11.60	11.62	11.52	11.86	11,883,168	138,856,669	11.685	8.853	8.838	8.853	8.777	9.036	15,597,392	8.9026	1.93%
2007-12-20	0	11.40	11.34	11.40	10.80	11.66	8,449,690	96,529,263	11.424	8.685	8.640	8.685	8.228	8.883	11,090,740	8.7036	3.07%
2007-12-19	0	11.06	11.06	11.10	10.84	11.20	11,063,821	122,415,272	11.065	8.426	8.426	8.457	8.259	8.533	14,521,948	8.4297	1.84%
2007-12-18	0	10.86	10.82	10.84	10.66	11.32	12,082,190	132,126,154	10.936	8.274	8.243	8.259	8.122	8.624	15,858,620	8.3315	-4.06%
2007-12-17	0	11.32	11.32	11.34	11.18	11.88	20,338,000	234,603,652	11.535	8.624	8.624	8.640	8.518	9.051	26,694,881	8.7883	-3.41%
2007-12-14	0	11.72	11.66	11.72	11.30	11.90	23,843,920	275,623,240	11.560	8.929	8.883	8.929	8.609	9.066	31,296,617	8.8068	1.91%
2007-12-13	0	11.50	11.48	11.50	10.86	11.68	27,962,600	317,346,614	11.349	8.761	8.746	8.761	8.274	8.899	36,702,639	8.6464	6.28%
2007-12-12	0	10.82	10.86	10.88	10.36	11.06	15,271,840	165,121,950	10.812	8.243	8.274	8.289	7.893	8.426	20,045,233	8.2375	1.31%
2007-12-11	0	10.68	10.66	10.70	10.40	10.76	15,336,002	163,808,140	10.681	8.137	8.122	8.152	7.923	8.198	20,129,450	8.1377	2.30%
2007-12-10	0	10.44	10.40	10.44	10.14	10.72	5,820,256	61,231,528	10.520	7.954	7.923	7.954	7.725	8.167	7,639,445	8.0152	-0.19%
2007-12-07	0	10.46	10.38	10.40	10.26	10.70	4,312,792	45,555,305	10.563	7.969	7.908	7.923	7.817	8.152	5,660,806	8.0475	-0.76%
2007-12-06	0	10.54	10.50	10.54	10.38	10.70	8,769,767	92,735,568	10.575	8.030	8.000	8.030	7.908	8.152	11,510,861	8.0564	-0.57%
2007-12-05	0	10.60	10.60	10.62	10.50	10.70	14,355,752	152,330,172	10.611	8.076	8.076	8.091	8.000	8.152	18,842,811	8.0843	-0.93%
2007-12-04	0	10.70	10.66	10.70	10.38	10.86	13,625,200	145,235,679	10.659	8.152	8.122	8.152	7.908	8.274	17,883,916	8.1210	-0.56%
2007-12-03	0	10.76	10.76	10.78	10.28	11.00	19,619,070	207,785,876	10.591	8.198	8.198	8.213	7.832	8.381	25,751,241	8.0690	5.08%
2007-11-30	0	10.24	10.14	10.24	10.02	10.34	8,532,224	87,295,585	10.231	7.802	7.725	7.802	7.634	7.878	11,199,071	7.7949	0.79%
2007-11-29	0	10.16	10.16	10.18	9.990	10.32	11,666,243	118,293,171	10.140	7.741	7.741	7.756	7.611	7.862	15,312,664	7.7252	4.21%
2007-11-28	0	9.750	9.690	9.700	9.340	9.790	12,946,000	123,511,040	9.5405	7.428	7.383	7.390	7.116	7.459	16,992,424	7.2686	5.41%
2007-11-27	0	9.250	9.240	9.250	9.070	9.270	10,017,000	92,141,157	9.1985	7.047	7.040	7.047	6.910	7.063	13,147,931	7.0080	-0.64%
2007-11-26	0	9.310	9.300	9.330	8.660	9.600	15,830,040	146,420,368	9.2495	7.093	7.085	7.108	6.598	7.314	20,777,905	7.0469	10.44%
2007-11-23	0	8.430	8.370	8.400	8.350	9.450	21,639,840	193,479,760	8.9409	6.423	6.377	6.400	6.362	7.200	28,403,626	6.8118	-9.94%
2007-11-22	0	9.360	9.300	9.330	9.020	9.790	14,201,360	133,418,673	9.3948	7.131	7.085	7.108	6.872	7.459	18,640,162	7.1576	-6.21%
2007-11-21	0	9.980	9.980	9.990	9.650	10.36	14,659,283	146,117,692	9.9676	7.603	7.603	7.611	7.352	7.893	19,241,214	7.5940	-3.67%
2007-11-20	0	10.36	10.36	10.42	10.10	10.50	8,713,044	89,075,439	10.223	7.893	7.893	7.939	7.695	8.000	11,436,408	7.7888	-2.81%
2007-11-19	0	10.66	10.66	10.70	10.28	10.84	2,626,000	28,020,520	10.670	8.122	8.122	8.152	7.832	8.259	3,446,787	8.1295	1.72%
2007-11-16	0	10.48	10.50	10.52	10.28	10.90	12,042,880	127,044,573	10.549	7.984	8.000	8.015	7.832	8.304	15,807,024	8.0372	-3.68%
2007-11-15	0	10.88	10.88	10.90	10.62	11.14	14,506,000	157,927,420	10.887	8.289	8.289	8.304	8.091	8.487	19,040,021	8.2945	-4.73%
2007-11-14	0	11.42	11.40	11.42	11.10	12.46	16,119,507	187,721,405	11.646	8.701	8.685	8.701	8.457	9.493	21,157,848	8.8724	-3.87%
2007-11-13	1	-	-	-	-	-	0	0	-	9.051	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	9.051	-	-	-	-	0	-	0.00%
2007-11-09	0	11.88	11.78	11.80	11.62	12.80	20,215,980	246,806,791	12.209	9.051	8.975	8.990	8.853	9.752	26,534,722	9.3013	-6.46%
2007-11-08	0	12.70	12.78	12.80	12.38	13.02	13,715,840	175,840,720	12.820	9.676	9.737	9.752	9.432	9.920	18,002,887	9.7674	-2.31%
2007-11-07	0	13.00	12.94	13.04	12.28	13.06	16,492,547	212,092,263	12.860	9.904	9.859	9.935	9.356	9.950	21,647,486	9.7975	5.86%
2007-11-06	0	12.28	12.26	12.28	12.10	12.58	10,782,112	132,365,576	12.276	9.356	9.341	9.356	9.219	9.584	14,152,188	9.3530	0.00%
2007-11-05	0	12.28	12.18	12.30	12.06	12.54	10,532,120	129,488,057	12.295	9.356	9.280	9.371	9.188	9.554	13,824,058	9.3669	-2.38%
2007-11-02	0	12.58	12.54	12.60	12.02	12.60	9,563,137	117,889,821	12.328	9.584	9.554	9.600	9.158	9.600	12,552,208	9.3920	-1.87%
2007-11-01	0	12.82	12.80	12.84	12.46	13.06	10,224,880	130,603,688	12.773	9.767	9.752	9.782	9.493	9.950	13,420,786	9.7314	3.05%
2007-10-31	0	12.44	12.40	12.44	12.30	12.50	10,027,240	124,338,295	12.400	9.478	9.447	9.478	9.371	9.523	13,161,372	9.4472	0.16%
2007-10-30	0	12.42	12.40	12.44	11.78	12.50	19,988,460	244,332,262	12.224	9.462	9.447	9.478	8.975	9.523	26,236,088	9.3128	5.61%
2007-10-29	0	11.76	11.72	11.76	11.54	12.00	11,233,446	132,063,659	11.756	8.960	8.929	8.960	8.792	9.142	14,744,592	8.9568	0.17%
2007-10-26	0	11.74	11.70	11.74	11.02	11.82	18,115,760	207,323,144	11.444	8.944	8.914	8.944	8.396	9.005	23,778,054	8.7191	6.73%
2007-10-25	0	11.00	10.94	11.00	10.60	11.32	13,495,680	149,066,880	11.046	8.381	8.335	8.381	8.076	8.624	17,713,913	8.4152	1.48%
2007-10-24	0	10.84	10.70	10.84	10.62	10.92	4,599,200	49,647,819	10.795	8.259	8.152	8.259	8.091	8.320	6,036,734	8.2243	-1.09%
2007-10-23	0	10.96	10.80	10.92	10.62	10.98	9,707,053	104,931,916	10.810	8.350	8.228	8.320	8.091	8.365	12,741,107	8.2357	2.81%
2007-10-22	0	10.66	10.60	10.66	10.00	10.68	14,295,200	150,517,753	10.529	8.122	8.076	8.122	7.619	8.137	18,763,333	8.0219	-0.19%
2007-10-18	0	10.68	10.68	10.70	10.48	10.74	7,162,973	76,397,367	10.666	8.137	8.137	8.152	7.984	8.182	9,401,844	8.1258	0.95%
2007-10-17	0	10.58	10.52	10.58	10.24	10.62	7,421,440	77,786,557	10.481	8.061	8.015	8.061	7.802	8.091	9,741,098	7.9854	0.76%
2007-10-16	0	10.50	10.50	10.52	10.38	10.64	9,210,840	96,749,590	10.504	8.000	8.000	8.015	7.908	8.106	12,089,796	8.0026	0.00%
2007-10-15	0	10.50	10.48	10.50	10.40	11.00	8,876,260	93,826,428	10.571	8.000	7.984	8.000	7.923	8.381	11,650,639	8.0533	-2.60%
2007-10-12	0	10.78	10.76	10.80	10.44	10.80	13,467,240	143,417,326	10.649	8.213	8.198	8.228	7.954	8.228	17,676,584	8.1134	0.00%
2007-10-11	0	10.78	10.58	10.80	10.32	10.96	8,614,140	92,161,466	10.699	8.213	8.061	8.228	7.862	8.350	11,306,591	8.1511	0.19%
2007-10-10	0	10.76	10.72	10.78	10.30	11.00	18,164,880	194,104,859	10.686	8.198	8.167	8.213	7.847	8.381	23,842,527	8.1411	3.46%
2007-10-09	0	10.40	10.30	10.38	9.910	10.46	9,823,120	99,173,148	10.096	7.923	7.847	7.908	7.550	7.969	12,893,452	7.6917	-0.57%
2007-10-08	0	10.46	10.40	10.46	10.20	10.90	8,291,840	87,088,214	10.503	7.969	7.923	7.969	7.771	8.304	10,883,552	8.0018	-3.51%
2007-10-05	0	10.84	10.84	10.86	10.24	10.96	6,690,657	71,225,103	10.646	8.259	8.259	8.274	7.802	8.350	8,781,900	8.1104	5.24%
2007-10-04	0	10.30	10.30	10.32	10.18	10.70	8,289,400	86,197,726	10.399	7.847	7.847	7.862	7.756	8.152	10,880,349	7.9223	-4.45%
2007-10-03	0	10.78	10.60	10.78	10.50	11.38	20,674,470	225,762,765	10.920	8.213	8.076	8.213	8.000	8.670	27,136,519	8.3195	-2.71%
2007-10-02	0	11.08	11.04	11.08	10.48	11.36	19,561,936	215,019,732	10.992	8.442	8.411	8.442	7.984	8.655	25,676,249	8.3743	8.41%
2007-09-28	0	10.22	10.20	10.22	9.710	10.36	33,281,520	336,182,355	10.101	7.786	7.771	7.786	7.398	7.893	43,684,050	7.6958	5.47%
2007-09-27	0	9.690	9.680	9.690	9.400	9.830	34,401,543	329,864,393	9.5887	7.383	7.375	7.383	7.162	7.489	45,154,150	7.3053	4.53%
2007-09-25	0	9.270	9.270	9.300	9.210	9.320	6,619,720	61,296,490	9.2597	7.063	7.063	7.085	7.017	7.101	8,688,791	7.0547	-0.32%
2007-09-24	0	9.300	9.300	9.310	9.260	9.550	14,746,770	137,415,549	9.3183	7.085	7.085	7.093	7.055	7.276	19,356,046	7.0994	0.32%
2007-09-21	0	9.270	9.180	9.270	9.080	9.310	7,010,267	64,255,426	9.1659	7.063	6.994	7.063	6.918	7.093	9,201,408	6.9832	-0.43%
2007-09-20	0	9.310	9.340	9.350	8.870	9.400	11,338,120	104,787,822	9.2421	7.093	7.116	7.123	6.758	7.162	14,881,983	7.0413	4.61%
2007-09-19	0	8.900	8.970	8.980	8.860	9.050	9,199,220	82,234,332	8.9393	6.781	6.834	6.842	6.750	6.895	12,074,544	6.8106	0.00%
2007-09-18	0	8.900	8.890	8.900	8.800	8.990	5,053,200	44,982,416	8.9018	6.781	6.773	6.781	6.704	6.849	6,632,637	6.7820	-1.00%
2007-09-17	0	8.990	8.990	9.000	8.940	9.290	4,771,800	43,142,596	9.0412	6.849	6.849	6.857	6.811	7.078	6,263,282	6.8882	-1.86%
2007-09-14	0	9.160	9.160	9.180	8.900	9.440	7,057,240	64,810,239	9.1835	6.979	6.979	6.994	6.781	7.192	9,263,063	6.9966	-1.51%
2007-09-13	0	9.300	9.290	9.300	9.200	9.570	11,297,480	106,096,927	9.3912	7.085	7.078	7.085	7.009	7.291	14,828,640	7.1549	-3.13%
2007-09-12	0	9.600	9.600	9.620	9.290	9.660	45,795,876	436,150,428	9.5238	7.314	7.314	7.329	7.078	7.360	60,109,915	7.2559	1.48%
2007-09-11	0	9.460	9.420	9.430	9.050	9.600	48,588,367	457,104,542	9.4077	7.207	7.177	7.184	6.895	7.314	63,775,232	7.1674	4.53%
2007-09-10	0	9.050	9.030	9.050	8.710	9.180	14,901,308	133,415,158	8.9533	6.895	6.880	6.895	6.636	6.994	19,558,887	6.8212	-0.22%
2007-09-07	0	9.070	9.080	9.120	9.000	9.150	8,704,720	79,038,877	9.0800	6.910	6.918	6.948	6.857	6.971	11,425,483	6.9178	0.90%
2007-09-06	0	9.020	9.020	9.030	8.900	9.070	5,441,082	48,986,858	9.0031	6.848	6.848	6.856	6.757	6.886	7,166,370	6.8357	-1.64%
2007-09-05	0	9.170	9.190	9.200	9.050	9.270	7,958,860	72,729,767	9.1382	6.962	6.978	6.985	6.871	7.038	10,482,498	6.9382	0.11%
2007-09-04	0	9.160	9.150	9.170	8.810	9.180	17,348,669	157,793,462	9.0954	6.955	6.947	6.962	6.689	6.970	22,849,679	6.9057	4.09%
2007-09-03	0	8.800	8.790	8.850	8.800	9.020	6,813,460	60,522,351	8.8828	6.681	6.674	6.719	6.681	6.848	8,973,909	6.7443	-1.68%
2007-08-31	0	8.950	8.950	9.000	8.690	9.100	15,241,020	135,450,908	8.8873	6.795	6.795	6.833	6.598	6.909	20,073,725	6.7477	2.29%
2007-08-30	0	8.750	8.710	8.750	8.700	9.240	18,780,360	169,409,714	9.0206	6.643	6.613	6.643	6.605	7.015	24,735,338	6.8489	-0.57%
2007-08-29	0	8.800	8.800	8.850	8.350	8.810	17,983,860	154,093,436	8.5684	6.681	6.681	6.719	6.340	6.689	23,686,279	6.5056	-1.79%
2007-08-28	0	8.960	8.940	8.970	8.940	9.380	23,173,640	211,696,706	9.1352	6.803	6.788	6.810	6.788	7.122	30,521,663	6.9359	-0.22%
2007-08-27	0	8.980	8.970	8.980	8.750	9.070	25,205,000	225,442,192	8.9443	6.818	6.810	6.818	6.643	6.886	33,197,138	6.7910	6.02%
2007-08-24	0	8.470	8.450	8.470	8.300	8.500	5,815,775	48,899,615	8.4081	6.431	6.416	6.431	6.302	6.454	7,659,872	6.3839	-1.51%
2007-08-23	0	8.600	8.600	8.630	8.390	8.660	18,261,757	154,693,235	8.4709	6.530	6.530	6.552	6.370	6.575	24,052,294	6.4315	6.17%
2007-08-22	0	8.100	8.080	8.100	7.760	8.100	7,183,333	57,034,495	7.9398	6.150	6.135	6.150	5.892	6.150	9,461,063	6.0283	0.75%
2007-08-21	0	8.040	8.030	8.040	8.020	8.400	10,856,640	88,215,920	8.1255	6.104	6.097	6.104	6.089	6.378	14,299,122	6.1693	1.26%
2007-08-20	0	7.940	7.890	7.960	7.430	8.000	24,692,930	190,029,505	7.6957	6.028	5.990	6.044	5.641	6.074	32,522,698	5.8430	7.30%
2007-08-17	0	7.400	7.400	7.420	6.800	8.000	42,193,051	308,833,918	7.3195	5.618	5.618	5.634	5.163	6.074	55,571,852	5.5574	-11.80%
2007-08-16	1	-	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	6.370	-	-	-	-	0	-	0.00%
2007-08-13	0	8.390	8.430	8.450	8.230	8.500	6,474,749	53,847,104	8.3165	6.370	6.400	6.416	6.249	6.454	8,527,797	6.3143	-0.12%
2007-08-10	0	8.400	8.400	8.420	8.330	8.490	4,708,040	39,665,782	8.4251	6.378	6.378	6.393	6.325	6.446	6,200,891	6.3968	-3.56%
2007-08-09	0	8.710	8.700	8.710	8.650	8.820	8,823,000	76,861,130	8.7115	6.613	6.605	6.613	6.568	6.697	11,620,644	6.6142	1.40%
2007-08-08	0	8.590	8.590	8.600	8.550	8.680	9,516,000	81,935,830	8.6103	6.522	6.522	6.530	6.492	6.590	12,533,385	6.5374	1.30%
2007-08-07	0	8.480	8.450	8.490	8.430	8.720	18,478,040	157,620,731	8.5302	6.438	6.416	6.446	6.400	6.621	24,337,157	6.4765	-1.74%
2007-08-06	0	8.630	8.640	8.650	8.600	8.800	16,405,272	143,122,766	8.7242	6.552	6.560	6.568	6.530	6.681	21,607,144	6.6239	-3.03%
2007-08-03	0	8.900	8.890	8.900	8.700	8.940	17,632,000	155,236,180	8.8042	6.757	6.750	6.757	6.605	6.788	23,222,850	6.6846	3.01%
2007-08-02	0	8.640	8.600	8.620	8.530	8.970	14,269,000	124,043,550	8.6932	6.560	6.530	6.545	6.476	6.810	18,793,492	6.6003	-1.48%
2007-08-01	0	8.770	8.770	8.780	8.500	9.140	17,389,760	152,940,786	8.7949	6.659	6.659	6.666	6.454	6.940	22,903,799	6.6775	-3.63%
2007-07-31	0	9.100	9.090	9.100	9.050	9.300	11,186,700	102,398,830	9.1536	6.909	6.902	6.909	6.871	7.061	14,733,839	6.9499	-2.05%
2007-07-30	0	9.290	9.200	9.210	8.780	9.400	14,987,800	134,725,695	8.9890	7.053	6.985	6.993	6.666	7.137	19,740,213	6.8249	2.43%
2007-07-27	0	9.070	9.050	9.080	8.670	9.150	20,146,220	180,098,354	8.9396	6.886	6.871	6.894	6.583	6.947	26,534,292	6.7874	-2.16%
2007-07-26	0	9.270	9.280	9.290	9.250	9.580	15,446,000	145,811,470	9.4401	7.038	7.046	7.053	7.023	7.274	20,343,701	7.1674	-3.24%
2007-07-25	0	9.580	9.550	9.580	9.280	9.650	11,224,000	106,950,790	9.5288	7.274	7.251	7.274	7.046	7.327	14,782,967	7.2347	0.10%
2007-07-24	0	9.570	9.570	9.580	9.510	9.780	11,463,902	110,266,243	9.6186	7.266	7.266	7.274	7.220	7.425	15,098,938	7.3029	-0.62%
2007-07-23	0	9.630	9.620	9.640	9.430	9.660	16,696,706	159,771,034	9.5690	7.312	7.304	7.319	7.160	7.334	21,990,988	7.2653	2.12%
2007-07-20	0	9.430	9.420	9.430	9.080	9.480	20,810,400	195,071,389	9.3737	7.160	7.152	7.160	6.894	7.198	27,409,074	7.1170	4.43%
2007-07-19	0	9.030	9.030	9.090	8.940	9.120	9,240,000	83,615,700	9.0493	6.856	6.856	6.902	6.788	6.924	12,169,869	6.8707	-0.77%
2007-07-18	0	9.100	9.070	9.080	9.070	9.210	19,445,000	177,523,714	9.1295	6.909	6.886	6.894	6.886	6.993	25,610,726	6.9316	0.11%
2007-07-17	0	9.090	9.090	9.100	9.070	9.250	23,478,500	214,973,930	9.1562	6.902	6.902	6.909	6.886	7.023	30,923,190	6.9519	-0.11%
2007-07-16	0	9.100	9.100	9.120	8.900	9.780	25,824,100	238,979,613	9.2541	6.909	6.909	6.924	6.757	7.425	34,012,545	7.0262	-6.28%
2007-07-13	0	9.710	9.650	9.710	9.600	9.900	13,107,000	127,211,585	9.7056	7.372	7.327	7.372	7.289	7.517	17,263,038	7.3690	1.04%
2007-07-12	0	9.610	9.610	9.620	9.600	9.950	10,854,933	105,833,211	9.7498	7.296	7.296	7.304	7.289	7.555	14,296,874	7.4025	-1.33%
2007-07-11	0	9.740	9.710	9.730	9.500	9.790	15,195,900	146,452,890	9.6377	7.395	7.372	7.388	7.213	7.433	20,014,298	7.3174	0.10%
2007-07-10	0	9.730	9.730	9.750	9.700	10.00	15,182,000	148,790,860	9.8005	7.388	7.388	7.403	7.365	7.593	19,995,991	7.4410	-0.71%
2007-07-09	0	9.800	9.790	9.800	9.610	9.830	27,793,100	268,044,790	9.6443	7.441	7.433	7.441	7.296	7.463	36,605,886	7.3225	4.14%
2007-07-06	0	9.410	9.450	9.460	9.200	9.850	19,983,341	188,528,666	9.4343	7.145	7.175	7.183	6.985	7.479	26,319,767	7.1630	-4.37%
2007-07-05	0	9.840	9.820	9.840	9.590	9.980	39,574,000	387,664,945	9.7960	7.471	7.456	7.471	7.281	7.577	52,122,338	7.4376	3.04%
2007-07-04	0	9.550	9.590	9.600	8.950	9.670	43,840,482	407,645,248	9.2984	7.251	7.281	7.289	6.795	7.342	57,741,659	7.0598	5.64%
2007-07-03	0	9.040	9.030	9.050	8.750	9.140	51,895,500	466,515,690	8.9895	6.864	6.856	6.871	6.643	6.940	68,350,805	6.8253	4.75%
2007-06-29	0	8.630	8.630	8.640	8.370	8.800	23,808,000	203,513,876	8.5481	6.552	6.552	6.560	6.355	6.681	31,357,169	6.4902	3.35%
2007-06-28	0	8.350	8.360	8.370	8.310	8.460	8,128,000	68,041,180	8.3712	6.340	6.347	6.355	6.309	6.423	10,705,270	6.3559	0.60%
2007-06-27	0	8.300	8.250	8.330	8.160	8.400	20,458,000	168,570,230	8.2398	6.302	6.264	6.325	6.195	6.378	26,944,933	6.2561	-1.19%
2007-06-26	0	8.400	8.390	8.400	8.390	8.490	23,692,679	199,631,290	8.4259	6.378	6.370	6.378	6.370	6.446	31,205,282	6.3974	-1.41%
2007-06-25	0	8.520	8.580	8.590	8.350	8.590	23,076,100	195,143,459	8.4565	6.469	6.514	6.522	6.340	6.522	30,393,194	6.4206	0.24%
2007-06-22	0	8.500	8.500	8.510	8.480	8.690	43,860,912	377,012,886	8.5956	6.454	6.454	6.461	6.438	6.598	57,768,567	6.5263	-3.41%
2007-06-21	0	8.800	8.780	8.790	8.770	8.970	45,542,278	404,408,671	8.8799	6.681	6.666	6.674	6.659	6.810	59,983,070	6.7420	0.34%
2007-06-20	0	8.770	8.790	8.800	8.620	8.950	96,325,500	848,638,265	8.8101	6.659	6.674	6.681	6.545	6.795	126,868,910	6.6891	2.45%
2007-06-18	0	8.560	8.580	8.590	8.210	8.660	83,654,793	707,442,010	8.4567	6.499	6.514	6.522	6.233	6.575	110,180,507	6.4208	5.68%
2007-06-15	0	8.100	8.100	8.110	7.970	8.170	24,408,000	196,640,300	8.0564	6.150	6.150	6.158	6.051	6.203	32,147,420	6.1168	-0.12%
2007-06-14	0	8.110	8.110	8.120	8.080	8.300	10,889,346	88,955,603	8.1690	6.158	6.158	6.165	6.135	6.302	14,342,199	6.2024	-1.58%
2007-06-13	0	8.240	8.220	8.250	8.020	8.260	24,280,500	198,161,640	8.1613	6.256	6.241	6.264	6.089	6.271	31,979,492	6.1965	1.73%
2007-06-12	0	8.100	8.090	8.100	8.040	8.200	18,147,515	147,037,562	8.1024	6.150	6.142	6.150	6.104	6.226	23,901,827	6.1517	1.25%
2007-06-11	0	8.000	7.990	8.000	7.950	8.250	15,890,100	128,472,070	8.0850	6.074	6.066	6.074	6.036	6.264	20,928,619	6.1386	-0.99%
2007-06-08	0	8.080	8.070	8.080	7.950	8.140	16,792,852	135,536,353	8.0711	6.135	6.127	6.135	6.036	6.180	22,117,620	6.1280	-1.34%
2007-06-07	0	8.190	8.190	8.200	8.120	8.320	61,353,425	506,502,197	8.2555	6.218	6.218	6.226	6.165	6.317	80,807,700	6.2680	-2.38%
2007-06-06	0	8.390	8.340	8.350	7.870	8.410	142,918,400	1,175,187,905	8.2228	6.370	6.332	6.340	5.975	6.385	188,235,738	6.2432	6.34%
2007-06-05	0	7.890	7.870	7.890	7.660	7.940	48,641,000	378,763,860	7.7869	5.990	5.975	5.990	5.816	6.028	64,064,351	5.9122	1.15%
2007-06-04	0	7.800	7.790	7.800	7.710	7.830	20,317,000	158,246,099	7.7889	5.922	5.915	5.922	5.854	5.945	26,759,224	5.9137	-0.26%
2007-06-01	0	7.820	7.820	7.830	7.800	8.000	38,994,185	307,402,118	7.8833	5.937	5.937	5.945	5.922	6.074	51,358,672	5.9854	-1.64%
2007-05-31	0	7.950	7.940	7.950	7.580	7.950	64,321,330	499,939,158	7.7725	6.036	6.028	6.036	5.755	6.036	84,716,685	5.9013	5.02%
2007-05-30	0	7.570	7.570	7.590	7.430	7.780	65,032,282	493,265,724	7.5849	5.748	5.748	5.763	5.641	5.907	85,653,069	5.7589	-3.69%
2007-05-29	0	7.860	7.860	7.870	7.810	7.970	48,094,222	378,766,498	7.8755	5.968	5.968	5.975	5.930	6.051	63,344,198	5.9795	-1.38%
2007-05-28	0	7.970	7.960	7.970	7.800	8.040	73,370,164	581,693,682	7.9282	6.051	6.044	6.051	5.922	6.104	96,634,772	6.0195	0.63%
2007-05-25	0	7.920	7.900	7.910	7.610	8.030	226,233,299	1,792,971,607	7.9253	6.013	5.998	6.006	5.778	6.097	297,968,576	6.0173	-2.70%
2007-05-23	0	8.140	8.160	8.170	8.020	8.450	699,869,351	5,785,337,472	8.2663	6.180	6.195	6.203	6.089	6.416	921,787,705	6.2762