Prices and Webb-site Total Returns

FOSUN INTERNATIONAL LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00656	2007-07-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	4.120	4.110	4.120	4.000	4.140	12,904,232	52,556,717	4.0728	4.120	4.110	4.120	4.000	4.140	12,904,232	4.0728	0.00%
2026-02-02	0	4.120	4.110	4.120	4.040	4.170	13,711,883	55,937,489	4.0795	4.120	4.110	4.120	4.040	4.170	13,711,883	4.0795	-0.96%
2026-01-30	0	4.160	4.140	4.160	4.130	4.310	13,663,225	57,039,577	4.1747	4.160	4.140	4.160	4.130	4.310	13,663,225	4.1747	-3.03%
2026-01-29	0	4.290	4.270	4.290	4.210	4.300	13,214,514	56,201,174	4.2530	4.290	4.270	4.290	4.210	4.300	13,214,514	4.2530	0.47%
2026-01-28	0	4.270	4.250	4.270	4.180	4.280	12,124,039	51,341,526	4.2347	4.270	4.250	4.270	4.180	4.280	12,124,039	4.2347	2.64%
2026-01-27	0	4.160	4.140	4.160	4.110	4.220	15,014,556	62,561,927	4.1668	4.160	4.140	4.160	4.110	4.220	15,014,556	4.1668	-0.95%
2026-01-26	0	4.200	4.180	4.200	4.120	4.220	12,457,224	52,109,359	4.1831	4.200	4.180	4.200	4.120	4.220	12,457,224	4.1831	1.20%
2026-01-23	0	4.150	4.130	4.150	4.080	4.170	11,182,930	46,002,107	4.1136	4.150	4.130	4.150	4.080	4.170	11,182,930	4.1136	-0.48%
2026-01-22	0	4.170	4.160	4.170	4.110	4.180	12,134,614	50,373,958	4.1513	4.170	4.160	4.170	4.110	4.180	12,134,614	4.1513	0.97%
2026-01-21	0	4.130	4.120	4.130	4.080	4.140	10,944,434	45,061,973	4.1173	4.130	4.120	4.130	4.080	4.140	10,944,434	4.1173	0.98%
2026-01-20	0	4.090	4.080	4.090	4.080	4.150	10,459,633	42,963,111	4.1075	4.090	4.080	4.090	4.080	4.150	10,459,633	4.1075	-0.97%
2026-01-19	0	4.130	4.120	4.130	4.110	4.230	9,735,738	40,501,552	4.1601	4.130	4.120	4.130	4.110	4.230	9,735,738	4.1601	-2.36%
2026-01-16	0	4.230	4.220	4.230	4.220	4.400	12,018,300	51,210,509	4.2610	4.230	4.220	4.230	4.220	4.400	12,018,300	4.2610	-2.76%
2026-01-15	0	4.350	4.330	4.350	4.310	4.430	10,884,000	47,361,945	4.3515	4.350	4.330	4.350	4.310	4.430	10,884,000	4.3515	-1.36%
2026-01-14	0	4.410	4.380	4.410	4.350	4.460	11,152,728	49,215,790	4.4129	4.410	4.380	4.410	4.350	4.460	11,152,728	4.4129	-0.45%
2026-01-13	0	4.430	4.400	4.430	4.380	4.460	10,488,281	46,419,302	4.4258	4.430	4.400	4.430	4.380	4.460	10,488,281	4.4258	2.31%
2026-01-09	0	4.330	4.320	4.330	4.300	4.410	9,218,297	39,928,724	4.3315	4.330	4.320	4.330	4.300	4.410	9,218,297	4.3315	-0.92%
2026-01-08	0	4.370	4.360	4.370	4.330	4.460	9,493,476	41,479,578	4.3693	4.370	4.360	4.370	4.330	4.460	9,493,476	4.3693	-1.80%
2026-01-07	0	4.450	4.440	4.450	4.430	4.520	4,468,900	19,914,613	4.4563	4.450	4.440	4.450	4.430	4.520	4,468,900	4.4563	-1.33%
2026-01-06	0	4.510	4.500	4.510	4.460	4.530	8,809,680	39,659,112	4.5018	4.510	4.500	4.510	4.460	4.530	8,809,680	4.5018	1.12%
2026-01-05	0	4.460	4.450	4.460	4.360	4.500	5,023,597	22,411,457	4.4612	4.460	4.450	4.460	4.360	4.500	5,023,597	4.4612	1.83%
2025-12-31	0	4.380	4.370	4.380	4.380	4.460	2,233,115	9,807,385	4.3918	4.380	4.370	4.380	4.380	4.460	2,233,115	4.3918	-0.90%
2025-12-30	0	4.420	4.410	4.420	4.390	4.510	6,430,754	28,429,979	4.4209	4.420	4.410	4.420	4.390	4.510	6,430,754	4.4209	-0.90%
2025-12-29	0	4.460	4.450	4.460	4.450	4.560	5,505,744	24,757,657	4.4967	4.460	4.450	4.460	4.450	4.560	5,505,744	4.4967	-1.76%
2025-12-24	0	4.540	4.530	4.540	4.520	4.600	1,811,305	8,228,642	4.5429	4.540	4.530	4.540	4.520	4.600	1,811,305	4.5429	-1.09%
2025-12-23	0	4.590	4.580	4.590	4.570	4.640	4,189,936	19,335,972	4.6149	4.590	4.580	4.590	4.570	4.640	4,189,936	4.6149	0.44%
2025-12-22	0	4.570	4.560	4.570	4.560	4.670	4,267,951	19,569,537	4.5852	4.570	4.560	4.570	4.560	4.670	4,267,951	4.5852	-1.51%
2025-12-19	0	4.640	4.630	4.640	4.620	4.680	7,562,664	35,131,344	4.6454	4.640	4.630	4.640	4.620	4.680	7,562,664	4.6454	0.00%
2025-12-18	0	4.640	4.630	4.640	4.580	4.670	2,927,597	13,525,575	4.6200	4.640	4.630	4.640	4.580	4.670	2,927,597	4.6200	-0.22%
2025-12-17	0	4.650	4.630	4.650	4.590	4.650	2,339,168	10,826,576	4.6284	4.650	4.630	4.650	4.590	4.650	2,339,168	4.6284	0.43%
2025-12-16	0	4.630	4.620	4.630	4.580	4.760	4,467,500	20,737,582	4.6419	4.630	4.620	4.630	4.580	4.760	4,467,500	4.6419	-3.14%
2025-12-15	0	4.780	4.760	4.780	4.740	4.900	3,618,650	17,255,708	4.7685	4.780	4.760	4.780	4.740	4.900	3,618,650	4.7685	-1.85%
2025-12-12	0	4.870	4.860	4.870	4.730	4.880	4,604,798	22,273,798	4.8371	4.870	4.860	4.870	4.730	4.880	4,604,798	4.8371	2.53%
2025-12-11	0	4.750	4.730	4.750	4.710	4.860	2,705,600	12,817,627	4.7374	4.750	4.730	4.750	4.710	4.860	2,705,600	4.7374	-1.25%
2025-12-10	0	4.810	4.790	4.810	4.700	4.860	3,098,703	14,729,422	4.7534	4.810	4.790	4.810	4.700	4.860	3,098,703	4.7534	2.12%
2025-12-09	0	4.710	4.700	4.710	4.700	4.960	5,849,500	27,808,296	4.7540	4.710	4.700	4.710	4.700	4.960	5,849,500	4.7540	-3.68%
2025-12-08	0	4.890	4.880	4.890	4.860	5.000	2,638,284	12,898,953	4.8891	4.890	4.880	4.890	4.860	5.000	2,638,284	4.8891	-1.01%
2025-12-05	0	4.940	4.930	4.940	4.910	4.990	2,260,500	11,166,302	4.9397	4.940	4.930	4.940	4.910	4.990	2,260,500	4.9397	-0.80%
2025-12-04	0	4.980	4.960	4.980	4.940	5.000	2,586,880	12,873,830	4.9766	4.980	4.960	4.980	4.940	5.000	2,586,880	4.9766	0.20%
2025-12-03	0	4.970	4.960	4.970	4.900	5.000	3,349,576	16,575,805	4.9486	4.970	4.960	4.970	4.900	5.000	3,349,576	4.9486	-0.80%
2025-12-02	0	5.010	5.000	5.010	4.890	5.010	8,056,446	40,048,499	4.9710	5.010	5.000	5.010	4.890	5.010	8,056,446	4.9710	2.87%
2025-12-01	0	4.870	4.870	4.880	4.800	4.910	4,808,974	23,399,313	4.8658	4.870	4.870	4.880	4.800	4.910	4,808,974	4.8658	0.21%
2025-11-28	0	4.860	4.850	4.860	4.800	4.890	2,043,500	9,923,800	4.8563	4.860	4.850	4.860	4.800	4.890	2,043,500	4.8563	-0.21%
2025-11-27	0	4.870	4.860	4.870	4.860	4.940	1,555,948	7,616,286	4.8949	4.870	4.860	4.870	4.860	4.940	1,555,948	4.8949	-1.42%
2025-11-26	0	4.940	4.910	4.940	4.820	4.940	3,968,928	19,534,626	4.9219	4.940	4.910	4.940	4.820	4.940	3,968,928	4.9219	1.23%
2025-11-25	0	4.880	4.870	4.880	4.820	4.930	3,540,621	17,263,066	4.8757	4.880	4.870	4.880	4.820	4.930	3,540,621	4.8757	1.67%
2025-11-24	0	4.800	4.790	4.800	4.710	4.800	16,161,967	77,349,191	4.7859	4.800	4.790	4.800	4.710	4.800	16,161,967	4.7859	1.48%
2025-11-21	0	4.730	4.720	4.730	4.700	4.820	4,420,795	20,964,821	4.7423	4.730	4.720	4.730	4.700	4.820	4,420,795	4.7423	-2.67%
2025-11-20	0	4.860	4.840	4.860	4.800	4.870	3,328,268	16,103,671	4.8385	4.860	4.840	4.860	4.800	4.870	3,328,268	4.8385	0.41%
2025-11-19	0	4.840	4.810	4.840	4.770	4.880	3,172,200	15,257,317	4.8097	4.840	4.810	4.840	4.770	4.880	3,172,200	4.8097	0.62%
2025-11-18	0	4.810	4.800	4.810	4.790	4.930	4,100,420	19,782,887	4.8246	4.810	4.800	4.810	4.790	4.930	4,100,420	4.8246	-2.43%
2025-11-17	0	4.930	4.900	4.930	4.870	4.950	3,286,672	16,112,706	4.9024	4.930	4.900	4.930	4.870	4.950	3,286,672	4.9024	-0.40%
2025-11-14	0	4.950	4.930	4.950	4.920	5.040	4,382,291	21,754,162	4.9641	4.950	4.930	4.950	4.920	5.040	4,382,291	4.9641	-2.37%
2025-11-13	0	5.070	5.060	5.070	4.970	5.070	4,346,750	21,840,802	5.0246	5.070	5.060	5.070	4.970	5.070	4,346,750	5.0246	2.22%
2025-11-12	0	4.960	4.950	4.960	4.920	4.990	4,724,726	23,392,417	4.9511	4.960	4.950	4.960	4.920	4.990	4,724,726	4.9511	-0.20%
2025-11-11	0	4.970	4.960	4.970	4.880	4.980	3,716,988	18,367,066	4.9414	4.970	4.960	4.970	4.880	4.980	3,716,988	4.9414	1.22%
2025-11-10	0	4.910	4.910	4.920	4.860	4.960	5,514,768	27,033,859	4.9021	4.910	4.910	4.920	4.860	4.960	5,514,768	4.9021	0.82%
2025-11-07	0	4.870	4.860	4.870	4.790	4.870	4,631,676	22,383,287	4.8327	4.870	4.860	4.870	4.790	4.870	4,631,676	4.8327	0.41%
2025-11-06	0	4.850	4.840	4.850	4.780	4.860	4,114,434	19,834,989	4.8208	4.850	4.840	4.850	4.780	4.860	4,114,434	4.8208	0.83%
2025-11-05	0	4.810	4.800	4.810	4.700	4.810	4,019,794	19,202,570	4.7770	4.810	4.800	4.810	4.700	4.810	4,019,794	4.7770	0.21%
2025-11-04	0	4.800	4.790	4.800	4.790	4.930	5,193,209	25,091,888	4.8317	4.800	4.790	4.800	4.790	4.930	5,193,209	4.8317	-2.24%
2025-11-03	0	4.910	4.910	4.920	4.890	4.930	3,757,211	18,439,243	4.9077	4.910	4.910	4.920	4.890	4.930	3,757,211	4.9077	-0.41%
2025-10-31	0	4.930	4.920	4.930	4.900	5.000	9,927,877	48,848,604	4.9203	4.930	4.920	4.930	4.900	5.000	9,927,877	4.9203	-1.60%
2025-10-30	0	5.010	5.000	5.010	4.980	5.060	5,863,649	29,339,177	5.0036	5.010	5.000	5.010	4.980	5.060	5,863,649	5.0036	-0.60%
2025-10-28	0	5.040	5.020	5.040	5.000	5.100	5,088,173	25,590,169	5.0293	5.040	5.020	5.040	5.000	5.100	5,088,173	5.0293	-1.18%
2025-10-27	0	5.100	5.090	5.100	5.090	5.180	5,132,801	26,301,995	5.1243	5.100	5.090	5.100	5.090	5.180	5,132,801	5.1243	-0.20%
2025-10-24	0	5.110	5.100	5.110	5.080	5.200	3,831,773	19,591,088	5.1128	5.110	5.100	5.110	5.080	5.200	3,831,773	5.1128	-0.39%
2025-10-23	0	5.130	5.120	5.130	5.060	5.200	4,258,429	21,719,048	5.1002	5.130	5.120	5.130	5.060	5.200	4,258,429	5.1002	-1.72%
2025-10-22	0	5.220	5.210	5.220	5.140	5.220	3,671,725	19,058,486	5.1906	5.220	5.210	5.220	5.140	5.220	3,671,725	5.1906	0.38%
2025-10-21	0	5.200	5.190	5.200	5.130	5.260	3,821,721	19,932,165	5.2155	5.200	5.190	5.200	5.130	5.260	3,821,721	5.2155	1.17%
2025-10-20	0	5.140	5.130	5.140	5.010	5.150	3,755,655	19,179,059	5.1067	5.140	5.130	5.140	5.010	5.150	3,755,655	5.1067	2.59%
2025-10-17	0	5.010	5.000	5.010	4.970	5.270	7,985,877	40,235,414	5.0383	5.010	5.000	5.010	4.970	5.270	7,985,877	5.0383	-3.84%
2025-10-16	0	5.210	5.200	5.210	5.190	5.290	2,583,303	13,500,407	5.2260	5.210	5.200	5.210	5.190	5.290	2,583,303	5.2260	-0.76%
2025-10-15	0	5.250	5.240	5.250	5.100	5.250	5,325,372	27,804,734	5.2212	5.250	5.240	5.250	5.100	5.250	5,325,372	5.2212	2.94%
2025-10-14	0	5.100	5.100	5.110	5.070	5.290	9,862,319	50,748,050	5.1457	5.100	5.100	5.110	5.070	5.290	9,862,319	5.1457	-3.23%
2025-10-13	0	5.270	5.270	5.280	5.070	5.270	7,143,591	36,972,023	5.1756	5.270	5.270	5.280	5.070	5.270	7,143,591	5.1756	-1.50%
2025-10-10	0	5.350	5.340	5.350	5.330	5.480	5,739,988	30,861,661	5.3766	5.350	5.340	5.350	5.330	5.480	5,739,988	5.3766	-1.11%
2025-10-09	0	5.410	5.400	5.410	5.370	5.550	6,317,281	34,256,338	5.4226	5.410	5.400	5.410	5.370	5.550	6,317,281	5.4226	-2.17%
2025-10-08	0	5.530	5.520	5.530	5.370	5.580	6,469,284	35,441,611	5.4784	5.530	5.520	5.530	5.370	5.580	6,469,284	5.4784	0.18%
2025-10-06	0	5.520	5.490	5.520	5.450	5.600	2,519,200	13,853,619	5.4992	5.520	5.490	5.520	5.450	5.600	2,519,200	5.4992	-0.54%
2025-10-03	0	5.550	5.530	5.550	5.490	5.600	3,833,323	21,211,595	5.5335	5.550	5.530	5.550	5.490	5.600	3,833,323	5.5335	-0.36%
2025-10-02	0	5.570	5.550	5.570	5.370	5.580	4,714,261	26,053,929	5.5266	5.570	5.550	5.570	5.370	5.580	4,714,261	5.5266	1.09%
2025-09-30	0	5.510	5.500	5.510	5.410	5.520	6,963,314	38,216,138	5.4882	5.510	5.500	5.510	5.410	5.520	6,963,314	5.4882	1.47%
2025-09-29	0	5.430	5.420	5.430	5.340	5.450	3,788,636	20,488,883	5.4080	5.430	5.420	5.430	5.340	5.450	3,788,636	5.4080	1.31%
2025-09-26	0	5.360	5.350	5.360	5.340	5.530	8,347,268	45,314,073	5.4286	5.360	5.350	5.360	5.340	5.530	8,347,268	5.4286	-0.37%
2025-09-25	0	5.380	5.380	5.390	5.320	5.430	5,282,257	28,428,701	5.3819	5.380	5.380	5.390	5.320	5.430	5,282,257	5.3819	0.37%
2025-09-24	0	5.360	5.350	5.360	5.310	5.390	6,484,750	34,694,657	5.3502	5.360	5.350	5.360	5.310	5.390	6,484,750	5.3502	-0.37%
2025-09-23	0	5.380	5.370	5.380	5.320	5.530	5,725,700	30,862,027	5.3901	5.380	5.370	5.380	5.320	5.530	5,725,700	5.3901	-1.47%
2025-09-22	0	5.460	5.450	5.460	5.400	5.620	12,887,082	70,782,427	5.4925	5.460	5.450	5.460	5.400	5.620	12,887,082	5.4925	-3.36%
2025-09-19	0	5.650	5.640	5.650	5.600	5.740	15,590,695	88,238,954	5.6597	5.650	5.640	5.650	5.600	5.740	15,590,695	5.6597	0.71%
2025-09-18	0	5.610	5.600	5.610	5.520	5.740	7,064,038	39,796,005	5.6336	5.610	5.600	5.610	5.520	5.740	7,064,038	5.6336	-1.23%
2025-09-17	0	5.680	5.670	5.680	5.630	5.710	6,068,365	34,350,151	5.6605	5.680	5.670	5.680	5.630	5.710	6,068,365	5.6605	0.89%
2025-09-16	0	5.630	5.620	5.630	5.580	5.760	6,964,548	39,256,047	5.6366	5.630	5.620	5.630	5.580	5.760	6,964,548	5.6366	-0.88%
2025-09-15	0	5.680	5.670	5.680	5.620	5.760	7,406,270	42,123,983	5.6876	5.680	5.670	5.680	5.620	5.760	7,406,270	5.6876	-0.70%
2025-09-12	0	5.720	5.710	5.720	5.660	5.790	11,824,912	67,497,516	5.7081	5.720	5.710	5.720	5.660	5.790	11,824,912	5.7081	1.24%
2025-09-11	0	5.650	5.650	5.660	5.480	5.680	9,739,688	54,442,280	5.5897	5.650	5.650	5.660	5.480	5.680	9,739,688	5.5897	-0.53%
2025-09-10	0	5.680	5.670	5.680	5.550	5.780	14,984,031	85,517,564	5.7072	5.680	5.670	5.680	5.550	5.780	14,984,031	5.7072	2.34%
2025-09-09	0	5.550	5.530	5.550	5.510	5.630	7,877,579	43,844,472	5.5657	5.550	5.530	5.550	5.510	5.630	7,877,579	5.5657	-1.25%
2025-09-08	0	5.620	5.610	5.620	5.440	5.640	13,084,346	73,120,683	5.5884	5.620	5.610	5.620	5.440	5.640	13,084,346	5.5884	3.50%
2025-09-05	0	5.430	5.420	5.430	5.260	5.450	7,848,000	42,090,250	5.3632	5.430	5.420	5.430	5.260	5.450	7,848,000	5.3632	3.04%
2025-09-04	0	5.270	5.260	5.270	5.220	5.450	11,397,656	60,155,960	5.2779	5.270	5.260	5.270	5.220	5.450	11,397,656	5.2779	-1.50%
2025-09-03	0	5.350	5.340	5.350	5.270	5.460	15,761,427	84,602,775	5.3677	5.350	5.340	5.350	5.270	5.460	15,761,427	5.3677	2.69%
2025-09-02	0	5.210	5.210	5.220	5.190	5.360	9,140,729	47,888,893	5.2391	5.210	5.210	5.220	5.190	5.360	9,140,729	5.2391	-2.80%
2025-09-01	0	5.360	5.350	5.360	5.200	5.370	8,226,900	43,719,473	5.3142	5.360	5.350	5.360	5.200	5.370	8,226,900	5.3142	1.32%
2025-08-29	0	5.290	5.280	5.290	5.220	5.380	15,543,999	82,516,959	5.3086	5.290	5.280	5.290	5.220	5.380	15,543,999	5.3086	2.32%
2025-08-28	0	5.170	5.170	5.180	5.100	5.350	23,484,500	122,512,442	5.2167	5.170	5.170	5.180	5.100	5.350	23,484,500	5.2167	-3.54%
2025-08-27	0	5.360	5.350	5.360	5.340	5.640	18,090,158	98,959,502	5.4704	5.360	5.350	5.360	5.340	5.640	18,090,158	5.4704	-3.07%
2025-08-26	0	5.530	5.530	5.600	5.530	5.750	42,387,793	237,841,349	5.6111	5.530	5.530	5.600	5.530	5.750	42,387,793	5.6111	-1.25%
2025-08-25	0	5.600	5.590	5.600	5.560	5.630	12,164,451	67,970,799	5.5877	5.600	5.590	5.600	5.560	5.630	12,164,451	5.5877	1.27%
2025-08-22	0	5.530	5.520	5.530	5.480	5.560	11,047,836	60,981,767	5.5198	5.530	5.520	5.530	5.480	5.560	11,047,836	5.5198	0.00%
2025-08-21	0	5.530	5.530	5.540	5.490	5.600	13,929,999	77,135,719	5.5374	5.530	5.530	5.540	5.490	5.600	13,929,999	5.5374	1.10%
2025-08-20	0	5.470	5.470	5.480	5.320	5.520	17,103,826	92,682,177	5.4188	5.470	5.470	5.480	5.320	5.520	17,103,826	5.4188	0.74%
2025-08-19	0	5.430	5.420	5.430	5.390	5.610	23,624,928	129,608,224	5.4861	5.430	5.420	5.430	5.390	5.610	23,624,928	5.4861	-1.81%
2025-08-18	0	5.530	5.530	5.550	5.530	5.650	23,001,082	128,333,595	5.5795	5.530	5.530	5.550	5.530	5.650	23,001,082	5.5795	-0.36%
2025-08-15	0	5.550	5.540	5.550	5.460	5.590	35,128,022	193,781,712	5.5164	5.550	5.540	5.550	5.460	5.590	35,128,022	5.5164	0.00%
2025-08-14	0	5.550	5.540	5.550	5.530	5.790	47,088,797	266,542,636	5.6604	5.550	5.540	5.550	5.530	5.790	47,088,797	5.6604	-1.42%
2025-08-13	0	5.630	5.620	5.630	5.580	6.100	93,886,606	536,190,782	5.7110	5.630	5.620	5.630	5.580	6.100	93,886,606	5.7110	-6.94%
2025-08-12	0	6.050	6.050	6.060	5.320	6.810	196,713,097	1,218,858,283	6.1961	6.050	6.050	6.060	5.320	6.810	196,713,097	6.1961	13.30%
2025-08-11	0	5.340	5.320	5.340	5.280	5.420	4,578,321	24,457,121	5.3419	5.340	5.320	5.340	5.280	5.420	4,578,321	5.3419	0.56%
2025-08-08	0	5.310	5.300	5.310	5.260	5.370	2,975,000	15,758,503	5.2970	5.310	5.300	5.310	5.260	5.370	2,975,000	5.2970	-1.12%
2025-08-07	0	5.370	5.370	5.380	5.350	5.440	3,425,953	18,441,191	5.3828	5.370	5.370	5.380	5.350	5.440	3,425,953	5.3828	-1.29%
2025-08-06	0	5.440	5.430	5.440	5.340	5.450	6,297,159	34,021,136	5.4026	5.440	5.430	5.440	5.340	5.450	6,297,159	5.4026	1.30%
2025-08-05	0	5.370	5.360	5.370	5.270	5.380	6,233,004	33,269,337	5.3376	5.370	5.360	5.370	5.270	5.380	6,233,004	5.3376	1.32%
2025-08-04	0	5.300	5.290	5.300	5.240	5.350	4,410,302	23,289,354	5.2807	5.300	5.290	5.300	5.240	5.350	4,410,302	5.2807	-0.56%
2025-08-01	0	5.330	5.320	5.330	5.300	5.500	5,846,207	31,421,268	5.3746	5.330	5.320	5.330	5.300	5.500	5,846,207	5.3746	-1.66%
2025-07-31	0	5.420	5.410	5.420	5.380	5.550	5,254,693	28,631,831	5.4488	5.420	5.410	5.420	5.380	5.550	5,254,693	5.4488	-1.99%
2025-07-30	0	5.530	5.530	5.540	5.430	5.610	5,600,977	31,029,693	5.5401	5.530	5.530	5.540	5.430	5.610	5,600,977	5.5401	-1.43%
2025-07-29	0	5.610	5.600	5.610	5.510	5.660	7,718,431	43,136,597	5.5888	5.610	5.600	5.610	5.510	5.660	7,718,431	5.5888	-0.71%
2025-07-28	0	5.650	5.630	5.650	5.380	5.660	12,959,172	72,398,605	5.5867	5.650	5.630	5.650	5.380	5.660	12,959,172	5.5867	3.48%
2025-07-25	0	5.460	5.450	5.460	5.320	5.570	17,754,340	96,846,081	5.4548	5.460	5.450	5.460	5.320	5.570	17,754,340	5.4548	2.63%
2025-07-24	0	5.320	5.310	5.320	5.020	5.420	31,625,828	167,863,580	5.3078	5.320	5.310	5.320	5.020	5.420	31,625,828	5.3078	5.98%
2025-07-23	0	5.020	5.020	5.030	4.970	5.090	4,812,200	24,213,482	5.0317	5.020	5.020	5.030	4.970	5.090	4,812,200	5.0317	0.00%
2025-07-22	0	5.020	5.010	5.020	4.980	5.090	7,382,212	37,086,749	5.0238	5.020	5.010	5.020	4.980	5.090	7,382,212	5.0238	0.80%
2025-07-21	0	4.980	4.980	4.990	4.940	5.010	2,754,810	13,685,042	4.9677	4.980	4.980	4.990	4.940	5.010	2,754,810	4.9677	0.40%
2025-07-18	0	4.960	4.960	4.970	4.920	5.020	3,740,094	18,603,264	4.9740	4.960	4.960	4.970	4.920	5.020	3,740,094	4.9740	0.20%
2025-07-17	0	4.950	4.940	4.950	4.910	5.010	2,808,097	13,949,627	4.9676	4.950	4.940	4.950	4.910	5.010	2,808,097	4.9676	0.61%
2025-07-16	0	4.920	4.920	4.930	4.850	4.960	3,381,797	16,629,855	4.9175	4.920	4.920	4.930	4.850	4.960	3,381,797	4.9175	0.82%
2025-07-15	0	4.880	4.870	4.880	4.830	4.950	2,730,688	13,309,808	4.8742	4.880	4.870	4.880	4.830	4.950	2,730,688	4.8742	-1.21%
2025-07-14	0	4.940	4.940	4.950	4.900	4.990	2,790,815	13,820,657	4.9522	4.940	4.940	4.950	4.900	4.990	2,790,815	4.9522	-0.40%
2025-07-11	0	4.960	4.950	4.960	4.880	5.060	7,861,675	39,227,126	4.9897	4.960	4.950	4.960	4.880	5.060	7,861,675	4.9897	1.43%
2025-07-10	0	4.890	4.880	4.890	4.770	4.920	6,228,655	30,317,923	4.8675	4.890	4.880	4.890	4.770	4.920	6,228,655	4.8675	2.30%
2025-07-09	0	4.780	4.770	4.780	4.760	4.870	3,648,555	17,558,256	4.8124	4.780	4.770	4.780	4.760	4.870	3,648,555	4.8124	-0.62%
2025-07-08	0	4.810	4.800	4.810	4.700	4.820	5,325,062	25,406,912	4.7712	4.810	4.800	4.810	4.700	4.820	5,325,062	4.7712	1.91%
2025-07-07	0	4.720	4.700	4.720	4.680	4.730	1,473,692	6,940,520	4.7096	4.720	4.700	4.720	4.680	4.730	1,473,692	4.7096	0.00%
2025-07-04	0	4.720	4.710	4.720	4.620	4.760	2,822,096	13,207,951	4.6802	4.720	4.710	4.720	4.620	4.760	2,822,096	4.6802	-0.42%
2025-07-03	0	4.740	4.730	4.740	4.680	4.750	4,425,545	20,897,945	4.7221	4.740	4.730	4.740	4.680	4.750	4,425,545	4.7221	0.42%
2025-07-02	0	4.720	4.710	4.720	4.650	4.760	5,474,411	25,798,190	4.7125	4.720	4.710	4.720	4.650	4.760	5,474,411	4.7125	1.07%
2025-06-30	0	4.670	4.660	4.670	4.620	4.840	5,579,413	26,014,773	4.6626	4.670	4.660	4.670	4.620	4.840	5,579,413	4.6626	-1.27%
2025-06-27	0	4.730	4.720	4.730	4.710	4.870	9,075,061	43,391,792	4.7814	4.730	4.720	4.730	4.710	4.870	9,075,061	4.7814	1.07%
2025-06-26	0	4.680	4.660	4.680	4.590	4.740	6,352,528	29,690,118	4.6737	4.680	4.660	4.680	4.590	4.740	6,352,528	4.6737	1.30%
2025-06-25	0	4.620	4.610	4.620	4.500	4.640	4,641,515	21,327,535	4.5950	4.620	4.610	4.620	4.500	4.640	4,641,515	4.5950	2.67%
2025-06-24	0	4.500	4.500	4.510	4.430	4.510	2,293,233	10,280,027	4.4828	4.500	4.500	4.510	4.430	4.510	2,293,233	4.4828	1.12%
2025-06-23	0	4.450	4.440	4.450	4.380	4.450	2,867,313	12,663,247	4.4164	4.450	4.440	4.450	4.380	4.450	2,867,313	4.4164	0.68%
2025-06-20	0	4.420	4.410	4.420	4.410	4.480	4,120,840	18,233,315	4.4247	4.420	4.410	4.420	4.410	4.480	4,120,840	4.4247	0.00%
2025-06-19	0	4.420	4.420	4.430	4.380	4.530	2,533,556	11,255,469	4.4426	4.420	4.420	4.430	4.380	4.530	2,533,556	4.4426	-3.28%
2025-06-18	0	4.570	4.560	4.570	4.500	4.630	3,312,772	15,075,130	4.5506	4.570	4.560	4.570	4.500	4.630	3,312,772	4.5506	-1.08%
2025-06-17	0	4.620	4.610	4.620	4.590	4.740	4,801,138	22,395,779	4.6647	4.620	4.610	4.620	4.590	4.740	4,801,138	4.6647	-0.65%
2025-06-16	0	4.650	4.640	4.650	4.560	4.660	2,675,776	12,402,402	4.6351	4.650	4.640	4.650	4.560	4.660	2,675,776	4.6351	0.87%
2025-06-13	0	4.610	4.600	4.610	4.560	4.650	4,434,348	20,372,755	4.5943	4.610	4.600	4.610	4.560	4.650	4,434,348	4.5943	-1.50%
2025-06-12	0	4.680	4.670	4.680	4.580	4.710	3,722,443	17,384,457	4.6702	4.680	4.670	4.680	4.580	4.710	3,722,443	4.6702	0.00%
2025-06-11	0	4.680	4.670	4.680	4.560	4.680	4,598,682	21,388,338	4.6510	4.680	4.670	4.680	4.560	4.680	4,598,682	4.6510	1.74%
2025-06-10	0	4.620	4.610	4.620	4.520	4.660	5,645,131	26,086,858	4.6211	4.600	4.590	4.600	4.500	4.640	5,669,675	4.6011	1.54%
2025-06-09	0	4.550	4.540	4.550	4.450	4.570	3,080,855	13,955,375	4.5297	4.530	4.520	4.530	4.431	4.550	3,094,250	4.5101	1.79%
2025-06-06	0	4.470	4.460	4.470	4.460	4.580	3,099,119	13,925,656	4.4934	4.451	4.441	4.451	4.441	4.560	3,112,593	4.4740	-1.76%
2025-06-05	0	4.550	4.550	4.560	4.480	4.570	2,405,338	10,921,583	4.5406	4.530	4.530	4.540	4.461	4.550	2,415,796	4.5209	1.11%
2025-06-04	0	4.500	4.500	4.520	4.490	4.570	8,149,401	36,797,918	4.5154	4.481	4.481	4.500	4.471	4.550	8,184,833	4.4959	-1.32%
2025-06-03	0	4.560	4.560	4.570	4.490	4.600	5,558,249	25,321,371	4.5556	4.540	4.540	4.550	4.471	4.580	5,582,415	4.5359	0.66%
2025-06-02	0	4.530	4.520	4.530	4.370	4.560	6,318,744	28,578,334	4.5228	4.510	4.500	4.510	4.351	4.540	6,346,217	4.5032	-1.31%
2025-05-30	0	4.590	4.530	4.590	4.390	4.590	29,076,315	132,444,836	4.5551	4.570	4.510	4.570	4.371	4.570	29,202,734	4.5354	6.25%
2025-05-29	0	4.320	4.320	4.330	4.250	4.350	4,178,311	17,963,303	4.2992	4.301	4.301	4.311	4.232	4.331	4,196,478	4.2806	1.17%
2025-05-28	0	4.270	4.260	4.270	4.200	4.290	3,326,387	14,156,052	4.2557	4.252	4.242	4.252	4.182	4.271	3,340,850	4.2373	1.67%
2025-05-27	0	4.200	4.190	4.200	4.160	4.240	2,516,012	10,556,217	4.1956	4.182	4.172	4.182	4.142	4.222	2,526,951	4.1775	0.72%
2025-05-26	0	4.170	4.160	4.170	4.160	4.270	2,520,764	10,569,470	4.1930	4.152	4.142	4.152	4.142	4.252	2,531,724	4.1748	-0.48%
2025-05-23	0	4.190	4.180	4.190	4.180	4.310	4,674,500	19,669,765	4.2079	4.172	4.162	4.172	4.162	4.291	4,694,824	4.1897	-0.95%
2025-05-22	0	4.230	4.230	4.240	4.230	4.320	2,336,260	9,938,119	4.2539	4.212	4.212	4.222	4.212	4.301	2,346,418	4.2354	-2.53%
2025-05-21	0	4.340	4.340	4.350	4.230	4.350	3,928,156	16,961,505	4.3179	4.321	4.321	4.331	4.212	4.331	3,945,235	4.2992	1.17%
2025-05-20	0	4.290	4.280	4.290	4.230	4.310	2,153,916	9,225,849	4.2833	4.271	4.261	4.271	4.212	4.291	2,163,281	4.2647	0.94%
2025-05-19	0	4.250	4.240	4.250	4.220	4.290	1,738,320	7,398,298	4.2560	4.232	4.222	4.232	4.202	4.271	1,745,878	4.2376	-0.93%
2025-05-16	0	4.290	4.280	4.290	4.230	4.310	2,679,628	11,497,105	4.2906	4.271	4.261	4.271	4.212	4.291	2,691,279	4.2720	0.23%
2025-05-15	0	4.280	4.280	4.290	4.230	4.330	5,279,704	22,593,054	4.2792	4.261	4.261	4.271	4.212	4.311	5,302,659	4.2607	0.23%
2025-05-14	0	4.270	4.260	4.270	4.220	4.270	2,383,471	10,130,975	4.2505	4.252	4.242	4.252	4.202	4.252	2,393,834	4.2321	1.18%
2025-05-13	0	4.220	4.210	4.220	4.210	4.270	3,690,485	15,639,827	4.2379	4.202	4.192	4.202	4.192	4.252	3,706,531	4.2195	0.24%
2025-05-12	0	4.210	4.210	4.220	4.130	4.220	2,860,159	11,984,577	4.1902	4.192	4.192	4.202	4.112	4.202	2,872,594	4.1720	2.18%
2025-05-09	0	4.120	4.110	4.120	4.080	4.140	1,660,667	6,819,544	4.1065	4.102	4.092	4.102	4.062	4.122	1,667,887	4.0887	-0.48%
2025-05-08	0	4.140	4.130	4.140	4.090	4.170	2,221,262	9,194,071	4.1391	4.122	4.112	4.122	4.072	4.152	2,230,920	4.1212	0.73%
2025-05-07	0	4.110	4.100	4.110	4.100	4.260	5,007,556	20,722,067	4.1382	4.092	4.082	4.092	4.082	4.242	5,029,328	4.1202	-0.96%
2025-05-06	0	4.150	4.140	4.150	4.100	4.180	4,445,999	18,397,483	4.1380	4.132	4.122	4.132	4.082	4.162	4,465,329	4.1201	-1.19%
2025-05-02	0	4.200	4.180	4.200	3.960	4.200	3,754,556	15,584,723	4.1509	4.182	4.162	4.182	3.943	4.182	3,770,880	4.1329	4.22%
2025-04-30	0	4.030	4.020	4.030	3.950	4.040	4,696,612	18,865,412	4.0168	4.013	4.003	4.013	3.933	4.023	4,717,032	3.9994	1.77%
2025-04-29	0	3.960	3.960	3.970	3.930	3.990	2,658,056	10,515,393	3.9560	3.943	3.943	3.953	3.913	3.973	2,669,613	3.9389	0.25%
2025-04-28	0	3.950	3.950	3.960	3.950	4.000	2,215,771	8,788,147	3.9662	3.933	3.933	3.943	3.933	3.983	2,225,405	3.9490	-1.99%
2025-04-25	0	4.030	4.020	4.030	3.970	4.030	2,777,510	11,133,477	4.0084	4.013	4.003	4.013	3.953	4.013	2,789,586	3.9911	1.51%
2025-04-24	0	3.970	3.970	3.990	3.950	4.050	2,904,105	11,550,729	3.9774	3.953	3.953	3.973	3.933	4.032	2,916,732	3.9602	-1.00%
2025-04-23	0	4.010	4.010	4.020	4.000	4.050	3,098,820	12,459,533	4.0207	3.993	3.993	4.003	3.983	4.032	3,112,293	4.0033	0.25%
2025-04-22	0	4.000	4.000	4.010	3.950	4.020	3,815,460	15,196,750	3.9829	3.983	3.983	3.993	3.933	4.003	3,832,049	3.9657	0.00%
2025-04-17	0	4.000	3.990	4.000	3.960	4.030	2,054,861	8,225,209	4.0028	3.983	3.973	3.983	3.943	4.013	2,063,795	3.9855	0.25%
2025-04-16	0	3.990	3.980	3.990	3.950	4.050	2,439,000	9,712,965	3.9824	3.973	3.963	3.973	3.933	4.032	2,449,604	3.9651	-1.48%
2025-04-15	0	4.050	4.050	4.060	4.020	4.100	2,546,046	10,294,689	4.0434	4.032	4.032	4.042	4.003	4.082	2,557,116	4.0259	-0.98%
2025-04-14	0	4.090	4.080	4.090	4.010	4.100	4,701,276	19,155,736	4.0746	4.072	4.062	4.072	3.993	4.082	4,721,716	4.0569	2.00%
2025-04-11	0	4.010	4.010	4.020	3.940	4.050	6,437,140	25,787,623	4.0061	3.993	3.993	4.003	3.923	4.032	6,465,128	3.9887	0.75%
2025-04-10	0	3.980	3.980	3.990	3.980	4.050	10,410,709	41,796,238	4.0147	3.963	3.963	3.973	3.963	4.032	10,455,973	3.9974	0.00%
2025-04-09	0	3.980	3.970	3.980	3.740	4.000	9,487,568	36,999,201	3.8998	3.963	3.953	3.963	3.724	3.983	9,528,818	3.8829	1.53%
2025-04-08	0	3.920	3.910	3.920	3.780	3.930	11,190,702	43,302,354	3.8695	3.903	3.893	3.903	3.764	3.913	11,239,357	3.8527	2.35%
2025-04-07	0	3.830	3.820	3.830	3.780	3.990	17,895,790	69,268,049	3.8706	3.813	3.803	3.813	3.764	3.973	17,973,598	3.8539	-10.93%
2025-04-03	0	4.300	4.290	4.300	4.260	4.400	3,932,987	16,940,648	4.3073	4.281	4.271	4.281	4.242	4.381	3,950,087	4.2887	-1.83%
2025-04-02	0	4.380	4.370	4.380	4.340	4.430	5,170,317	22,635,325	4.3779	4.361	4.351	4.361	4.321	4.411	5,192,797	4.3590	-1.13%
2025-04-01	0	4.430	4.430	4.440	4.150	4.450	18,989,889	82,796,372	4.3600	4.411	4.411	4.421	4.132	4.431	19,072,454	4.3411	6.24%
2025-03-31	0	4.170	4.160	4.170	3.970	4.270	16,998,967	69,309,200	4.0773	4.152	4.142	4.152	3.953	4.252	17,072,876	4.0596	-3.70%
2025-03-28	0	4.330	4.310	4.330	4.240	4.340	3,370,758	14,524,171	4.3089	4.311	4.291	4.311	4.222	4.321	3,385,413	4.2902	0.46%
2025-03-27	0	4.310	4.280	4.310	4.200	4.310	3,315,780	14,180,401	4.2766	4.291	4.261	4.291	4.182	4.291	3,330,196	4.2581	1.17%
2025-03-26	0	4.260	4.250	4.260	4.200	4.260	2,802,443	11,856,742	4.2309	4.242	4.232	4.242	4.182	4.242	2,814,628	4.2125	1.91%
2025-03-25	0	4.180	4.170	4.180	4.180	4.310	5,621,663	23,632,694	4.2039	4.162	4.152	4.162	4.162	4.291	5,646,105	4.1857	-2.79%
2025-03-24	0	4.300	4.270	4.300	4.240	4.320	3,708,828	15,875,778	4.2805	4.281	4.252	4.281	4.222	4.301	3,724,953	4.2620	0.00%
2025-03-21	0	4.300	4.290	4.300	4.280	4.490	10,773,700	46,666,267	4.3315	4.281	4.271	4.281	4.261	4.471	10,820,542	4.3127	-4.23%
2025-03-20	0	4.490	4.480	4.490	4.480	4.590	6,535,249	29,409,134	4.5001	4.471	4.461	4.471	4.461	4.570	6,563,663	4.4806	-1.97%
2025-03-19	0	4.580	4.570	4.580	4.550	4.620	6,633,464	30,312,085	4.5696	4.560	4.550	4.560	4.530	4.600	6,662,305	4.5498	-0.43%
2025-03-18	0	4.600	4.590	4.600	4.540	4.630	6,750,976	30,991,977	4.5907	4.580	4.570	4.580	4.520	4.610	6,780,328	4.5709	1.77%
2025-03-17	0	4.520	4.510	4.520	4.510	4.630	5,459,959	24,867,325	4.5545	4.500	4.490	4.500	4.490	4.610	5,483,698	4.5348	-0.22%
2025-03-14	0	4.530	4.520	4.530	4.400	4.560	6,401,515	28,858,919	4.5081	4.510	4.500	4.510	4.381	4.540	6,429,348	4.4886	1.80%
2025-03-13	0	4.450	4.430	4.450	4.380	4.540	2,844,000	12,626,035	4.4395	4.431	4.411	4.431	4.361	4.520	2,856,365	4.4203	-1.55%
2025-03-12	0	4.520	4.510	4.520	4.450	4.610	6,324,913	28,459,919	4.4997	4.500	4.490	4.500	4.431	4.590	6,352,413	4.4802	-0.66%
2025-03-11	0	4.550	4.540	4.550	4.480	4.560	3,054,105	13,792,534	4.5161	4.530	4.520	4.530	4.461	4.540	3,067,384	4.4965	-0.66%
2025-03-10	0	4.580	4.580	4.590	4.540	4.660	4,319,794	19,769,037	4.5764	4.560	4.560	4.570	4.520	4.640	4,338,576	4.5566	-0.65%
2025-03-07	0	4.610	4.590	4.610	4.520	4.670	4,523,649	20,847,148	4.6085	4.590	4.570	4.590	4.500	4.650	4,543,317	4.5885	0.66%
2025-03-06	0	4.580	4.570	4.580	4.470	4.580	6,968,447	31,643,975	4.5410	4.560	4.550	4.560	4.451	4.560	6,998,745	4.5214	3.39%
2025-03-05	0	4.430	4.420	4.430	4.370	4.450	5,199,445	22,980,283	4.4198	4.411	4.401	4.411	4.351	4.431	5,222,051	4.4006	1.14%
2025-03-04	0	4.380	4.370	4.380	4.330	4.520	3,377,399	14,777,674	4.3755	4.361	4.351	4.361	4.311	4.500	3,392,083	4.3565	-2.01%
2025-03-03	0	4.470	4.440	4.470	4.370	4.550	6,587,682	29,512,122	4.4799	4.451	4.421	4.451	4.351	4.530	6,616,324	4.4605	1.59%
2025-02-28	0	4.400	4.380	4.400	4.340	4.510	8,350,683	36,809,275	4.4079	4.381	4.361	4.381	4.321	4.490	8,386,990	4.3889	-2.65%
2025-02-27	0	4.520	4.500	4.520	4.470	4.580	5,226,883	23,579,536	4.5112	4.500	4.481	4.500	4.451	4.560	5,249,609	4.4917	-0.22%
2025-02-26	0	4.530	4.520	4.530	4.420	4.550	6,567,433	29,474,466	4.4880	4.510	4.500	4.510	4.401	4.530	6,595,987	4.4685	3.42%
2025-02-25	0	4.380	4.370	4.380	4.280	4.430	5,350,159	23,420,355	4.3775	4.361	4.351	4.361	4.261	4.411	5,373,421	4.3586	-1.79%
2025-02-24	0	4.460	4.450	4.460	4.340	4.520	8,661,246	38,579,538	4.4543	4.441	4.431	4.441	4.321	4.500	8,698,904	4.4350	2.29%
2025-02-21	0	4.360	4.350	4.360	4.200	4.380	11,035,870	47,252,188	4.2817	4.341	4.331	4.341	4.182	4.361	11,083,852	4.2632	0.69%
2025-02-20	0	4.330	4.310	4.330	4.300	4.380	3,478,713	15,057,586	4.3285	4.311	4.291	4.311	4.281	4.361	3,493,838	4.3098	-0.23%
2025-02-19	0	4.340	4.330	4.340	4.310	4.370	2,269,408	9,824,433	4.3291	4.321	4.311	4.321	4.291	4.351	2,279,275	4.3103	-0.69%
2025-02-18	0	4.370	4.350	4.370	4.320	4.440	4,591,631	20,076,905	4.3725	4.351	4.331	4.351	4.301	4.421	4,611,595	4.3536	-0.23%
2025-02-17	0	4.380	4.380	4.390	4.320	4.450	4,476,862	19,634,761	4.3858	4.361	4.361	4.371	4.301	4.431	4,496,327	4.3668	0.69%
2025-02-14	0	4.350	4.350	4.360	4.250	4.350	4,783,215	20,598,181	4.3063	4.331	4.331	4.341	4.232	4.331	4,804,012	4.2877	2.84%
2025-02-13	0	4.230	4.220	4.230	4.220	4.350	3,936,369	16,893,777	4.2917	4.212	4.202	4.212	4.202	4.331	3,953,484	4.2731	-2.31%
2025-02-12	0	4.330	4.320	4.330	4.220	4.340	3,633,626	15,608,765	4.2956	4.311	4.301	4.311	4.202	4.321	3,649,424	4.2770	1.88%
2025-02-11	0	4.250	4.250	4.260	4.250	4.390	2,174,615	9,323,987	4.2876	4.232	4.232	4.242	4.232	4.371	2,184,070	4.2691	-2.52%
2025-02-10	0	4.360	4.340	4.360	4.240	4.360	3,161,132	13,623,228	4.3096	4.341	4.321	4.341	4.222	4.341	3,174,876	4.2909	2.59%
2025-02-07	0	4.250	4.240	4.250	4.200	4.300	2,532,932	10,758,727	4.2475	4.232	4.222	4.232	4.182	4.281	2,543,945	4.2292	1.19%
2025-02-06	0	4.200	4.190	4.200	4.100	4.220	3,194,084	13,332,568	4.1741	4.182	4.172	4.182	4.082	4.202	3,207,971	4.1561	0.96%
2025-02-05	0	4.160	4.150	4.160	4.110	4.220	3,930,363	16,301,914	4.1477	4.142	4.132	4.142	4.092	4.202	3,947,452	4.1297	0.00%
2025-02-04	0	4.160	4.160	4.170	4.090	4.230	2,286,728	9,496,027	4.1527	4.142	4.142	4.152	4.072	4.212	2,296,670	4.1347	-0.48%
2025-02-03	0	4.180	4.170	4.180	4.050	4.280	2,171,343	8,990,799	4.1407	4.162	4.152	4.162	4.032	4.261	2,180,784	4.1227	-1.65%
2025-01-28	0	4.250	4.250	4.260	4.200	4.270	391,000	1,657,650	4.2395	4.232	4.232	4.242	4.182	4.252	392,700	4.2212	0.24%
2025-01-27	0	4.240	4.210	4.240	4.180	4.270	1,286,138	5,444,547	4.2333	4.222	4.192	4.222	4.162	4.252	1,291,730	4.2149	1.19%
2025-01-24	0	4.190	4.190	4.200	4.160	4.230	1,528,656	6,421,794	4.2009	4.172	4.172	4.182	4.142	4.212	1,535,302	4.1828	-0.48%
2025-01-23	0	4.210	4.200	4.210	4.190	4.310	1,615,901	6,827,238	4.2250	4.192	4.182	4.192	4.172	4.291	1,622,927	4.2067	0.96%
2025-01-22	0	4.170	4.160	4.170	4.150	4.280	1,833,536	7,654,248	4.1746	4.152	4.142	4.152	4.132	4.261	1,841,508	4.1565	-1.65%
2025-01-21	0	4.240	4.230	4.240	4.210	4.260	1,483,263	6,287,181	4.2387	4.222	4.212	4.222	4.192	4.242	1,489,712	4.2204	0.47%
2025-01-20	0	4.220	4.220	4.230	4.200	4.270	1,874,370	7,946,096	4.2393	4.202	4.202	4.212	4.182	4.252	1,882,519	4.2210	0.72%
2025-01-17	0	4.190	4.180	4.190	4.120	4.230	2,137,892	8,967,774	4.1947	4.172	4.162	4.172	4.102	4.212	2,147,187	4.1765	1.21%
2025-01-16	0	4.140	4.140	4.150	4.120	4.210	1,861,456	7,739,546	4.1578	4.122	4.122	4.132	4.102	4.192	1,869,549	4.1398	0.73%
2025-01-15	0	4.110	4.110	4.120	4.110	4.200	1,111,056	4,584,777	4.1265	4.092	4.092	4.102	4.092	4.182	1,115,887	4.1086	-0.96%
2025-01-14	0	4.150	4.140	4.150	4.070	4.190	2,056,805	8,514,524	4.1397	4.132	4.122	4.132	4.052	4.172	2,065,748	4.1218	1.47%
2025-01-13	0	4.090	4.090	4.100	4.010	4.170	3,339,964	13,586,026	4.0677	4.072	4.072	4.082	3.993	4.152	3,354,486	4.0501	-0.73%
2025-01-10	0	4.120	4.110	4.120	4.110	4.240	2,288,612	9,463,292	4.1349	4.102	4.092	4.102	4.092	4.222	2,298,562	4.1170	-2.37%
2025-01-09	0	4.220	4.220	4.230	4.130	4.240	1,923,556	8,084,686	4.2030	4.202	4.202	4.212	4.112	4.222	1,931,919	4.1848	-0.71%
2025-01-08	0	4.250	4.250	4.260	4.170	4.370	4,092,633	17,297,796	4.2266	4.232	4.232	4.242	4.152	4.351	4,110,427	4.2083	-2.07%
2025-01-07	0	4.340	4.330	4.340	4.260	4.420	4,166,106	18,039,187	4.3300	4.321	4.311	4.321	4.242	4.401	4,184,220	4.3112	0.46%
2025-01-06	0	4.320	4.310	4.320	4.270	4.370	2,901,236	12,500,067	4.3085	4.301	4.291	4.301	4.252	4.351	2,913,850	4.2899	-0.92%
2025-01-03	0	4.360	4.330	4.360	4.320	4.420	1,787,668	7,790,284	4.3578	4.341	4.311	4.341	4.301	4.401	1,795,440	4.3389	-1.13%
2025-01-02	0	4.410	4.410	4.420	4.370	4.530	2,786,818	12,295,297	4.4119	4.391	4.391	4.401	4.351	4.510	2,798,935	4.3928	-2.86%
2024-12-31	0	4.540	4.520	4.540	4.500	4.660	1,385,572	6,312,551	4.5559	4.520	4.500	4.520	4.481	4.640	1,391,596	4.5362	0.67%
2024-12-30	0	4.510	4.510	4.520	4.510	4.660	1,915,297	8,682,392	4.5332	4.490	4.490	4.500	4.490	4.640	1,923,624	4.5136	-2.80%
2024-12-27	0	4.640	4.630	4.640	4.570	4.650	1,776,000	8,198,822	4.6165	4.620	4.610	4.620	4.550	4.630	1,783,722	4.5965	0.00%
2024-12-24	0	4.640	4.630	4.640	4.620	4.680	730,500	3,391,045	4.6421	4.620	4.610	4.620	4.600	4.660	733,676	4.6220	0.43%
2024-12-23	0	4.620	4.600	4.620	4.550	4.650	2,142,446	9,859,732	4.6021	4.600	4.580	4.600	4.530	4.630	2,151,761	4.5822	1.54%
2024-12-20	0	4.550	4.550	4.560	4.540	4.660	3,306,257	15,129,817	4.5761	4.530	4.530	4.540	4.520	4.640	3,320,632	4.5563	-1.94%
2024-12-19	0	4.640	4.630	4.640	4.610	4.740	2,548,260	11,840,491	4.6465	4.620	4.610	4.620	4.590	4.719	2,559,339	4.6264	-1.28%
2024-12-18	0	4.700	4.690	4.700	4.640	4.750	4,478,033	21,022,739	4.6946	4.680	4.670	4.680	4.620	4.729	4,497,503	4.6743	1.08%
2024-12-17	0	4.650	4.640	4.650	4.550	4.730	4,703,492	21,930,657	4.6626	4.630	4.620	4.630	4.530	4.710	4,723,942	4.6424	-1.06%
2024-12-16	0	4.700	4.700	4.720	4.690	4.830	7,628,755	36,397,449	4.7711	4.680	4.680	4.700	4.670	4.809	7,661,924	4.7504	1.08%
2024-12-13	0	4.650	4.650	4.720	4.630	4.780	8,551,554	40,165,035	4.6968	4.630	4.630	4.700	4.610	4.759	8,588,735	4.6765	-1.27%
2024-12-12	0	4.710	4.700	4.710	4.510	4.770	6,203,671	29,118,988	4.6938	4.690	4.680	4.690	4.490	4.749	6,230,643	4.6735	1.95%
2024-12-11	0	4.620	4.610	4.620	4.470	4.730	12,552,777	58,269,368	4.6420	4.600	4.590	4.600	4.451	4.710	12,607,354	4.6219	4.29%
2024-12-10	0	4.430	4.420	4.430	4.420	4.600	8,176,435	36,819,132	4.5031	4.411	4.401	4.411	4.401	4.580	8,211,985	4.4836	0.00%
2024-12-09	0	4.430	4.430	4.440	4.300	4.430	3,491,135	15,245,116	4.3668	4.411	4.411	4.421	4.281	4.411	3,506,314	4.3479	1.84%
2024-12-06	0	4.350	4.330	4.350	4.260	4.360	3,443,660	14,870,957	4.3184	4.331	4.311	4.331	4.242	4.341	3,458,632	4.2997	1.87%
2024-12-05	0	4.270	4.250	4.270	4.220	4.300	1,661,118	7,072,152	4.2575	4.252	4.232	4.252	4.202	4.281	1,668,340	4.2390	-0.47%
2024-12-04	0	4.290	4.270	4.290	4.250	4.330	2,180,700	9,337,823	4.2820	4.271	4.252	4.271	4.232	4.311	2,190,181	4.2635	0.00%
2024-12-03	0	4.290	4.280	4.290	4.240	4.300	1,945,261	8,300,773	4.2672	4.271	4.261	4.271	4.222	4.281	1,953,719	4.2487	0.00%
2024-12-02	0	4.290	4.260	4.290	4.210	4.290	2,932,000	12,491,317	4.2603	4.271	4.242	4.271	4.192	4.271	2,944,748	4.2419	1.66%
2024-11-29	0	4.220	4.220	4.240	4.200	4.290	1,741,727	7,380,439	4.2374	4.202	4.202	4.222	4.182	4.271	1,749,300	4.2191	0.48%
2024-11-28	0	4.200	4.190	4.200	4.190	4.240	1,177,250	4,958,251	4.2117	4.182	4.172	4.182	4.172	4.222	1,182,368	4.1935	-0.94%
2024-11-27	0	4.240	4.230	4.240	4.100	4.260	2,126,085	8,936,643	4.2033	4.222	4.212	4.222	4.082	4.242	2,135,329	4.1851	1.68%
2024-11-26	0	4.170	4.170	4.190	4.160	4.240	2,217,620	9,293,745	4.1909	4.152	4.152	4.172	4.142	4.222	2,227,262	4.1727	0.48%
2024-11-25	0	4.150	4.130	4.150	4.110	4.210	5,153,689	21,380,085	4.1485	4.132	4.112	4.132	4.092	4.192	5,176,096	4.1305	-0.95%
2024-11-22	0	4.190	4.170	4.190	4.120	4.310	4,538,690	18,949,287	4.1751	4.172	4.152	4.172	4.102	4.291	4,558,423	4.1570	-2.56%
2024-11-21	0	4.300	4.290	4.300	4.270	4.340	2,465,643	10,620,911	4.3076	4.281	4.271	4.281	4.252	4.321	2,476,363	4.2889	-0.69%
2024-11-20	0	4.330	4.330	4.340	4.310	4.400	2,095,053	9,109,290	4.3480	4.311	4.311	4.321	4.291	4.381	2,104,162	4.3292	0.00%
2024-11-19	0	4.330	4.310	4.330	4.260	4.380	2,770,646	11,947,718	4.3122	4.311	4.291	4.311	4.242	4.361	2,782,692	4.2936	0.46%
2024-11-18	0	4.310	4.300	4.310	4.250	4.360	2,627,641	11,334,966	4.3137	4.291	4.281	4.291	4.232	4.341	2,639,066	4.2951	1.41%
2024-11-15	0	4.250	4.240	4.250	4.250	4.340	3,118,500	13,358,725	4.2837	4.232	4.222	4.232	4.232	4.321	3,132,059	4.2652	-0.93%
2024-11-14	0	4.290	4.260	4.290	4.230	4.420	7,867,008	33,877,693	4.3063	4.271	4.242	4.271	4.212	4.401	7,901,212	4.2877	-3.16%
2024-11-13	0	4.430	4.420	4.430	4.370	4.460	3,371,701	14,850,994	4.4046	4.411	4.401	4.411	4.351	4.441	3,386,361	4.3855	-0.67%
2024-11-12	0	4.460	4.420	4.460	4.420	4.630	4,456,219	20,059,436	4.5014	4.441	4.401	4.441	4.401	4.610	4,475,594	4.4820	-1.55%
2024-11-11	0	4.530	4.530	4.550	4.470	4.640	4,220,615	19,106,215	4.5269	4.510	4.510	4.530	4.451	4.620	4,238,966	4.5073	-2.37%
2024-11-08	0	4.640	4.630	4.640	4.630	4.820	4,632,828	21,651,469	4.6735	4.620	4.610	4.620	4.610	4.799	4,652,971	4.6533	-1.07%
2024-11-07	0	4.690	4.680	4.690	4.510	4.690	5,187,876	24,103,996	4.6462	4.670	4.660	4.670	4.490	4.670	5,210,432	4.6261	3.30%
2024-11-06	0	4.540	4.540	4.550	4.510	4.660	6,032,379	27,514,204	4.5611	4.520	4.520	4.530	4.490	4.640	6,058,607	4.5413	-2.16%
2024-11-05	0	4.640	4.630	4.640	4.470	4.640	3,544,800	16,251,012	4.5845	4.620	4.610	4.620	4.451	4.620	3,560,212	4.5646	2.88%
2024-11-04	0	4.510	4.490	4.510	4.430	4.520	3,202,850	14,334,895	4.4757	4.490	4.471	4.490	4.411	4.500	3,216,775	4.4563	1.35%
2024-11-01	0	4.450	4.440	4.450	4.420	4.510	2,723,908	12,161,748	4.4648	4.431	4.421	4.431	4.401	4.490	2,735,751	4.4455	0.91%
2024-10-31	0	4.410	4.410	4.420	4.370	4.500	3,383,022	14,989,321	4.4307	4.391	4.391	4.401	4.351	4.481	3,397,731	4.4116	-1.12%
2024-10-30	0	4.460	4.440	4.460	4.370	4.510	3,619,638	16,072,892	4.4405	4.441	4.421	4.441	4.351	4.490	3,635,376	4.4212	-1.11%
2024-10-29	0	4.510	4.500	4.510	4.460	4.590	3,684,553	16,625,493	4.5122	4.490	4.481	4.490	4.441	4.570	3,700,573	4.4927	-0.22%
2024-10-28	0	4.520	4.520	4.530	4.420	4.570	6,137,477	27,546,119	4.4882	4.500	4.500	4.510	4.401	4.550	6,164,162	4.4688	-0.88%
2024-10-25	0	4.560	4.550	4.560	4.500	4.580	3,283,000	14,924,512	4.5460	4.540	4.530	4.540	4.481	4.560	3,297,274	4.5263	1.33%
2024-10-24	0	4.500	4.500	4.520	4.490	4.620	2,637,507	11,939,252	4.5267	4.481	4.481	4.500	4.471	4.600	2,648,974	4.5071	-2.60%
2024-10-23	0	4.620	4.610	4.620	4.560	4.680	3,398,108	15,744,027	4.6332	4.600	4.590	4.600	4.540	4.660	3,412,882	4.6131	0.22%
2024-10-22	0	4.610	4.600	4.610	4.560	4.670	3,272,729	15,112,175	4.6176	4.590	4.580	4.590	4.540	4.650	3,286,958	4.5976	0.22%
2024-10-21	0	4.600	4.590	4.600	4.580	4.750	3,984,000	18,555,870	4.6576	4.580	4.570	4.580	4.560	4.729	4,001,322	4.6374	-2.13%
2024-10-18	0	4.700	4.700	4.710	4.450	4.750	7,236,456	33,393,430	4.6146	4.680	4.680	4.690	4.431	4.729	7,267,919	4.5946	3.75%
2024-10-17	0	4.530	4.520	4.530	4.460	4.740	5,417,302	24,890,536	4.5946	4.510	4.500	4.510	4.441	4.719	5,440,855	4.5747	-2.16%
2024-10-16	0	4.630	4.620	4.630	4.610	4.750	7,575,689	35,327,756	4.6633	4.610	4.600	4.610	4.590	4.729	7,608,627	4.6431	-2.32%
2024-10-15	0	4.740	4.720	4.740	4.620	5.000	13,951,000	65,915,305	4.7248	4.719	4.700	4.719	4.600	4.978	14,011,657	4.7043	-5.20%
2024-10-14	0	5.000	4.990	5.000	4.800	5.130	5,596,471	27,762,699	4.9608	4.978	4.968	4.978	4.779	5.108	5,620,803	4.9393	-3.47%
2024-10-10	0	5.180	5.180	5.190	5.140	5.360	5,926,110	31,005,948	5.2321	5.158	5.158	5.168	5.118	5.337	5,951,876	5.2094	0.39%
2024-10-09	0	5.160	5.110	5.160	5.010	5.650	14,949,920	78,649,642	5.2609	5.138	5.088	5.138	4.988	5.626	15,014,920	5.2381	-7.03%
2024-10-08	0	5.550	5.520	5.550	5.420	6.230	22,482,815	129,667,514	5.7674	5.526	5.496	5.526	5.397	6.203	22,580,566	5.7424	-10.19%
2024-10-07	0	6.180	6.170	6.180	5.490	6.200	12,998,957	77,205,561	5.9394	6.153	6.143	6.153	5.466	6.173	13,055,474	5.9137	14.23%
2024-10-04	0	5.410	5.410	5.420	5.180	5.430	7,329,505	39,125,745	5.3381	5.387	5.387	5.397	5.158	5.406	7,361,372	5.3150	2.46%
2024-10-03	0	5.280	5.270	5.280	5.010	5.480	9,460,474	49,711,436	5.2546	5.257	5.247	5.257	4.988	5.456	9,501,606	5.2319	-3.12%
2024-10-02	0	5.450	5.440	5.450	4.980	5.540	20,117,041	108,641,258	5.4005	5.426	5.416	5.426	4.958	5.516	20,204,506	5.3771	9.44%
2024-09-30	0	4.980	4.980	4.990	4.930	5.170	41,772,283	210,951,054	5.0500	4.958	4.958	4.968	4.909	5.148	41,953,902	5.0282	4.18%
2024-09-27	0	4.780	4.770	4.780	4.600	4.880	9,700,832	46,107,698	4.7530	4.759	4.749	4.759	4.580	4.859	9,743,010	4.7324	4.37%
2024-09-26	0	4.580	4.560	4.580	4.180	4.580	8,185,976	36,370,871	4.4431	4.560	4.540	4.560	4.162	4.560	8,221,567	4.4238	6.51%
2024-09-25	0	4.300	4.280	4.300	4.220	4.420	6,914,745	29,927,716	4.3281	4.281	4.261	4.281	4.202	4.401	6,944,809	4.3094	1.90%
2024-09-24	0	4.220	4.190	4.220	4.070	4.220	5,277,267	21,979,065	4.1649	4.202	4.172	4.202	4.052	4.202	5,300,212	4.1468	3.94%
2024-09-23	0	4.060	4.050	4.060	4.050	4.140	3,367,389	13,796,089	4.0970	4.042	4.032	4.042	4.032	4.122	3,382,030	4.0792	0.74%
2024-09-20	0	4.030	4.020	4.030	4.010	4.100	3,824,956	15,441,422	4.0370	4.013	4.003	4.013	3.993	4.082	3,841,586	4.0195	-0.49%
2024-09-19	0	4.050	4.040	4.050	3.980	4.080	2,994,109	12,102,301	4.0420	4.032	4.023	4.032	3.963	4.062	3,007,127	4.0245	1.50%
2024-09-17	0	3.990	3.980	3.990	3.950	4.040	769,672	3,080,501	4.0024	3.973	3.963	3.973	3.933	4.023	773,018	3.9850	0.00%
2024-09-16	0	3.990	3.980	3.990	3.920	4.000	426,224	1,692,242	3.9703	3.973	3.963	3.973	3.903	3.983	428,077	3.9531	0.25%
2024-09-13	0	3.980	3.950	3.980	3.850	3.980	1,702,500	6,725,445	3.9503	3.963	3.933	3.963	3.833	3.963	1,709,902	3.9332	1.53%
2024-09-12	0	3.920	3.910	3.920	3.860	3.960	1,725,540	6,732,130	3.9015	3.903	3.893	3.903	3.843	3.943	1,733,042	3.8846	0.00%
2024-09-11	0	3.920	3.920	3.930	3.830	3.940	1,859,507	7,214,742	3.8799	3.903	3.903	3.913	3.813	3.923	1,867,592	3.8631	0.00%
2024-09-10	0	3.920	3.900	3.920	3.840	3.930	1,933,834	7,534,606	3.8962	3.903	3.883	3.903	3.823	3.913	1,942,242	3.8793	0.77%
2024-09-09	0	3.890	3.890	3.900	3.870	3.980	3,237,552	12,634,130	3.9024	3.873	3.873	3.883	3.853	3.963	3,251,628	3.8855	-2.75%
2024-09-05	0	4.000	3.990	4.000	3.950	4.040	1,312,000	5,244,085	3.9970	3.983	3.973	3.983	3.933	4.023	1,317,704	3.9797	-0.25%
2024-09-04	0	4.010	4.000	4.010	3.890	4.010	2,534,669	10,040,822	3.9614	3.993	3.983	3.993	3.873	3.993	2,545,689	3.9442	1.01%
2024-09-03	0	3.970	3.970	3.990	3.970	4.020	2,212,481	8,828,055	3.9901	3.953	3.953	3.973	3.953	4.003	2,222,100	3.9728	-0.75%
2024-09-02	0	4.000	3.990	4.000	3.900	4.060	3,601,617	14,255,920	3.9582	3.983	3.973	3.983	3.883	4.042	3,617,276	3.9411	-1.23%
2024-08-30	0	4.050	4.050	4.060	4.040	4.290	7,857,143	32,382,968	4.1215	4.032	4.032	4.042	4.023	4.271	7,891,304	4.1036	-3.57%
2024-08-29	0	4.200	4.200	4.210	3.840	4.280	10,544,033	42,886,543	4.0674	4.182	4.182	4.192	3.823	4.261	10,589,877	4.0498	1.45%
2024-08-28	0	4.140	4.130	4.140	4.030	4.170	2,730,644	11,217,041	4.1078	4.122	4.112	4.122	4.013	4.152	2,742,516	4.0901	-0.72%
2024-08-27	0	4.170	4.170	4.180	4.140	4.230	1,480,058	6,182,515	4.1772	4.152	4.152	4.162	4.122	4.212	1,486,493	4.1591	-0.71%
2024-08-26	0	4.200	4.190	4.200	4.130	4.250	1,575,062	6,613,507	4.1989	4.182	4.172	4.182	4.112	4.232	1,581,910	4.1807	-0.47%
2024-08-23	0	4.220	4.220	4.230	4.000	4.220	4,262,192	17,585,813	4.1260	4.202	4.202	4.212	3.983	4.202	4,280,723	4.1081	3.69%
2024-08-22	0	4.070	4.050	4.070	4.000	4.090	1,313,500	5,298,455	4.0338	4.052	4.032	4.052	3.983	4.072	1,319,211	4.0164	0.00%
2024-08-21	0	4.070	4.070	4.080	4.030	4.120	1,423,528	5,787,532	4.0656	4.052	4.052	4.062	4.013	4.102	1,429,717	4.0480	-0.73%
2024-08-20	0	4.100	4.090	4.100	4.040	4.180	1,575,436	6,438,132	4.0866	4.082	4.072	4.082	4.023	4.162	1,582,286	4.0689	-1.44%
2024-08-19	0	4.160	4.150	4.160	4.140	4.210	1,362,180	5,686,062	4.1742	4.142	4.132	4.142	4.122	4.192	1,368,103	4.1562	1.46%
2024-08-16	0	4.100	4.100	4.110	4.100	4.160	706,229	2,909,183	4.1193	4.082	4.082	4.092	4.082	4.142	709,300	4.1015	-0.49%
2024-08-15	0	4.120	4.110	4.120	4.080	4.160	1,323,612	5,462,039	4.1266	4.102	4.092	4.102	4.062	4.142	1,329,367	4.1088	0.49%
2024-08-14	0	4.100	4.100	4.120	4.100	4.280	922,048	3,806,518	4.1283	4.082	4.082	4.102	4.082	4.261	926,057	4.1105	-3.53%
2024-08-13	0	4.250	4.240	4.250	4.180	4.270	1,214,654	5,139,930	4.2316	4.232	4.222	4.232	4.162	4.252	1,219,935	4.2133	1.19%
2024-08-12	0	4.200	4.190	4.200	4.160	4.250	787,116	3,309,725	4.2049	4.182	4.172	4.182	4.142	4.232	790,538	4.1867	-1.64%
2024-08-09	0	4.270	4.250	4.270	4.210	4.320	2,432,247	10,345,857	4.2536	4.252	4.232	4.252	4.192	4.301	2,442,822	4.2352	1.18%
2024-08-08	0	4.220	4.210	4.220	4.070	4.270	2,787,665	11,674,050	4.1878	4.202	4.192	4.202	4.052	4.252	2,799,785	4.1696	2.18%
2024-08-07	0	4.130	4.120	4.130	3.970	4.160	2,576,564	10,572,046	4.1032	4.112	4.102	4.112	3.953	4.142	2,587,766	4.0854	3.77%
2024-08-06	0	3.980	3.980	3.990	3.920	4.020	1,696,640	6,745,277	3.9757	3.963	3.963	3.973	3.903	4.003	1,704,017	3.9585	1.02%
2024-08-05	0	3.940	3.910	3.940	3.870	4.030	2,325,947	9,146,576	3.9324	3.923	3.893	3.923	3.853	4.013	2,336,060	3.9154	-0.76%
2024-08-02	0	3.970	3.960	3.970	3.950	4.070	2,273,416	9,049,957	3.9808	3.953	3.943	3.953	3.933	4.052	2,283,300	3.9635	-1.73%
2024-08-01	0	4.040	4.040	4.050	4.030	4.120	1,220,744	4,946,455	4.0520	4.023	4.023	4.032	4.013	4.102	1,226,052	4.0345	-0.74%
2024-07-31	0	4.070	4.070	4.090	3.990	4.100	1,967,558	8,004,962	4.0685	4.052	4.052	4.072	3.973	4.082	1,976,113	4.0509	2.26%
2024-07-30	0	3.980	3.980	3.990	3.950	4.030	2,196,112	8,738,919	3.9793	3.963	3.963	3.973	3.933	4.013	2,205,660	3.9620	-0.75%
2024-07-29	0	4.010	4.010	4.030	4.010	4.120	1,335,984	5,402,560	4.0439	3.993	3.993	4.013	3.993	4.102	1,341,793	4.0264	-1.23%
2024-07-26	0	4.060	4.050	4.060	4.030	4.110	1,104,701	4,487,355	4.0621	4.042	4.032	4.042	4.013	4.092	1,109,504	4.0445	0.74%
2024-07-25	0	4.030	4.020	4.030	4.010	4.090	1,562,887	6,308,506	4.0364	4.013	4.003	4.013	3.993	4.072	1,569,682	4.0190	-1.71%
2024-07-24	0	4.100	4.100	4.110	4.100	4.150	1,088,186	4,480,567	4.1175	4.082	4.082	4.092	4.082	4.132	1,092,917	4.0996	-0.49%
2024-07-23	0	4.120	4.120	4.140	4.120	4.230	2,164,472	9,006,410	4.1610	4.102	4.102	4.122	4.102	4.212	2,173,883	4.1430	-1.90%
2024-07-22	0	4.200	4.190	4.200	4.110	4.240	1,743,202	7,309,003	4.1929	4.182	4.172	4.182	4.092	4.222	1,750,781	4.1747	1.69%
2024-07-19	0	4.130	4.130	4.150	4.130	4.230	2,399,756	9,939,856	4.1420	4.112	4.112	4.132	4.112	4.212	2,410,190	4.1241	-2.36%
2024-07-18	0	4.230	4.210	4.230	4.150	4.250	1,006,729	4,227,248	4.1990	4.212	4.192	4.212	4.132	4.232	1,011,106	4.1808	0.95%
2024-07-17	0	4.190	4.190	4.200	4.180	4.250	992,053	4,169,083	4.2025	4.172	4.172	4.182	4.162	4.232	996,366	4.1843	-0.24%
2024-07-16	0	4.200	4.190	4.200	4.170	4.230	1,761,737	7,396,577	4.1985	4.182	4.172	4.182	4.152	4.212	1,769,397	4.1803	-0.94%
2024-07-15	0	4.240	4.240	4.280	4.220	4.410	1,562,215	6,662,833	4.2650	4.222	4.222	4.261	4.202	4.391	1,569,007	4.2465	-3.85%
2024-07-12	0	4.410	4.400	4.410	4.290	4.410	1,673,326	7,334,187	4.3830	4.391	4.381	4.391	4.271	4.391	1,680,601	4.3640	3.04%
2024-07-11	0	4.280	4.270	4.280	4.210	4.280	822,425	3,497,641	4.2528	4.261	4.252	4.261	4.192	4.261	826,001	4.2344	2.39%
2024-07-10	0	4.180	4.170	4.180	4.170	4.280	947,500	3,987,945	4.2089	4.162	4.152	4.162	4.152	4.261	951,620	4.1907	-1.42%
2024-07-09	0	4.240	4.200	4.240	4.130	4.260	2,385,982	9,997,633	4.1902	4.222	4.182	4.222	4.112	4.242	2,396,356	4.1720	1.44%
2024-07-08	0	4.180	4.160	4.180	4.160	4.270	1,449,306	6,072,140	4.1897	4.162	4.142	4.162	4.142	4.252	1,455,607	4.1716	-1.88%
2024-07-05	0	4.260	4.260	4.280	4.210	4.330	2,239,601	9,546,918	4.2628	4.242	4.242	4.261	4.192	4.311	2,249,338	4.2443	-1.16%
2024-07-04	0	4.310	4.300	4.310	4.260	4.320	825,704	3,544,983	4.2933	4.291	4.281	4.291	4.242	4.301	829,294	4.2747	1.41%
2024-07-03	0	4.250	4.250	4.270	4.210	4.300	1,235,300	5,273,957	4.2694	4.232	4.232	4.252	4.192	4.281	1,240,671	4.2509	1.67%
2024-07-02	0	4.180	4.170	4.180	4.170	4.290	1,833,723	7,725,447	4.2130	4.162	4.152	4.162	4.152	4.271	1,841,696	4.1947	-0.48%
2024-06-28	0	4.200	4.200	4.220	4.200	4.310	1,657,228	7,017,573	4.2345	4.182	4.182	4.202	4.182	4.291	1,664,433	4.2162	-0.24%
2024-06-27	0	4.210	4.200	4.210	4.210	4.380	1,077,500	4,589,795	4.2597	4.192	4.182	4.192	4.192	4.361	1,082,185	4.2412	-2.77%
2024-06-26	0	4.330	4.330	4.340	4.200	4.380	1,528,620	6,589,715	4.3109	4.311	4.311	4.321	4.182	4.361	1,535,266	4.2922	1.17%
2024-06-25	0	4.280	4.270	4.280	4.250	4.370	2,090,326	8,982,247	4.2971	4.261	4.252	4.261	4.232	4.351	2,099,414	4.2785	-0.70%
2024-06-24	0	4.310	4.300	4.310	4.280	4.470	1,745,970	7,527,673	4.3115	4.291	4.281	4.291	4.261	4.451	1,753,561	4.2928	-1.82%
2024-06-21	0	4.390	4.390	4.400	4.390	4.480	4,409,151	19,403,542	4.4007	4.371	4.371	4.381	4.371	4.461	4,428,321	4.3817	-2.01%
2024-06-20	0	4.480	4.470	4.480	4.430	4.540	2,217,879	9,935,127	4.4796	4.461	4.451	4.461	4.411	4.520	2,227,522	4.4602	0.22%
2024-06-19	0	4.470	4.470	4.480	4.410	4.500	2,034,382	9,071,877	4.4593	4.451	4.451	4.461	4.391	4.481	2,043,227	4.4400	0.68%
2024-06-18	0	4.440	4.430	4.440	4.320	4.450	1,444,202	6,374,700	4.4140	4.421	4.411	4.421	4.301	4.431	1,450,481	4.3949	1.14%
2024-06-17	0	4.390	4.390	4.400	4.370	4.450	1,365,500	6,012,865	4.4034	4.371	4.371	4.381	4.351	4.431	1,371,437	4.3844	-0.90%
2024-06-14	0	4.430	4.420	4.430	4.360	4.460	1,157,162	5,120,933	4.4254	4.411	4.401	4.411	4.341	4.441	1,162,193	4.4063	0.00%
2024-06-13	0	4.430	4.410	4.430	4.380	4.470	2,565,578	11,331,475	4.4167	4.411	4.391	4.411	4.361	4.451	2,576,733	4.3976	0.23%
2024-06-12	0	4.420	4.410	4.420	4.370	4.490	4,294,575	18,950,904	4.4128	4.401	4.391	4.401	4.351	4.471	4,313,247	4.3937	-0.72%
2024-06-11	0	4.490	4.480	4.490	4.460	4.780	3,848,010	17,430,510	4.5297	4.433	4.423	4.433	4.403	4.719	3,897,728	4.4720	-6.07%
2024-06-07	0	4.780	4.760	4.780	4.680	4.800	1,275,134	6,070,808	4.7609	4.719	4.699	4.719	4.620	4.739	1,291,609	4.7002	1.27%
2024-06-06	0	4.720	4.710	4.720	4.680	4.840	2,446,536	11,564,737	4.7270	4.660	4.650	4.660	4.620	4.778	2,478,146	4.6667	-1.05%
2024-06-05	0	4.770	4.760	4.770	4.750	4.920	2,468,297	11,863,470	4.8063	4.709	4.699	4.709	4.689	4.857	2,500,188	4.7450	-2.45%
2024-06-04	0	4.890	4.880	4.890	4.830	5.060	8,027,706	39,504,540	4.9210	4.828	4.818	4.828	4.768	4.995	8,131,427	4.8583	-1.21%
2024-06-03	0	4.950	4.940	4.950	4.410	5.050	14,526,640	70,078,521	4.8241	4.887	4.877	4.887	4.354	4.986	14,714,330	4.7626	13.01%
2024-05-31	0	4.380	4.370	4.380	4.320	4.500	9,939,492	43,616,663	4.3882	4.324	4.314	4.324	4.265	4.443	10,067,914	4.3322	-1.13%
2024-05-30	0	4.430	4.420	4.430	4.390	4.560	3,133,557	13,936,350	4.4475	4.373	4.364	4.373	4.334	4.502	3,174,044	4.3907	-1.56%
2024-05-29	0	4.500	4.500	4.510	4.460	4.590	1,788,280	8,096,830	4.5277	4.443	4.443	4.452	4.403	4.531	1,811,385	4.4700	-1.96%
2024-05-28	0	4.590	4.560	4.590	4.540	4.710	2,817,723	12,971,010	4.6034	4.531	4.502	4.531	4.482	4.650	2,854,129	4.5446	0.22%
2024-05-27	0	4.580	4.570	4.580	4.470	4.620	2,473,177	11,267,254	4.5558	4.522	4.512	4.522	4.413	4.561	2,505,132	4.4977	1.33%
2024-05-24	0	4.520	4.510	4.520	4.470	4.700	3,761,900	17,099,774	4.5455	4.462	4.452	4.462	4.413	4.640	3,810,505	4.4875	-4.03%
2024-05-23	0	4.710	4.700	4.710	4.660	4.980	2,963,514	14,127,267	4.7671	4.650	4.640	4.650	4.601	4.916	3,001,804	4.7063	-4.27%
2024-05-22	0	4.920	4.920	4.930	4.850	5.010	3,786,610	18,703,166	4.9393	4.857	4.857	4.867	4.788	4.946	3,835,535	4.8763	-0.20%
2024-05-21	0	4.930	4.930	4.940	4.890	5.060	2,819,979	13,944,403	4.9449	4.867	4.867	4.877	4.828	4.995	2,856,414	4.8818	-2.76%
2024-05-20	0	5.070	5.060	5.070	5.060	5.220	2,156,982	11,047,496	5.1217	5.005	4.995	5.005	4.995	5.153	2,184,851	5.0564	-1.55%
2024-05-17	0	5.150	5.140	5.150	5.000	5.180	3,989,866	20,326,848	5.0946	5.084	5.074	5.084	4.936	5.114	4,041,417	5.0296	2.59%
2024-05-16	0	5.020	4.990	5.020	4.940	5.060	2,484,317	12,418,888	4.9989	4.956	4.926	4.956	4.877	4.995	2,516,415	4.9352	0.40%
2024-05-14	0	5.000	4.990	5.000	4.950	5.100	1,613,535	8,073,869	5.0038	4.936	4.926	4.936	4.887	5.035	1,634,383	4.9400	-1.38%
2024-05-13	0	5.070	5.060	5.070	4.880	5.080	3,418,470	17,207,544	5.0337	5.005	4.995	5.005	4.818	5.015	3,462,638	4.9695	2.84%
2024-05-10	0	4.930	4.930	4.940	4.820	4.960	5,772,796	28,383,136	4.9167	4.867	4.867	4.877	4.759	4.897	5,847,383	4.8540	1.86%
2024-05-09	0	4.840	4.830	4.840	4.690	4.850	3,282,107	15,759,308	4.8016	4.778	4.768	4.778	4.630	4.788	3,324,513	4.7403	2.76%
2024-05-08	0	4.710	4.710	4.720	4.680	4.780	2,185,773	10,309,806	4.7168	4.650	4.650	4.660	4.620	4.719	2,214,014	4.6566	-1.26%
2024-05-07	0	4.770	4.750	4.770	4.690	4.780	2,884,445	13,697,481	4.7487	4.709	4.689	4.709	4.630	4.719	2,921,713	4.6882	0.42%
2024-05-06	0	4.750	4.720	4.750	4.660	4.790	2,898,989	13,688,469	4.7218	4.689	4.660	4.689	4.601	4.729	2,936,445	4.6616	1.28%
2024-05-03	0	4.690	4.690	4.700	4.620	4.750	2,350,174	11,010,740	4.6851	4.630	4.630	4.640	4.561	4.689	2,380,539	4.6253	-0.21%
2024-05-02	0	4.700	4.700	4.710	4.630	4.800	2,916,781	13,757,924	4.7168	4.640	4.640	4.650	4.571	4.739	2,954,467	4.6567	1.08%
2024-04-30	0	4.650	4.650	4.660	4.600	4.680	2,934,362	13,642,232	4.6491	4.591	4.591	4.601	4.541	4.620	2,972,275	4.5898	-0.21%
2024-04-29	0	4.660	4.650	4.660	4.400	4.750	3,666,707	17,079,137	4.6579	4.601	4.591	4.601	4.344	4.689	3,714,082	4.5985	3.56%
2024-04-26	0	4.500	4.500	4.510	4.460	4.530	2,892,516	12,976,346	4.4862	4.443	4.443	4.452	4.403	4.472	2,929,889	4.4290	0.90%
2024-04-25	0	4.460	4.440	4.460	4.400	4.470	1,311,620	5,831,402	4.4460	4.403	4.383	4.403	4.344	4.413	1,328,567	4.3892	0.68%
2024-04-24	0	4.430	4.430	4.450	4.380	4.450	1,747,663	7,718,276	4.4163	4.373	4.373	4.393	4.324	4.393	1,770,244	4.3600	0.91%
2024-04-23	0	4.390	4.370	4.390	4.260	4.400	3,689,278	15,990,043	4.3342	4.334	4.314	4.334	4.206	4.344	3,736,945	4.2789	2.81%
2024-04-22	0	4.270	4.270	4.280	4.230	4.290	1,558,746	6,648,609	4.2654	4.216	4.216	4.225	4.176	4.235	1,578,886	4.2110	0.47%
2024-04-19	0	4.250	4.240	4.250	4.160	4.280	3,672,297	15,462,732	4.2106	4.196	4.186	4.196	4.107	4.225	3,719,745	4.1569	-0.47%
2024-04-18	0	4.270	4.270	4.300	4.220	4.320	2,730,772	11,669,111	4.2732	4.216	4.216	4.245	4.166	4.265	2,766,055	4.2187	0.71%
2024-04-17	0	4.240	4.230	4.240	4.190	4.280	1,796,120	7,626,729	4.2462	4.186	4.176	4.186	4.137	4.225	1,819,327	4.1921	0.47%
2024-04-16	0	4.220	4.220	4.250	4.190	4.270	2,377,649	10,030,421	4.2186	4.166	4.166	4.196	4.137	4.216	2,408,369	4.1648	-1.63%
2024-04-15	0	4.290	4.290	4.320	4.260	4.350	2,170,170	9,313,442	4.2916	4.235	4.235	4.265	4.206	4.295	2,198,210	4.2368	-0.92%
2024-04-12	0	4.330	4.320	4.330	4.300	4.410	1,343,000	5,820,115	4.3337	4.275	4.265	4.275	4.245	4.354	1,360,352	4.2784	-0.92%
2024-04-11	0	4.370	4.360	4.370	4.330	4.410	2,214,356	9,721,376	4.3902	4.314	4.304	4.314	4.275	4.354	2,242,966	4.3342	-2.02%
2024-04-10	0	4.460	4.450	4.460	4.360	4.500	3,252,566	14,445,757	4.4413	4.403	4.393	4.403	4.304	4.443	3,294,591	4.3847	0.68%
2024-04-09	0	4.430	4.420	4.430	4.300	4.460	1,548,568	6,838,351	4.4159	4.373	4.364	4.373	4.245	4.403	1,568,576	4.3596	3.02%
2024-04-08	0	4.300	4.300	4.310	4.200	4.380	2,077,606	8,981,960	4.3232	4.245	4.245	4.255	4.146	4.324	2,104,450	4.2681	0.94%
2024-04-05	0	4.260	4.210	4.260	4.150	4.260	7,690,832	32,398,488	4.2126	4.206	4.156	4.206	4.097	4.206	7,790,201	4.1589	0.95%
2024-04-03	0	4.220	4.220	4.230	4.170	4.260	3,421,447	14,385,517	4.2045	4.166	4.166	4.176	4.117	4.206	3,465,654	4.1509	-0.94%
2024-04-02	0	4.260	4.250	4.260	4.100	4.320	3,964,345	16,841,501	4.2482	4.206	4.196	4.206	4.048	4.265	4,015,566	4.1941	4.41%
2024-03-28	0	4.080	4.080	4.090	3.950	4.160	4,042,071	16,411,251	4.0601	4.028	4.028	4.038	3.900	4.107	4,094,296	4.0083	3.29%
2024-03-27	0	3.950	3.940	3.950	3.930	4.090	4,214,500	16,871,570	4.0032	3.900	3.890	3.900	3.880	4.038	4,268,953	3.9522	-2.71%
2024-03-26	0	4.060	4.050	4.060	4.020	4.110	2,079,112	8,433,729	4.0564	4.008	3.998	4.008	3.969	4.058	2,105,975	4.0047	-0.98%
2024-03-25	0	4.100	4.090	4.100	4.050	4.170	2,915,556	11,949,208	4.0984	4.048	4.038	4.048	3.998	4.117	2,953,226	4.0462	-1.44%
2024-03-22	0	4.160	4.150	4.160	4.110	4.220	2,102,500	8,748,975	4.1612	4.107	4.097	4.107	4.058	4.166	2,129,665	4.1081	-1.89%
2024-03-21	0	4.240	4.240	4.250	4.230	4.300	1,376,045	5,846,225	4.2486	4.186	4.186	4.196	4.176	4.245	1,393,824	4.1944	0.71%
2024-03-20	0	4.210	4.190	4.210	4.150	4.220	1,374,724	5,772,028	4.1987	4.156	4.137	4.156	4.097	4.166	1,392,486	4.1451	0.96%
2024-03-19	0	4.170	4.170	4.190	4.170	4.290	1,799,172	7,572,990	4.2092	4.117	4.117	4.137	4.117	4.235	1,822,418	4.1555	-2.80%
2024-03-18	0	4.290	4.290	4.300	4.270	4.390	2,616,295	11,262,777	4.3049	4.235	4.235	4.245	4.216	4.334	2,650,099	4.2499	-0.23%
2024-03-15	0	4.300	4.300	4.310	4.240	4.380	4,664,709	20,053,655	4.2990	4.245	4.245	4.255	4.186	4.324	4,724,979	4.2442	-2.27%
2024-03-14	0	4.400	4.360	4.400	4.330	4.430	2,426,542	10,631,113	4.3812	4.344	4.304	4.344	4.275	4.373	2,457,894	4.3253	0.46%
2024-03-13	0	4.380	4.370	4.380	4.340	4.450	2,123,500	9,315,725	4.3870	4.324	4.314	4.324	4.285	4.393	2,150,937	4.3310	0.23%
2024-03-12	0	4.370	4.360	4.370	4.250	4.380	1,669,090	7,238,373	4.3367	4.314	4.304	4.314	4.196	4.324	1,690,655	4.2814	2.58%
2024-03-11	0	4.260	4.250	4.260	4.200	4.300	988,495	4,196,192	4.2450	4.206	4.196	4.206	4.146	4.245	1,001,267	4.1909	0.24%
2024-03-08	0	4.250	4.240	4.250	4.130	4.290	1,748,454	7,408,265	4.2370	4.196	4.186	4.196	4.077	4.235	1,771,045	4.1830	2.66%
2024-03-07	0	4.140	4.120	4.140	4.090	4.240	1,695,700	7,030,228	4.1459	4.087	4.067	4.087	4.038	4.186	1,717,609	4.0930	-1.90%
2024-03-06	0	4.220	4.200	4.220	4.190	4.300	1,907,300	8,066,997	4.2295	4.166	4.146	4.166	4.137	4.245	1,931,943	4.1756	-0.24%
2024-03-05	0	4.230	4.230	4.250	4.230	4.410	1,545,556	6,611,646	4.2778	4.176	4.176	4.196	4.176	4.354	1,565,525	4.2233	-4.08%
2024-03-04	0	4.410	4.410	4.430	4.390	4.460	2,269,724	10,014,966	4.4124	4.354	4.354	4.373	4.334	4.403	2,299,050	4.3561	-1.34%
2024-03-01	0	4.470	4.470	4.510	4.450	4.550	1,871,169	8,411,748	4.4955	4.413	4.413	4.452	4.393	4.492	1,895,345	4.4381	-1.11%
2024-02-29	0	4.520	4.510	4.520	4.370	4.620	8,463,245	38,435,560	4.5415	4.462	4.452	4.462	4.314	4.561	8,572,594	4.4835	2.96%
2024-02-28	0	4.390	4.380	4.390	4.380	4.610	1,716,867	7,680,983	4.4738	4.334	4.324	4.334	4.324	4.551	1,739,050	4.4168	-3.94%
2024-02-27	0	4.570	4.570	4.580	4.480	4.700	2,777,729	12,646,372	4.5528	4.512	4.512	4.522	4.423	4.640	2,813,618	4.4947	-1.08%
2024-02-26	0	4.620	4.610	4.620	4.550	4.660	1,145,800	5,293,624	4.6200	4.561	4.551	4.561	4.492	4.601	1,160,604	4.5611	-0.22%
2024-02-23	0	4.630	4.620	4.630	4.580	4.690	2,863,138	13,225,697	4.6193	4.571	4.561	4.571	4.522	4.630	2,900,131	4.5604	-1.07%
2024-02-22	0	4.680	4.660	4.680	4.620	4.710	2,123,112	9,891,142	4.6588	4.620	4.601	4.620	4.561	4.650	2,150,544	4.5994	0.43%
2024-02-21	0	4.660	4.650	4.660	4.570	4.750	3,577,956	16,688,466	4.6642	4.601	4.591	4.601	4.512	4.689	3,624,185	4.6048	0.22%
2024-02-20	0	4.650	4.630	4.650	4.610	4.710	1,014,952	4,708,353	4.6390	4.591	4.571	4.591	4.551	4.650	1,028,066	4.5798	-0.64%
2024-02-19	0	4.680	4.680	4.690	4.630	4.870	2,418,502	11,374,584	4.7032	4.620	4.620	4.630	4.571	4.808	2,449,750	4.6432	-3.70%
2024-02-16	0	4.860	4.850	4.860	4.350	4.880	3,161,913	15,093,235	4.7735	4.798	4.788	4.798	4.295	4.818	3,202,766	4.7126	9.71%
2024-02-15	0	4.430	4.430	4.440	4.400	4.500	1,176,525	5,221,589	4.4381	4.373	4.373	4.383	4.344	4.443	1,191,726	4.3815	-0.67%
2024-02-14	0	4.460	4.440	4.460	4.270	4.480	997,207	4,405,472	4.4178	4.403	4.383	4.403	4.216	4.423	1,010,091	4.3615	1.83%
2024-02-09	0	4.380	4.380	4.430	4.300	4.440	730,322	3,203,203	4.3860	4.324	4.324	4.373	4.245	4.383	739,758	4.3301	-1.13%
2024-02-08	0	4.430	4.420	4.430	4.350	4.460	1,276,021	5,651,282	4.4288	4.373	4.364	4.373	4.295	4.403	1,292,508	4.3723	2.55%
2024-02-07	0	4.320	4.320	4.330	4.300	4.580	1,263,047	5,488,678	4.3456	4.265	4.265	4.275	4.245	4.522	1,279,366	4.2902	-0.92%
2024-02-06	0	4.360	4.360	4.370	4.090	4.390	3,367,712	14,475,018	4.2982	4.304	4.304	4.314	4.038	4.334	3,411,224	4.2433	6.60%
2024-02-05	0	4.090	4.090	4.100	4.050	4.160	1,950,495	7,998,512	4.1008	4.038	4.038	4.048	3.998	4.107	1,975,696	4.0485	-1.21%
2024-02-02	0	4.140	4.140	4.160	4.090	4.270	3,104,142	12,923,485	4.1633	4.087	4.087	4.107	4.038	4.216	3,144,249	4.1102	-1.66%
2024-02-01	0	4.210	4.200	4.210	4.010	4.230	2,204,916	9,168,937	4.1584	4.156	4.146	4.156	3.959	4.176	2,233,404	4.1054	2.68%
2024-01-31	0	4.100	4.070	4.100	4.050	4.190	3,990,216	16,340,173	4.0951	4.048	4.018	4.048	3.998	4.137	4,041,771	4.0428	-1.20%
2024-01-30	0	4.150	4.150	4.190	4.150	4.310	5,265,676	22,131,218	4.2029	4.097	4.097	4.137	4.097	4.255	5,333,711	4.1493	-4.60%
2024-01-29	0	4.350	4.340	4.350	4.300	4.470	1,266,240	5,518,999	4.3586	4.295	4.285	4.295	4.245	4.413	1,282,600	4.3030	-0.91%
2024-01-26	0	4.390	4.380	4.390	4.310	4.470	2,072,716	9,136,806	4.4081	4.334	4.324	4.334	4.255	4.413	2,099,496	4.3519	-0.68%
2024-01-25	0	4.420	4.410	4.420	4.270	4.430	2,476,171	10,849,630	4.3816	4.364	4.354	4.364	4.216	4.373	2,508,164	4.3257	2.31%
2024-01-24	0	4.320	4.320	4.330	4.170	4.390	2,228,554	9,463,021	4.2463	4.265	4.265	4.275	4.117	4.334	2,257,348	4.1921	3.10%
2024-01-23	0	4.190	4.180	4.190	4.050	4.260	2,695,892	11,222,385	4.1628	4.137	4.127	4.137	3.998	4.206	2,730,724	4.1097	1.70%
2024-01-22	0	4.120	4.110	4.120	4.050	4.290	5,163,862	21,276,121	4.1202	4.067	4.058	4.067	3.998	4.235	5,230,581	4.0676	-1.67%
2024-01-19	0	4.190	4.190	4.200	4.160	4.280	3,248,184	13,660,416	4.2056	4.137	4.137	4.146	4.107	4.225	3,290,152	4.1519	-2.33%
2024-01-18	0	4.290	4.290	4.300	4.180	4.350	4,080,017	17,414,944	4.2684	4.235	4.235	4.245	4.127	4.295	4,132,733	4.2139	-0.23%
2024-01-17	0	4.300	4.300	4.310	4.300	4.490	4,349,647	18,919,028	4.3496	4.245	4.245	4.255	4.245	4.433	4,405,846	4.2941	-4.23%
2024-01-16	0	4.490	4.490	4.530	4.490	4.610	1,679,448	7,572,539	4.5089	4.433	4.433	4.472	4.433	4.551	1,701,147	4.4514	-2.39%
2024-01-15	0	4.600	4.580	4.600	4.500	4.600	1,441,746	6,601,822	4.5790	4.541	4.522	4.541	4.443	4.541	1,460,374	4.5206	0.22%
2024-01-12	0	4.590	4.570	4.590	4.480	4.600	1,013,559	4,629,447	4.5675	4.531	4.512	4.531	4.423	4.541	1,026,655	4.5093	1.55%
2024-01-11	0	4.520	4.520	4.530	4.460	4.600	1,508,873	6,850,042	4.5398	4.462	4.462	4.472	4.403	4.541	1,528,368	4.4819	-0.22%
2024-01-10	0	4.530	4.520	4.530	4.470	4.600	1,708,500	7,737,827	4.5290	4.472	4.462	4.472	4.413	4.541	1,730,575	4.4712	-0.22%
2024-01-09	0	4.540	4.530	4.540	4.520	4.580	550,500	2,503,525	4.5477	4.482	4.472	4.482	4.462	4.522	557,613	4.4897	0.44%
2024-01-08	0	4.520	4.510	4.520	4.480	4.640	1,342,505	6,075,769	4.5257	4.462	4.452	4.462	4.423	4.581	1,359,851	4.4680	-1.95%
2024-01-05	0	4.610	4.570	4.610	4.570	4.700	1,462,836	6,779,658	4.6346	4.551	4.512	4.551	4.512	4.640	1,481,736	4.5755	0.22%
2024-01-04	0	4.600	4.560	4.600	4.540	4.620	1,709,302	7,835,296	4.5839	4.541	4.502	4.541	4.482	4.561	1,731,387	4.5254	0.00%
2024-01-03	0	4.600	4.570	4.600	4.510	4.600	1,188,882	5,431,100	4.5682	4.541	4.512	4.541	4.452	4.541	1,204,243	4.5100	0.88%
2024-01-02	0	4.560	4.540	4.560	4.500	4.620	1,484,000	6,741,622	4.5429	4.502	4.482	4.502	4.443	4.561	1,503,174	4.4849	-0.65%
2023-12-29	0	4.590	4.560	4.590	4.520	4.600	1,483,287	6,777,515	4.5693	4.531	4.502	4.531	4.462	4.541	1,502,452	4.5110	1.10%
2023-12-28	0	4.540	4.530	4.540	4.380	4.570	2,505,860	11,234,360	4.4832	4.482	4.472	4.482	4.324	4.512	2,538,237	4.4260	2.71%
2023-12-27	0	4.420	4.410	4.420	4.310	4.440	2,737,736	12,039,790	4.3977	4.364	4.354	4.364	4.255	4.383	2,773,109	4.3416	2.08%
2023-12-22	0	4.330	4.310	4.330	4.300	4.410	5,038,160	21,962,810	4.3593	4.275	4.255	4.275	4.245	4.354	5,103,255	4.3037	-0.92%
2023-12-21	0	4.370	4.360	4.370	4.250	4.390	1,304,765	5,689,717	4.3607	4.314	4.304	4.314	4.196	4.334	1,321,623	4.3051	0.69%
2023-12-20	0	4.340	4.340	4.350	4.270	4.400	1,369,943	5,959,412	4.3501	4.285	4.285	4.295	4.216	4.344	1,387,643	4.2946	0.46%
2023-12-19	0	4.320	4.320	4.330	4.260	4.350	3,561,836	15,335,705	4.3056	4.265	4.265	4.275	4.206	4.295	3,607,856	4.2506	-1.37%
2023-12-18	0	4.380	4.370	4.380	4.330	4.410	1,828,516	8,001,852	4.3761	4.324	4.314	4.324	4.275	4.354	1,852,141	4.3203	0.00%
2023-12-15	0	4.380	4.350	4.380	4.250	4.440	4,179,394	18,304,051	4.3796	4.324	4.295	4.324	4.196	4.383	4,233,394	4.3237	3.06%
2023-12-14	0	4.250	4.250	4.260	4.200	4.360	3,209,125	13,654,350	4.2549	4.196	4.196	4.206	4.146	4.304	3,250,588	4.2006	-1.85%
2023-12-13	0	4.330	4.320	4.330	4.280	4.360	1,363,651	5,898,453	4.3255	4.275	4.265	4.275	4.225	4.304	1,381,270	4.2703	0.00%
2023-12-12	0	4.330	4.310	4.330	4.210	4.340	2,954,887	12,698,632	4.2975	4.275	4.255	4.275	4.156	4.285	2,993,065	4.2427	1.88%
2023-12-11	0	4.250	4.220	4.250	4.080	4.290	4,734,672	19,808,258	4.1837	4.196	4.166	4.196	4.028	4.235	4,795,846	4.1303	0.71%
2023-12-08	0	4.220	4.220	4.230	4.160	4.350	6,349,000	26,875,722	4.2331	4.166	4.166	4.176	4.107	4.295	6,431,032	4.1791	-3.43%
2023-12-07	0	4.370	4.350	4.370	4.280	4.380	3,438,543	14,933,152	4.3429	4.314	4.295	4.314	4.225	4.324	3,482,970	4.2875	0.00%
2023-12-06	0	4.370	4.350	4.370	4.220	4.370	2,636,985	11,426,700	4.3332	4.314	4.295	4.314	4.166	4.314	2,671,056	4.2780	2.58%
2023-12-05	0	4.260	4.240	4.260	4.180	4.470	5,077,983	21,579,387	4.2496	4.206	4.186	4.206	4.127	4.413	5,143,593	4.1954	-1.84%
2023-12-04	0	4.340	4.320	4.340	4.300	4.520	6,650,554	29,035,945	4.3659	4.285	4.265	4.285	4.245	4.462	6,736,482	4.3103	-2.69%
2023-12-01	0	4.460	4.450	4.460	4.410	4.530	4,019,289	17,928,464	4.4606	4.403	4.393	4.403	4.354	4.472	4,071,220	4.4037	0.22%
2023-11-30	0	4.450	4.450	4.460	4.450	4.700	10,964,439	49,265,416	4.4932	4.393	4.393	4.403	4.393	4.640	11,106,104	4.4359	-5.32%
2023-11-29	0	4.700	4.680	4.700	4.670	4.760	1,557,968	7,328,455	4.7039	4.640	4.620	4.640	4.610	4.699	1,578,098	4.6439	-1.67%
2023-11-28	0	4.780	4.760	4.780	4.650	4.810	3,327,496	15,870,407	4.7695	4.719	4.699	4.719	4.591	4.749	3,370,489	4.7086	0.63%
2023-11-27	0	4.750	4.730	4.750	4.700	4.810	1,491,804	7,093,255	4.7548	4.689	4.670	4.689	4.640	4.749	1,511,079	4.6942	-1.04%
2023-11-24	0	4.800	4.780	4.800	4.750	4.850	1,596,782	7,671,984	4.8047	4.739	4.719	4.739	4.689	4.788	1,617,413	4.7434	0.00%
2023-11-23	0	4.800	4.790	4.800	4.640	4.800	1,905,200	9,082,694	4.7673	4.739	4.729	4.739	4.581	4.739	1,929,816	4.7065	2.35%
2023-11-22	0	4.690	4.680	4.690	4.670	4.780	1,648,576	7,773,643	4.7154	4.630	4.620	4.630	4.610	4.719	1,669,876	4.6552	-0.21%
2023-11-21	0	4.700	4.670	4.700	4.580	4.790	3,080,575	14,531,010	4.7170	4.640	4.610	4.640	4.522	4.729	3,120,377	4.6568	1.29%
2023-11-20	0	4.640	4.610	4.640	4.560	4.650	2,765,716	12,767,986	4.6165	4.581	4.551	4.581	4.502	4.591	2,801,450	4.5576	1.98%
2023-11-17	0	4.550	4.540	4.550	4.530	4.620	3,363,120	15,376,788	4.5722	4.492	4.482	4.492	4.472	4.561	3,406,573	4.5139	-0.22%
2023-11-16	0	4.560	4.540	4.560	4.500	4.710	4,573,722	20,879,541	4.5651	4.502	4.482	4.502	4.443	4.650	4,632,816	4.5069	-2.36%
2023-11-15	0	4.670	4.660	4.670	4.640	4.800	11,450,219	53,371,973	4.6612	4.610	4.601	4.610	4.581	4.739	11,598,161	4.6018	1.30%
2023-11-14	0	4.610	4.600	4.610	4.590	4.760	4,790,968	22,228,261	4.6396	4.551	4.541	4.551	4.531	4.699	4,852,869	4.5804	-2.74%
2023-11-13	0	4.740	4.720	4.740	4.650	4.780	1,039,756	4,884,629	4.6979	4.680	4.660	4.680	4.591	4.719	1,053,190	4.6379	0.21%
2023-11-10	0	4.730	4.720	4.730	4.700	4.800	3,053,210	14,486,846	4.7448	4.670	4.660	4.670	4.640	4.739	3,092,659	4.6843	-2.27%
2023-11-09	0	4.840	4.800	4.840	4.740	4.850	1,915,116	9,215,006	4.8117	4.778	4.739	4.778	4.680	4.788	1,939,860	4.7503	1.26%
2023-11-08	0	4.780	4.770	4.780	4.720	4.910	2,097,536	10,004,918	4.7698	4.719	4.709	4.719	4.660	4.847	2,124,637	4.7090	-1.24%
2023-11-07	0	4.840	4.810	4.840	4.770	4.890	1,989,000	9,603,798	4.8285	4.778	4.749	4.778	4.709	4.828	2,014,699	4.7669	-1.22%
2023-11-06	0	4.900	4.880	4.900	4.660	4.900	2,294,457	11,080,055	4.8291	4.837	4.818	4.837	4.601	4.837	2,324,102	4.7675	4.70%
2023-11-03	0	4.680	4.680	4.690	4.590	4.690	890,000	4,134,732	4.6458	4.620	4.620	4.630	4.531	4.630	901,499	4.5865	1.30%
2023-11-02	0	4.620	4.610	4.620	4.600	4.700	1,438,354	6,657,464	4.6285	4.561	4.551	4.561	4.541	4.640	1,456,938	4.5695	-0.22%
2023-11-01	0	4.630	4.630	4.640	4.580	4.680	1,426,000	6,618,536	4.6413	4.571	4.571	4.581	4.522	4.620	1,444,425	4.5821	-1.07%
2023-10-31	0	4.680	4.660	4.680	4.630	4.750	2,460,291	11,499,326	4.6740	4.620	4.601	4.620	4.571	4.689	2,492,079	4.6144	-1.47%
2023-10-30	0	4.750	4.740	4.750	4.630	4.750	1,062,948	5,014,150	4.7172	4.689	4.680	4.689	4.571	4.689	1,076,682	4.6570	1.06%
2023-10-27	0	4.700	4.690	4.700	4.550	4.720	1,732,643	8,093,018	4.6709	4.640	4.630	4.640	4.492	4.660	1,755,029	4.6113	2.62%
2023-10-26	0	4.580	4.580	4.620	4.570	4.670	1,381,426	6,356,948	4.6017	4.522	4.522	4.561	4.512	4.610	1,399,275	4.5430	-1.51%
2023-10-25	0	4.650	4.650	4.660	4.650	4.770	1,696,279	7,904,751	4.6601	4.591	4.591	4.601	4.591	4.709	1,718,196	4.6006	1.09%
2023-10-24	0	4.600	4.600	4.610	4.490	4.680	2,817,772	12,902,964	4.5791	4.541	4.541	4.551	4.433	4.620	2,854,179	4.5207	-0.65%
2023-10-20	0	4.630	4.610	4.630	4.570	4.660	2,844,000	13,120,841	4.6135	4.571	4.551	4.571	4.512	4.601	2,880,746	4.5547	0.22%
2023-10-19	0	4.620	4.610	4.620	4.600	4.770	2,853,705	13,275,456	4.6520	4.561	4.551	4.561	4.541	4.709	2,890,576	4.5927	-2.53%
2023-10-18	0	4.740	4.710	4.740	4.700	4.830	3,246,559	15,363,656	4.7323	4.680	4.650	4.680	4.640	4.768	3,288,506	4.6719	-1.25%
2023-10-17	0	4.800	4.790	4.800	4.770	4.890	2,325,000	11,159,740	4.7999	4.739	4.729	4.739	4.709	4.828	2,355,040	4.7387	-0.21%
2023-10-16	0	4.810	4.780	4.810	4.750	4.930	3,991,924	19,229,727	4.8172	4.749	4.719	4.749	4.689	4.867	4,043,501	4.7557	-2.24%
2023-10-13	0	4.920	4.920	4.930	4.850	4.940	1,987,291	9,756,905	4.9097	4.857	4.857	4.867	4.788	4.877	2,012,968	4.8470	-0.81%
2023-10-12	0	4.960	4.940	4.960	4.920	5.020	1,540,718	7,650,113	4.9653	4.897	4.877	4.897	4.857	4.956	1,560,625	4.9020	1.43%
2023-10-11	0	4.890	4.890	4.900	4.890	4.960	1,959,806	9,630,907	4.9142	4.828	4.828	4.837	4.828	4.897	1,985,128	4.8515	-0.41%
2023-10-10	0	4.910	4.890	4.910	4.810	4.920	2,587,500	12,614,780	4.8753	4.847	4.828	4.847	4.749	4.857	2,620,932	4.8131	2.51%
2023-10-09	0	4.790	4.780	4.790	4.730	4.800	881,115	4,213,431	4.7819	4.729	4.719	4.729	4.670	4.739	892,499	4.7209	0.42%
2023-10-06	0	4.770	4.770	4.790	4.700	4.840	1,316,657	6,297,571	4.7830	4.709	4.709	4.729	4.640	4.778	1,333,669	4.7220	1.06%
2023-10-05	0	4.720	4.720	4.730	4.660	4.800	1,960,172	9,261,991	4.7251	4.660	4.660	4.670	4.601	4.739	1,985,498	4.6648	0.00%
2023-10-04	0	4.720	4.720	4.730	4.690	4.860	3,033,622	14,320,939	4.7207	4.660	4.660	4.670	4.630	4.798	3,072,818	4.6605	-3.08%
2023-10-03	0	4.870	4.860	4.870	4.760	4.950	1,833,556	8,841,816	4.8222	4.808	4.798	4.808	4.699	4.887	1,857,246	4.7607	-1.62%
2023-09-29	0	4.950	4.950	4.980	4.810	4.990	961,580	4,736,987	4.9263	4.887	4.887	4.916	4.749	4.926	974,004	4.8634	2.70%
2023-09-28	0	4.820	4.820	4.830	4.820	4.950	2,063,046	9,991,593	4.8431	4.759	4.759	4.768	4.759	4.887	2,089,701	4.7813	-1.83%
2023-09-27	0	4.910	4.900	4.910	4.770	4.930	2,251,742	10,979,457	4.8760	4.847	4.837	4.847	4.709	4.867	2,280,835	4.8138	2.29%
2023-09-26	0	4.800	4.800	4.810	4.770	4.850	2,672,705	12,835,992	4.8026	4.739	4.739	4.749	4.709	4.788	2,707,237	4.7414	-0.41%
2023-09-25	0	4.820	4.820	4.840	4.800	4.890	2,055,856	9,927,185	4.8287	4.759	4.759	4.778	4.739	4.828	2,082,419	4.7671	-0.41%
2023-09-22	0	4.840	4.840	4.850	4.740	4.850	1,904,908	9,158,756	4.8080	4.778	4.778	4.788	4.680	4.788	1,929,520	4.7466	1.26%
2023-09-21	0	4.780	4.760	4.780	4.720	4.810	1,482,672	7,058,476	4.7606	4.719	4.699	4.719	4.660	4.749	1,501,829	4.6999	0.42%
2023-09-20	0	4.760	4.760	4.780	4.730	4.800	2,502,365	11,930,990	4.7679	4.699	4.699	4.719	4.670	4.739	2,534,697	4.7071	-0.42%
2023-09-19	0	4.780	4.780	4.790	4.780	4.820	2,054,816	9,851,337	4.7943	4.719	4.719	4.729	4.719	4.759	2,081,365	4.7331	-1.04%
2023-09-18	0	4.830	4.820	4.830	4.750	4.910	2,219,568	10,756,559	4.8462	4.768	4.759	4.768	4.689	4.847	2,248,246	4.7844	-0.62%
2023-09-15	0	4.860	4.840	4.860	4.750	4.870	5,413,049	26,251,823	4.8497	4.798	4.778	4.798	4.689	4.808	5,482,988	4.7879	1.04%
2023-09-14	0	4.810	4.800	4.810	4.800	4.920	1,744,856	8,444,729	4.8398	4.749	4.739	4.749	4.739	4.857	1,767,400	4.7781	-0.62%
2023-09-13	0	4.840	4.830	4.840	4.800	4.860	2,061,860	9,960,102	4.8306	4.778	4.768	4.778	4.739	4.798	2,088,500	4.7690	0.00%
2023-09-12	0	4.840	4.830	4.840	4.780	4.910	1,917,972	9,305,583	4.8518	4.778	4.768	4.778	4.719	4.847	1,942,753	4.7899	0.00%
2023-09-11	0	4.840	4.830	4.840	4.730	4.870	2,106,917	10,184,843	4.8340	4.778	4.768	4.778	4.670	4.808	2,134,139	4.7723	1.04%
2023-09-07	0	4.790	4.790	4.800	4.740	4.850	2,938,176	14,065,765	4.7872	4.729	4.729	4.739	4.680	4.788	2,976,138	4.7262	-1.64%
2023-09-06	0	4.870	4.870	4.880	4.800	4.920	1,872,709	9,081,114	4.8492	4.808	4.808	4.818	4.739	4.857	1,896,905	4.7873	-0.41%
2023-09-05	0	4.890	4.860	4.890	4.840	4.910	1,962,078	9,567,011	4.8760	4.828	4.798	4.828	4.778	4.847	1,987,429	4.8138	-0.61%
2023-09-04	0	4.920	4.910	4.920	4.880	5.020	6,605,452	32,506,189	4.9211	4.857	4.847	4.857	4.818	4.956	6,690,797	4.8583	0.20%
2023-08-31	0	4.910	4.910	4.940	4.860	4.970	6,594,093	32,355,970	4.9068	4.847	4.847	4.877	4.798	4.907	6,679,291	4.8442	-2.58%
2023-08-30	0	5.040	5.040	5.050	5.010	5.160	2,884,236	14,563,794	5.0494	4.976	4.976	4.986	4.946	5.094	2,921,502	4.9850	-0.40%
2023-08-29	0	5.060	5.050	5.060	4.940	5.090	2,430,029	12,224,455	5.0306	4.995	4.986	4.995	4.877	5.025	2,461,426	4.9664	3.05%
2023-08-28	0	4.910	4.910	4.920	4.880	5.120	1,978,500	9,735,105	4.9204	4.847	4.847	4.857	4.818	5.055	2,004,063	4.8577	2.08%
2023-08-25	0	4.810	4.810	4.830	4.790	4.890	1,103,500	5,336,155	4.8357	4.749	4.749	4.768	4.729	4.828	1,117,758	4.7740	-0.62%
2023-08-24	0	4.840	4.830	4.840	4.740	4.880	2,782,668	13,450,771	4.8338	4.778	4.768	4.778	4.680	4.818	2,818,621	4.7721	1.89%
2023-08-23	0	4.750	4.750	4.780	4.710	4.860	1,624,245	7,734,512	4.7619	4.689	4.689	4.719	4.650	4.798	1,645,231	4.7012	-1.25%
2023-08-22	0	4.810	4.810	4.820	4.710	4.870	4,317,252	20,576,706	4.7662	4.749	4.749	4.759	4.650	4.808	4,373,033	4.7054	1.48%
2023-08-21	0	4.740	4.730	4.740	4.710	4.840	4,422,232	21,046,803	4.7593	4.680	4.670	4.680	4.650	4.778	4,479,369	4.6986	-1.86%
2023-08-18	0	4.830	4.830	4.840	4.820	4.930	3,601,182	17,523,440	4.8660	4.768	4.768	4.778	4.759	4.867	3,647,711	4.8040	-2.03%
2023-08-17	0	4.930	4.930	4.940	4.840	4.960	1,876,627	9,212,512	4.9091	4.867	4.867	4.877	4.778	4.897	1,900,874	4.8465	-0.80%
2023-08-16	0	4.970	4.970	4.980	4.950	5.020	1,798,820	8,946,979	4.9738	4.907	4.907	4.916	4.887	4.956	1,822,062	4.9104	-1.19%
2023-08-15	0	5.030	5.020	5.030	4.970	5.060	5,609,091	27,942,914	4.9817	4.966	4.956	4.966	4.907	4.995	5,681,563	4.9182	0.60%
2023-08-14	0	5.000	4.980	5.000	4.870	5.120	3,966,268	19,620,995	4.9470	4.936	4.916	4.936	4.808	5.055	4,017,514	4.8839	-2.34%
2023-08-11	0	5.120	5.120	5.140	5.110	5.560	5,013,862	26,127,300	5.2110	5.055	5.055	5.074	5.045	5.489	5,078,643	5.1445	-7.25%
2023-08-10	0	5.520	5.510	5.530	5.440	5.570	1,423,534	7,848,306	5.5133	5.450	5.440	5.459	5.371	5.499	1,441,927	5.4429	-0.36%
2023-08-09	0	5.540	5.540	5.550	5.480	5.560	1,958,981	10,801,645	5.5139	5.469	5.469	5.479	5.410	5.489	1,984,292	5.4436	1.09%
2023-08-08	0	5.480	5.470	5.480	5.460	5.570	1,734,532	9,533,060	5.4960	5.410	5.400	5.410	5.390	5.499	1,756,943	5.4259	-1.62%
2023-08-07	0	5.570	5.560	5.570	5.510	5.700	1,705,876	9,476,306	5.5551	5.499	5.489	5.499	5.440	5.627	1,727,917	5.4842	-3.30%
2023-08-04	0	5.760	5.760	5.770	5.600	5.780	3,506,739	20,060,679	5.7206	5.687	5.687	5.696	5.529	5.706	3,552,048	5.6476	3.23%
2023-08-03	0	5.580	5.570	5.580	5.430	5.630	1,691,535	9,391,258	5.5519	5.509	5.499	5.509	5.361	5.558	1,713,390	5.4811	1.27%
2023-08-02	0	5.510	5.500	5.510	5.470	5.630	2,558,777	14,183,149	5.5429	5.440	5.430	5.440	5.400	5.558	2,591,837	5.4722	-0.72%
2023-08-01	0	5.550	5.540	5.550	5.490	5.720	3,287,903	18,380,471	5.5903	5.479	5.469	5.479	5.420	5.647	3,330,384	5.5190	-2.12%
2023-07-31	0	5.670	5.660	5.670	5.620	5.780	5,407,578	30,804,038	5.6965	5.598	5.588	5.598	5.548	5.706	5,477,446	5.6238	0.71%
2023-07-28	0	5.630	5.620	5.630	5.450	5.690	2,670,895	14,997,153	5.6150	5.558	5.548	5.558	5.380	5.617	2,705,404	5.5434	2.18%
2023-07-27	0	5.510	5.500	5.510	5.460	5.530	1,486,020	8,176,822	5.5025	5.440	5.430	5.440	5.390	5.459	1,505,220	5.4323	0.92%
2023-07-26	0	5.460	5.450	5.460	5.440	5.540	1,464,772	8,024,346	5.4782	5.390	5.380	5.390	5.371	5.469	1,483,697	5.4083	-0.73%
2023-07-25	0	5.500	5.470	5.500	5.360	5.500	3,294,044	17,964,331	5.4536	5.430	5.400	5.430	5.292	5.430	3,336,604	5.3840	3.19%
2023-07-24	0	5.330	5.330	5.340	5.300	5.470	842,132	4,532,634	5.3823	5.262	5.262	5.272	5.232	5.400	853,013	5.3137	-0.93%
2023-07-21	0	5.380	5.370	5.380	5.320	5.430	946,876	5,099,821	5.3859	5.311	5.302	5.311	5.252	5.361	959,110	5.3172	0.56%
2023-07-20	0	5.350	5.340	5.350	5.330	5.430	1,132,250	6,085,852	5.3750	5.282	5.272	5.282	5.262	5.361	1,146,879	5.3064	0.56%
2023-07-19	0	5.320	5.310	5.320	5.230	5.370	1,866,099	9,885,676	5.2975	5.252	5.242	5.252	5.163	5.302	1,890,210	5.2299	-0.93%
2023-07-18	0	5.370	5.350	5.370	5.320	5.520	1,944,500	10,457,768	5.3781	5.302	5.282	5.302	5.252	5.450	1,969,624	5.3095	-2.72%
2023-07-14	0	5.520	5.500	5.520	5.450	5.590	1,688,500	9,296,665	5.5059	5.450	5.430	5.450	5.380	5.519	1,710,316	5.4356	-0.54%
2023-07-13	0	5.550	5.540	5.550	5.470	5.560	1,867,466	10,307,527	5.5195	5.479	5.469	5.479	5.400	5.489	1,891,594	5.4491	1.65%
2023-07-12	0	5.460	5.440	5.460	5.430	5.550	1,650,879	9,048,436	5.4810	5.390	5.371	5.390	5.361	5.479	1,672,209	5.4111	-1.27%
2023-07-11	0	5.530	5.510	5.530	5.460	5.560	2,522,515	13,950,661	5.5305	5.459	5.440	5.459	5.390	5.489	2,555,107	5.4599	1.65%
2023-07-10	0	5.440	5.440	5.450	5.390	5.500	1,310,615	7,134,379	5.4435	5.371	5.371	5.380	5.321	5.430	1,327,549	5.3741	1.30%
2023-07-07	0	5.370	5.370	5.380	5.330	5.450	1,378,792	7,415,065	5.3779	5.302	5.302	5.311	5.262	5.380	1,396,607	5.3093	-0.56%
2023-07-06	0	5.400	5.400	5.410	5.320	5.500	2,729,589	14,736,639	5.3988	5.331	5.331	5.341	5.252	5.430	2,764,856	5.3300	-1.82%
2023-07-05	0	5.500	5.480	5.500	5.430	5.550	2,849,000	15,667,150	5.4992	5.430	5.410	5.430	5.361	5.479	2,885,810	5.4290	0.00%
2023-07-04	0	5.500	5.500	5.510	5.410	5.520	2,174,275	11,865,221	5.4571	5.430	5.430	5.440	5.341	5.450	2,202,368	5.3875	1.66%
2023-07-03	0	5.410	5.400	5.410	5.380	5.460	2,716,245	14,713,406	5.4168	5.341	5.331	5.341	5.311	5.390	2,751,340	5.3477	0.56%
2023-06-30	0	5.380	5.370	5.380	5.300	5.410	1,770,999	9,502,882	5.3658	5.311	5.302	5.311	5.232	5.341	1,793,881	5.2974	1.89%
2023-06-29	0	5.280	5.280	5.310	5.260	5.440	2,193,500	11,654,265	5.3131	5.213	5.213	5.242	5.193	5.371	2,221,841	5.2453	-2.40%
2023-06-28	0	5.410	5.390	5.410	5.370	5.440	1,360,474	7,345,741	5.3994	5.341	5.321	5.341	5.302	5.371	1,378,052	5.3305	0.00%
2023-06-27	0	5.410	5.400	5.410	5.210	5.430	1,748,719	9,411,669	5.3820	5.341	5.331	5.341	5.144	5.361	1,771,313	5.3134	2.66%
2023-06-26	0	5.270	5.260	5.270	5.130	5.290	1,752,519	9,209,972	5.2553	5.203	5.193	5.203	5.065	5.223	1,775,162	5.1882	1.35%
2023-06-23	0	5.200	5.200	5.210	5.000	5.230	3,883,344	19,891,202	5.1222	5.134	5.134	5.144	4.936	5.163	3,933,518	5.0568	0.39%
2023-06-21	0	5.180	5.180	5.200	5.180	5.350	2,942,081	15,387,469	5.2301	5.114	5.114	5.134	5.114	5.282	2,980,094	5.1634	-3.72%
2023-06-20	0	5.380	5.360	5.380	5.290	5.480	3,693,435	19,841,667	5.3721	5.311	5.292	5.311	5.223	5.410	3,741,156	5.3036	-1.28%
2023-06-19	0	5.450	5.450	5.470	5.340	5.500	5,150,705	27,998,420	5.4358	5.380	5.380	5.400	5.272	5.430	5,217,254	5.3665	-1.62%
2023-06-16	0	5.540	5.540	5.550	5.490	5.690	6,588,739	36,503,234	5.5402	5.469	5.469	5.479	5.420	5.617	6,673,868	5.4696	-1.60%
2023-06-15	0	5.630	5.610	5.630	5.450	5.630	3,639,492	20,237,817	5.5606	5.558	5.538	5.558	5.380	5.558	3,686,516	5.4897	2.93%
2023-06-14	0	5.470	5.460	5.470	5.390	5.480	2,830,000	15,425,146	5.4506	5.400	5.390	5.400	5.321	5.410	2,866,565	5.3811	1.75%
2023-06-13	0	5.390	5.380	5.390	5.350	5.480	1,643,205	8,851,050	5.3865	5.307	5.298	5.307	5.268	5.396	1,668,770	5.3039	0.37%
2023-06-12	0	5.370	5.360	5.370	5.280	5.400	1,450,720	7,791,331	5.3707	5.288	5.278	5.288	5.199	5.317	1,473,291	5.2884	-0.56%
2023-06-09	0	5.400	5.400	5.420	5.390	5.480	2,788,141	15,106,136	5.4180	5.317	5.317	5.337	5.307	5.396	2,831,520	5.3350	-0.55%
2023-06-08	0	5.430	5.400	5.430	5.330	5.430	3,374,406	18,184,646	5.3890	5.347	5.317	5.347	5.248	5.347	3,426,906	5.3064	1.12%
2023-06-07	0	5.370	5.360	5.370	5.320	5.450	2,819,107	15,164,849	5.3793	5.288	5.278	5.288	5.238	5.367	2,862,967	5.2969	0.56%
2023-06-06	0	5.340	5.340	5.350	5.320	5.450	2,343,700	12,569,329	5.3630	5.258	5.258	5.268	5.238	5.367	2,380,164	5.2809	0.19%
2023-06-05	0	5.330	5.310	5.330	5.310	5.440	1,887,628	10,095,029	5.3480	5.248	5.229	5.248	5.229	5.357	1,916,996	5.2661	-1.30%
2023-06-02	0	5.400	5.390	5.400	5.100	5.410	5,041,781	26,968,154	5.3489	5.317	5.307	5.317	5.022	5.327	5,120,222	5.2670	6.30%
2023-06-01	0	5.080	5.070	5.080	5.050	5.170	5,123,635	26,208,881	5.1153	5.002	4.992	5.002	4.973	5.091	5,203,350	5.0369	-1.55%
2023-05-31	0	5.160	5.160	5.170	5.020	5.160	13,568,879	69,578,185	5.1278	5.081	5.081	5.091	4.943	5.081	13,779,987	5.0492	0.78%
2023-05-30	0	5.120	5.120	5.150	5.050	5.210	3,021,221	15,480,008	5.1238	5.042	5.042	5.071	4.973	5.130	3,068,226	5.0453	1.19%
2023-05-29	0	5.060	5.060	5.090	5.020	5.160	4,397,926	22,269,324	5.0636	4.982	4.982	5.012	4.943	5.081	4,466,350	4.9860	-1.17%
2023-05-25	0	5.120	5.110	5.120	5.060	5.190	6,817,056	34,915,794	5.1218	5.042	5.032	5.042	4.982	5.110	6,923,117	5.0434	-0.78%
2023-05-24	0	5.160	5.160	5.180	5.110	5.180	3,174,451	16,348,827	5.1501	5.081	5.081	5.101	5.032	5.101	3,223,840	5.0712	-0.58%
2023-05-23	0	5.190	5.190	5.200	5.160	5.300	1,595,232	8,308,814	5.2085	5.110	5.110	5.120	5.081	5.219	1,620,051	5.1287	-0.19%
2023-05-22	0	5.200	5.200	5.220	5.180	5.300	1,510,636	7,892,742	5.2248	5.120	5.120	5.140	5.101	5.219	1,534,139	5.1447	-0.19%
2023-05-19	0	5.210	5.210	5.230	5.180	5.250	1,622,120	8,471,152	5.2223	5.130	5.130	5.150	5.101	5.170	1,647,357	5.1423	-0.76%
2023-05-18	0	5.250	5.240	5.250	5.180	5.300	1,186,209	6,237,007	5.2579	5.170	5.160	5.170	5.101	5.219	1,204,664	5.1774	1.55%
2023-05-17	0	5.170	5.170	5.180	5.170	5.260	2,899,910	15,116,396	5.2127	5.091	5.091	5.101	5.091	5.179	2,945,027	5.1329	-1.52%
2023-05-16	0	5.250	5.250	5.270	5.250	5.420	2,130,862	11,274,825	5.2912	5.170	5.170	5.189	5.170	5.337	2,164,014	5.2101	-0.76%
2023-05-15	0	5.290	5.280	5.290	5.160	5.330	4,125,227	21,722,916	5.2659	5.209	5.199	5.209	5.081	5.248	4,189,408	5.1852	0.19%
2023-05-12	0	5.280	5.280	5.300	5.280	5.470	3,525,100	18,793,722	5.3314	5.199	5.199	5.219	5.199	5.386	3,579,944	5.2497	-1.68%
2023-05-11	0	5.370	5.360	5.370	5.320	5.530	2,693,644	14,509,305	5.3865	5.288	5.278	5.288	5.238	5.445	2,735,552	5.3040	-0.19%
2023-05-10	0	5.380	5.370	5.380	5.350	5.460	2,292,539	12,356,715	5.3900	5.298	5.288	5.298	5.268	5.376	2,328,207	5.3074	-0.37%
2023-05-09	0	5.400	5.400	5.410	5.400	5.540	3,410,944	18,618,595	5.4585	5.317	5.317	5.327	5.317	5.455	3,464,012	5.3749	-1.82%
2023-05-08	0	5.500	5.490	5.500	5.330	5.550	3,878,236	21,128,020	5.4478	5.416	5.406	5.416	5.248	5.465	3,938,575	5.3644	2.04%
2023-05-05	0	5.390	5.390	5.400	5.330	5.450	2,621,040	14,127,106	5.3899	5.307	5.307	5.317	5.248	5.367	2,661,819	5.3073	0.37%
2023-05-04	0	5.370	5.370	5.380	5.280	5.400	3,440,833	18,458,414	5.3645	5.288	5.288	5.298	5.199	5.317	3,494,366	5.2823	2.48%
2023-05-03	0	5.240	5.230	5.240	5.170	5.750	1,856,500	9,726,585	5.2392	5.160	5.150	5.160	5.091	5.662	1,885,384	5.1589	-3.32%
2023-05-02	0	5.420	5.390	5.420	5.330	5.710	1,453,168	7,894,269	5.4325	5.337	5.307	5.337	5.248	5.623	1,475,777	5.3492	-1.28%
2023-04-28	0	5.490	5.480	5.490	5.440	5.530	3,075,487	16,902,835	5.4960	5.406	5.396	5.406	5.357	5.445	3,123,336	5.4118	0.73%
2023-04-27	0	5.450	5.440	5.450	5.360	5.500	2,328,881	12,639,595	5.4273	5.367	5.357	5.367	5.278	5.416	2,365,114	5.3442	0.00%
2023-04-26	0	5.450	5.440	5.450	5.300	5.490	3,349,741	18,185,701	5.4290	5.367	5.357	5.367	5.219	5.406	3,401,857	5.3458	2.64%
2023-04-25	0	5.310	5.310	5.330	5.310	5.480	2,429,816	12,992,277	5.3470	5.229	5.229	5.248	5.229	5.396	2,467,620	5.2651	-2.75%
2023-04-24	0	5.460	5.460	5.470	5.370	5.540	2,058,771	11,215,900	5.4479	5.376	5.376	5.386	5.288	5.455	2,090,802	5.3644	0.18%
2023-04-21	0	5.450	5.450	5.470	5.420	5.590	3,263,768	17,872,826	5.4761	5.367	5.367	5.386	5.337	5.504	3,314,546	5.3922	-1.80%
2023-04-20	0	5.550	5.540	5.550	5.540	5.700	2,855,490	15,928,401	5.5782	5.465	5.455	5.465	5.455	5.613	2,899,916	5.4927	-1.25%
2023-04-19	0	5.620	5.610	5.620	5.620	5.710	5,170,040	29,257,504	5.6590	5.534	5.524	5.534	5.534	5.623	5,250,477	5.5724	-1.58%
2023-04-18	0	5.710	5.710	5.730	5.710	5.930	3,029,824	17,431,684	5.7534	5.623	5.623	5.642	5.623	5.839	3,076,963	5.6652	-2.39%
2023-04-17	0	5.850	5.840	5.850	5.800	5.920	2,423,282	14,165,561	5.8456	5.760	5.751	5.760	5.711	5.829	2,460,984	5.7561	0.00%
2023-04-14	0	5.850	5.830	5.850	5.730	5.860	4,736,465	27,349,302	5.7742	5.760	5.741	5.760	5.642	5.770	4,810,156	5.6857	2.27%
2023-04-13	0	5.720	5.720	5.740	5.550	5.750	8,011,780	45,659,555	5.6991	5.632	5.632	5.652	5.465	5.662	8,136,429	5.6117	-0.35%
2023-04-12	0	5.740	5.740	5.750	5.720	5.800	6,001,511	34,508,992	5.7501	5.652	5.652	5.662	5.632	5.711	6,094,884	5.6620	-0.86%
2023-04-11	0	5.790	5.780	5.790	5.670	5.820	7,284,597	41,784,746	5.7360	5.701	5.691	5.701	5.583	5.731	7,397,933	5.6482	2.12%
2023-04-06	0	5.670	5.670	5.690	5.610	5.710	7,324,600	41,467,371	5.6614	5.583	5.583	5.603	5.524	5.623	7,438,558	5.5747	-0.87%
2023-04-04	0	5.720	5.720	5.750	5.590	5.770	7,891,828	44,995,304	5.7015	5.632	5.632	5.662	5.504	5.682	8,014,611	5.6142	-0.69%
2023-04-03	0	5.760	5.750	5.760	5.620	5.860	7,774,468	44,618,538	5.7391	5.672	5.662	5.672	5.534	5.770	7,895,425	5.6512	0.00%
2023-03-31	0	5.760	5.760	5.810	5.690	5.860	9,078,870	52,290,656	5.7596	5.672	5.672	5.721	5.603	5.770	9,220,121	5.6714	1.41%
2023-03-30	0	5.680	5.670	5.680	5.520	6.020	8,162,677	46,141,498	5.6527	5.593	5.583	5.593	5.435	5.928	8,289,674	5.5661	-7.04%
2023-03-29	0	6.110	6.100	6.110	5.910	6.150	3,973,023	23,986,096	6.0372	6.016	6.007	6.016	5.819	6.056	4,034,836	5.9448	2.00%
2023-03-28	0	5.990	5.990	6.000	5.950	6.150	3,721,352	22,512,456	6.0495	5.898	5.898	5.908	5.859	6.056	3,779,250	5.9569	-0.99%
2023-03-27	0	6.050	6.050	6.060	6.050	6.330	3,829,784	23,456,155	6.1247	5.957	5.957	5.967	5.957	6.233	3,889,369	6.0308	-4.27%
2023-03-24	0	6.320	6.310	6.320	6.290	6.390	1,368,393	8,653,592	6.3239	6.223	6.213	6.223	6.194	6.292	1,389,683	6.2270	-0.32%
2023-03-23	0	6.340	6.320	6.340	6.180	6.390	1,541,542	9,687,966	6.2846	6.243	6.223	6.243	6.085	6.292	1,565,526	6.1883	0.48%
2023-03-22	0	6.310	6.290	6.310	6.270	6.420	2,243,453	14,204,284	6.3314	6.213	6.194	6.213	6.174	6.322	2,278,357	6.2344	1.12%
2023-03-21	0	6.240	6.240	6.250	6.210	6.310	2,077,518	12,977,731	6.2467	6.144	6.144	6.154	6.115	6.213	2,109,841	6.1510	0.32%
2023-03-20	0	6.220	6.210	6.220	6.120	6.440	1,918,921	11,895,394	6.1990	6.125	6.115	6.125	6.026	6.341	1,948,776	6.1040	-1.27%
2023-03-17	0	6.300	6.290	6.300	6.170	6.340	6,492,799	40,725,797	6.2725	6.203	6.194	6.203	6.075	6.243	6,593,816	6.1764	2.27%
2023-03-16	0	6.160	6.160	6.170	6.110	6.360	3,294,830	20,455,687	6.2084	6.066	6.066	6.075	6.016	6.263	3,346,092	6.1133	-3.14%
2023-03-15	0	6.360	6.350	6.360	6.300	6.590	2,127,661	13,542,143	6.3648	6.263	6.253	6.263	6.203	6.489	2,160,764	6.2673	2.25%
2023-03-14	0	6.220	6.220	6.240	6.170	6.370	5,692,303	35,529,093	6.2416	6.125	6.125	6.144	6.075	6.272	5,780,865	6.1460	-3.57%
2023-03-13	0	6.450	6.450	6.460	6.350	6.530	2,178,530	14,054,295	6.4513	6.351	6.351	6.361	6.253	6.430	2,212,424	6.3524	1.42%
2023-03-10	0	6.360	6.350	6.360	6.240	6.410	2,389,008	15,128,255	6.3324	6.263	6.253	6.263	6.144	6.312	2,426,177	6.2354	-0.93%
2023-03-09	0	6.420	6.410	6.420	6.360	6.700	3,696,242	23,943,381	6.4778	6.322	6.312	6.322	6.263	6.597	3,753,749	6.3785	-3.02%
2023-03-08	0	6.620	6.610	6.620	6.510	6.660	2,905,128	19,238,186	6.6221	6.519	6.509	6.519	6.410	6.558	2,950,327	6.5207	-1.19%
2023-03-07	0	6.700	6.690	6.700	6.570	6.800	3,369,517	22,506,478	6.6794	6.597	6.588	6.597	6.469	6.696	3,421,941	6.5771	0.90%
2023-03-06	0	6.640	6.640	6.650	6.460	6.680	2,180,896	14,376,336	6.5919	6.538	6.538	6.548	6.361	6.578	2,214,827	6.4910	0.30%
2023-03-03	0	6.620	6.610	6.620	6.540	6.820	2,461,500	16,297,701	6.6210	6.519	6.509	6.519	6.440	6.716	2,499,797	6.5196	-0.30%
2023-03-02	0	6.640	6.630	6.640	6.530	6.640	2,886,795	19,076,107	6.6081	6.538	6.528	6.538	6.430	6.538	2,931,708	6.5068	1.07%
2023-03-01	0	6.570	6.560	6.570	6.420	6.650	5,308,710	34,880,167	6.5704	6.469	6.460	6.469	6.322	6.548	5,391,304	6.4697	2.34%
2023-02-28	0	6.420	6.420	6.440	6.420	6.900	11,073,061	71,381,842	6.4464	6.322	6.322	6.341	6.322	6.794	11,245,338	6.3477	-2.13%
2023-02-27	0	6.560	6.550	6.560	6.500	6.610	2,460,668	16,137,711	6.5583	6.460	6.450	6.460	6.400	6.509	2,498,952	6.4578	-0.15%
2023-02-24	0	6.570	6.560	6.570	6.560	6.750	4,086,096	27,075,515	6.6263	6.469	6.460	6.469	6.460	6.647	4,149,668	6.5247	-2.81%
2023-02-23	0	6.760	6.740	6.760	6.710	6.920	3,798,323	25,781,573	6.7876	6.656	6.637	6.656	6.607	6.814	3,857,418	6.6836	-1.89%
2023-02-22	0	6.890	6.880	6.890	6.850	7.260	7,722,855	54,049,303	6.9986	6.784	6.775	6.784	6.745	7.149	7,843,009	6.8914	-5.75%
2023-02-21	0	7.310	7.300	7.310	7.260	7.470	1,553,909	11,376,224	7.3210	7.198	7.188	7.198	7.149	7.356	1,578,085	7.2089	-0.95%
2023-02-20	0	7.380	7.360	7.380	7.190	7.430	1,930,099	14,158,104	7.3354	7.267	7.247	7.267	7.080	7.316	1,960,128	7.2231	0.27%
2023-02-17	0	7.360	7.350	7.360	7.310	7.530	1,780,015	13,174,944	7.4016	7.247	7.237	7.247	7.198	7.415	1,807,709	7.2882	0.41%
2023-02-16	0	7.330	7.320	7.330	7.310	7.580	2,273,548	16,974,816	7.4662	7.218	7.208	7.218	7.198	7.464	2,308,920	7.3518	-1.48%
2023-02-15	0	7.440	7.410	7.440	7.330	7.480	2,382,541	17,648,188	7.4073	7.326	7.296	7.326	7.218	7.365	2,419,609	7.2938	-0.40%
2023-02-14	0	7.470	7.460	7.470	7.380	7.590	2,082,974	15,531,198	7.4563	7.356	7.346	7.356	7.267	7.474	2,115,381	7.3420	-0.40%
2023-02-13	0	7.500	7.490	7.500	7.320	7.500	2,688,422	20,007,642	7.4422	7.385	7.375	7.385	7.208	7.385	2,730,249	7.3281	0.67%
2023-02-10	0	7.450	7.450	7.460	7.340	7.600	4,035,368	30,366,428	7.5251	7.336	7.336	7.346	7.228	7.484	4,098,151	7.4098	-1.32%
2023-02-09	0	7.550	7.530	7.550	7.390	7.590	2,300,247	17,275,231	7.5102	7.434	7.415	7.434	7.277	7.474	2,336,035	7.3951	0.94%
2023-02-08	0	7.480	7.460	7.480	7.290	7.530	3,538,425	26,215,472	7.4088	7.365	7.346	7.365	7.178	7.415	3,593,477	7.2953	2.61%
2023-02-07	0	7.290	7.250	7.290	7.250	7.450	2,845,471	20,867,460	7.3336	7.178	7.139	7.178	7.139	7.336	2,889,742	7.2212	-0.41%
2023-02-06	0	7.320	7.300	7.320	7.210	7.460	3,301,298	24,098,730	7.2998	7.208	7.188	7.208	7.100	7.346	3,352,660	7.1879	-1.88%
2023-02-03	0	7.460	7.450	7.460	7.300	7.480	2,842,783	21,026,941	7.3966	7.346	7.336	7.346	7.188	7.365	2,887,012	7.2833	0.81%
2023-02-02	0	7.400	7.400	7.420	7.400	7.590	2,624,663	19,601,548	7.4682	7.287	7.287	7.306	7.287	7.474	2,665,498	7.3538	-2.25%
2023-02-01	0	7.570	7.520	7.570	7.190	7.570	4,342,716	32,481,749	7.4796	7.454	7.405	7.454	7.080	7.454	4,410,281	7.3650	3.98%
2023-01-31	0	7.280	7.280	7.290	7.160	7.600	8,796,359	64,410,751	7.3224	7.168	7.168	7.178	7.050	7.484	8,933,215	7.2103	-4.34%
2023-01-30	0	7.610	7.570	7.610	7.560	7.800	4,048,621	30,935,528	7.6410	7.493	7.454	7.493	7.444	7.681	4,111,610	7.5239	-3.30%
2023-01-27	0	7.870	7.820	7.870	7.740	7.870	2,027,798	15,893,365	7.8377	7.749	7.700	7.749	7.621	7.749	2,059,347	7.7177	0.51%
2023-01-26	0	7.830	7.800	7.830	7.470	7.850	3,143,732	24,371,450	7.7524	7.710	7.681	7.710	7.356	7.730	3,192,643	7.6336	3.71%
2023-01-20	0	7.550	7.530	7.550	7.480	7.680	2,071,781	15,599,264	7.5294	7.434	7.415	7.434	7.365	7.562	2,104,014	7.4140	-0.13%
2023-01-19	0	7.560	7.550	7.560	7.270	7.560	3,377,398	25,331,341	7.5003	7.444	7.434	7.444	7.159	7.444	3,429,944	7.3854	2.16%
2023-01-18	0	7.400	7.290	7.400	7.190	7.400	4,103,510	30,167,918	7.3517	7.287	7.178	7.287	7.080	7.287	4,167,353	7.2391	0.82%
2023-01-17	0	7.340	7.320	7.340	7.190	7.370	5,034,267	36,790,936	7.3081	7.228	7.208	7.228	7.080	7.257	5,112,591	7.1961	2.80%
2023-01-16	0	7.140	7.100	7.140	7.020	7.240	2,496,836	17,769,982	7.1170	7.031	6.991	7.031	6.912	7.129	2,535,682	7.0080	-0.56%
2023-01-13	0	7.180	7.160	7.180	7.100	7.430	7,354,819	52,728,515	7.1692	7.070	7.050	7.070	6.991	7.316	7,469,247	7.0594	1.13%
2023-01-12	0	7.100	7.060	7.100	6.950	7.180	4,290,079	30,307,036	7.0644	6.991	6.952	6.991	6.844	7.070	4,356,825	6.9562	1.14%
2023-01-11	0	7.020	7.000	7.020	6.810	7.060	4,944,691	34,651,251	7.0078	6.912	6.893	6.912	6.706	6.952	5,021,622	6.9004	3.08%
2023-01-10	0	6.810	6.750	6.810	6.750	6.920	3,857,445	26,283,421	6.8137	6.706	6.647	6.706	6.647	6.814	3,917,460	6.7093	-1.59%
2023-01-09	0	6.920	6.920	6.930	6.790	6.960	2,512,862	17,379,808	6.9163	6.814	6.814	6.824	6.686	6.853	2,551,958	6.8104	2.06%
2023-01-06	0	6.780	6.780	6.790	6.680	6.870	3,245,662	21,911,248	6.7509	6.676	6.676	6.686	6.578	6.765	3,296,159	6.6475	-0.73%
2023-01-05	0	6.830	6.810	6.830	6.660	6.870	4,588,066	31,190,560	6.7982	6.725	6.706	6.725	6.558	6.765	4,659,448	6.6940	3.48%
2023-01-04	0	6.600	6.600	6.610	6.510	6.630	2,776,088	18,278,280	6.5842	6.499	6.499	6.509	6.410	6.528	2,819,279	6.4833	0.61%
2023-01-03	0	6.560	6.550	6.560	6.230	6.570	2,879,481	18,647,659	6.4760	6.460	6.450	6.460	6.135	6.469	2,924,281	6.3768	3.14%
2022-12-30	0	6.360	6.350	6.360	6.270	6.520	1,744,243	11,076,878	6.3505	6.263	6.253	6.263	6.174	6.420	1,771,380	6.2532	-0.16%
2022-12-29	0	6.370	6.320	6.370	6.220	6.430	1,435,996	9,068,225	6.3149	6.272	6.223	6.272	6.125	6.331	1,458,338	6.2182	-1.24%
2022-12-28	0	6.450	6.430	6.450	6.240	6.470	2,776,880	17,758,233	6.3950	6.351	6.331	6.351	6.144	6.371	2,820,083	6.2971	4.37%
2022-12-23	0	6.180	6.160	6.180	6.030	6.200	1,165,853	7,180,844	6.1593	6.085	6.066	6.085	5.938	6.105	1,183,992	6.0649	0.00%
2022-12-22	0	6.180	6.130	6.180	6.070	6.210	1,411,333	8,688,178	6.1560	6.085	6.036	6.085	5.977	6.115	1,433,291	6.0617	2.15%
2022-12-21	0	6.050	6.030	6.050	5.990	6.130	2,282,020	13,806,011	6.0499	5.957	5.938	5.957	5.898	6.036	2,317,524	5.9572	-0.33%
2022-12-20	0	6.070	6.030	6.070	5.990	6.210	2,878,550	17,450,054	6.0621	5.977	5.938	5.977	5.898	6.115	2,923,335	5.9692	-2.57%
2022-12-19	0	6.230	6.220	6.230	6.120	6.390	5,325,383	33,032,302	6.2028	6.135	6.125	6.135	6.026	6.292	5,408,237	6.1078	-1.11%
2022-12-16	0	6.300	6.290	6.300	6.000	6.300	7,716,425	48,145,400	6.2393	6.203	6.194	6.203	5.908	6.203	7,836,479	6.1438	4.48%
2022-12-15	0	6.030	6.020	6.030	5.950	6.190	3,715,262	22,431,735	6.0377	5.938	5.928	5.938	5.859	6.095	3,773,065	5.9452	-0.99%
2022-12-14	0	6.090	6.090	6.100	6.080	6.310	3,983,087	24,498,960	6.1507	5.997	5.997	6.007	5.987	6.213	4,045,057	6.0565	-0.81%
2022-12-13	0	6.140	6.140	6.150	6.110	6.510	3,927,195	24,369,402	6.2053	6.046	6.046	6.056	6.016	6.410	3,988,295	6.1102	-3.76%
2022-12-12	0	6.380	6.380	6.390	6.310	6.540	6,112,788	39,221,465	6.4163	6.282	6.282	6.292	6.213	6.440	6,207,892	6.3180	-0.47%
2022-12-09	0	6.410	6.400	6.410	6.230	6.430	6,362,086	40,447,938	6.3577	6.312	6.302	6.312	6.135	6.331	6,461,069	6.2603	3.22%
2022-12-08	0	6.210	6.200	6.210	6.000	6.220	5,766,535	35,361,436	6.1322	6.115	6.105	6.115	5.908	6.125	5,856,252	6.0382	3.16%
2022-12-07	0	6.020	6.020	6.060	6.020	6.350	6,034,258	37,257,324	6.1743	5.928	5.928	5.967	5.928	6.253	6,128,140	6.0797	-3.99%
2022-12-06	0	6.270	6.270	6.280	6.030	6.290	4,405,666	27,394,991	6.2181	6.174	6.174	6.184	5.938	6.194	4,474,210	6.1229	1.46%
2022-12-05	0	6.180	6.180	6.190	6.040	6.220	8,031,240	49,387,284	6.1494	6.085	6.085	6.095	5.947	6.125	8,156,192	6.0552	3.87%
2022-12-02	0	5.950	5.940	5.950	5.810	6.010	4,940,726	29,173,752	5.9048	5.859	5.849	5.859	5.721	5.918	5,017,595	5.8143	-1.16%
2022-12-01	0	6.020	6.010	6.020	5.920	6.130	6,820,813	41,152,620	6.0334	5.928	5.918	5.928	5.829	6.036	6,926,933	5.9410	1.35%
2022-11-30	0	5.940	5.920	5.940	5.740	5.940	13,312,055	78,677,672	5.9103	5.849	5.829	5.849	5.652	5.849	13,519,167	5.8197	2.24%
2022-11-29	0	5.810	5.800	5.810	5.570	5.810	5,495,845	31,509,687	5.7334	5.721	5.711	5.721	5.485	5.721	5,581,351	5.6455	5.06%
2022-11-28	0	5.530	5.530	5.540	5.360	5.600	3,628,882	19,863,791	5.4738	5.445	5.445	5.455	5.278	5.514	3,685,341	5.3899	-1.60%
2022-11-25	0	5.620	5.620	5.630	5.600	5.670	2,880,376	16,217,435	5.6303	5.534	5.534	5.544	5.514	5.583	2,925,190	5.5441	-0.53%
2022-11-24	0	5.650	5.640	5.650	5.600	5.680	2,551,524	14,380,625	5.6361	5.563	5.554	5.563	5.514	5.593	2,591,221	5.5497	1.62%
2022-11-23	0	5.560	5.560	5.570	5.510	5.690	5,636,184	31,303,282	5.5540	5.475	5.475	5.485	5.426	5.603	5,723,873	5.4689	-0.89%
2022-11-22	0	5.610	5.610	5.620	5.550	5.740	4,150,020	23,374,603	5.6324	5.524	5.524	5.534	5.465	5.652	4,214,587	5.5461	-1.41%
2022-11-21	0	5.690	5.680	5.690	5.540	5.800	5,571,267	31,508,091	5.6555	5.603	5.593	5.603	5.455	5.711	5,657,946	5.5688	-2.57%
2022-11-18	0	5.840	5.840	5.850	5.750	5.910	3,196,412	18,662,111	5.8385	5.751	5.751	5.760	5.662	5.819	3,246,143	5.7490	-0.34%
2022-11-17	0	5.860	5.830	5.860	5.690	5.890	5,270,792	30,511,122	5.7887	5.770	5.741	5.770	5.603	5.800	5,352,796	5.7000	-1.35%
2022-11-16	0	5.940	5.930	5.940	5.880	6.130	15,193,700	91,287,222	6.0082	5.849	5.839	5.849	5.790	6.036	15,430,087	5.9162	0.85%
2022-11-15	0	5.890	5.880	5.890	5.600	5.930	14,055,644	81,771,416	5.8177	5.800	5.790	5.800	5.514	5.839	14,274,325	5.7286	1.90%
2022-11-14	0	5.780	5.770	5.780	5.320	5.780	15,951,999	90,251,114	5.6577	5.691	5.682	5.691	5.238	5.691	16,200,184	5.5710	10.73%
2022-11-11	0	5.220	5.210	5.220	5.050	5.310	15,719,865	81,041,955	5.1554	5.140	5.130	5.140	4.973	5.229	15,964,438	5.0764	3.37%
2022-11-10	0	5.050	5.050	5.060	5.000	5.180	4,381,531	22,167,177	5.0592	4.973	4.973	4.982	4.923	5.101	4,449,700	4.9817	-2.70%
2022-11-09	0	5.190	5.180	5.190	5.160	5.340	5,785,638	30,209,290	5.2214	5.110	5.101	5.110	5.081	5.258	5,875,652	5.1414	-2.08%
2022-11-08	0	5.300	5.280	5.300	5.220	5.480	5,929,555	31,536,613	5.3185	5.219	5.199	5.219	5.140	5.396	6,021,808	5.2371	-0.38%
2022-11-07	0	5.320	5.300	5.320	4.950	5.340	17,863,806	93,064,823	5.2097	5.238	5.219	5.238	4.874	5.258	18,141,735	5.1299	7.04%
2022-11-04	0	4.970	4.970	4.980	4.890	5.060	16,515,999	82,371,086	4.9874	4.894	4.894	4.904	4.815	4.982	16,772,959	4.9109	0.61%
2022-11-03	0	4.940	4.930	4.940	4.910	5.230	8,407,512	42,294,556	5.0306	4.864	4.854	4.864	4.835	5.150	8,538,318	4.9535	-5.90%
2022-11-02	0	5.250	5.230	5.250	5.090	5.280	8,338,080	43,557,365	5.2239	5.170	5.150	5.170	5.012	5.199	8,467,806	5.1439	2.14%
2022-11-01	0	5.140	5.130	5.140	4.900	5.150	12,433,673	62,842,786	5.0542	5.061	5.051	5.061	4.825	5.071	12,627,119	4.9768	7.08%
2022-10-31	0	4.800	4.800	4.810	4.720	4.890	10,831,636	52,130,022	4.8128	4.726	4.726	4.736	4.648	4.815	11,000,157	4.7390	-1.64%
2022-10-28	0	4.880	4.860	4.880	4.790	4.930	9,024,500	43,750,043	4.8479	4.805	4.786	4.805	4.717	4.854	9,164,905	4.7736	-1.01%
2022-10-27	0	4.930	4.930	4.940	4.860	5.120	10,942,410	54,449,280	4.9760	4.854	4.854	4.864	4.786	5.042	11,112,655	4.8998	-0.20%
2022-10-26	0	4.940	4.930	4.940	4.870	5.030	10,499,403	52,033,299	4.9558	4.864	4.854	4.864	4.795	4.953	10,662,755	4.8799	0.20%
2022-10-25	0	4.930	4.920	4.930	4.590	4.980	16,595,264	80,545,798	4.8535	4.854	4.845	4.854	4.520	4.904	16,853,457	4.7792	4.01%
2022-10-24	0	4.740	4.730	4.740	4.590	4.820	17,345,924	81,373,354	4.6912	4.667	4.658	4.667	4.520	4.746	17,615,796	4.6193	-1.86%
2022-10-21	0	4.830	4.810	4.830	4.770	4.900	6,781,411	32,768,697	4.8321	4.756	4.736	4.756	4.697	4.825	6,886,918	4.7581	-0.21%
2022-10-20	0	4.840	4.840	4.850	4.760	5.050	15,230,136	74,036,169	4.8612	4.766	4.766	4.776	4.687	4.973	15,467,090	4.7867	0.21%
2022-10-19	1	-	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	4.756	-	-	-	-	0	-	0.00%
2022-10-14	0	4.830	4.830	4.840	4.800	4.950	5,491,191	26,785,291	4.8779	4.756	4.756	4.766	4.726	4.874	5,576,624	4.8031	1.05%
2022-10-13	0	4.780	4.780	4.800	4.750	4.870	12,188,949	58,639,965	4.8109	4.707	4.707	4.726	4.677	4.795	12,378,588	4.7372	-1.44%
2022-10-12	0	4.850	4.840	4.850	4.690	4.930	13,242,740	64,093,598	4.8399	4.776	4.766	4.776	4.618	4.854	13,448,774	4.7658	-0.21%
2022-10-11	0	4.860	4.850	4.860	4.830	4.950	11,778,830	57,363,922	4.8701	4.786	4.776	4.786	4.756	4.874	11,962,088	4.7955	-1.02%
2022-10-10	0	4.910	4.900	4.910	4.760	5.030	10,448,584	51,398,381	4.9192	4.835	4.825	4.835	4.687	4.953	10,611,146	4.8438	-2.58%
2022-10-07	0	5.040	5.000	5.040	4.890	5.040	4,022,080	20,055,977	4.9865	4.963	4.923	4.963	4.815	4.963	4,084,656	4.9101	0.60%
2022-10-06	0	5.010	5.000	5.010	4.980	5.140	2,524,551	12,691,643	5.0273	4.933	4.923	4.933	4.904	5.061	2,563,829	4.9503	-1.96%
2022-10-05	0	5.110	5.100	5.110	4.960	5.240	7,872,221	40,287,045	5.1176	5.032	5.022	5.032	4.884	5.160	7,994,699	5.0392	3.23%
2022-10-03	0	4.950	4.950	4.960	4.780	5.010	5,562,116	27,414,221	4.9287	4.874	4.874	4.884	4.707	4.933	5,648,653	4.8532	1.64%
2022-09-30	0	4.870	4.870	4.880	4.650	4.980	15,503,844	74,659,207	4.8155	4.795	4.795	4.805	4.579	4.904	15,745,057	4.7418	1.04%
2022-09-29	0	4.820	4.810	4.820	4.690	4.980	14,321,988	68,742,727	4.7998	4.746	4.736	4.746	4.618	4.904	14,544,813	4.7263	0.42%
2022-09-28	0	4.800	4.800	4.810	4.790	4.930	11,151,908	53,983,436	4.8407	4.726	4.726	4.736	4.717	4.854	11,325,412	4.7666	-3.42%
2022-09-27	0	4.970	4.970	4.980	4.760	4.980	9,168,067	44,947,150	4.9026	4.894	4.894	4.904	4.687	4.904	9,310,706	4.8275	3.97%
2022-09-26	0	4.780	4.780	4.810	4.620	4.950	16,151,979	76,866,200	4.7589	4.707	4.707	4.736	4.549	4.874	16,403,275	4.6860	0.00%
2022-09-23	0	4.780	4.780	4.790	4.730	4.950	9,994,198	47,967,371	4.7995	4.707	4.707	4.717	4.658	4.874	10,149,690	4.7260	-2.45%
2022-09-22	0	4.900	4.890	4.900	4.890	5.020	11,553,144	56,930,343	4.9277	4.825	4.815	4.825	4.815	4.943	11,732,891	4.8522	-3.16%
2022-09-21	0	5.060	5.050	5.060	4.970	5.150	17,169,500	87,213,337	5.0796	4.982	4.973	4.982	4.894	5.071	17,436,627	5.0017	0.60%
2022-09-20	0	5.030	5.020	5.030	4.930	5.060	8,453,596	42,344,589	5.0091	4.953	4.943	4.953	4.854	4.982	8,585,119	4.9323	0.60%
2022-09-19	0	5.000	5.000	5.010	4.830	5.060	11,548,895	57,248,512	4.9571	4.923	4.923	4.933	4.756	4.982	11,728,575	4.8811	0.81%
2022-09-16	0	4.960	4.960	4.970	4.880	5.060	19,788,237	98,575,309	4.9815	4.884	4.884	4.894	4.805	4.982	20,096,107	4.9052	-0.80%
2022-09-15	0	5.000	4.990	5.000	4.620	5.060	28,539,647	137,982,947	4.8348	4.923	4.914	4.923	4.549	4.982	28,983,674	4.7607	9.65%
2022-09-14	0	4.560	4.560	4.570	4.400	4.830	49,436,979	225,018,010	4.5516	4.490	4.490	4.500	4.333	4.756	50,206,131	4.4819	-6.94%
2022-09-13	0	4.900	4.890	4.900	4.730	5.220	15,617,409	77,915,617	4.9890	4.825	4.815	4.825	4.658	5.140	15,860,388	4.9126	-4.11%
2022-09-09	0	5.110	5.100	5.110	4.880	5.160	6,285,864	31,849,918	5.0669	5.032	5.022	5.032	4.805	5.081	6,383,661	4.9893	4.71%
2022-09-08	0	4.880	4.870	4.880	4.870	5.150	8,452,875	41,951,970	4.9630	4.805	4.795	4.805	4.795	5.071	8,584,387	4.8870	-4.50%
2022-09-07	0	5.110	5.100	5.110	5.110	5.200	3,737,394	19,219,836	5.1426	5.032	5.022	5.032	5.032	5.120	3,795,541	5.0638	0.20%
2022-09-06	0	5.100	5.100	5.110	5.100	5.390	10,933,947	56,533,957	5.1705	5.022	5.022	5.032	5.022	5.307	11,104,060	5.0913	-5.90%
2022-09-05	0	5.420	5.410	5.420	5.110	5.490	8,554,264	45,371,538	5.3040	5.337	5.327	5.337	5.032	5.406	8,687,353	5.2227	-2.69%
2022-09-02	0	5.570	5.560	5.570	5.560	5.830	6,062,500	34,224,491	5.6453	5.485	5.475	5.485	5.475	5.741	6,156,822	5.5588	-4.46%
2022-09-01	0	5.830	5.820	5.830	5.700	5.910	3,685,859	21,509,618	5.8357	5.741	5.731	5.741	5.613	5.819	3,743,204	5.7463	0.69%
2022-08-31	0	5.790	5.780	5.790	5.690	5.950	16,895,782	97,815,215	5.7893	5.701	5.691	5.701	5.603	5.859	17,158,651	5.7006	-2.69%
2022-08-30	0	5.950	5.950	5.960	5.850	5.980	3,069,064	18,165,622	5.9189	5.859	5.859	5.869	5.760	5.888	3,116,813	5.8283	-0.83%
2022-08-29	0	6.000	6.000	6.010	5.850	6.060	2,401,624	14,322,851	5.9638	5.908	5.908	5.918	5.760	5.967	2,438,989	5.8725	-0.17%
2022-08-26	0	6.010	6.010	6.020	5.980	6.050	2,339,056	14,062,047	6.0118	5.918	5.918	5.928	5.888	5.957	2,375,448	5.9197	0.67%
2022-08-25	0	5.970	5.960	5.970	5.660	5.980	2,320,568	13,693,906	5.9011	5.879	5.869	5.879	5.573	5.888	2,356,672	5.8107	2.93%
2022-08-24	0	5.800	5.790	5.800	5.760	5.920	2,187,532	12,701,553	5.8063	5.711	5.701	5.711	5.672	5.829	2,221,566	5.7174	-1.19%
2022-08-23	0	5.870	5.870	5.890	5.830	5.980	3,020,717	17,735,562	5.8713	5.780	5.780	5.800	5.741	5.888	3,067,714	5.7814	-1.18%
2022-08-22	0	5.940	5.930	5.940	5.890	6.000	3,425,952	20,357,273	5.9421	5.849	5.839	5.849	5.800	5.908	3,479,254	5.8510	-0.50%
2022-08-19	0	5.970	5.960	5.970	5.860	6.020	1,349,000	8,066,896	5.9799	5.879	5.869	5.879	5.770	5.928	1,369,988	5.8883	0.34%
2022-08-18	0	5.950	5.940	5.950	5.890	6.030	2,642,791	15,706,502	5.9431	5.859	5.849	5.859	5.800	5.938	2,683,908	5.8521	-1.33%
2022-08-17	0	6.030	6.020	6.030	5.880	6.120	6,002,223	36,300,823	6.0479	5.938	5.928	5.938	5.790	6.026	6,095,607	5.9552	2.73%
2022-08-16	0	5.870	5.860	5.870	5.820	5.980	2,290,126	13,437,217	5.8675	5.780	5.770	5.780	5.731	5.888	2,325,756	5.7776	-0.17%
2022-08-15	0	5.880	5.880	5.900	5.880	5.990	1,534,504	9,065,295	5.9076	5.790	5.790	5.810	5.790	5.898	1,558,378	5.8171	-1.34%
2022-08-12	0	5.960	5.950	5.960	5.880	5.980	1,991,000	11,841,827	5.9477	5.869	5.859	5.869	5.790	5.888	2,021,976	5.8566	-1.16%
2022-08-11	0	6.030	6.000	6.030	5.900	6.030	2,721,162	16,315,235	5.9957	5.938	5.908	5.938	5.810	5.938	2,763,498	5.9038	3.61%
2022-08-10	0	5.820	5.810	5.820	5.760	6.010	3,802,200	22,205,592	5.8402	5.731	5.721	5.731	5.672	5.918	3,861,356	5.7507	-2.02%
2022-08-09	0	5.940	5.940	5.950	5.910	6.080	4,331,770	25,894,411	5.9778	5.849	5.849	5.859	5.819	5.987	4,399,165	5.8862	-0.17%
2022-08-08	0	5.950	5.940	5.950	5.910	6.090	3,597,066	21,513,344	5.9808	5.859	5.849	5.859	5.819	5.997	3,653,030	5.8892	-1.00%
2022-08-05	0	6.010	6.010	6.020	5.840	6.060	6,064,056	36,359,163	5.9958	5.918	5.918	5.928	5.751	5.967	6,158,402	5.9040	2.74%
2022-08-04	0	5.850	5.850	5.860	5.700	5.910	5,053,145	29,458,387	5.8297	5.760	5.760	5.770	5.613	5.819	5,131,763	5.7404	3.54%
2022-08-03	0	5.650	5.640	5.650	5.620	5.800	4,739,437	26,901,329	5.6761	5.563	5.554	5.563	5.534	5.711	4,813,174	5.5891	-1.05%
2022-08-02	0	5.710	5.700	5.710	5.680	5.930	8,140,342	46,671,692	5.7334	5.623	5.613	5.623	5.593	5.839	8,266,991	5.6455	-3.87%
2022-08-01	0	5.940	5.930	5.940	5.900	6.200	5,958,133	35,552,483	5.9671	5.849	5.839	5.849	5.810	6.105	6,050,831	5.8756	-4.04%
2022-07-29	0	6.190	6.180	6.190	6.130	6.340	6,625,463	40,978,244	6.1850	6.095	6.085	6.095	6.036	6.243	6,728,544	6.0902	-1.75%
2022-07-28	0	6.300	6.280	6.300	6.220	6.390	4,385,937	27,553,487	6.2822	6.203	6.184	6.203	6.125	6.292	4,454,174	6.1860	-1.56%
2022-07-27	0	6.400	6.390	6.400	6.340	6.660	7,466,062	47,977,332	6.4261	6.302	6.292	6.302	6.243	6.558	7,582,221	6.3276	-3.47%
2022-07-26	0	6.630	6.630	6.640	6.590	6.720	4,197,060	27,887,290	6.6445	6.528	6.528	6.538	6.489	6.617	4,262,359	6.5427	-0.15%
2022-07-25	0	6.640	6.630	6.640	6.590	6.730	2,918,619	19,413,421	6.6516	6.538	6.528	6.538	6.489	6.627	2,964,028	6.5497	-0.60%
2022-07-22	0	6.680	6.650	6.680	6.620	6.830	4,007,519	26,861,305	6.7027	6.578	6.548	6.578	6.519	6.725	4,069,869	6.6000	-1.47%
2022-07-21	0	6.780	6.770	6.780	6.760	6.920	3,374,606	23,004,111	6.8168	6.676	6.666	6.676	6.656	6.814	3,427,109	6.7124	-0.44%
2022-07-20	0	6.810	6.800	6.810	6.800	6.990	5,826,965	40,041,775	6.8718	6.706	6.696	6.706	6.696	6.883	5,917,622	6.7665	-1.16%
2022-07-19	0	6.890	6.860	6.890	6.700	6.930	6,743,238	46,009,418	6.8230	6.784	6.755	6.784	6.597	6.824	6,848,151	6.7185	2.23%
2022-07-18	0	6.740	6.720	6.740	6.590	6.770	7,949,755	53,100,327	6.6795	6.637	6.617	6.637	6.489	6.666	8,073,439	6.5772	1.05%
2022-07-15	0	6.670	6.650	6.670	6.640	6.830	5,409,755	36,297,372	6.7096	6.568	6.548	6.568	6.538	6.725	5,493,921	6.6068	-2.06%
2022-07-14	0	6.810	6.780	6.810	6.760	6.960	8,202,122	56,062,777	6.8352	6.706	6.676	6.706	6.656	6.853	8,329,733	6.7304	-0.73%
2022-07-13	0	6.860	6.840	6.860	6.790	7.060	5,053,878	34,777,772	6.8814	6.755	6.735	6.755	6.686	6.952	5,132,507	6.7760	-0.58%
2022-07-12	0	6.900	6.890	6.900	6.850	7.050	3,558,556	24,615,294	6.9172	6.794	6.784	6.794	6.745	6.942	3,613,921	6.8112	-1.43%
2022-07-11	0	7.000	6.990	7.000	6.910	7.120	4,131,185	28,795,887	6.9704	6.893	6.883	6.893	6.804	7.011	4,195,459	6.8636	-1.55%
2022-07-08	0	7.110	7.090	7.110	6.900	7.110	4,968,809	34,902,582	7.0243	7.001	6.981	7.001	6.794	7.001	5,046,115	6.9167	3.04%
2022-07-07	0	6.900	6.890	6.900	6.810	7.000	7,776,189	53,402,742	6.8675	6.794	6.784	6.794	6.706	6.893	7,897,173	6.7623	-1.43%
2022-07-06	0	7.000	6.990	7.000	6.900	7.150	4,223,924	29,521,748	6.9892	6.893	6.883	6.893	6.794	7.040	4,289,641	6.8821	-1.82%
2022-07-05	0	7.130	7.120	7.130	7.090	7.300	4,577,881	32,841,204	7.1739	7.021	7.011	7.021	6.981	7.188	4,649,105	7.0640	0.00%
2022-07-04	0	7.130	7.120	7.130	7.120	7.320	3,911,728	28,050,189	7.1708	7.021	7.011	7.021	7.011	7.208	3,972,588	7.0609	-1.66%
2022-06-30	0	7.250	7.240	7.250	7.180	7.370	5,600,797	40,730,074	7.2722	7.139	7.129	7.139	7.070	7.257	5,687,936	7.1608	0.83%
2022-06-29	0	7.190	7.190	7.200	7.160	7.430	4,571,349	33,309,059	7.2865	7.080	7.080	7.090	7.050	7.316	4,642,471	7.1749	-2.84%
2022-06-28	0	7.400	7.390	7.400	7.130	7.490	8,506,184	62,604,384	7.3599	7.287	7.277	7.287	7.021	7.375	8,638,525	7.2471	2.78%
2022-06-27	0	7.200	7.180	7.200	6.950	7.240	4,447,475	31,855,232	7.1625	7.090	7.070	7.090	6.844	7.129	4,516,670	7.0528	3.30%
2022-06-24	0	6.970	6.950	6.970	6.920	7.090	6,921,609	48,518,265	7.0097	6.863	6.844	6.863	6.814	6.981	7,029,297	6.9023	0.00%
2022-06-23	0	6.970	6.960	6.970	6.700	6.990	10,642,668	72,921,927	6.8518	6.863	6.853	6.863	6.597	6.883	10,808,249	6.7469	2.80%
2022-06-22	0	6.780	6.770	6.780	6.500	6.960	23,862,214	160,393,799	6.7217	6.676	6.666	6.676	6.400	6.853	24,233,468	6.6187	-1.31%
2022-06-21	0	6.870	6.860	6.870	6.850	7.470	16,549,061	117,968,590	7.1284	6.765	6.755	6.765	6.745	7.356	16,806,535	7.0192	-7.04%
2022-06-20	0	7.390	7.390	7.400	7.350	7.490	4,279,461	31,658,729	7.3978	7.277	7.277	7.287	7.237	7.375	4,346,042	7.2845	-0.94%
2022-06-17	0	7.460	7.450	7.460	7.410	7.540	7,780,250	58,088,158	7.4661	7.346	7.336	7.346	7.296	7.424	7,901,297	7.3517	-1.32%
2022-06-16	0	7.560	7.540	7.560	7.510	7.840	4,506,886	34,072,471	7.5601	7.444	7.424	7.444	7.395	7.720	4,577,005	7.4443	-2.07%
2022-06-15	0	7.720	7.670	7.720	7.390	7.810	5,472,144	41,842,263	7.6464	7.602	7.552	7.602	7.277	7.690	5,557,281	7.5293	2.93%
2022-06-14	0	7.500	7.470	7.500	7.280	7.500	4,349,816	32,185,378	7.3993	7.385	7.356	7.385	7.168	7.385	4,417,491	7.2859	1.90%
2022-06-13	0	7.360	7.330	7.360	7.280	7.600	5,387,780	39,594,003	7.3489	7.247	7.218	7.247	7.168	7.484	5,471,604	7.2363	-3.54%
2022-06-10	0	7.630	7.610	7.630	7.510	7.640	4,117,525	31,235,876	7.5861	7.513	7.493	7.513	7.395	7.523	4,181,586	7.4699	-0.39%
2022-06-09	0	7.660	7.630	7.660	7.570	7.850	5,563,348	42,533,098	7.6452	7.543	7.513	7.543	7.454	7.730	5,649,904	7.5281	-1.03%
2022-06-08	0	7.740	7.710	7.740	7.630	7.790	5,634,271	43,471,570	7.7156	7.621	7.592	7.621	7.513	7.671	5,721,930	7.5974	1.57%
2022-06-07	0	7.920	7.910	7.920	7.810	8.000	4,503,954	35,634,179	7.9118	7.503	7.494	7.503	7.399	7.579	4,754,107	7.4955	0.13%
2022-06-06	0	7.910	7.890	7.910	7.640	7.940	6,513,675	50,740,683	7.7899	7.494	7.475	7.494	7.238	7.522	6,875,450	7.3800	0.76%
2022-06-02	0	7.850	7.830	7.850	7.720	7.970	3,818,890	29,788,027	7.8002	7.437	7.418	7.437	7.314	7.551	4,030,994	7.3897	-1.51%
2022-06-01	0	7.970	7.960	7.970	7.810	8.040	3,800,169	30,085,878	7.9170	7.551	7.541	7.551	7.399	7.617	4,011,234	7.5004	-0.13%
2022-05-31	0	7.980	7.970	7.980	7.630	8.000	14,270,505	113,045,406	7.9216	7.560	7.551	7.560	7.229	7.579	15,063,101	7.5048	3.50%
2022-05-30	0	7.710	7.710	7.720	7.610	7.750	3,374,269	25,923,859	7.6828	7.304	7.304	7.314	7.210	7.342	3,561,679	7.2786	0.78%
2022-05-27	0	7.650	7.650	7.660	7.580	7.780	2,401,293	18,337,340	7.6364	7.247	7.247	7.257	7.181	7.371	2,534,663	7.2346	0.13%
2022-05-26	0	7.640	7.620	7.640	7.520	7.770	3,421,571	25,994,604	7.5973	7.238	7.219	7.238	7.124	7.361	3,611,608	7.1975	-1.55%
2022-05-25	0	7.760	7.730	7.760	7.650	7.830	3,142,447	24,269,295	7.7231	7.352	7.323	7.352	7.247	7.418	3,316,981	7.3167	0.13%
2022-05-24	0	7.750	7.730	7.750	7.680	7.990	3,381,011	26,180,970	7.7435	7.342	7.323	7.342	7.276	7.570	3,568,795	7.3361	-1.27%
2022-05-23	0	7.850	7.820	7.850	7.770	8.070	3,844,881	30,226,900	7.8616	7.437	7.409	7.437	7.361	7.645	4,058,429	7.4479	-1.01%
2022-05-20	0	7.930	7.930	7.940	7.860	8.000	2,165,181	17,164,788	7.9276	7.513	7.513	7.522	7.446	7.579	2,285,437	7.5105	0.89%
2022-05-19	0	7.860	7.810	7.860	7.590	7.890	5,547,388	43,023,084	7.7556	7.446	7.399	7.446	7.191	7.475	5,855,495	7.3475	-0.63%
2022-05-18	0	7.910	7.890	7.910	7.870	8.000	4,491,956	35,569,622	7.9185	7.494	7.475	7.494	7.456	7.579	4,741,443	7.5019	-0.75%
2022-05-17	0	7.970	7.950	7.970	7.800	7.970	2,804,850	22,212,916	7.9195	7.551	7.532	7.551	7.390	7.551	2,960,634	7.5028	2.57%
2022-05-16	0	7.770	7.710	7.770	7.530	7.830	3,309,904	25,460,278	7.6921	7.361	7.304	7.361	7.134	7.418	3,493,739	7.2874	3.88%
2022-05-13	0	7.480	7.480	7.490	7.370	7.520	5,153,681	38,476,401	7.4658	7.086	7.086	7.096	6.982	7.124	5,439,921	7.0730	1.08%
2022-05-12	0	7.400	7.380	7.400	7.320	7.600	5,330,275	39,652,569	7.4391	7.011	6.992	7.011	6.935	7.200	5,626,323	7.0477	-1.46%
2022-05-11	0	7.510	7.500	7.510	7.300	7.650	5,370,017	40,363,682	7.5165	7.115	7.105	7.115	6.916	7.247	5,668,272	7.1210	1.08%
2022-05-10	0	7.430	7.430	7.450	7.250	7.520	5,855,144	43,421,773	7.4160	7.039	7.039	7.058	6.869	7.124	6,180,344	7.0258	-1.72%
2022-05-06	0	7.560	7.560	7.580	7.460	7.840	5,870,864	44,358,309	7.5557	7.162	7.162	7.181	7.067	7.427	6,196,937	7.1581	-4.18%
2022-05-05	0	7.890	7.870	7.890	7.840	8.200	4,278,190	34,166,406	7.9862	7.475	7.456	7.475	7.427	7.769	4,515,804	7.5660	-4.36%
2022-05-04	0	8.250	8.210	8.250	8.120	8.260	1,202,404	9,871,637	8.2099	7.816	7.778	7.816	7.693	7.825	1,269,187	7.7779	0.49%
2022-05-03	0	8.210	8.200	8.210	8.000	8.280	1,410,702	11,510,749	8.1596	7.778	7.769	7.778	7.579	7.844	1,489,054	7.7302	-1.56%
2022-04-29	0	8.340	8.320	8.340	7.870	8.380	3,545,463	29,024,987	8.1865	7.901	7.882	7.901	7.456	7.939	3,742,381	7.7558	2.58%
2022-04-28	0	8.130	8.100	8.130	7.680	8.140	3,042,185	24,384,611	8.0155	7.702	7.674	7.702	7.276	7.712	3,211,151	7.5937	6.55%
2022-04-27	0	7.630	7.630	7.650	7.450	7.750	3,951,499	30,050,159	7.6047	7.229	7.229	7.247	7.058	7.342	4,170,969	7.2046	-2.18%
2022-04-26	0	7.800	7.780	7.800	7.750	7.980	6,043,601	47,546,985	7.8673	7.390	7.371	7.390	7.342	7.560	6,379,268	7.4534	-0.51%
2022-04-25	0	7.840	7.820	7.840	7.670	8.010	6,013,501	47,225,186	7.8532	7.427	7.409	7.427	7.266	7.589	6,347,496	7.4400	-3.45%
2022-04-22	0	8.120	8.110	8.120	7.880	8.260	1,214,748	9,835,637	8.0969	7.693	7.683	7.693	7.465	7.825	1,282,216	7.6708	-0.25%
2022-04-21	0	8.140	8.120	8.140	8.100	8.250	3,451,592	28,137,930	8.1522	7.712	7.693	7.712	7.674	7.816	3,643,296	7.7232	-0.73%
2022-04-20	0	8.200	8.190	8.200	8.120	8.300	2,793,525	22,941,883	8.2125	7.769	7.759	7.769	7.693	7.863	2,948,680	7.7804	0.86%
2022-04-19	0	8.130	8.120	8.130	8.000	8.300	1,758,780	14,286,039	8.1227	7.702	7.693	7.702	7.579	7.863	1,856,464	7.6953	-2.05%
2022-04-14	0	8.300	8.290	8.300	8.140	8.320	1,759,039	14,504,392	8.2456	7.863	7.854	7.863	7.712	7.882	1,856,738	7.8118	1.84%
2022-04-13	0	8.150	8.150	8.170	8.100	8.420	1,857,100	15,125,652	8.1448	7.721	7.721	7.740	7.674	7.977	1,960,245	7.7162	-0.73%
2022-04-12	0	8.210	8.190	8.210	8.010	8.280	3,102,572	25,369,253	8.1768	7.778	7.759	7.778	7.589	7.844	3,274,891	7.7466	-0.12%
2022-04-11	0	8.220	8.190	8.220	8.130	8.360	4,116,638	33,733,662	8.1945	7.787	7.759	7.787	7.702	7.920	4,345,280	7.7633	-1.56%
2022-04-08	0	8.350	8.320	8.350	8.190	8.390	3,542,814	29,347,497	8.2837	7.911	7.882	7.911	7.759	7.949	3,739,585	7.8478	0.97%
2022-04-07	0	8.270	8.270	8.280	8.250	8.700	3,611,721	30,280,838	8.3840	7.835	7.835	7.844	7.816	8.242	3,812,319	7.9429	-4.83%
2022-04-06	0	8.690	8.690	8.700	8.640	8.850	4,592,636	40,091,628	8.7295	8.233	8.233	8.242	8.185	8.384	4,847,715	8.2702	-1.25%
2022-04-04	0	8.800	8.760	8.800	8.620	8.840	2,756,670	24,126,179	8.7519	8.337	8.299	8.337	8.166	8.375	2,909,778	8.2914	2.33%
2022-04-01	0	8.600	8.590	8.600	8.500	8.680	2,052,069	17,573,718	8.5639	8.147	8.138	8.147	8.053	8.223	2,166,043	8.1133	0.82%
2022-03-31	0	8.530	8.530	8.550	8.530	8.790	5,242,589	45,045,087	8.5921	8.081	8.081	8.100	8.081	8.327	5,533,767	8.1400	-0.81%
2022-03-30	0	8.600	8.590	8.600	8.490	8.690	4,347,675	37,401,078	8.6025	8.147	8.138	8.147	8.043	8.233	4,589,149	8.1499	0.00%
2022-03-29	0	8.600	8.570	8.600	8.550	8.790	1,273,500	10,974,652	8.6177	8.147	8.119	8.147	8.100	8.327	1,344,231	8.1643	-1.94%
2022-03-28	0	8.770	8.720	8.770	8.430	8.900	3,174,707	27,637,663	8.7056	8.309	8.261	8.309	7.986	8.432	3,351,033	8.2475	1.62%
2022-03-25	0	8.630	8.580	8.640	8.520	8.920	3,885,765	33,730,396	8.6805	8.176	8.129	8.185	8.072	8.451	4,101,584	8.2237	-0.92%
2022-03-24	0	8.710	8.710	8.720	8.640	8.960	4,249,290	37,405,064	8.8027	8.252	8.252	8.261	8.185	8.489	4,485,299	8.3395	-1.58%
2022-03-23	0	8.850	8.790	8.850	8.380	8.870	4,541,422	39,407,442	8.6773	8.384	8.327	8.384	7.939	8.403	4,793,656	8.2207	4.61%
2022-03-22	0	8.460	8.440	8.460	8.000	8.480	4,445,000	36,926,805	8.3075	8.015	7.996	8.015	7.579	8.034	4,691,879	7.8704	3.42%
2022-03-21	0	8.180	8.160	8.180	7.840	8.270	8,387,374	67,861,027	8.0909	7.750	7.731	7.750	7.427	7.835	8,853,216	7.6651	1.49%
2022-03-18	0	8.060	8.050	8.060	7.840	8.140	7,071,920	56,774,921	8.0282	7.636	7.626	7.636	7.427	7.712	7,464,700	7.6058	-0.12%
2022-03-17	0	8.070	8.060	8.070	7.330	8.100	9,459,009	74,286,907	7.8536	7.645	7.636	7.645	6.944	7.674	9,984,370	7.4403	13.18%
2022-03-16	0	7.130	7.090	7.130	6.560	7.160	6,908,567	47,771,366	6.9148	6.755	6.717	6.755	6.215	6.783	7,292,275	6.5510	8.52%
2022-03-15	0	6.570	6.560	6.570	6.500	7.190	7,632,223	51,549,877	6.7542	6.224	6.215	6.224	6.158	6.812	8,056,123	6.3988	-8.11%
2022-03-14	0	7.150	7.120	7.150	7.050	7.510	4,724,840	34,105,070	7.2182	6.774	6.745	6.774	6.679	7.115	4,987,262	6.8384	-5.17%
2022-03-11	0	7.540	7.520	7.540	7.340	7.690	2,810,264	20,980,818	7.4658	7.143	7.124	7.143	6.954	7.285	2,966,348	7.0729	-2.33%
2022-03-10	0	7.720	7.700	7.720	7.590	7.780	1,945,368	14,929,651	7.6745	7.314	7.295	7.314	7.191	7.371	2,053,415	7.2706	2.66%
2022-03-09	0	7.520	7.510	7.520	7.340	7.810	3,023,784	22,761,369	7.5274	7.124	7.115	7.124	6.954	7.399	3,191,728	7.1314	-2.46%
2022-03-08	0	7.710	7.700	7.710	7.680	7.940	3,635,205	28,310,891	7.7880	7.304	7.295	7.304	7.276	7.522	3,837,107	7.3782	-2.28%
2022-03-07	0	7.890	7.890	7.900	7.760	8.060	3,467,757	27,327,292	7.8804	7.475	7.475	7.484	7.352	7.636	3,660,359	7.4657	-2.71%
2022-03-04	0	8.110	8.090	8.110	8.060	8.160	3,368,869	27,323,321	8.1105	7.683	7.664	7.683	7.636	7.731	3,555,979	7.6838	-1.46%
2022-03-03	0	8.230	8.220	8.230	8.170	8.360	1,996,500	16,447,112	8.2380	7.797	7.787	7.797	7.740	7.920	2,107,387	7.8045	0.24%
2022-03-02	0	8.210	8.200	8.210	8.180	8.400	2,241,975	18,510,391	8.2563	7.778	7.769	7.778	7.750	7.958	2,366,496	7.8219	-2.96%
2022-03-01	0	8.460	8.460	8.470	8.380	8.570	1,305,221	11,065,931	8.4782	8.015	8.015	8.024	7.939	8.119	1,377,714	8.0321	-0.12%
2022-02-28	0	8.470	8.450	8.470	8.230	8.490	8,321,899	70,166,247	8.4315	8.024	8.005	8.024	7.797	8.043	8,784,104	7.9879	0.59%
2022-02-25	0	8.420	8.400	8.420	8.360	8.570	2,021,801	17,092,715	8.4542	7.977	7.958	7.977	7.920	8.119	2,134,094	8.0094	-0.24%
2022-02-24	0	8.440	8.410	8.440	8.330	8.730	3,243,219	27,578,827	8.5035	7.996	7.967	7.996	7.892	8.271	3,423,350	8.0561	-3.10%
2022-02-23	0	8.710	8.690	8.710	8.670	8.830	1,819,844	15,847,769	8.7083	8.252	8.233	8.252	8.214	8.365	1,920,920	8.2501	-0.46%
2022-02-22	0	8.750	8.720	8.750	8.550	8.900	3,924,056	34,158,403	8.7049	8.290	8.261	8.290	8.100	8.432	4,142,001	8.2468	-2.99%
2022-02-21	0	9.020	9.000	9.020	8.780	9.150	2,405,810	21,647,280	8.9979	8.545	8.526	8.545	8.318	8.669	2,539,431	8.5245	-1.31%
2022-02-18	0	9.140	9.090	9.140	9.040	9.150	2,827,223	25,772,997	9.1160	8.659	8.612	8.659	8.564	8.669	2,984,249	8.6363	0.99%
2022-02-17	0	9.050	9.030	9.050	8.950	9.220	2,562,639	23,296,076	9.0907	8.574	8.555	8.574	8.479	8.735	2,704,970	8.6123	1.12%
2022-02-16	0	8.950	8.930	8.950	8.850	9.040	1,580,298	14,139,792	8.9475	8.479	8.460	8.479	8.384	8.564	1,668,069	8.4767	1.13%
2022-02-15	0	8.850	8.840	8.850	8.840	9.080	2,006,597	17,906,377	8.9238	8.384	8.375	8.384	8.375	8.602	2,118,045	8.4542	-2.53%
2022-02-14	0	9.080	9.070	9.080	9.070	9.300	1,915,795	17,465,138	9.1164	8.602	8.593	8.602	8.593	8.811	2,022,200	8.6367	-1.84%
2022-02-11	0	9.250	9.250	9.260	9.140	9.340	3,096,858	28,622,016	9.2423	8.763	8.763	8.773	8.659	8.849	3,268,860	8.7560	0.76%
2022-02-10	0	9.180	9.160	9.180	9.040	9.180	2,891,359	26,344,827	9.1116	8.697	8.678	8.697	8.564	8.697	3,051,948	8.6321	1.44%
2022-02-09	0	9.050	9.030	9.050	9.000	9.110	1,941,312	17,569,715	9.0504	8.574	8.555	8.574	8.526	8.631	2,049,134	8.5742	0.22%
2022-02-08	0	9.030	9.020	9.030	8.950	9.150	2,782,500	25,115,267	9.0262	8.555	8.545	8.555	8.479	8.669	2,937,042	8.5512	-0.77%
2022-02-07	0	9.100	9.090	9.100	8.970	9.100	3,659,041	33,107,341	9.0481	8.621	8.612	8.621	8.498	8.621	3,862,267	8.5720	0.00%
2022-02-04	0	9.100	9.100	9.110	8.820	9.160	3,400,892	30,839,267	9.0680	8.621	8.621	8.631	8.356	8.678	3,589,780	8.5909	3.06%
2022-01-31	0	8.830	8.810	8.830	8.790	8.880	865,926	7,654,505	8.8397	8.365	8.346	8.365	8.327	8.413	914,020	8.3745	1.49%
2022-01-28	0	8.700	8.680	8.700	8.600	8.810	1,837,500	15,989,235	8.7016	8.242	8.223	8.242	8.147	8.346	1,939,556	8.2438	-0.57%
2022-01-27	0	8.750	8.710	8.750	8.560	8.750	1,518,193	13,178,384	8.6803	8.290	8.252	8.290	8.110	8.290	1,602,515	8.2236	0.00%
2022-01-26	0	8.750	8.710	8.750	8.610	8.800	1,944,312	16,966,332	8.7261	8.290	8.252	8.290	8.157	8.337	2,052,301	8.2670	1.27%
2022-01-25	0	8.640	8.590	8.640	8.520	8.780	2,759,712	23,798,373	8.6235	8.185	8.138	8.185	8.072	8.318	2,912,989	8.1697	-1.93%
2022-01-24	0	8.810	8.800	8.810	8.590	8.810	2,122,104	18,475,690	8.7063	8.346	8.337	8.346	8.138	8.346	2,239,967	8.2482	-0.23%
2022-01-21	0	8.830	8.790	8.830	8.750	8.870	2,209,578	19,464,213	8.8090	8.365	8.327	8.365	8.290	8.403	2,332,300	8.3455	1.03%
2022-01-20	0	8.740	8.720	8.740	8.640	8.790	2,450,468	21,338,031	8.7077	8.280	8.261	8.280	8.185	8.327	2,586,569	8.2496	0.58%
2022-01-19	0	8.690	8.650	8.690	8.590	8.740	1,913,531	16,570,545	8.6597	8.233	8.195	8.233	8.138	8.280	2,019,810	8.2040	0.58%
2022-01-18	0	8.640	8.610	8.640	8.530	8.680	2,830,147	24,324,441	8.5948	8.185	8.157	8.185	8.081	8.223	2,987,336	8.1425	0.47%
2022-01-17	0	8.600	8.580	8.600	8.500	8.830	2,281,876	19,601,525	8.5901	8.147	8.129	8.147	8.053	8.365	2,408,613	8.1381	-2.16%
2022-01-14	0	8.790	8.740	8.790	8.540	8.790	1,562,631	13,646,285	8.7329	8.327	8.280	8.327	8.091	8.327	1,649,421	8.2734	0.11%
2022-01-13	0	8.780	8.740	8.780	8.730	8.930	1,431,554	12,601,649	8.8028	8.318	8.280	8.318	8.271	8.460	1,511,064	8.3396	-0.90%
2022-01-12	0	8.860	8.810	8.860	8.580	8.870	3,982,323	34,937,371	8.7731	8.394	8.346	8.394	8.129	8.403	4,203,505	8.3115	2.67%
2022-01-11	0	8.630	8.610	8.630	8.550	8.710	2,789,672	24,080,510	8.6320	8.176	8.157	8.176	8.100	8.252	2,944,613	8.1778	0.94%
2022-01-10	0	8.550	8.540	8.550	8.370	8.560	2,715,958	23,117,009	8.5115	8.100	8.091	8.100	7.930	8.110	2,866,805	8.0637	1.79%
2022-01-07	0	8.400	8.380	8.400	8.290	8.430	2,964,506	24,854,866	8.3842	7.958	7.939	7.958	7.854	7.986	3,129,157	7.9430	0.84%
2022-01-06	0	8.330	8.310	8.330	8.080	8.410	3,139,808	25,816,987	8.2225	7.892	7.873	7.892	7.655	7.967	3,314,196	7.7898	0.97%
2022-01-05	0	8.250	8.220	8.250	8.190	8.370	2,877,080	23,793,581	8.2700	7.816	7.787	7.816	7.759	7.930	3,036,875	7.8349	-0.72%
2022-01-04	0	8.310	8.300	8.310	8.260	8.470	4,201,188	35,014,354	8.3344	7.873	7.863	7.873	7.825	8.024	4,434,526	7.8959	-0.24%
2022-01-03	0	8.330	8.310	8.330	8.230	8.390	1,021,000	8,454,330	8.2804	7.892	7.873	7.892	7.797	7.949	1,077,707	7.8447	-0.95%
2021-12-31	0	8.410	8.380	8.410	8.200	8.420	803,500	6,746,685	8.3966	7.967	7.939	7.967	7.769	7.977	848,127	7.9548	2.69%
2021-12-30	0	8.190	8.190	8.200	8.090	8.310	4,399,016	35,995,775	8.1827	7.759	7.759	7.769	7.664	7.873	4,643,341	7.7521	-1.21%
2021-12-29	0	8.290	8.280	8.290	8.120	8.320	2,234,955	18,412,939	8.2386	7.854	7.844	7.854	7.693	7.882	2,359,086	7.8051	0.12%
2021-12-28	0	8.280	8.270	8.280	8.250	8.450	2,814,658	23,350,205	8.2959	7.844	7.835	7.844	7.816	8.005	2,970,986	7.8594	-0.84%
2021-12-24	0	8.350	8.330	8.350	8.240	8.420	680,231	5,691,549	8.3671	7.911	7.892	7.911	7.806	7.977	718,012	7.9268	0.12%
2021-12-23	0	8.340	8.320	8.340	8.090	8.430	1,804,372	14,994,706	8.3102	7.901	7.882	7.901	7.664	7.986	1,904,588	7.8729	3.47%
2021-12-22	0	8.060	8.050	8.060	8.030	8.190	1,883,125	15,222,695	8.0837	7.636	7.626	7.636	7.607	7.759	1,987,715	7.6584	-0.25%
2021-12-21	0	8.080	8.070	8.080	8.010	8.230	2,688,214	21,769,097	8.0980	7.655	7.645	7.655	7.589	7.797	2,837,520	7.6719	1.13%
2021-12-20	0	7.990	7.990	8.000	7.920	8.220	9,156,912	73,184,934	7.9923	7.570	7.570	7.579	7.503	7.787	9,665,495	7.5718	-2.44%
2021-12-17	0	8.190	8.170	8.190	8.160	8.350	7,005,652	57,551,922	8.2151	7.759	7.740	7.759	7.731	7.911	7,394,752	7.7828	-1.33%
2021-12-16	0	8.300	8.300	8.320	8.200	8.420	5,766,976	47,800,755	8.2887	7.863	7.863	7.882	7.769	7.977	6,087,279	7.8526	-1.07%
2021-12-15	0	8.390	8.360	8.390	8.310	8.490	4,812,430	40,426,525	8.4004	7.949	7.920	7.949	7.873	8.043	5,079,716	7.9584	-0.71%
2021-12-14	0	8.450	8.430	8.450	8.360	8.670	5,758,708	48,908,084	8.4929	8.005	7.986	8.005	7.920	8.214	6,078,552	8.0460	-1.86%
2021-12-13	0	8.610	8.610	8.620	8.610	8.810	4,010,297	34,869,785	8.6951	8.157	8.157	8.166	8.157	8.346	4,233,032	8.2375	-1.82%
2021-12-10	0	8.770	8.760	8.770	8.600	8.940	7,644,277	66,717,429	8.7278	8.309	8.299	8.309	8.147	8.470	8,068,847	8.2685	-1.35%
2021-12-09	0	8.890	8.880	8.890	8.710	8.960	4,199,056	37,316,774	8.8869	8.422	8.413	8.422	8.252	8.489	4,432,275	8.4193	1.48%
2021-12-08	0	8.760	8.760	8.770	8.700	8.950	4,534,600	39,880,695	8.7948	8.299	8.299	8.309	8.242	8.479	4,786,456	8.3320	-0.90%
2021-12-07	0	8.840	8.830	8.840	8.660	8.850	2,444,320	21,409,700	8.7590	8.375	8.365	8.375	8.204	8.384	2,580,080	8.2981	1.49%
2021-12-06	0	8.710	8.710	8.720	8.670	8.890	2,290,218	20,122,271	8.7862	8.252	8.252	8.261	8.214	8.422	2,417,419	8.3239	-2.02%
2021-12-03	0	8.890	8.880	8.890	8.760	8.960	1,956,469	17,388,008	8.8874	8.422	8.413	8.422	8.299	8.489	2,065,133	8.4198	0.11%
2021-12-02	0	8.880	8.850	8.880	8.460	8.950	5,130,322	45,057,691	8.7826	8.413	8.384	8.413	8.015	8.479	5,415,264	8.3205	4.47%
2021-12-01	0	8.500	8.500	8.510	8.470	8.700	3,659,416	31,416,773	8.5852	8.053	8.053	8.062	8.024	8.242	3,862,663	8.1334	-0.23%
2021-11-30	0	8.520	8.520	8.540	8.460	8.750	11,944,019	101,903,331	8.5317	8.072	8.072	8.091	8.015	8.290	12,607,400	8.0828	-1.27%
2021-11-29	0	8.630	8.630	8.660	8.630	8.900	4,611,736	40,088,027	8.6926	8.176	8.176	8.204	8.176	8.432	4,867,876	8.2352	-3.25%
2021-11-26	0	8.920	8.920	8.940	8.890	9.250	2,097,007	18,906,346	9.0159	8.451	8.451	8.470	8.422	8.763	2,213,477	8.5415	-3.88%
2021-11-25	0	9.280	9.280	9.290	9.130	9.300	1,530,999	14,165,364	9.2524	8.792	8.792	8.801	8.650	8.811	1,616,032	8.7655	1.42%
2021-11-24	0	9.150	9.140	9.150	9.100	9.190	785,424	7,189,556	9.1537	8.669	8.659	8.669	8.621	8.706	829,047	8.6721	-0.44%
2021-11-23	0	9.190	9.180	9.190	8.910	9.230	2,645,101	24,201,648	9.1496	8.706	8.697	8.706	8.441	8.744	2,792,012	8.6682	2.11%
2021-11-22	0	9.000	8.990	9.000	8.980	9.130	1,969,533	17,766,808	9.0208	8.526	8.517	8.526	8.507	8.650	2,078,923	8.5462	-1.53%
2021-11-19	0	9.140	9.100	9.140	8.960	9.140	3,724,827	33,717,245	9.0520	8.659	8.621	8.659	8.489	8.659	3,931,707	8.5757	0.22%
2021-11-18	0	9.120	9.100	9.120	9.010	9.220	1,465,977	13,351,438	9.1075	8.640	8.621	8.640	8.536	8.735	1,547,399	8.6283	-0.33%
2021-11-17	0	9.150	9.130	9.150	9.090	9.220	2,104,366	19,243,161	9.1444	8.669	8.650	8.669	8.612	8.735	2,221,244	8.6632	0.00%
2021-11-16	0	9.150	9.140	9.150	8.940	9.180	3,120,246	28,349,565	9.0857	8.669	8.659	8.669	8.470	8.697	3,293,547	8.6076	1.10%
2021-11-15	0	9.050	9.020	9.050	8.950	9.140	2,331,352	21,092,956	9.0475	8.574	8.545	8.574	8.479	8.659	2,460,837	8.5715	-0.98%
2021-11-12	0	9.140	9.100	9.140	9.010	9.220	1,482,162	13,535,028	9.1319	8.659	8.621	8.659	8.536	8.735	1,564,483	8.6514	0.88%
2021-11-11	0	9.060	9.060	9.070	8.860	9.120	1,677,166	15,147,808	9.0318	8.583	8.583	8.593	8.394	8.640	1,770,317	8.5566	1.80%
2021-11-10	0	8.900	8.900	8.930	8.730	8.950	3,027,758	26,743,027	8.8326	8.432	8.432	8.460	8.271	8.479	3,195,922	8.3679	0.23%
2021-11-09	0	8.880	8.850	8.880	8.730	8.970	5,235,580	46,154,202	8.8155	8.413	8.384	8.413	8.271	8.498	5,526,369	8.3516	-0.11%
2021-11-08	0	8.890	8.870	8.890	8.620	8.910	1,792,464	15,830,712	8.8318	8.422	8.403	8.422	8.166	8.441	1,892,019	8.3671	1.37%
2021-11-05	0	8.770	8.760	8.770	8.710	8.940	3,122,860	27,444,812	8.7884	8.309	8.299	8.309	8.252	8.470	3,296,306	8.3259	-1.46%
2021-11-04	0	8.900	8.900	8.910	8.830	9.020	2,510,378	22,379,800	8.9149	8.432	8.432	8.441	8.365	8.545	2,649,807	8.4458	-0.67%
2021-11-03	0	8.960	8.940	8.960	8.760	9.020	3,711,073	33,137,542	8.9294	8.489	8.470	8.489	8.299	8.545	3,917,189	8.4595	0.34%
2021-11-02	0	8.930	8.930	8.940	8.880	9.100	4,947,802	44,396,613	8.9730	8.460	8.460	8.470	8.413	8.621	5,222,607	8.5009	-1.00%
2021-11-01	0	9.020	9.010	9.020	8.900	9.110	6,369,382	57,239,480	8.9867	8.545	8.536	8.545	8.432	8.631	6,723,143	8.5138	-1.42%
2021-10-29	0	9.150	9.140	9.150	9.020	9.240	3,982,795	36,350,209	9.1268	8.669	8.659	8.669	8.545	8.754	4,204,003	8.6466	0.11%
2021-10-28	0	9.140	9.110	9.140	9.000	9.140	3,773,572	34,289,106	9.0866	8.659	8.631	8.659	8.526	8.659	3,983,159	8.6085	0.11%
2021-10-27	0	9.130	9.120	9.130	9.040	9.270	3,827,946	34,776,768	9.0850	8.650	8.640	8.650	8.564	8.782	4,040,553	8.6069	-0.11%
2021-10-26	0	9.140	9.120	9.140	9.080	9.260	2,042,991	18,663,737	9.1355	8.659	8.640	8.659	8.602	8.773	2,156,460	8.6548	-0.65%
2021-10-25	0	9.200	9.190	9.200	9.080	9.290	4,082,983	37,456,461	9.1738	8.716	8.706	8.716	8.602	8.801	4,309,755	8.6911	-0.97%
2021-10-22	0	9.290	9.270	9.290	9.220	9.390	4,730,554	43,978,058	9.2966	8.801	8.782	8.801	8.735	8.896	4,993,293	8.8074	0.54%
2021-10-21	0	9.240	9.230	9.240	9.220	9.430	2,372,020	22,021,469	9.2838	8.754	8.744	8.754	8.735	8.934	2,503,764	8.7953	-0.11%
2021-10-20	0	9.250	9.250	9.270	9.140	9.390	3,060,624	28,324,210	9.2544	8.763	8.763	8.782	8.659	8.896	3,230,614	8.7674	-0.96%
2021-10-19	0	9.340	9.330	9.340	9.230	9.360	1,752,036	16,289,708	9.2976	8.849	8.839	8.849	8.744	8.867	1,849,346	8.8084	1.30%
2021-10-18	0	9.220	9.210	9.220	9.140	9.320	1,812,518	16,651,030	9.1867	8.735	8.725	8.735	8.659	8.830	1,913,187	8.7033	-0.22%
2021-10-15	0	9.240	9.230	9.240	9.170	9.400	4,737,157	43,732,021	9.2317	8.754	8.744	8.754	8.687	8.905	5,000,263	8.7459	1.09%
2021-10-12	0	9.140	9.120	9.140	9.060	9.220	4,515,558	41,247,158	9.1345	8.659	8.640	8.659	8.583	8.735	4,766,356	8.6538	-0.22%
2021-10-11	0	9.160	9.150	9.160	9.150	9.430	3,519,871	32,588,484	9.2584	8.678	8.669	8.678	8.669	8.934	3,715,368	8.7713	-0.65%
2021-10-08	0	9.220	9.210	9.220	9.210	9.600	4,556,432	42,704,576	9.3724	8.735	8.725	8.735	8.725	9.095	4,809,500	8.8792	-2.74%
2021-10-07	0	9.480	9.470	9.480	9.320	9.490	1,037,958	9,789,980	9.4320	8.981	8.972	8.981	8.830	8.991	1,095,607	8.9357	1.72%
2021-10-06	0	9.320	9.310	9.320	9.310	9.460	933,259	8,732,024	9.3565	8.830	8.820	8.830	8.820	8.962	985,093	8.8642	-1.06%
2021-10-05	0	9.420	9.410	9.420	9.220	9.490	6,710,107	62,884,488	9.3716	8.924	8.915	8.924	8.735	8.991	7,082,792	8.8785	-0.32%
2021-10-04	0	9.450	9.440	9.450	9.120	9.490	3,483,635	32,758,409	9.4035	8.953	8.943	8.953	8.640	8.991	3,677,119	8.9087	-0.21%
2021-09-30	0	9.470	9.440	9.470	9.300	9.580	2,795,033	26,418,397	9.4519	8.972	8.943	8.972	8.811	9.076	2,950,272	8.9546	0.32%
2021-09-29	0	9.440	9.440	9.450	9.160	9.500	4,198,263	39,373,239	9.3785	8.943	8.943	8.953	8.678	9.000	4,431,438	8.8850	0.96%
2021-09-28	0	9.350	9.330	9.350	9.270	9.450	2,923,583	27,353,806	9.3563	8.858	8.839	8.858	8.782	8.953	3,085,961	8.8639	0.21%
2021-09-27	0	9.330	9.300	9.340	9.230	9.460	4,839,928	45,108,996	9.3202	8.839	8.811	8.849	8.744	8.962	5,108,742	8.8298	-1.17%
2021-09-24	0	9.440	9.430	9.440	9.410	9.680	2,146,689	20,514,712	9.5564	8.943	8.934	8.943	8.915	9.171	2,265,918	9.0536	-0.21%
2021-09-23	0	9.460	9.460	9.470	9.400	9.790	4,053,457	38,459,403	9.4881	8.962	8.962	8.972	8.905	9.275	4,278,589	8.9888	0.00%
2021-09-21	0	9.460	9.460	9.500	9.270	9.560	2,176,649	20,486,741	9.4121	8.962	8.962	9.000	8.782	9.057	2,297,542	8.9168	0.96%
2021-09-20	0	9.370	9.370	9.390	9.030	9.450	6,589,597	61,005,900	9.2579	8.877	8.877	8.896	8.555	8.953	6,955,589	8.7708	0.32%
2021-09-17	0	9.340	9.340	9.350	8.920	9.750	16,121,265	150,214,194	9.3178	8.849	8.849	8.858	8.451	9.237	17,016,654	8.8275	-4.21%
2021-09-16	0	9.750	9.750	9.760	9.640	9.900	4,863,188	47,441,485	9.7552	9.237	9.237	9.246	9.133	9.379	5,133,294	9.2419	-1.22%
2021-09-15	0	9.870	9.850	9.870	9.750	10.00	6,354,222	62,788,042	9.8813	9.351	9.332	9.351	9.237	9.474	6,707,141	9.3614	-1.30%
2021-09-14	0	10.00	9.990	10.00	9.920	10.20	2,971,264	29,863,981	10.051	9.474	9.464	9.474	9.398	9.663	3,136,291	9.5221	-0.20%
2021-09-13	0	10.02	10.00	10.02	9.900	10.18	3,362,434	33,674,551	10.015	9.493	9.474	9.493	9.379	9.644	3,549,186	9.4880	-1.57%
2021-09-10	0	10.18	10.14	10.18	10.02	10.22	2,600,653	26,373,904	10.141	9.644	9.606	9.644	9.493	9.682	2,745,095	9.6076	0.99%
2021-09-09	0	10.08	10.06	10.08	10.02	10.16	1,786,948	18,018,743	10.084	9.550	9.531	9.550	9.493	9.625	1,886,197	9.5530	-0.59%
2021-09-08	0	10.14	10.14	10.16	10.10	10.42	2,123,179	21,620,497	10.183	9.606	9.606	9.625	9.569	9.872	2,241,102	9.6473	-2.31%
2021-09-07	0	10.38	10.34	10.38	10.30	10.52	1,846,078	19,194,309	10.397	9.834	9.796	9.834	9.758	9.966	1,948,611	9.8503	-0.57%
2021-09-06	0	10.44	10.40	10.44	10.32	10.54	2,026,056	21,105,236	10.417	9.891	9.853	9.891	9.777	9.985	2,138,585	9.8688	-0.57%
2021-09-03	0	10.50	10.40	10.50	10.20	10.56	4,609,726	48,047,523	10.423	9.948	9.853	9.948	9.663	10.00	4,865,754	9.8746	1.35%
2021-09-02	0	10.36	10.32	10.36	10.20	10.54	3,366,716	34,883,235	10.361	9.815	9.777	9.815	9.663	9.985	3,553,706	9.8160	0.78%
2021-09-01	0	10.28	10.28	10.30	9.840	10.36	3,407,108	34,672,412	10.177	9.739	9.739	9.758	9.322	9.815	3,596,342	9.6410	4.47%
2021-08-31	0	9.840	9.840	9.850	9.660	9.880	18,966,114	186,349,635	9.8254	9.322	9.322	9.332	9.152	9.360	20,019,508	9.3084	0.51%
2021-08-30	0	9.790	9.790	9.800	9.570	9.860	5,632,672	54,910,269	9.7485	9.275	9.275	9.284	9.066	9.341	5,945,515	9.2356	1.56%
2021-08-27	0	9.640	9.640	9.660	9.500	9.920	10,461,632	101,402,711	9.6928	9.133	9.133	9.152	9.000	9.398	11,042,680	9.1828	-2.82%
2021-08-26	0	9.920	9.920	9.930	9.720	9.970	6,133,213	60,649,064	9.8886	9.398	9.398	9.407	9.209	9.445	6,473,857	9.3683	0.20%
2021-08-25	0	9.900	9.880	9.900	9.790	10.10	5,133,357	50,790,174	9.8941	9.379	9.360	9.379	9.275	9.569	5,418,468	9.3735	0.92%
2021-08-24	0	9.810	9.800	9.810	9.440	9.810	3,330,868	32,353,213	9.7131	9.294	9.284	9.294	8.943	9.294	3,515,867	9.2021	4.58%
2021-08-23	0	9.380	9.370	9.380	9.320	9.440	4,378,840	41,008,407	9.3651	8.886	8.877	8.886	8.830	8.943	4,622,044	8.8724	-0.74%
2021-08-20	0	9.450	9.420	9.450	9.300	9.680	4,602,097	43,346,367	9.4188	8.953	8.924	8.953	8.811	9.171	4,857,701	8.9232	-2.38%
2021-08-19	0	9.680	9.660	9.680	9.610	9.920	2,941,273	28,570,420	9.7136	9.171	9.152	9.171	9.104	9.398	3,104,634	9.2025	-2.52%
2021-08-18	0	9.930	9.930	9.940	9.720	9.930	2,325,888	22,971,931	9.8766	9.407	9.407	9.417	9.209	9.407	2,455,070	9.3569	2.16%
2021-08-17	0	9.720	9.700	9.720	9.680	9.950	3,674,432	35,891,443	9.7679	9.209	9.190	9.209	9.171	9.426	3,878,513	9.2539	-1.32%
2021-08-16	0	9.850	9.840	9.850	9.810	10.00	3,222,011	31,861,483	9.8887	9.332	9.322	9.332	9.294	9.474	3,400,964	9.3684	-1.50%
2021-08-13	0	10.00	9.990	10.00	9.950	10.04	3,020,316	30,161,939	9.9864	9.474	9.464	9.474	9.426	9.512	3,188,067	9.4609	0.00%
2021-08-12	0	10.00	9.980	10.00	9.910	10.06	3,517,800	35,022,655	9.9558	9.474	9.455	9.474	9.389	9.531	3,713,182	9.4320	-0.40%
2021-08-11	0	10.04	10.02	10.04	9.970	10.10	3,465,213	34,741,468	10.026	9.512	9.493	9.512	9.445	9.569	3,657,674	9.4982	0.00%
2021-08-10	0	10.04	10.04	10.06	10.02	10.22	2,653,120	26,690,419	10.060	9.512	9.512	9.531	9.493	9.682	2,800,477	9.5307	-0.59%
2021-08-09	0	10.10	10.08	10.10	9.970	10.18	3,922,141	39,480,263	10.066	9.569	9.550	9.569	9.445	9.644	4,139,980	9.5363	0.80%
2021-08-06	0	10.02	10.00	10.02	9.950	10.24	5,213,342	52,172,745	10.008	9.493	9.474	9.493	9.426	9.701	5,502,895	9.4810	-2.53%
2021-08-05	0	10.28	10.28	10.30	10.24	10.88	3,570,008	37,533,335	10.514	9.739	9.739	9.758	9.701	10.31	3,768,289	9.9603	-2.28%
2021-08-04	0	10.52	10.50	10.52	10.36	10.72	1,999,152	21,062,060	10.536	9.966	9.948	9.966	9.815	10.16	2,110,187	9.9811	0.00%
2021-08-03	0	10.52	10.50	10.52	10.22	10.54	3,141,026	32,776,241	10.435	9.966	9.948	9.966	9.682	9.985	3,315,481	9.8858	1.35%
2021-08-02	0	10.38	10.36	10.38	10.04	10.44	3,254,718	33,522,695	10.300	9.834	9.815	9.834	9.512	9.891	3,435,488	9.7578	0.97%
2021-07-30	0	10.28	10.26	10.28	10.10	10.50	6,077,958	62,218,652	10.237	9.739	9.720	9.739	9.569	9.948	6,415,533	9.6981	-1.53%
2021-07-29	0	10.44	10.44	10.46	10.36	10.58	3,575,801	37,446,328	10.472	9.891	9.891	9.910	9.815	10.02	3,774,404	9.9211	2.35%
2021-07-28	0	10.20	10.16	10.20	10.04	10.72	6,689,413	68,401,412	10.225	9.663	9.625	9.663	9.512	10.16	7,060,949	9.6873	-3.59%
2021-07-27	0	10.58	10.58	10.60	10.46	11.22	8,591,813	92,824,860	10.804	10.02	10.02	10.04	9.910	10.63	9,069,010	10.235	-4.17%
2021-07-26	0	11.04	11.04	11.06	11.04	11.60	6,307,272	70,439,263	11.168	10.46	10.46	10.48	10.46	10.99	6,657,583	10.580	-4.99%
2021-07-23	0	11.62	11.60	11.62	11.58	11.90	3,309,296	38,744,141	11.708	11.01	10.99	11.01	10.97	11.27	3,493,097	11.092	-1.36%
2021-07-22	0	11.78	11.74	11.78	11.34	11.80	3,844,154	45,136,185	11.742	11.16	11.12	11.16	10.74	11.18	4,057,662	11.124	2.79%
2021-07-21	0	11.46	11.44	11.46	11.26	11.52	2,766,000	31,576,290	11.416	10.86	10.84	10.86	10.67	10.91	2,919,626	10.815	2.14%
2021-07-20	0	11.22	11.20	11.22	11.10	11.44	3,161,661	35,534,649	11.239	10.63	10.61	10.63	10.52	10.84	3,337,262	10.648	-1.75%
2021-07-19	0	11.42	11.42	11.44	11.30	11.64	3,782,724	43,173,080	11.413	10.82	10.82	10.84	10.71	11.03	3,992,820	10.813	-2.06%
2021-07-16	0	11.66	11.64	11.66	11.32	11.66	4,108,428	47,446,411	11.549	11.05	11.03	11.05	10.72	11.05	4,336,614	10.941	2.46%
2021-07-15	0	11.38	11.38	11.40	11.28	11.54	3,757,441	42,829,332	11.399	10.78	10.78	10.80	10.69	10.93	3,966,132	10.799	0.18%
2021-07-14	0	11.36	11.36	11.38	11.22	11.48	3,498,116	39,637,535	11.331	10.76	10.76	10.78	10.63	10.88	3,692,404	10.735	-0.35%
2021-07-13	0	11.40	11.38	11.40	11.10	11.50	4,815,878	54,498,276	11.316	10.80	10.78	10.80	10.52	10.89	5,083,356	10.721	2.33%
2021-07-12	0	11.14	11.14	11.16	11.00	11.22	1,600,202	17,777,857	11.110	10.55	10.55	10.57	10.42	10.63	1,689,079	10.525	1.46%
2021-07-09	0	10.98	10.96	10.98	10.76	11.08	3,359,678	36,712,682	10.927	10.40	10.38	10.40	10.19	10.50	3,546,277	10.352	0.37%
2021-07-08	0	10.94	10.92	10.94	10.92	11.16	3,648,490	40,077,852	10.985	10.36	10.35	10.36	10.35	10.57	3,851,130	10.407	-1.80%
2021-07-07	0	11.14	11.14	11.16	11.00	11.24	2,587,500	28,800,856	11.131	10.55	10.55	10.57	10.42	10.65	2,731,212	10.545	0.00%
2021-07-06	0	11.14	11.14	11.18	10.92	11.24	3,474,383	38,468,490	11.072	10.55	10.55	10.59	10.35	10.65	3,667,353	10.489	-0.36%
2021-07-05	0	11.18	11.16	11.18	11.06	11.22	2,224,156	24,861,745	11.178	10.59	10.57	10.59	10.48	10.63	2,347,688	10.590	0.54%
2021-07-02	0	11.12	11.10	11.12	11.02	11.22	5,797,019	64,486,417	11.124	10.53	10.52	10.53	10.44	10.63	6,118,990	10.539	-0.54%
2021-06-30	0	11.18	11.16	11.18	11.06	11.26	2,753,595	30,770,592	11.175	10.59	10.57	10.59	10.48	10.67	2,906,532	10.587	1.08%
2021-06-29	0	11.06	11.06	11.08	11.04	11.40	4,445,863	49,472,530	11.128	10.48	10.48	10.50	10.46	10.80	4,692,790	10.542	-2.64%
2021-06-28	0	11.36	11.34	11.36	11.16	11.48	3,738,348	42,399,629	11.342	10.76	10.74	10.76	10.57	10.88	3,945,979	10.745	0.71%
2021-06-25	0	11.28	11.26	11.28	11.08	11.28	4,308,712	48,260,763	11.201	10.69	10.67	10.69	10.50	10.69	4,548,022	10.611	0.18%
2021-06-24	0	11.26	11.24	11.26	11.16	11.40	3,052,847	34,413,606	11.273	10.67	10.65	10.67	10.57	10.80	3,222,405	10.679	-1.05%
2021-06-23	0	11.38	11.36	11.38	11.22	11.40	1,920,615	21,742,412	11.321	10.78	10.76	10.78	10.63	10.80	2,027,288	10.725	1.07%
2021-06-22	0	11.26	11.22	11.26	11.14	11.38	3,703,443	41,543,614	11.218	10.67	10.63	10.67	10.55	10.78	3,909,135	10.627	0.54%
2021-06-21	0	11.20	11.20	11.22	11.12	11.40	3,898,685	43,836,862	11.244	10.61	10.61	10.63	10.53	10.80	4,115,221	10.652	-1.75%
2021-06-18	0	11.40	11.38	11.40	11.02	11.40	11,197,046	126,413,947	11.290	10.80	10.78	10.80	10.44	10.80	11,818,939	10.696	2.15%
2021-06-17	0	11.16	11.16	11.18	11.00	11.26	3,223,247	36,071,144	11.191	10.57	10.57	10.59	10.42	10.67	3,402,269	10.602	-0.71%
2021-06-16	0	11.24	11.24	11.26	11.24	11.60	3,292,536	37,330,095	11.338	10.65	10.65	10.67	10.65	10.99	3,475,406	10.741	-3.10%
2021-06-15	0	11.60	11.60	11.62	11.50	11.84	2,897,093	33,678,933	11.625	10.99	10.99	11.01	10.89	11.22	3,058,000	11.013	-1.86%
2021-06-11	0	11.82	11.80	11.82	11.62	11.90	2,688,540	31,686,845	11.786	11.20	11.18	11.20	11.01	11.27	2,837,864	11.166	0.68%
2021-06-10	0	11.74	11.70	11.74	11.62	11.88	2,471,667	28,930,750	11.705	11.12	11.08	11.12	11.01	11.25	2,608,945	11.089	-0.34%
2021-06-09	0	11.78	11.76	11.78	11.66	11.90	1,954,247	23,015,269	11.777	11.16	11.14	11.16	11.05	11.27	2,062,788	11.157	-0.34%
2021-06-08	0	11.82	11.80	11.82	11.72	11.96	2,833,232	33,441,896	11.803	11.20	11.18	11.20	11.10	11.33	2,990,592	11.182	-0.51%
2021-06-07	0	12.10	12.10	12.12	12.04	12.34	1,404,585	17,043,598	12.134	11.25	11.25	11.27	11.20	11.48	1,510,052	11.287	-0.49%
2021-06-04	0	12.16	12.14	12.16	12.08	12.28	2,994,555	36,411,052	12.159	11.31	11.29	11.31	11.24	11.42	3,219,410	11.310	-0.33%
2021-06-03	0	12.20	12.18	12.20	12.12	12.38	2,853,892	34,865,255	12.217	11.35	11.33	11.35	11.27	11.52	3,068,185	11.363	-1.29%
2021-06-02	0	12.36	12.32	12.36	12.24	12.54	3,299,578	40,807,088	12.367	11.50	11.46	11.50	11.39	11.66	3,547,336	11.504	0.82%
2021-06-01	0	12.26	12.24	12.26	12.24	12.56	3,524,351	43,434,981	12.324	11.40	11.39	11.40	11.39	11.68	3,788,987	11.463	-2.54%
2021-05-31	0	12.58	12.56	12.58	12.38	12.72	3,527,171	44,291,898	12.557	11.70	11.68	11.70	11.52	11.83	3,792,019	11.680	0.48%
2021-05-28	0	12.52	12.50	12.52	12.40	12.70	3,883,490	48,661,110	12.530	11.65	11.63	11.65	11.53	11.81	4,175,093	11.655	0.48%
2021-05-27	0	12.46	12.44	12.46	12.32	12.60	11,541,501	143,724,372	12.453	11.59	11.57	11.59	11.46	11.72	12,408,128	11.583	-0.64%
2021-05-26	0	12.54	12.50	12.54	12.22	12.64	8,286,645	103,467,664	12.486	11.66	11.63	11.66	11.37	11.76	8,908,872	11.614	2.62%
2021-05-25	0	12.22	12.20	12.22	11.72	12.22	6,241,922	75,344,546	12.071	11.37	11.35	11.37	10.90	11.37	6,710,615	11.228	3.21%
2021-05-24	0	11.84	11.82	11.84	11.56	11.84	2,624,446	30,794,766	11.734	11.01	10.99	11.01	10.75	11.01	2,821,510	10.914	0.85%
2021-05-21	0	11.74	11.72	11.74	11.74	12.04	3,039,148	35,913,326	11.817	10.92	10.90	10.92	10.92	11.20	3,267,351	10.992	-1.68%
2021-05-20	0	11.94	11.90	11.94	11.84	12.04	3,268,754	39,011,522	11.935	11.11	11.07	11.11	11.01	11.20	3,514,198	11.101	-0.17%
2021-05-18	0	11.96	11.92	11.96	11.82	12.06	3,616,781	43,262,955	11.962	11.12	11.09	11.12	10.99	11.22	3,888,357	11.126	0.67%
2021-05-17	0	11.88	11.88	11.90	11.70	11.98	3,575,069	42,351,930	11.847	11.05	11.05	11.07	10.88	11.14	3,843,513	11.019	1.02%
2021-05-14	0	11.76	11.72	11.76	11.54	11.86	5,255,240	61,578,610	11.718	10.94	10.90	10.94	10.73	11.03	5,649,845	10.899	2.62%
2021-05-13	0	11.46	11.46	11.50	11.46	11.78	3,307,624	38,267,963	11.570	10.66	10.66	10.70	10.66	10.96	3,555,987	10.762	-2.22%
2021-05-12	0	11.72	11.72	11.74	11.64	11.94	3,618,000	42,468,237	11.738	10.90	10.90	10.92	10.83	11.11	3,889,668	10.918	-1.35%
2021-05-11	0	11.88	11.86	11.88	11.78	12.28	5,910,990	70,403,922	11.911	11.05	11.03	11.05	10.96	11.42	6,354,834	11.079	-3.57%
2021-05-10	0	12.32	12.32	12.34	12.22	12.74	10,557,524	131,205,525	12.428	11.46	11.46	11.48	11.37	11.85	11,350,266	11.560	5.84%
2021-05-07	0	11.64	11.62	11.64	11.62	11.90	4,514,591	52,909,876	11.720	10.83	10.81	10.83	10.81	11.07	4,853,582	10.901	-0.85%
2021-05-06	0	11.74	11.72	11.74	11.32	12.22	14,524,994	169,914,023	11.698	10.92	10.90	10.92	10.53	11.37	15,615,645	10.881	-6.23%
2021-05-05	0	12.52	12.52	12.54	12.44	13.14	7,926,448	100,805,726	12.718	11.65	11.65	11.66	11.57	12.22	8,521,628	11.829	-5.44%
2021-05-04	0	13.24	13.22	13.24	11.52	13.42	18,800,954	239,119,583	12.719	12.32	12.30	12.32	10.72	12.48	20,212,678	11.830	13.55%
2021-05-03	0	11.66	11.66	11.68	11.06	11.80	6,509,078	75,128,139	11.542	10.85	10.85	10.86	10.29	10.98	6,997,831	10.736	4.29%
2021-04-30	0	11.18	11.16	11.18	11.08	11.40	4,744,089	53,156,555	11.205	10.40	10.38	10.40	10.31	10.60	5,100,313	10.422	-0.53%
2021-04-29	0	11.24	11.22	11.24	10.98	11.28	2,320,510	25,952,128	11.184	10.45	10.44	10.45	10.21	10.49	2,494,752	10.403	2.37%
2021-04-28	0	10.98	10.96	10.98	10.78	11.04	3,382,996	36,940,755	10.920	10.21	10.19	10.21	10.03	10.27	3,637,018	10.157	0.92%
2021-04-27	0	10.88	10.86	10.88	10.80	11.00	2,530,891	27,483,261	10.859	10.12	10.10	10.12	10.05	10.23	2,720,930	10.101	-0.55%
2021-04-26	0	10.94	10.94	10.98	10.88	11.12	4,216,792	46,300,250	10.980	10.18	10.18	10.21	10.12	10.34	4,533,422	10.213	-1.44%
2021-04-23	0	11.10	11.06	11.10	10.84	11.10	2,018,428	22,218,345	11.008	10.32	10.29	10.32	10.08	10.32	2,169,988	10.239	1.46%
2021-04-22	0	10.94	10.94	10.96	10.92	11.28	2,738,660	30,102,258	10.992	10.18	10.18	10.19	10.16	10.49	2,944,300	10.224	-1.97%
2021-04-21	0	11.16	11.14	11.16	11.12	11.46	2,110,395	23,643,556	11.203	10.38	10.36	10.38	10.34	10.66	2,268,860	10.421	-2.79%
2021-04-20	0	11.48	11.48	11.50	11.40	11.58	3,340,850	38,363,383	11.483	10.68	10.68	10.70	10.60	10.77	3,591,707	10.681	-0.52%
2021-04-19	0	11.54	11.52	11.54	11.32	11.60	3,175,027	36,529,041	11.505	10.73	10.72	10.73	10.53	10.79	3,413,433	10.702	1.23%
2021-04-16	0	11.40	11.40	11.42	11.30	11.48	3,099,852	35,318,429	11.394	10.60	10.60	10.62	10.51	10.68	3,332,613	10.598	0.53%
2021-04-15	0	11.34	11.32	11.34	11.18	11.38	2,558,763	28,885,508	11.289	10.55	10.53	10.55	10.40	10.59	2,750,895	10.500	-0.35%
2021-04-14	0	11.38	11.36	11.38	11.24	11.40	2,349,740	26,658,473	11.345	10.59	10.57	10.59	10.45	10.60	2,526,177	10.553	0.71%
2021-04-13	0	11.30	11.30	11.32	11.08	11.38	5,220,977	58,800,694	11.262	10.51	10.51	10.53	10.31	10.59	5,613,009	10.476	0.18%
2021-04-12	0	11.28	11.28	11.30	10.96	11.44	6,634,779	74,244,235	11.190	10.49	10.49	10.51	10.19	10.64	7,132,971	10.409	-0.70%
2021-04-09	0	11.36	11.34	11.36	11.26	11.44	3,340,202	37,864,081	11.336	10.57	10.55	10.57	10.47	10.64	3,591,011	10.544	-0.35%
2021-04-08	0	11.40	11.40	11.42	11.18	11.48	4,324,712	49,038,334	11.339	10.60	10.60	10.62	10.40	10.68	4,649,446	10.547	0.35%
2021-04-07	0	11.36	11.34	11.36	10.90	11.36	6,883,109	77,145,245	11.208	10.57	10.55	10.57	10.14	10.57	7,399,947	10.425	2.90%
2021-04-01	0	11.04	11.02	11.04	10.72	11.08	4,270,245	46,713,729	10.939	10.27	10.25	10.27	9.971	10.31	4,590,889	10.175	1.47%
2021-03-31	0	10.88	10.86	10.88	10.70	11.22	8,132,036	88,516,978	10.885	10.12	10.10	10.12	9.953	10.44	8,742,654	10.125	-5.06%
2021-03-30	0	11.46	11.42	11.46	11.00	11.46	5,068,991	57,256,030	11.295	10.66	10.62	10.66	10.23	10.66	5,449,611	10.506	3.62%
2021-03-29	0	11.06	11.02	11.06	10.70	11.06	4,025,730	44,194,221	10.978	10.29	10.25	10.29	9.953	10.29	4,328,014	10.211	2.79%
2021-03-26	0	10.76	10.72	10.76	10.52	10.82	2,148,027	23,065,406	10.738	10.01	9.971	10.01	9.785	10.06	2,309,318	9.9880	0.94%
2021-03-25	0	10.66	10.64	10.66	10.44	10.70	4,273,797	45,403,280	10.624	9.915	9.897	9.915	9.711	9.953	4,594,707	9.8816	0.57%
2021-03-24	0	10.60	10.60	10.62	10.52	10.98	5,086,872	54,171,515	10.649	9.860	9.860	9.878	9.785	10.21	5,468,835	9.9055	-3.81%
2021-03-23	0	11.02	11.00	11.02	10.94	11.36	2,395,460	26,414,294	11.027	10.25	10.23	10.25	10.18	10.57	2,575,330	10.257	-1.96%
2021-03-22	0	11.24	11.20	11.24	10.94	11.28	3,859,102	43,242,220	11.205	10.45	10.42	10.45	10.18	10.49	4,148,874	10.423	2.18%
2021-03-19	0	11.00	11.00	11.02	10.86	11.10	9,084,923	99,857,296	10.992	10.23	10.23	10.25	10.10	10.32	9,767,091	10.224	-1.26%
2021-03-18	0	11.14	11.12	11.14	11.10	11.40	3,600,785	40,284,518	11.188	10.36	10.34	10.36	10.32	10.60	3,871,160	10.406	-1.59%
2021-03-17	0	11.32	11.30	11.32	11.22	11.40	3,574,907	40,469,172	11.320	10.53	10.51	10.53	10.44	10.60	3,843,339	10.530	0.00%
2021-03-16	0	11.32	11.30	11.32	11.04	11.32	4,451,892	50,048,920	11.242	10.53	10.51	10.53	10.27	10.53	4,786,175	10.457	1.62%
2021-03-15	0	11.14	11.14	11.16	11.08	11.30	2,975,679	33,164,609	11.145	10.36	10.36	10.38	10.31	10.51	3,199,116	10.367	-0.36%
2021-03-12	0	11.18	11.16	11.18	11.14	11.46	5,047,963	56,942,202	11.280	10.40	10.38	10.40	10.36	10.66	5,427,004	10.492	-1.06%
2021-03-11	0	11.30	11.28	11.30	11.14	11.40	3,501,637	39,537,995	11.291	10.51	10.49	10.51	10.36	10.60	3,764,568	10.503	0.00%
2021-03-10	0	11.30	11.28	11.30	11.10	11.40	6,331,460	71,407,840	11.278	10.51	10.49	10.51	10.32	10.60	6,806,876	10.491	1.80%
2021-03-09	0	11.10	11.08	11.10	10.66	11.20	9,677,221	106,114,263	10.965	10.32	10.31	10.32	9.915	10.42	10,403,863	10.200	1.46%
2021-03-08	0	10.94	10.94	10.96	10.92	11.48	5,813,899	64,494,491	11.093	10.18	10.18	10.19	10.16	10.68	6,250,452	10.318	-3.01%
2021-03-05	0	11.28	11.26	11.28	11.00	11.38	7,882,038	88,143,620	11.183	10.49	10.47	10.49	10.23	10.59	8,473,884	10.402	-0.88%
2021-03-04	0	11.38	11.38	11.40	11.32	11.76	6,464,412	74,111,885	11.465	10.59	10.59	10.60	10.53	10.94	6,949,811	10.664	-3.72%
2021-03-03	0	11.82	11.82	11.84	11.80	11.92	2,112,014	24,998,321	11.836	10.99	10.99	11.01	10.98	11.09	2,270,601	11.010	0.00%
2021-03-02	0	11.82	11.80	11.82	11.76	12.08	4,908,549	58,249,480	11.867	10.99	10.98	10.99	10.94	11.24	5,277,122	11.038	-0.51%
2021-03-01	0	11.88	11.88	11.90	11.70	11.94	5,851,736	69,000,132	11.791	11.05	11.05	11.07	10.88	11.11	6,291,131	10.968	2.06%
2021-02-26	0	11.64	11.64	11.66	11.56	11.86	10,403,286	121,277,509	11.658	10.83	10.83	10.85	10.75	11.03	11,184,447	10.843	-3.00%
2021-02-25	0	12.00	11.98	12.00	11.80	12.08	6,224,946	74,637,926	11.990	11.16	11.14	11.16	10.98	11.24	6,692,364	11.153	0.84%
2021-02-24	0	11.90	11.90	11.92	11.72	12.26	8,989,139	107,200,283	11.926	11.07	11.07	11.09	10.90	11.40	9,664,115	11.093	-2.14%
2021-02-23	0	12.16	12.16	12.18	12.02	12.28	6,958,009	84,565,176	12.154	11.31	11.31	11.33	11.18	11.42	7,480,471	11.305	0.16%
2021-02-22	0	12.14	12.12	12.14	11.98	12.32	8,759,744	106,324,041	12.138	11.29	11.27	11.29	11.14	11.46	9,417,495	11.290	-0.33%
2021-02-19	0	12.18	12.16	12.18	11.92	12.26	8,278,507	99,776,698	12.053	11.33	11.31	11.33	11.09	11.40	8,900,123	11.211	-0.16%
2021-02-18	0	12.20	12.16	12.20	12.10	12.38	5,698,570	69,653,721	12.223	11.35	11.31	11.35	11.25	11.52	6,126,464	11.369	-0.81%
2021-02-17	0	12.30	12.28	12.30	12.12	12.42	5,949,849	73,057,790	12.279	11.44	11.42	11.44	11.27	11.55	6,396,611	11.421	1.65%
2021-02-16	0	12.10	12.08	12.10	11.90	12.18	3,189,108	38,466,167	12.062	11.25	11.24	11.25	11.07	11.33	3,428,571	11.219	0.83%
2021-02-11	0	12.00	12.00	12.04	11.74	12.06	2,131,954	25,472,170	11.948	11.16	11.16	11.20	10.92	11.22	2,292,038	11.113	1.18%
2021-02-10	0	11.86	11.84	11.86	11.66	11.90	4,649,765	54,921,011	11.812	11.03	11.01	11.03	10.85	11.07	4,998,906	10.987	0.17%
2021-02-09	0	11.84	11.84	11.86	11.54	11.88	3,657,888	43,084,562	11.779	11.01	11.01	11.03	10.73	11.05	3,932,551	10.956	1.37%
2021-02-08	0	11.68	11.68	11.70	11.58	11.88	5,494,874	64,434,825	11.726	10.86	10.86	10.88	10.77	11.05	5,907,473	10.907	0.17%
2021-02-05	0	11.66	11.64	11.66	11.40	11.76	6,379,156	74,175,458	11.628	10.85	10.83	10.85	10.60	10.94	6,858,153	10.816	-0.17%
2021-02-04	0	11.68	11.66	11.68	11.58	12.00	3,988,401	46,714,392	11.713	10.86	10.85	10.86	10.77	11.16	4,287,882	10.895	-2.01%
2021-02-03	0	11.92	11.92	11.94	11.82	12.08	6,282,048	74,905,928	11.924	11.09	11.09	11.11	10.99	11.24	6,753,754	11.091	0.00%
2021-02-02	0	11.92	11.92	11.96	11.82	12.14	5,374,593	64,208,761	11.947	11.09	11.09	11.12	10.99	11.29	5,778,160	11.112	0.68%
2021-02-01	0	11.84	11.84	11.86	11.54	12.00	7,429,142	87,528,750	11.782	11.01	11.01	11.03	10.73	11.16	7,986,981	10.959	0.34%
2021-01-29	0	11.80	11.78	11.80	11.70	12.02	5,712,995	67,752,046	11.859	10.98	10.96	10.98	10.88	11.18	6,141,972	11.031	0.00%
2021-01-28	0	11.80	11.78	11.80	11.70	11.96	6,479,422	76,498,258	11.806	10.98	10.96	10.98	10.88	11.12	6,965,948	10.982	-1.67%
2021-01-27	0	12.00	12.00	12.06	11.82	12.10	4,877,405	58,531,382	12.001	11.16	11.16	11.22	10.99	11.25	5,243,639	11.162	0.67%
2021-01-26	0	11.92	11.90	11.92	11.82	12.08	7,253,708	86,514,066	11.927	11.09	11.07	11.09	10.99	11.24	7,798,374	11.094	-0.17%
2021-01-25	0	11.94	11.92	11.94	11.74	12.02	6,414,050	76,374,437	11.907	11.11	11.09	11.11	10.92	11.18	6,895,668	11.076	0.67%
2021-01-22	0	11.86	11.84	11.86	11.72	12.24	8,579,293	101,943,133	11.883	11.03	11.01	11.03	10.90	11.39	9,223,494	11.053	-3.10%
2021-01-21	0	12.24	12.24	12.26	12.22	12.70	5,857,684	72,404,358	12.361	11.39	11.39	11.40	11.37	11.81	6,297,525	11.497	-1.92%
2021-01-20	0	12.48	12.46	12.48	12.28	12.70	9,095,459	113,765,628	12.508	11.61	11.59	11.61	11.42	11.81	9,778,418	11.634	-0.16%
2021-01-19	0	12.50	12.48	12.50	12.18	12.50	11,892,873	147,373,725	12.392	11.63	11.61	11.63	11.33	11.63	12,785,884	11.526	1.96%
2021-01-18	0	12.26	12.24	12.26	11.82	12.30	5,579,256	67,435,530	12.087	11.40	11.39	11.40	10.99	11.44	5,998,191	11.243	1.49%
2021-01-15	0	12.08	12.02	12.08	11.82	12.10	6,525,549	78,084,684	11.966	11.24	11.18	11.24	10.99	11.25	7,015,539	11.130	-0.17%
2021-01-14	0	12.10	12.08	12.10	12.02	12.22	3,709,284	44,814,528	12.082	11.25	11.24	11.25	11.18	11.37	3,987,806	11.238	-0.33%
2021-01-13	0	12.14	12.12	12.14	12.04	12.38	5,012,650	61,053,234	12.180	11.29	11.27	11.29	11.20	11.52	5,389,039	11.329	-0.16%
2021-01-12	0	12.16	12.14	12.16	11.98	12.18	5,009,102	60,601,477	12.098	11.31	11.29	11.31	11.14	11.33	5,385,225	11.253	0.00%
2021-01-11	0	12.16	12.14	12.16	12.00	12.50	7,634,885	93,551,717	12.253	11.31	11.29	11.31	11.16	11.63	8,208,172	11.397	-0.82%
2021-01-08	0	12.26	12.22	12.26	11.86	12.26	10,490,189	126,961,332	12.103	11.40	11.37	11.40	11.03	11.40	11,277,875	11.258	2.34%
2021-01-07	0	11.98	11.96	11.98	11.80	12.02	5,354,492	63,902,204	11.934	11.14	11.12	11.14	10.98	11.18	5,756,550	11.101	-0.83%
2021-01-06	0	12.08	12.06	12.08	11.96	12.10	4,631,826	55,761,068	12.039	11.24	11.22	11.24	11.12	11.25	4,979,620	11.198	-0.33%
2021-01-05	0	12.12	12.10	12.12	11.86	12.16	6,522,224	78,746,243	12.074	11.27	11.25	11.27	11.03	11.31	7,011,964	11.230	0.17%
2021-01-04	0	12.10	12.08	12.10	11.92	12.20	6,641,226	80,097,138	12.061	11.25	11.24	11.25	11.09	11.35	7,139,902	11.218	-0.66%
2020-12-31	0	12.18	12.18	12.20	11.72	12.28	8,624,422	104,117,063	12.072	11.33	11.33	11.35	10.90	11.42	9,272,012	11.229	2.70%
2020-12-30	0	11.86	11.84	11.86	11.68	11.88	4,801,392	56,692,402	11.808	11.03	11.01	11.03	10.86	11.05	5,161,918	10.983	1.19%
2020-12-29	0	11.72	11.72	11.74	11.56	11.84	7,859,312	91,973,516	11.703	10.90	10.90	10.92	10.75	11.01	8,449,451	10.885	-0.17%
2020-12-28	0	11.74	11.74	11.76	11.54	11.86	6,468,971	76,084,084	11.761	10.92	10.92	10.94	10.73	11.03	6,954,712	10.940	1.38%
2020-12-24	0	11.58	11.58	11.60	11.42	11.64	2,177,449	25,173,553	11.561	10.77	10.77	10.79	10.62	10.83	2,340,949	10.754	0.87%
2020-12-23	0	11.48	11.44	11.48	11.30	11.52	4,699,297	53,772,328	11.443	10.68	10.64	10.68	10.51	10.72	5,052,157	10.643	-0.35%
2020-12-22	0	11.52	11.50	11.52	11.30	11.58	6,517,473	74,840,818	11.483	10.72	10.70	10.72	10.51	10.77	7,006,856	10.681	0.52%
2020-12-21	0	11.46	11.44	11.46	11.26	11.50	4,664,695	53,280,526	11.422	10.66	10.64	10.66	10.47	10.70	5,014,957	10.624	0.35%
2020-12-18	0	11.42	11.40	11.42	11.36	11.68	6,013,160	68,647,959	11.416	10.62	10.60	10.62	10.57	10.86	6,464,676	10.619	-1.38%
2020-12-17	0	11.58	11.54	11.58	11.26	11.88	12,184,513	140,192,795	11.506	10.77	10.73	10.77	10.47	11.05	13,099,423	10.702	-1.03%
2020-12-16	0	11.70	11.68	11.70	11.44	11.78	11,728,187	136,590,939	11.646	10.88	10.86	10.88	10.64	10.96	12,608,832	10.833	2.45%
2020-12-15	0	11.42	11.40	11.42	11.02	11.50	12,082,486	137,514,955	11.381	10.62	10.60	10.62	10.25	10.70	12,989,735	10.586	1.96%
2020-12-14	0	11.20	11.18	11.20	11.00	11.24	7,961,056	88,908,744	11.168	10.42	10.40	10.42	10.23	10.45	8,558,835	10.388	2.00%
2020-12-11	0	10.98	10.96	10.98	10.80	11.10	7,184,187	78,528,301	10.931	10.21	10.19	10.21	10.05	10.32	7,723,633	10.167	0.00%
2020-12-10	0	10.98	10.98	11.00	10.82	11.10	5,446,839	59,735,083	10.967	10.21	10.21	10.23	10.06	10.32	5,855,831	10.201	-0.36%
2020-12-09	0	11.02	10.96	11.02	10.92	11.08	3,090,839	34,000,553	11.000	10.25	10.19	10.25	10.16	10.31	3,322,924	10.232	0.55%
2020-12-08	0	10.96	10.92	10.96	10.82	11.02	6,908,754	75,480,326	10.925	10.19	10.16	10.19	10.06	10.25	7,427,518	10.162	-0.54%
2020-12-07	0	11.02	11.00	11.02	10.86	11.48	11,087,713	122,329,951	11.033	10.25	10.23	10.25	10.10	10.68	11,920,266	10.262	-1.43%
2020-12-04	0	11.18	11.18	11.20	10.72	11.18	43,122,659	477,232,569	11.067	10.40	10.40	10.42	9.971	10.40	46,360,649	10.294	2.19%
2020-12-03	0	10.94	10.94	10.96	10.62	11.00	13,199,421	142,743,093	10.814	10.18	10.18	10.19	9.878	10.23	14,190,538	10.059	0.37%
2020-12-02	0	10.90	10.88	10.90	10.78	11.04	9,162,962	99,625,993	10.873	10.14	10.12	10.14	10.03	10.27	9,850,990	10.113	-0.37%
2020-12-01	0	10.94	10.94	10.96	10.92	11.18	4,148,731	45,663,088	11.007	10.18	10.18	10.19	10.16	10.40	4,460,251	10.238	-2.32%
2020-11-30	0	11.20	11.18	11.20	11.02	11.38	31,488,260	352,070,717	11.181	10.42	10.40	10.42	10.25	10.59	33,852,647	10.400	1.27%
2020-11-27	0	11.06	11.06	11.10	11.00	11.12	4,774,806	52,801,684	11.058	10.29	10.29	10.32	10.23	10.34	5,133,336	10.286	0.36%
2020-11-26	0	11.02	11.00	11.02	10.80	11.10	4,111,043	45,159,645	10.985	10.25	10.23	10.25	10.05	10.32	4,419,733	10.218	-0.36%
2020-11-25	0	11.06	11.04	11.06	10.94	11.20	9,103,117	100,570,977	11.048	10.29	10.27	10.29	10.18	10.42	9,786,651	10.276	0.55%
2020-11-24	0	11.00	11.00	11.02	10.96	11.18	5,353,463	59,131,385	11.045	10.23	10.23	10.25	10.19	10.40	5,755,443	10.274	-1.26%
2020-11-23	0	11.14	11.12	11.14	10.96	11.20	6,771,208	74,971,684	11.072	10.36	10.34	10.36	10.19	10.42	7,279,644	10.299	-0.54%
2020-11-20	0	11.20	11.18	11.20	10.96	11.24	11,377,391	126,346,524	11.105	10.42	10.40	10.42	10.19	10.45	12,231,695	10.329	0.90%
2020-11-19	0	11.10	11.08	11.10	10.82	11.12	13,925,590	153,339,320	11.011	10.32	10.31	10.32	10.06	10.34	14,971,233	10.242	0.54%
2020-11-18	0	11.04	11.02	11.04	10.80	11.10	16,362,318	179,675,355	10.981	10.27	10.25	10.27	10.05	10.32	17,590,930	10.214	2.03%
2020-11-17	0	10.82	10.82	10.84	10.74	11.16	15,237,341	165,502,610	10.862	10.06	10.06	10.08	9.990	10.38	16,381,481	10.103	-1.46%
2020-11-16	0	10.98	10.96	10.98	10.90	11.10	12,229,593	134,195,920	10.973	10.21	10.19	10.21	10.14	10.32	13,147,887	10.207	0.37%
2020-11-13	0	10.94	10.94	10.96	10.74	11.08	14,706,572	160,840,254	10.937	10.18	10.18	10.19	9.990	10.31	15,810,858	10.173	-0.73%
2020-11-12	0	11.02	11.00	11.02	10.76	11.04	18,431,295	202,073,503	10.964	10.25	10.23	10.25	10.01	10.27	19,815,262	10.198	1.10%
2020-11-11	0	10.90	10.88	10.90	10.50	10.90	17,443,866	188,193,206	10.789	10.14	10.12	10.14	9.767	10.14	18,753,689	10.035	1.30%
2020-11-10	0	10.76	10.74	10.76	10.46	10.82	38,331,890	408,644,256	10.661	10.01	9.990	10.01	9.729	10.06	41,210,151	9.9161	6.75%
2020-11-09	0	10.08	10.06	10.08	9.770	10.10	12,317,900	123,033,946	9.9882	9.376	9.357	9.376	9.088	9.395	13,242,825	9.2906	3.60%
2020-11-06	0	9.730	9.720	9.730	9.640	10.12	22,665,771	222,971,332	9.8374	9.050	9.041	9.050	8.967	9.413	24,367,696	9.1503	-2.51%
2020-11-05	0	9.980	9.970	9.980	9.770	9.990	12,158,230	120,253,463	9.8907	9.283	9.274	9.283	9.088	9.292	13,071,166	9.1999	3.21%
2020-11-04	0	9.670	9.660	9.670	9.520	9.760	7,976,303	77,173,292	9.6753	8.995	8.985	8.995	8.855	9.078	8,575,227	8.9996	0.00%
2020-11-03	0	9.670	9.670	9.700	9.430	9.710	6,964,197	67,134,763	9.6400	8.995	8.995	9.023	8.771	9.032	7,487,124	8.9667	1.90%
2020-11-02	0	9.490	9.490	9.500	9.270	9.540	7,698,422	72,661,619	9.4385	8.827	8.827	8.836	8.623	8.874	8,276,480	8.7793	1.61%
2020-10-30	0	9.340	9.330	9.340	9.310	9.510	8,213,147	77,191,019	9.3985	8.688	8.678	8.688	8.660	8.846	8,829,855	8.7420	-0.95%
2020-10-29	0	9.430	9.430	9.460	9.280	9.520	12,024,865	113,284,213	9.4208	8.771	8.771	8.799	8.632	8.855	12,927,787	8.7628	-0.63%
2020-10-28	0	9.490	9.470	9.490	9.250	9.510	9,384,002	88,212,574	9.4003	8.827	8.809	8.827	8.604	8.846	10,088,627	8.7438	0.85%
2020-10-27	0	9.410	9.390	9.410	9.260	9.490	11,399,580	106,614,496	9.3525	8.753	8.734	8.753	8.613	8.827	12,255,551	8.6993	0.00%
2020-10-23	0	9.410	9.400	9.410	9.270	9.530	13,779,996	129,833,111	9.4219	8.753	8.743	8.753	8.623	8.864	14,814,707	8.7638	0.53%
2020-10-22	0	9.360	9.360	9.380	9.250	9.460	8,762,453	81,931,485	9.3503	8.706	8.706	8.725	8.604	8.799	9,420,407	8.6972	-0.11%
2020-10-21	0	9.370	9.370	9.380	9.240	9.440	10,233,684	95,827,889	9.3640	8.716	8.716	8.725	8.595	8.781	11,002,110	8.7100	0.54%
2020-10-20	0	9.320	9.310	9.320	9.150	9.360	9,444,677	87,797,247	9.2960	8.669	8.660	8.669	8.511	8.706	10,153,858	8.6467	0.43%
2020-10-19	0	9.280	9.240	9.280	9.120	9.320	9,742,418	89,752,326	9.2125	8.632	8.595	8.632	8.483	8.669	10,473,956	8.5691	1.31%
2020-10-16	0	9.160	9.160	9.190	9.050	9.210	6,197,804	56,646,484	9.1398	8.520	8.520	8.548	8.418	8.567	6,663,184	8.5014	0.66%
2020-10-15	0	9.100	9.080	9.100	9.020	9.260	8,270,424	75,435,267	9.1211	8.464	8.446	8.464	8.390	8.613	8,891,433	8.4840	-1.73%
2020-10-14	0	9.260	9.260	9.280	9.100	9.300	9,624,672	88,993,162	9.2464	8.613	8.613	8.632	8.464	8.650	10,347,368	8.6006	-0.32%
2020-10-12	0	9.290	9.290	9.310	9.100	9.320	14,405,902	132,316,792	9.1849	8.641	8.641	8.660	8.464	8.669	15,487,611	8.5434	2.20%
2020-10-09	0	9.090	9.090	9.100	9.040	9.190	8,966,524	81,830,945	9.1263	8.455	8.455	8.464	8.409	8.548	9,639,801	8.4889	-1.09%
2020-10-08	0	9.190	9.180	9.190	9.000	9.200	7,557,042	68,939,195	9.1225	8.548	8.539	8.548	8.371	8.557	8,124,484	8.4854	1.77%
2020-10-07	0	9.030	9.020	9.030	9.030	9.210	4,760,312	43,327,390	9.1018	8.399	8.390	8.399	8.399	8.567	5,117,754	8.4661	-1.31%
2020-10-06	0	9.150	9.150	9.160	9.070	9.220	3,368,274	30,841,295	9.1564	8.511	8.511	8.520	8.437	8.576	3,621,191	8.5169	0.44%
2020-10-05	0	9.110	9.100	9.110	8.920	9.180	6,023,478	54,631,680	9.0698	8.474	8.464	8.474	8.297	8.539	6,475,768	8.4363	1.22%
2020-09-30	0	9.000	9.000	9.040	8.860	9.080	8,251,479	74,086,153	8.9785	8.371	8.371	8.409	8.241	8.446	8,871,065	8.3514	2.27%
2020-09-29	0	8.800	8.790	8.800	8.610	8.860	10,640,156	92,966,693	8.7373	8.185	8.176	8.185	8.009	8.241	11,439,103	8.1271	-0.45%
2020-09-28	0	8.840	8.840	8.850	8.700	8.880	10,178,068	89,814,156	8.8243	8.223	8.223	8.232	8.092	8.260	10,942,318	8.2080	1.61%
2020-09-25	0	8.700	8.700	8.710	8.600	8.800	13,809,987	120,213,076	8.7048	8.092	8.092	8.102	7.999	8.185	14,846,950	8.0968	0.00%
2020-09-24	0	8.700	8.700	8.710	8.530	8.780	12,848,668	111,057,935	8.6435	8.092	8.092	8.102	7.934	8.167	13,813,448	8.0398	0.23%
2020-09-23	0	8.680	8.680	8.690	8.450	8.770	24,854,310	215,587,992	8.6741	8.074	8.074	8.083	7.860	8.157	26,720,568	8.0682	-0.57%
2020-09-22	0	8.730	8.730	8.750	8.620	8.860	27,470,174	240,222,753	8.7449	8.120	8.120	8.139	8.018	8.241	29,532,852	8.1341	-1.24%
2020-09-21	0	8.840	8.840	8.850	8.690	8.930	20,774,048	184,053,328	8.8598	8.223	8.223	8.232	8.083	8.306	22,333,928	8.2410	-0.90%
2020-09-18	0	8.920	8.900	8.920	8.620	8.950	20,119,581	178,533,620	8.8736	8.297	8.278	8.297	8.018	8.325	21,630,318	8.2539	3.84%
2020-09-17	0	8.590	8.580	8.590	8.450	8.640	9,077,554	77,858,729	8.5771	7.990	7.981	7.990	7.860	8.037	9,759,168	7.9780	1.06%
2020-09-16	0	8.500	8.450	8.500	8.370	8.580	9,578,344	81,494,489	8.5082	7.906	7.860	7.906	7.785	7.981	10,297,562	7.9140	1.67%
2020-09-15	0	8.360	8.350	8.360	8.360	8.470	9,425,143	79,170,770	8.4000	7.776	7.767	7.776	7.776	7.878	10,132,857	7.8133	-1.18%
2020-09-14	0	8.460	8.440	8.460	8.390	8.570	6,038,097	51,113,360	8.4651	7.869	7.851	7.869	7.804	7.971	6,491,485	7.8739	0.59%
2020-09-11	0	8.410	8.390	8.410	8.290	8.500	7,140,855	59,946,939	8.3949	7.823	7.804	7.823	7.711	7.906	7,677,047	7.8086	-0.47%
2020-09-10	0	8.450	8.440	8.450	8.450	8.620	4,868,008	41,430,162	8.5107	7.860	7.851	7.860	7.860	8.018	5,233,537	7.9163	-0.82%
2020-09-09	0	8.520	8.520	8.530	8.500	8.740	9,633,992	82,813,398	8.5960	7.925	7.925	7.934	7.906	8.130	10,357,388	7.9956	-2.52%
2020-09-08	0	8.740	8.740	8.760	8.520	8.880	12,524,956	110,222,334	8.8002	8.130	8.130	8.148	7.925	8.260	13,465,429	8.1856	2.10%
2020-09-07	0	8.560	8.540	8.560	8.470	8.720	6,439,925	55,258,878	8.5807	7.962	7.944	7.962	7.878	8.111	6,923,485	7.9814	0.12%
2020-09-04	0	8.550	8.550	8.580	8.410	8.610	11,442,376	97,331,100	8.5062	7.953	7.953	7.981	7.823	8.009	12,301,560	7.9121	-0.35%
2020-09-03	0	8.580	8.580	8.630	8.510	8.700	12,095,106	103,905,026	8.5907	7.981	7.981	8.027	7.916	8.092	13,003,302	7.9907	-0.12%
2020-09-02	0	8.590	8.580	8.590	8.550	8.750	14,212,331	122,825,509	8.6422	7.990	7.981	7.990	7.953	8.139	15,279,505	8.0386	-1.15%
2020-09-01	0	8.690	8.670	8.690	8.600	8.740	8,585,379	74,494,240	8.6769	8.083	8.064	8.083	7.999	8.130	9,230,037	8.0708	0.70%
2020-08-31	0	8.630	8.610	8.630	8.570	9.050	15,839,733	139,480,060	8.8057	8.027	8.009	8.027	7.971	8.418	17,029,105	8.1907	0.23%
2020-08-28	0	8.610	8.600	8.610	8.580	8.850	8,056,404	70,089,320	8.6998	8.009	7.999	8.009	7.981	8.232	8,661,342	8.0922	-1.15%
2020-08-27	0	8.710	8.700	8.710	8.570	8.850	9,398,062	81,299,097	8.6506	8.102	8.092	8.102	7.971	8.232	10,103,743	8.0464	-1.14%
2020-08-26	0	8.810	8.780	8.810	8.750	8.970	5,645,346	49,845,821	8.8295	8.195	8.167	8.195	8.139	8.344	6,069,243	8.2129	-1.23%
2020-08-25	0	8.920	8.920	8.940	8.880	9.080	2,948,600	26,381,342	8.9471	8.297	8.297	8.316	8.260	8.446	3,170,004	8.3222	-0.22%
2020-08-24	0	8.940	8.940	8.950	8.870	9.000	6,479,097	57,859,089	8.9301	8.316	8.316	8.325	8.250	8.371	6,965,599	8.3064	0.22%
2020-08-21	0	8.920	8.920	8.930	8.860	9.040	5,217,099	46,584,913	8.9293	8.297	8.297	8.306	8.241	8.409	5,608,840	8.3056	0.11%
2020-08-20	0	8.910	8.910	8.920	8.870	9.050	5,452,493	48,552,383	8.9046	8.288	8.288	8.297	8.250	8.418	5,861,909	8.2827	-1.55%
2020-08-19	0	9.050	9.050	9.060	8.950	9.130	6,015,247	54,340,512	9.0338	8.418	8.418	8.427	8.325	8.492	6,466,919	8.4028	-0.22%
2020-08-18	0	9.070	9.070	9.080	9.030	9.300	9,705,577	88,645,936	9.1335	8.437	8.437	8.446	8.399	8.650	10,434,348	8.4956	-1.41%
2020-08-17	0	9.200	9.190	9.200	9.130	9.330	12,332,754	113,871,208	9.2332	8.557	8.548	8.557	8.492	8.678	13,258,795	8.5884	-0.54%
2020-08-14	0	9.250	9.250	9.260	9.190	9.320	5,035,422	46,555,177	9.2455	8.604	8.604	8.613	8.548	8.669	5,413,521	8.5998	-0.75%
2020-08-13	0	9.320	9.300	9.320	9.270	9.400	3,014,673	28,081,837	9.3151	8.669	8.650	8.669	8.623	8.743	3,241,038	8.6645	-0.21%
2020-08-12	0	9.340	9.340	9.370	9.140	9.370	4,354,573	40,280,506	9.2502	8.688	8.688	8.716	8.502	8.716	4,681,549	8.6041	0.43%
2020-08-11	0	9.300	9.290	9.300	9.240	9.400	7,329,084	68,188,053	9.3038	8.650	8.641	8.650	8.595	8.743	7,879,410	8.6540	0.32%
2020-08-10	0	9.270	9.270	9.280	9.230	9.390	3,544,094	33,020,784	9.3171	8.623	8.623	8.632	8.585	8.734	3,810,213	8.6664	-1.17%
2020-08-07	0	9.380	9.370	9.380	9.240	9.600	8,950,468	84,129,249	9.3994	8.725	8.716	8.725	8.595	8.930	9,622,540	8.7429	-1.78%
2020-08-06	0	9.550	9.550	9.560	9.470	9.900	12,118,553	116,655,067	9.6262	8.883	8.883	8.892	8.809	9.209	13,028,510	8.9538	1.27%
2020-08-05	0	9.430	9.430	9.450	9.380	9.640	6,738,871	63,721,332	9.4558	8.771	8.771	8.790	8.725	8.967	7,244,879	8.7954	-1.05%
2020-08-04	0	9.530	9.530	9.540	8.880	9.640	20,520,634	193,813,273	9.4448	8.864	8.864	8.874	8.260	8.967	22,061,485	8.7851	8.17%
2020-08-03	0	8.810	8.810	8.820	8.650	8.910	12,627,136	110,492,347	8.7504	8.195	8.195	8.204	8.046	8.288	13,575,281	8.1392	-0.23%
2020-07-31	0	8.830	8.830	8.870	8.820	9.030	9,520,120	84,711,441	8.8981	8.213	8.213	8.250	8.204	8.399	10,234,966	8.2767	0.68%
2020-07-30	0	8.770	8.770	8.780	8.740	8.960	9,540,213	84,375,768	8.8442	8.157	8.157	8.167	8.130	8.334	10,256,568	8.2265	-0.45%
2020-07-29	0	8.810	8.810	8.840	8.620	8.900	7,882,994	69,428,039	8.8073	8.195	8.195	8.223	8.018	8.278	8,474,911	8.1922	-0.34%
2020-07-28	0	8.840	8.830	8.840	8.770	9.240	13,777,009	122,831,237	8.9157	8.223	8.213	8.223	8.157	8.595	14,811,496	8.2930	-2.64%
2020-07-27	0	9.080	9.080	9.090	9.070	9.520	16,509,376	152,211,745	9.2197	8.446	8.446	8.455	8.437	8.855	17,749,030	8.5758	-3.92%
2020-07-24	0	9.450	9.440	9.450	9.400	9.880	7,889,000	75,387,610	9.5560	8.790	8.781	8.790	8.743	9.190	8,481,368	8.8886	-3.47%
2020-07-23	0	9.790	9.770	9.790	9.640	9.860	7,625,069	74,475,800	9.7672	9.106	9.088	9.106	8.967	9.171	8,197,619	9.0851	1.56%
2020-07-22	0	9.640	9.640	9.660	9.630	9.980	8,739,460	85,893,049	9.8282	8.967	8.967	8.985	8.957	9.283	9,395,688	9.1418	-2.23%
2020-07-21	0	9.860	9.850	9.860	9.840	10.00	9,646,838	95,599,666	9.9099	9.171	9.162	9.171	9.153	9.302	10,371,199	9.2178	-0.10%
2020-07-20	0	9.870	9.860	9.870	9.800	10.02	6,258,388	61,958,537	9.9001	9.181	9.171	9.181	9.116	9.320	6,728,317	9.2086	0.30%
2020-07-17	0	9.840	9.810	9.840	9.800	10.04	7,008,428	69,275,514	9.8846	9.153	9.125	9.153	9.116	9.339	7,534,676	9.1942	1.23%
2020-07-16	0	9.720	9.720	9.730	9.720	10.22	9,427,056	93,631,566	9.9322	9.041	9.041	9.050	9.041	9.506	10,134,914	9.2385	-2.21%
2020-07-15	0	9.940	9.940	9.960	9.900	10.26	14,386,056	144,448,865	10.041	9.246	9.246	9.264	9.209	9.543	15,466,275	9.3396	-0.10%
2020-07-14	0	9.950	9.940	9.950	9.910	10.28	6,908,553	69,316,911	10.034	9.255	9.246	9.255	9.218	9.562	7,427,302	9.3327	-1.09%
2020-07-13	0	10.06	10.06	10.08	9.970	10.26	8,612,109	87,099,573	10.114	9.357	9.357	9.376	9.274	9.543	9,258,774	9.4072	-0.20%
2020-07-10	0	10.08	10.06	10.08	10.02	10.38	6,442,280	65,345,417	10.143	9.376	9.357	9.376	9.320	9.655	6,926,017	9.4348	-2.33%
2020-07-09	0	10.32	10.32	10.34	10.26	10.56	10,637,475	110,769,103	10.413	9.599	9.599	9.618	9.543	9.822	11,436,221	9.6858	0.00%
2020-07-08	0	10.32	10.30	10.32	10.18	10.64	8,602,296	88,664,829	10.307	9.599	9.581	9.599	9.469	9.897	9,248,224	9.5872	0.00%
2020-07-07	0	10.32	10.30	10.32	10.28	10.86	14,318,931	150,645,432	10.521	9.599	9.581	9.599	9.562	10.10	15,394,109	9.7859	-1.71%
2020-07-06	0	10.50	10.48	10.50	10.12	10.60	18,183,837	189,581,495	10.426	9.767	9.748	9.767	9.413	9.860	19,549,223	9.6976	3.75%
2020-07-03	0	10.12	10.10	10.12	10.04	10.20	8,318,344	84,235,383	10.127	9.413	9.395	9.413	9.339	9.488	8,942,951	9.4192	-0.39%
2020-07-02	0	10.16	10.12	10.16	9.830	10.16	10,525,028	105,238,124	9.9988	9.450	9.413	9.450	9.143	9.450	11,315,330	9.3005	3.04%
2020-06-30	0	9.860	9.860	9.870	9.690	10.12	16,482,165	164,100,751	9.9563	9.171	9.171	9.181	9.013	9.413	17,719,776	9.2609	1.23%
2020-06-29	0	9.740	9.720	9.740	9.440	9.770	10,616,840	102,037,701	9.6109	9.060	9.041	9.060	8.781	9.088	11,414,036	8.9397	0.62%
2020-06-26	0	9.680	9.680	9.730	9.630	9.900	4,852,005	47,200,033	9.7279	9.004	9.004	9.050	8.957	9.209	5,216,332	9.0485	-2.71%
2020-06-24	0	9.950	9.930	9.950	9.860	10.36	8,616,114	86,657,775	10.058	9.255	9.236	9.255	9.171	9.636	9,263,080	9.3552	0.61%
2020-06-23	0	9.890	9.880	9.890	9.530	9.980	6,908,982	67,643,323	9.7906	9.199	9.190	9.199	8.864	9.283	7,427,763	9.1068	-0.30%
2020-06-22	0	9.920	9.910	9.920	9.870	10.06	9,779,317	97,546,725	9.9748	9.227	9.218	9.227	9.181	9.357	10,513,625	9.2781	-1.20%
2020-06-19	0	10.04	10.02	10.04	9.920	10.16	12,240,962	122,783,998	10.031	9.339	9.320	9.339	9.227	9.450	13,160,110	9.3300	-0.40%
2020-06-18	0	10.08	10.06	10.08	9.990	10.24	5,538,233	55,913,739	10.096	9.376	9.357	9.376	9.292	9.525	5,954,087	9.3908	-0.20%
2020-06-17	0	10.10	10.08	10.10	10.08	10.30	4,104,280	41,647,728	10.147	9.395	9.376	9.395	9.376	9.581	4,412,462	9.4387	-0.98%
2020-06-16	0	10.20	10.16	10.20	10.02	10.22	7,685,120	77,963,603	10.145	9.488	9.450	9.488	9.320	9.506	8,262,180	9.4362	2.20%
2020-06-15	0	9.980	9.980	9.990	9.800	10.06	11,101,500	110,440,735	9.9483	9.283	9.283	9.292	9.116	9.357	11,935,088	9.2534	-1.58%
2020-06-12	0	10.14	10.14	10.16	9.790	10.18	6,591,610	65,982,969	10.010	9.432	9.432	9.450	9.106	9.469	7,086,560	9.3110	0.20%
2020-06-11	0	10.12	10.12	10.14	10.04	10.26	11,074,269	112,564,200	10.165	9.413	9.413	9.432	9.339	9.543	11,905,813	9.4546	-1.75%
2020-06-10	0	10.30	10.30	10.32	10.10	10.40	6,128,550	63,146,601	10.304	9.581	9.581	9.599	9.395	9.674	6,588,730	9.5840	-0.19%
2020-06-09	0	10.32	10.30	10.32	10.24	10.40	6,568,722	67,761,819	10.316	9.599	9.581	9.599	9.525	9.674	7,061,954	9.5953	-0.39%
2020-06-08	0	10.36	10.32	10.36	10.20	10.46	7,453,448	76,713,305	10.292	9.636	9.599	9.636	9.488	9.729	8,013,112	9.5735	1.27%
2020-06-05	0	10.50	10.48	10.50	10.26	10.56	7,802,092	81,363,283	10.428	9.516	9.497	9.516	9.298	9.570	8,609,317	9.4506	1.55%
2020-06-04	0	10.34	10.32	10.34	10.20	10.50	6,413,642	66,272,970	10.333	9.371	9.352	9.371	9.244	9.516	7,077,214	9.3643	-0.58%
2020-06-03	0	10.40	10.38	10.40	10.28	10.46	8,670,761	90,044,750	10.385	9.425	9.407	9.425	9.316	9.479	9,567,861	9.4112	1.56%
2020-06-02	0	10.24	10.24	10.26	10.08	10.26	3,229,253	32,950,393	10.204	9.280	9.280	9.298	9.135	9.298	3,563,360	9.2470	0.79%
2020-06-01	0	10.16	10.14	10.16	10.08	10.38	9,457,156	96,340,231	10.187	9.207	9.189	9.207	9.135	9.407	10,435,618	9.2319	2.11%
2020-05-29	0	9.950	9.940	9.950	9.650	10.06	16,560,548	164,657,731	9.9428	9.017	9.008	9.017	8.745	9.117	18,273,946	9.0105	0.51%
2020-05-28	0	9.900	9.890	9.900	9.720	10.10	12,223,298	120,910,646	9.8918	8.972	8.963	8.972	8.809	9.153	13,487,953	8.9643	-0.40%
2020-05-27	0	9.940	9.920	9.940	9.770	10.02	10,000,941	98,799,605	9.8790	9.008	8.990	9.008	8.854	9.081	11,035,665	8.9528	1.22%
2020-05-26	0	9.820	9.820	9.840	9.790	10.04	9,925,890	98,493,349	9.9229	8.899	8.899	8.917	8.872	9.099	10,952,849	8.9925	0.20%
2020-05-25	0	9.800	9.800	9.810	9.610	9.880	5,994,498	58,579,117	9.7721	8.881	8.881	8.890	8.709	8.954	6,614,705	8.8559	0.00%
2020-05-22	0	9.800	9.800	9.810	9.640	10.02	13,655,030	133,880,235	9.8045	8.881	8.881	8.890	8.736	9.081	15,067,816	8.8852	-3.73%
2020-05-21	0	10.18	10.16	10.20	10.10	10.52	9,521,803	97,204,354	10.209	9.226	9.207	9.244	9.153	9.534	10,506,954	9.2514	-2.86%
2020-05-20	0	10.48	10.46	10.48	10.42	10.58	9,672,670	101,193,518	10.462	9.497	9.479	9.497	9.443	9.588	10,673,430	9.4809	0.38%
2020-05-19	0	10.44	10.44	10.46	10.30	10.54	16,945,932	176,790,425	10.433	9.461	9.461	9.479	9.334	9.552	18,699,203	9.4544	2.35%
2020-05-18	0	10.20	10.20	10.22	9.960	10.22	13,507,551	137,043,298	10.146	9.244	9.244	9.262	9.026	9.262	14,905,078	9.1944	1.19%
2020-05-15	0	10.08	10.04	10.08	9.900	10.10	13,645,712	136,836,186	10.028	9.135	9.099	9.135	8.972	9.153	15,057,534	9.0876	1.00%
2020-05-14	0	9.980	9.970	9.980	9.870	10.06	9,163,277	91,525,713	9.9883	9.044	9.035	9.044	8.945	9.117	10,111,334	9.0518	-0.20%
2020-05-13	0	10.00	10.00	10.02	9.880	10.12	12,400,713	124,343,343	10.027	9.062	9.062	9.081	8.954	9.171	13,683,724	9.0870	0.00%
2020-05-12	0	10.00	10.00	10.02	9.840	10.08	15,590,246	155,781,157	9.9922	9.062	9.062	9.081	8.917	9.135	17,203,254	9.0553	-0.20%
2020-05-11	0	10.02	10.02	10.04	9.920	10.14	10,551,976	106,110,055	10.056	9.081	9.081	9.099	8.990	9.189	11,643,711	9.1131	1.83%
2020-05-08	0	9.840	9.830	9.840	9.730	9.890	13,647,429	133,916,412	9.8126	8.917	8.908	8.917	8.818	8.963	15,059,428	8.8925	1.13%
2020-05-07	0	9.730	9.730	9.740	9.550	9.780	10,118,917	98,044,026	9.6892	8.818	8.818	8.827	8.655	8.863	11,165,847	8.7807	0.00%
2020-05-06	0	9.730	9.730	9.740	9.440	9.750	12,459,167	120,480,874	9.6701	8.818	8.818	8.827	8.555	8.836	13,748,225	8.7634	2.10%
2020-05-05	0	9.530	9.530	9.540	9.320	9.550	4,677,827	44,270,218	9.4638	8.636	8.636	8.646	8.446	8.655	5,161,807	8.5765	2.25%
2020-05-04	0	9.320	9.310	9.320	9.130	9.530	8,524,560	79,238,771	9.2954	8.446	8.437	8.446	8.274	8.636	9,406,534	8.4238	-5.09%
2020-04-29	0	9.820	9.790	9.820	9.680	9.920	8,780,933	86,094,046	9.8047	8.899	8.872	8.899	8.772	8.990	9,689,432	8.8854	1.24%
2020-04-28	0	9.700	9.690	9.700	9.500	9.770	4,467,618	43,306,049	9.6933	8.791	8.781	8.791	8.609	8.854	4,929,850	8.7845	0.00%
2020-04-27	0	9.700	9.700	9.710	9.600	9.770	11,827,331	114,576,641	9.6874	8.791	8.791	8.800	8.700	8.854	13,051,018	8.7791	1.36%
2020-04-24	0	9.570	9.570	9.580	9.430	9.670	15,357,808	147,038,105	9.5742	8.673	8.673	8.682	8.546	8.763	16,946,768	8.6765	-0.31%
2020-04-23	0	9.600	9.600	9.620	9.600	9.790	17,372,118	167,315,561	9.6313	8.700	8.700	8.718	8.700	8.872	19,169,483	8.7282	0.21%
2020-04-22	0	9.580	9.580	9.600	9.300	9.740	12,042,216	115,679,634	9.6062	8.682	8.682	8.700	8.428	8.827	13,288,136	8.7055	0.63%
2020-04-21	0	9.520	9.520	9.530	9.410	9.620	19,872,793	188,684,280	9.4946	8.627	8.627	8.636	8.528	8.718	21,928,885	8.6044	-1.35%
2020-04-20	0	9.650	9.650	9.660	9.520	9.770	8,478,566	82,146,502	9.6887	8.745	8.745	8.754	8.627	8.854	9,355,781	8.7803	0.63%
2020-04-17	0	9.590	9.590	9.600	9.520	9.750	8,685,789	83,711,918	9.6378	8.691	8.691	8.700	8.627	8.836	9,584,444	8.7341	0.10%
2020-04-16	0	9.580	9.560	9.580	9.230	9.680	12,979,720	124,267,410	9.5740	8.682	8.664	8.682	8.365	8.772	14,322,636	8.6763	1.05%
2020-04-15	0	9.480	9.460	9.480	9.400	9.610	15,056,770	142,978,641	9.4960	8.591	8.573	8.591	8.519	8.709	16,614,583	8.6056	-0.52%
2020-04-14	0	9.530	9.520	9.530	9.160	9.700	17,775,106	169,349,935	9.5274	8.636	8.627	8.636	8.301	8.791	19,614,166	8.6341	2.14%
2020-04-09	0	9.330	9.320	9.340	9.020	9.340	15,085,871	139,432,498	9.2426	8.455	8.446	8.464	8.174	8.464	16,646,695	8.3760	3.55%
2020-04-08	0	9.010	9.010	9.020	8.860	9.080	15,826,490	142,802,019	9.0230	8.165	8.165	8.174	8.029	8.229	17,463,941	8.1770	0.33%
2020-04-07	0	8.980	8.970	8.980	8.650	9.000	30,517,024	270,651,967	8.8689	8.138	8.129	8.138	7.839	8.156	33,674,396	8.0373	5.40%
2020-04-06	0	8.520	8.510	8.520	8.150	8.540	11,179,680	93,565,234	8.3692	7.721	7.712	7.721	7.386	7.739	12,336,359	7.5845	3.27%
2020-04-03	0	8.250	8.250	8.270	8.090	8.290	8,897,836	72,833,574	8.1855	7.476	7.476	7.495	7.331	7.513	9,818,430	7.4180	0.24%
2020-04-02	0	8.230	8.220	8.230	8.100	8.680	17,866,161	147,491,452	8.2554	7.458	7.449	7.458	7.341	7.866	19,714,641	7.4813	-5.84%
2020-04-01	0	8.740	8.740	8.770	8.630	8.970	24,365,245	214,549,124	8.8055	7.921	7.921	7.948	7.821	8.129	26,886,138	7.9799	-2.46%
2020-03-31	0	8.960	8.960	8.970	8.750	8.970	15,715,038	139,773,770	8.8943	8.120	8.120	8.129	7.930	8.129	17,340,958	8.0603	2.52%
2020-03-30	0	8.740	8.700	8.740	8.400	8.890	23,629,495	205,988,911	8.7174	7.921	7.884	7.921	7.612	8.056	26,074,265	7.9001	1.04%
2020-03-27	0	8.650	8.650	8.680	8.610	9.020	15,489,033	136,218,613	8.7945	7.839	7.839	7.866	7.803	8.174	17,091,569	7.9699	-1.26%
2020-03-26	0	8.760	8.750	8.760	8.540	9.000	18,553,042	161,988,461	8.7311	7.939	7.930	7.939	7.739	8.156	20,472,589	7.9125	-0.79%
2020-03-25	0	8.830	8.810	8.830	8.480	8.860	24,975,860	216,543,833	8.6701	8.002	7.984	8.002	7.685	8.029	27,559,929	7.8572	7.68%
2020-03-24	0	8.200	8.200	8.210	7.690	8.240	26,159,511	210,135,117	8.0328	7.431	7.431	7.440	6.969	7.467	28,866,043	7.2797	9.19%
2020-03-23	0	7.510	7.510	7.520	7.400	7.660	26,101,207	196,208,574	7.5172	6.806	6.806	6.815	6.706	6.942	28,801,707	6.8124	-5.77%
2020-03-20	0	7.970	7.970	7.980	7.760	8.020	20,444,254	161,998,149	7.9239	7.223	7.223	7.232	7.032	7.268	22,559,471	7.1809	3.64%
2020-03-19	0	7.690	7.690	7.720	7.280	7.980	42,585,970	324,734,934	7.6254	6.969	6.969	6.996	6.597	7.232	46,992,028	6.9104	-2.29%
2020-03-18	0	7.870	7.860	7.870	7.840	8.540	28,360,455	231,653,196	8.1682	7.132	7.123	7.132	7.105	7.739	31,294,703	7.4023	-3.44%
2020-03-17	0	8.150	8.140	8.150	7.910	8.300	24,968,997	202,429,219	8.1072	7.386	7.377	7.386	7.168	7.522	27,552,356	7.3471	-1.09%
2020-03-16	0	8.240	8.220	8.240	8.140	8.560	23,105,562	192,592,942	8.3353	7.467	7.449	7.467	7.377	7.757	25,496,125	7.5538	-5.40%
2020-03-13	0	8.710	8.700	8.710	7.960	8.770	26,497,547	221,661,582	8.3654	7.893	7.884	7.893	7.214	7.948	29,239,054	7.5810	-1.25%
2020-03-12	0	8.820	8.810	8.820	8.720	9.100	29,846,638	264,016,024	8.8458	7.993	7.984	7.993	7.902	8.247	32,934,650	8.0164	-4.23%
2020-03-11	0	9.210	9.200	9.220	9.150	9.460	10,397,066	96,226,275	9.2551	8.346	8.337	8.356	8.292	8.573	11,472,774	8.3874	-1.29%
2020-03-10	0	9.330	9.330	9.360	9.120	9.470	11,301,543	105,325,344	9.3196	8.455	8.455	8.482	8.265	8.582	12,470,831	8.4457	1.19%
2020-03-09	0	9.220	9.220	9.230	9.150	9.670	21,444,511	200,838,303	9.3655	8.356	8.356	8.365	8.292	8.763	23,663,217	8.4874	-7.15%
2020-03-06	0	9.930	9.930	9.950	9.900	10.08	8,689,648	86,373,009	9.9398	8.999	8.999	9.017	8.972	9.135	9,588,702	9.0078	-2.07%
2020-03-05	0	10.14	10.12	10.14	10.00	10.22	8,137,052	82,490,807	10.138	9.189	9.171	9.189	9.062	9.262	8,978,933	9.1872	1.40%
2020-03-04	0	10.00	9.990	10.00	9.910	10.08	6,519,364	65,172,649	9.9968	9.062	9.053	9.062	8.981	9.135	7,193,875	9.0595	-0.60%
2020-03-03	0	10.06	10.06	10.08	10.04	10.32	5,034,832	51,040,866	10.138	9.117	9.117	9.135	9.099	9.352	5,555,749	9.1870	-0.40%
2020-03-02	0	10.10	10.10	10.12	9.830	10.12	9,457,834	94,978,616	10.042	9.153	9.153	9.171	8.908	9.171	10,436,367	9.1007	1.71%
2020-02-28	0	9.930	9.930	9.940	9.700	10.00	19,980,166	197,572,665	9.8884	8.999	8.999	9.008	8.791	9.062	22,047,367	8.9613	-2.84%
2020-02-27	0	10.22	10.22	10.24	10.02	10.28	11,144,728	112,920,036	10.132	9.262	9.262	9.280	9.081	9.316	12,297,791	9.1821	0.99%
2020-02-26	0	10.12	10.10	10.12	10.04	10.26	11,268,600	114,187,617	10.133	9.171	9.153	9.171	9.099	9.298	12,434,479	9.1831	-0.59%
2020-02-25	0	10.18	10.18	10.20	10.00	10.22	12,236,385	124,149,407	10.146	9.226	9.226	9.244	9.062	9.262	13,502,394	9.1946	0.79%
2020-02-24	0	10.10	10.10	10.12	10.00	10.34	23,435,924	236,589,006	10.095	9.153	9.153	9.171	9.062	9.371	25,860,667	9.1486	-3.26%
2020-02-21	0	10.44	10.42	10.44	10.40	10.68	8,899,620	93,303,148	10.484	9.461	9.443	9.461	9.425	9.679	9,820,398	9.5010	-2.43%
2020-02-20	0	10.70	10.70	10.72	10.60	10.86	8,626,982	92,309,777	10.700	9.697	9.697	9.715	9.606	9.842	9,519,552	9.6969	-0.74%
2020-02-19	0	10.78	10.76	10.78	10.66	10.82	7,892,802	84,742,509	10.737	9.769	9.751	9.769	9.660	9.805	8,709,412	9.7300	0.75%
2020-02-18	0	10.70	10.70	10.72	10.66	10.86	6,558,000	70,371,380	10.731	9.697	9.697	9.715	9.660	9.842	7,236,508	9.7245	-1.11%
2020-02-17	0	10.82	10.80	10.82	10.72	10.90	10,615,200	114,725,880	10.808	9.805	9.787	9.805	9.715	9.878	11,713,477	9.7943	0.00%
2020-02-14	0	10.82	10.80	10.82	10.74	10.88	9,354,586	101,034,059	10.801	9.805	9.787	9.805	9.733	9.860	10,322,436	9.7878	0.00%
2020-02-13	0	10.82	10.82	10.84	10.80	11.02	7,081,082	77,052,985	10.882	9.805	9.805	9.824	9.787	9.987	7,813,710	9.8613	-0.92%
2020-02-12	0	10.92	10.92	10.94	10.76	10.98	5,016,970	54,739,132	10.911	9.896	9.896	9.914	9.751	9.950	5,536,039	9.8878	0.92%
2020-02-11	0	10.82	10.82	10.84	10.80	11.04	9,990,708	108,695,103	10.880	9.805	9.805	9.824	9.787	10.00	11,024,373	9.8595	-0.18%
2020-02-10	0	10.84	10.80	10.84	10.64	10.84	8,199,648	88,330,281	10.772	9.824	9.787	9.824	9.642	9.824	9,048,005	9.7624	0.00%
2020-02-07	0	10.84	10.84	10.86	10.66	10.86	9,283,097	99,853,260	10.757	9.824	9.824	9.842	9.660	9.842	10,243,551	9.7479	-0.73%
2020-02-06	0	10.92	10.90	10.92	10.58	10.96	19,507,410	209,819,681	10.756	9.896	9.878	9.896	9.588	9.932	21,525,698	9.7474	3.02%
2020-02-05	0	10.60	10.58	10.60	10.48	10.76	12,319,965	130,373,052	10.582	9.606	9.588	9.606	9.497	9.751	13,594,621	9.5900	0.38%
2020-02-04	0	10.56	10.54	10.56	10.30	10.64	19,634,388	206,486,976	10.517	9.570	9.552	9.570	9.334	9.642	21,665,814	9.5305	1.34%
2020-02-03	0	10.42	10.42	10.44	10.16	10.54	13,914,886	143,902,244	10.342	9.443	9.443	9.461	9.207	9.552	15,354,557	9.3720	0.00%
2020-01-31	0	10.42	10.40	10.44	10.36	10.76	9,727,228	101,730,515	10.458	9.443	9.425	9.461	9.389	9.751	10,733,633	9.4777	-0.95%
2020-01-30	0	10.52	10.50	10.52	10.40	11.00	10,962,587	115,924,756	10.575	9.534	9.516	9.534	9.425	9.969	12,096,805	9.5831	-4.01%
2020-01-29	0	10.96	10.92	10.96	10.76	11.08	14,208,652	154,562,959	10.878	9.932	9.896	9.932	9.751	10.04	15,678,717	9.8581	-4.86%
2020-01-24	0	11.52	11.52	11.54	11.10	11.54	3,877,000	43,739,670	11.282	10.44	10.44	10.46	10.06	10.46	4,278,125	10.224	1.41%
2020-01-23	0	11.36	11.34	11.36	11.20	11.62	6,027,374	68,510,258	11.367	10.29	10.28	10.29	10.15	10.53	6,650,982	10.301	-2.91%
2020-01-22	0	11.70	11.68	11.70	11.40	11.76	8,725,701	101,421,637	11.623	10.60	10.58	10.60	10.33	10.66	9,628,485	10.533	1.04%
2020-01-21	0	11.58	11.58	11.60	11.50	12.06	13,756,049	160,089,220	11.638	10.49	10.49	10.51	10.42	10.93	15,179,286	10.547	-4.46%
2020-01-20	0	12.12	12.10	12.12	12.10	12.38	8,337,819	101,899,342	12.221	10.98	10.97	10.98	10.97	11.22	9,200,472	11.075	-1.62%
2020-01-17	0	12.32	12.32	12.34	12.02	12.40	16,148,541	198,105,488	12.268	11.16	11.16	11.18	10.89	11.24	17,819,312	11.117	2.33%
2020-01-16	0	12.04	12.04	12.06	11.84	12.10	7,758,588	93,195,761	12.012	10.91	10.91	10.93	10.73	10.97	8,561,312	10.886	0.50%
2020-01-15	0	11.98	11.96	11.98	11.86	12.08	8,138,780	97,365,381	11.963	10.86	10.84	10.86	10.75	10.95	8,980,840	10.841	-0.33%
2020-01-14	0	12.02	12.00	12.02	11.90	12.34	9,872,856	118,647,264	12.018	10.89	10.87	10.89	10.78	11.18	10,894,328	10.891	0.00%
2020-01-13	0	12.02	12.00	12.02	11.84	12.12	10,111,286	121,650,278	12.031	10.89	10.87	10.89	10.73	10.98	11,157,426	10.903	1.35%
2020-01-10	0	11.86	11.84	11.86	11.76	11.94	8,615,530	102,263,984	11.870	10.75	10.73	10.75	10.66	10.82	9,506,916	10.757	0.34%
2020-01-09	0	11.82	11.80	11.82	11.38	11.84	13,449,020	157,624,865	11.720	10.71	10.69	10.71	10.31	10.73	14,840,491	10.621	4.05%
2020-01-08	0	11.36	11.36	11.38	11.20	11.44	10,720,821	121,544,510	11.337	10.29	10.29	10.31	10.15	10.37	11,830,026	10.274	-0.70%
2020-01-07	0	11.44	11.42	11.44	11.38	11.64	7,868,106	90,415,291	11.491	10.37	10.35	10.37	10.31	10.55	8,682,161	10.414	0.35%
2020-01-06	0	11.40	11.40	11.42	11.32	11.58	6,358,761	72,770,874	11.444	10.33	10.33	10.35	10.26	10.49	7,016,655	10.371	-2.06%
2020-01-03	0	11.64	11.62	11.64	11.56	11.82	8,946,494	104,225,907	11.650	10.55	10.53	10.55	10.48	10.71	9,872,122	10.558	0.34%
2020-01-02	0	11.60	11.58	11.60	11.40	11.70	6,166,017	71,542,897	11.603	10.51	10.49	10.51	10.33	10.60	6,803,969	10.515	2.11%
2019-12-31	0	11.36	11.32	11.36	11.28	11.52	5,815,839	66,230,561	11.388	10.29	10.26	10.29	10.22	10.44	6,417,561	10.320	-1.05%
2019-12-30	0	11.48	11.46	11.48	11.32	11.54	8,580,371	98,464,591	11.476	10.40	10.39	10.40	10.26	10.46	9,468,119	10.400	1.41%
2019-12-27	0	11.32	11.32	11.34	11.00	11.34	14,907,736	167,981,983	11.268	10.26	10.26	10.28	9.969	10.28	16,450,130	10.212	3.66%
2019-12-24	0	10.92	10.92	10.94	10.90	11.00	1,488,803	16,308,283	10.954	9.896	9.896	9.914	9.878	9.969	1,642,839	9.9269	-0.36%
2019-12-23	0	10.96	10.94	10.96	10.90	11.08	5,624,360	61,683,437	10.967	9.932	9.914	9.932	9.878	10.04	6,206,271	9.9389	0.00%
2019-12-20	0	10.96	10.94	10.96	10.90	11.10	7,880,634	86,402,137	10.964	9.932	9.914	9.932	9.878	10.06	8,695,985	9.9359	-0.18%
2019-12-19	0	10.98	10.96	10.98	10.92	11.20	5,956,620	65,509,697	10.998	9.950	9.932	9.950	9.896	10.15	6,572,908	9.9666	-0.90%
2019-12-18	0	11.08	11.06	11.08	11.04	11.32	16,390,396	182,169,689	11.114	10.04	10.02	10.04	10.00	10.26	18,086,190	10.072	-0.89%
2019-12-17	0	11.18	11.16	11.18	10.94	11.26	16,475,870	182,617,717	11.084	10.13	10.11	10.13	9.914	10.20	18,180,507	10.045	2.38%
2019-12-16	0	10.92	10.92	10.94	10.70	11.00	11,219,396	122,053,610	10.879	9.896	9.896	9.914	9.697	9.969	12,380,184	9.8588	0.74%
2019-12-13	0	10.84	10.82	10.84	10.74	10.88	7,827,800	84,654,009	10.815	9.824	9.805	9.824	9.733	9.860	8,637,685	9.8005	2.07%
2019-12-12	0	10.62	10.60	10.62	10.60	10.72	4,268,692	45,414,454	10.639	9.624	9.606	9.624	9.606	9.715	4,710,342	9.6414	0.38%
2019-12-11	0	10.58	10.56	10.58	10.42	10.64	3,067,588	32,351,131	10.546	9.588	9.570	9.588	9.443	9.642	3,384,969	9.5573	0.57%
2019-12-10	0	10.52	10.50	10.52	10.46	10.58	4,452,684	46,791,745	10.509	9.534	9.516	9.534	9.479	9.588	4,913,371	9.5233	-0.38%
2019-12-09	0	10.56	10.56	10.58	10.52	10.72	6,209,828	65,699,694	10.580	9.570	9.570	9.588	9.534	9.715	6,852,313	9.5880	-0.38%
2019-12-06	0	10.60	10.60	10.62	10.60	10.78	6,933,743	73,999,296	10.672	9.606	9.606	9.624	9.606	9.769	7,651,126	9.6717	0.38%
2019-12-05	0	10.56	10.54	10.56	10.48	10.66	6,210,079	65,487,702	10.545	9.570	9.552	9.570	9.497	9.660	6,852,590	9.5566	0.57%
2019-12-04	0	10.50	10.48	10.50	10.40	10.68	7,862,481	82,631,771	10.510	9.516	9.497	9.516	9.425	9.679	8,675,954	9.5242	-2.05%
2019-12-03	0	10.72	10.70	10.72	10.48	10.78	7,835,469	83,924,724	10.711	9.715	9.697	9.715	9.497	9.769	8,646,147	9.7066	0.56%
2019-12-02	0	10.66	10.66	10.68	10.54	10.74	6,181,983	66,021,370	10.680	9.660	9.660	9.679	9.552	9.733	6,821,587	9.6783	1.14%
2019-11-29	0	10.54	10.52	10.54	10.44	10.68	6,981,472	73,450,086	10.521	9.552	9.534	9.552	9.461	9.679	7,703,794	9.5343	-1.50%
2019-11-28	0	10.70	10.70	10.72	10.62	10.78	8,671,792	92,791,815	10.700	9.697	9.697	9.715	9.624	9.769	9,568,999	9.6971	-0.37%
2019-11-27	0	10.74	10.72	10.74	10.64	10.76	5,896,505	63,149,918	10.710	9.733	9.715	9.733	9.642	9.751	6,506,573	9.7056	0.37%
2019-11-26	0	10.70	10.68	10.70	10.66	10.98	15,725,767	168,709,166	10.728	9.697	9.679	9.697	9.660	9.950	17,352,797	9.7223	-1.29%
2019-11-25	0	10.84	10.82	10.84	10.70	10.92	7,066,768	76,574,876	10.836	9.824	9.805	9.824	9.697	9.896	7,797,915	9.8199	0.93%
2019-11-22	0	10.74	10.72	10.74	10.58	10.74	5,233,263	55,987,500	10.698	9.733	9.715	9.733	9.588	9.733	5,774,710	9.6953	1.70%
2019-11-21	0	10.56	10.56	10.58	10.42	10.64	5,807,995	61,248,631	10.546	9.570	9.570	9.588	9.443	9.642	6,408,906	9.5568	-1.49%
2019-11-20	0	10.72	10.72	10.74	10.64	10.90	9,555,374	102,419,894	10.719	9.715	9.715	9.733	9.642	9.878	10,543,998	9.7136	-1.83%
2019-11-19	0	10.92	10.90	10.92	10.52	10.96	6,304,708	68,595,375	10.880	9.896	9.878	9.896	9.534	9.932	6,957,010	9.8599	1.11%
2019-11-18	0	10.80	10.78	10.80	10.44	10.80	8,018,871	86,220,117	10.752	9.787	9.769	9.787	9.461	9.787	8,848,525	9.7440	2.47%
2019-11-15	0	10.54	10.52	10.54	10.52	10.72	6,767,256	71,774,467	10.606	9.552	9.534	9.552	9.534	9.715	7,467,414	9.6117	-1.68%
2019-11-14	0	10.72	10.68	10.72	10.48	10.76	7,265,538	77,441,265	10.659	9.715	9.679	9.715	9.497	9.751	8,017,250	9.6593	1.52%
2019-11-13	0	10.56	10.56	10.58	10.50	10.78	7,506,656	79,304,792	10.565	9.570	9.570	9.588	9.516	9.769	8,283,315	9.5740	-2.76%
2019-11-12	0	10.86	10.84	10.86	10.72	10.92	9,545,059	103,241,969	10.816	9.842	9.824	9.842	9.715	9.896	10,532,616	9.8021	0.74%
2019-11-11	0	10.78	10.76	10.78	10.72	11.24	9,529,553	103,261,807	10.836	9.769	9.751	9.769	9.715	10.19	10,515,506	9.8200	-3.06%
2019-11-08	0	11.12	11.10	11.12	10.90	11.16	9,578,834	105,781,560	11.043	10.08	10.06	10.08	9.878	10.11	10,569,886	10.008	1.09%
2019-11-07	0	11.00	10.98	11.00	10.72	11.00	9,548,031	104,428,512	10.937	9.969	9.950	9.969	9.715	9.969	10,535,896	9.9117	1.85%
2019-11-06	0	10.80	10.80	10.82	10.70	10.88	6,636,195	71,697,069	10.804	9.787	9.787	9.805	9.697	9.860	7,322,793	9.7909	-0.37%
2019-11-05	0	10.84	10.82	10.84	10.74	10.92	8,856,240	95,991,228	10.839	9.824	9.805	9.824	9.733	9.896	9,772,530	9.8226	0.56%
2019-11-04	0	10.78	10.78	10.80	10.52	10.84	14,612,784	155,989,201	10.675	9.769	9.769	9.787	9.534	9.824	16,124,661	9.6740	2.86%
2019-11-01	0	10.48	10.46	10.48	10.30	10.56	10,907,698	114,082,872	10.459	9.497	9.479	9.497	9.334	9.570	12,036,237	9.4783	1.95%
2019-10-31	0	10.28	10.26	10.28	10.16	10.32	8,186,151	83,974,417	10.258	9.316	9.298	9.316	9.207	9.352	9,033,112	9.2963	0.39%
2019-10-30	0	10.24	10.22	10.24	10.18	10.48	7,361,394	75,689,893	10.282	9.280	9.262	9.280	9.226	9.497	8,123,023	9.3179	-1.16%
2019-10-29	0	10.36	10.34	10.36	10.20	10.42	9,447,314	97,914,278	10.364	9.389	9.371	9.389	9.244	9.443	10,424,758	9.3925	0.97%
2019-10-28	0	10.26	10.24	10.26	10.04	10.32	9,260,139	94,681,164	10.225	9.298	9.280	9.298	9.099	9.352	10,218,218	9.2659	1.99%
2019-10-25	0	10.06	10.04	10.06	9.900	10.10	6,553,655	65,837,130	10.046	9.117	9.099	9.117	8.972	9.153	7,231,714	9.1039	0.20%
2019-10-24	0	10.04	10.02	10.04	9.840	10.04	5,648,727	56,262,226	9.9602	9.099	9.081	9.099	8.917	9.099	6,233,159	9.0263	1.11%
2019-10-23	0	9.930	9.920	9.930	9.870	10.16	4,834,000	48,079,465	9.9461	8.999	8.990	8.999	8.945	9.207	5,334,138	9.0135	-1.88%
2019-10-22	0	10.12	10.10	10.12	10.00	10.18	4,471,280	45,120,761	10.091	9.171	9.153	9.171	9.062	9.226	4,933,890	9.1451	0.60%
2019-10-21	0	10.06	10.04	10.06	9.940	10.12	5,792,000	58,243,183	10.056	9.117	9.099	9.117	9.008	9.171	6,391,256	9.1129	0.20%
2019-10-18	0	10.04	10.02	10.04	10.00	10.26	8,147,567	82,189,871	10.088	9.099	9.081	9.099	9.062	9.298	8,990,536	9.1418	-0.99%
2019-10-17	0	10.14	10.12	10.14	9.990	10.20	6,442,608	65,231,914	10.125	9.189	9.171	9.189	9.053	9.244	7,109,177	9.1757	1.00%
2019-10-16	0	10.04	10.04	10.06	9.990	10.16	7,215,238	72,657,851	10.070	9.099	9.099	9.117	9.053	9.207	7,961,746	9.1259	0.20%
2019-10-15	0	10.02	10.02	10.04	9.860	10.10	6,851,800	68,606,616	10.013	9.081	9.081	9.099	8.936	9.153	7,560,705	9.0741	-0.60%
2019-10-14	0	10.08	10.08	10.10	10.00	10.22	10,693,698	108,231,045	10.121	9.135	9.135	9.153	9.062	9.262	11,800,096	9.1720	0.80%
2019-10-11	0	10.00	9.990	10.00	9.860	10.14	11,224,977	112,585,931	10.030	9.062	9.053	9.062	8.936	9.189	12,386,343	9.0895	2.04%
2019-10-10	0	9.800	9.790	9.800	9.650	9.930	9,709,698	95,274,862	9.8123	8.881	8.872	8.881	8.745	8.999	10,714,289	8.8923	1.14%
2019-10-09	0	9.690	9.680	9.690	9.560	9.730	9,306,227	89,911,976	9.6615	8.781	8.772	8.781	8.664	8.818	10,269,074	8.7556	-0.31%
2019-10-08	0	9.720	9.720	9.730	9.510	9.840	9,447,557	91,839,120	9.7209	8.809	8.809	8.818	8.618	8.917	10,425,026	8.8095	2.21%
2019-10-04	0	9.510	9.500	9.510	9.360	9.590	4,550,013	43,191,357	9.4926	8.618	8.609	8.618	8.482	8.691	5,020,769	8.6025	-0.31%
2019-10-03	0	9.540	9.540	9.550	9.410	9.620	4,697,562	44,598,458	9.4940	8.646	8.646	8.655	8.528	8.718	5,183,584	8.6038	-1.14%
2019-10-02	0	9.650	9.650	9.660	9.520	9.760	4,450,270	42,929,353	9.6465	8.745	8.745	8.754	8.627	8.845	4,910,707	8.7420	-0.52%
2019-09-30	0	9.700	9.690	9.700	9.660	9.920	6,216,200	60,506,595	9.7337	8.791	8.781	8.791	8.754	8.990	6,859,345	8.8210	-2.90%
2019-09-27	0	9.990	9.980	9.990	9.800	9.990	5,997,193	59,649,461	9.9462	9.053	9.044	9.053	8.881	9.053	6,617,679	9.0137	1.01%
2019-09-26	0	9.890	9.890	9.900	9.790	10.00	11,202,424	110,650,680	9.8774	8.963	8.963	8.972	8.872	9.062	12,361,457	8.9513	0.30%
2019-09-25	0	9.860	9.850	9.870	9.730	10.16	14,005,368	138,105,704	9.8609	8.936	8.926	8.945	8.818	9.207	15,454,401	8.9363	-1.60%
2019-09-24	0	10.02	10.02	10.04	9.970	10.32	23,621,556	237,602,561	10.059	9.081	9.081	9.099	9.035	9.352	26,065,505	9.1156	-2.72%
2019-09-23	0	10.30	10.28	10.30	10.22	10.54	10,817,646	111,830,573	10.338	9.334	9.316	9.334	9.262	9.552	11,936,868	9.3685	-1.53%
2019-09-20	0	10.46	10.44	10.46	10.40	10.54	10,962,995	114,760,411	10.468	9.479	9.461	9.479	9.425	9.552	12,097,256	9.4865	0.00%
2019-09-19	0	10.46	10.46	10.48	10.34	10.64	8,307,085	86,699,142	10.437	9.479	9.479	9.497	9.371	9.642	9,166,558	9.4582	-0.76%
2019-09-18	0	10.54	10.54	10.56	10.40	10.70	9,108,177	96,442,421	10.589	9.552	9.552	9.570	9.425	9.697	10,050,533	9.5958	0.96%
2019-09-17	0	10.44	10.40	10.44	10.38	10.62	10,678,160	111,691,053	10.460	9.461	9.425	9.461	9.407	9.624	11,782,951	9.4790	-0.95%
2019-09-16	0	10.54	10.52	10.54	10.40	10.72	16,593,165	174,347,518	10.507	9.552	9.534	9.552	9.425	9.715	18,309,938	9.5220	-1.86%
2019-09-13	0	10.74	10.74	10.76	10.58	10.80	5,786,102	61,927,078	10.703	9.733	9.733	9.751	9.588	9.787	6,384,747	9.6992	0.56%
2019-09-12	0	10.68	10.66	10.68	10.58	10.76	5,625,013	59,915,144	10.652	9.679	9.660	9.679	9.588	9.751	6,206,992	9.6528	0.56%
2019-09-11	0	10.62	10.62	10.64	10.46	10.68	8,928,247	94,531,381	10.588	9.624	9.624	9.642	9.479	9.679	9,851,987	9.5952	0.57%
2019-09-10	0	10.56	10.56	10.58	10.54	10.72	11,944,557	126,529,294	10.593	9.570	9.570	9.588	9.552	9.715	13,180,373	9.5998	0.19%
2019-09-09	0	10.54	10.52	10.54	10.34	10.68	22,161,804	233,155,262	10.521	9.552	9.534	9.552	9.371	9.679	24,454,723	9.5342	2.63%
2019-09-06	0	10.40	10.38	10.40	10.28	10.58	46,273,931	481,824,754	10.412	9.307	9.289	9.307	9.200	9.468	51,707,904	9.3182	-0.19%
2019-09-05	0	10.42	10.40	10.42	10.24	10.50	15,778,361	164,144,277	10.403	9.325	9.307	9.325	9.164	9.397	17,631,222	9.3099	1.56%
2019-09-04	0	10.26	10.26	10.28	9.980	10.32	13,921,747	141,244,095	10.146	9.182	9.182	9.200	8.931	9.235	15,556,585	9.0794	2.19%
2019-09-03	0	10.04	10.02	10.04	10.02	10.30	6,810,148	68,960,791	10.126	8.985	8.967	8.985	8.967	9.218	7,609,867	9.0620	-0.59%
2019-09-02	0	10.10	10.10	10.12	9.980	10.36	15,859,405	161,867,689	10.206	9.039	9.039	9.056	8.931	9.271	17,721,783	9.1338	0.20%
2019-08-30	0	10.08	10.08	10.10	9.960	10.28	15,099,706	152,970,928	10.131	9.021	9.021	9.039	8.913	9.200	16,872,873	9.0661	2.23%
2019-08-29	0	9.860	9.850	9.860	9.720	10.10	15,295,453	150,828,400	9.8610	8.824	8.815	8.824	8.699	9.039	17,091,606	8.8247	-0.90%
2019-08-28	0	9.950	9.950	9.980	9.780	10.16	31,555,378	314,900,207	9.9793	8.904	8.904	8.931	8.752	9.092	35,260,943	8.9306	3.97%
2019-08-27	0	9.570	9.570	9.580	9.500	9.730	16,881,768	161,435,959	9.5627	8.564	8.564	8.573	8.502	8.707	18,864,203	8.5578	0.10%
2019-08-26	0	9.560	9.560	9.570	9.110	9.630	17,373,052	163,572,589	9.4153	8.555	8.555	8.564	8.153	8.618	19,413,179	8.4259	-0.93%
2019-08-23	0	9.650	9.650	9.680	9.470	9.730	11,561,742	111,308,737	9.6273	8.636	8.636	8.663	8.475	8.707	12,919,444	8.6156	1.37%
2019-08-22	0	9.520	9.520	9.540	9.370	9.700	10,760,668	103,202,343	9.5907	8.520	8.520	8.537	8.385	8.681	12,024,299	8.5828	-0.10%
2019-08-21	0	9.530	9.530	9.560	9.480	9.600	17,507,831	166,639,616	9.5180	8.528	8.528	8.555	8.484	8.591	19,563,785	8.5178	-0.42%
2019-08-20	0	9.570	9.570	9.580	9.550	9.770	9,244,077	88,961,542	9.6236	8.564	8.564	8.573	8.546	8.743	10,329,614	8.6123	-0.83%
2019-08-19	0	9.650	9.650	9.660	9.420	9.760	20,716,712	200,267,721	9.6670	8.636	8.636	8.645	8.430	8.734	23,149,487	8.6511	3.76%
2019-08-16	0	9.300	9.300	9.310	9.080	9.390	12,812,198	118,921,007	9.2819	8.323	8.323	8.332	8.126	8.403	14,316,741	8.3064	1.20%
2019-08-15	0	9.190	9.190	9.210	8.920	9.280	13,747,805	125,906,792	9.1583	8.224	8.224	8.242	7.983	8.305	15,362,217	8.1959	-0.11%
2019-08-14	0	9.200	9.200	9.210	9.080	9.280	20,331,987	187,397,424	9.2169	8.233	8.233	8.242	8.126	8.305	22,719,583	8.2483	2.22%
2019-08-13	0	9.000	9.000	9.010	8.870	9.280	19,193,030	172,938,311	9.0105	8.054	8.054	8.063	7.938	8.305	21,446,878	8.0636	-3.02%
2019-08-12	0	9.280	9.280	9.300	9.190	9.420	8,842,289	82,544,476	9.3352	8.305	8.305	8.323	8.224	8.430	9,880,644	8.3542	0.11%
2019-08-09	0	9.270	9.260	9.270	9.230	9.550	7,336,081	68,575,482	9.3477	8.296	8.287	8.296	8.260	8.546	8,197,561	8.3654	-1.38%
2019-08-08	0	9.400	9.400	9.440	9.260	9.490	9,286,487	87,251,307	9.3955	8.412	8.412	8.448	8.287	8.493	10,377,004	8.4081	0.86%
2019-08-07	0	9.320	9.320	9.330	9.050	9.370	14,904,331	137,404,581	9.2191	8.341	8.341	8.350	8.099	8.385	16,654,555	8.2503	1.64%
2019-08-06	0	9.170	9.160	9.170	8.930	9.250	20,832,590	188,999,172	9.0723	8.206	8.197	8.206	7.992	8.278	23,278,972	8.1189	-1.82%
2019-08-05	0	9.340	9.330	9.340	9.300	9.720	17,817,397	168,213,917	9.4410	8.358	8.350	8.358	8.323	8.699	19,909,703	8.4488	-4.89%
2019-08-02	0	9.820	9.810	9.820	9.760	10.00	20,881,615	205,297,796	9.8315	8.788	8.779	8.788	8.734	8.949	23,333,754	8.7983	-3.73%
2019-08-01	0	10.20	10.20	10.22	10.12	10.34	15,952,803	163,138,870	10.226	9.128	9.128	9.146	9.056	9.253	17,826,149	9.1517	-1.35%
2019-07-31	0	10.34	10.34	10.36	10.28	10.40	6,406,500	66,190,688	10.332	9.253	9.253	9.271	9.200	9.307	7,158,819	9.2460	-0.77%
2019-07-30	0	10.42	10.40	10.42	10.40	10.56	8,640,634	90,337,879	10.455	9.325	9.307	9.325	9.307	9.450	9,655,308	9.3563	-1.14%
2019-07-29	0	10.54	10.50	10.54	10.36	10.74	8,553,110	89,762,095	10.495	9.432	9.397	9.432	9.271	9.611	9,557,506	9.3918	-0.94%
2019-07-26	0	10.64	10.64	10.66	10.64	10.78	10,286,184	109,876,558	10.682	9.522	9.522	9.540	9.522	9.647	11,494,096	9.5594	-2.39%
2019-07-25	0	10.90	10.86	10.90	10.82	11.02	6,109,025	66,460,889	10.879	9.755	9.719	9.755	9.683	9.862	6,826,411	9.7358	0.00%
2019-07-24	0	10.90	10.90	10.92	10.80	11.08	12,240,303	134,269,097	10.969	9.755	9.755	9.772	9.665	9.916	13,677,688	9.8167	0.93%
2019-07-23	0	10.80	10.80	10.82	10.70	10.88	14,819,221	160,180,390	10.809	9.665	9.665	9.683	9.576	9.737	16,559,450	9.6731	1.12%
2019-07-22	0	10.68	10.64	10.68	10.52	10.80	12,782,360	136,540,249	10.682	9.558	9.522	9.558	9.414	9.665	14,283,399	9.5594	-0.56%
2019-07-19	0	10.74	10.72	10.74	10.58	10.78	12,267,104	131,627,670	10.730	9.611	9.593	9.611	9.468	9.647	13,707,637	9.6025	1.32%
2019-07-18	0	10.60	10.56	10.60	10.50	10.70	4,058,940	42,932,241	10.577	9.486	9.450	9.486	9.397	9.576	4,535,584	9.4656	-0.19%
2019-07-17	0	10.62	10.60	10.62	10.50	10.62	4,765,620	50,384,388	10.573	9.504	9.486	9.504	9.397	9.504	5,325,249	9.4614	0.38%
2019-07-16	0	10.58	10.56	10.58	10.52	10.68	7,608,691	80,479,396	10.577	9.468	9.450	9.468	9.414	9.558	8,502,184	9.4657	-0.56%
2019-07-15	0	10.64	10.62	10.64	10.46	10.66	6,015,556	63,752,466	10.598	9.522	9.504	9.522	9.361	9.540	6,721,966	9.4842	0.38%
2019-07-12	0	10.60	10.60	10.64	10.50	10.70	7,460,936	79,431,108	10.646	9.486	9.486	9.522	9.397	9.576	8,337,078	9.5275	0.00%
2019-07-11	0	10.60	10.56	10.60	10.50	10.68	9,931,361	105,308,188	10.604	9.486	9.450	9.486	9.397	9.558	11,097,606	9.4893	0.57%
2019-07-10	0	10.54	10.52	10.54	10.30	10.56	9,831,294	102,996,867	10.476	9.432	9.414	9.432	9.218	9.450	10,985,788	9.3755	2.33%
2019-07-09	0	10.30	10.30	10.32	10.20	10.46	10,070,799	103,559,722	10.283	9.218	9.218	9.235	9.128	9.361	11,253,418	9.2025	-0.77%
2019-07-08	0	10.38	10.34	10.38	10.14	10.52	14,893,548	153,881,693	10.332	9.289	9.253	9.289	9.074	9.414	16,642,505	9.2463	-1.14%
2019-07-05	0	10.50	10.50	10.52	10.44	10.58	5,221,230	54,837,816	10.503	9.397	9.397	9.414	9.343	9.468	5,834,362	9.3991	-0.94%
2019-07-04	0	10.60	10.56	10.60	10.32	10.64	13,234,651	138,952,740	10.499	9.486	9.450	9.486	9.235	9.522	14,788,803	9.3958	0.57%
2019-07-03	0	10.54	10.50	10.54	10.44	10.60	7,463,611	78,360,319	10.499	9.432	9.397	9.432	9.343	9.486	8,340,067	9.3956	-0.38%
2019-07-02	0	10.58	10.56	10.58	10.50	10.72	12,454,781	131,785,177	10.581	9.468	9.450	9.468	9.397	9.593	13,917,353	9.4691	1.93%
2019-06-28	0	10.38	10.34	10.38	10.28	10.58	11,518,186	119,420,033	10.368	9.289	9.253	9.289	9.200	9.468	12,870,773	9.2784	-0.95%
2019-06-27	0	10.48	10.46	10.48	10.20	10.56	14,447,097	150,550,027	10.421	9.379	9.361	9.379	9.128	9.450	16,143,627	9.3257	2.34%
2019-06-26	0	10.24	10.22	10.24	10.04	10.28	10,046,808	101,849,142	10.138	9.164	9.146	9.164	8.985	9.200	11,226,610	9.0721	0.59%
2019-06-25	0	10.18	10.16	10.18	10.02	10.32	9,126,010	92,254,596	10.109	9.110	9.092	9.110	8.967	9.235	10,197,682	9.0466	-0.20%
2019-06-24	0	10.20	10.18	10.20	10.14	10.30	13,639,279	139,334,780	10.216	9.128	9.110	9.128	9.074	9.218	15,240,947	9.1421	-0.58%
2019-06-21	0	10.26	10.26	10.34	10.26	10.58	40,823,802	420,321,616	10.296	9.182	9.182	9.253	9.182	9.468	45,617,763	9.2140	-0.58%
2019-06-20	0	10.32	10.32	10.34	10.14	10.44	30,641,233	315,787,572	10.306	9.235	9.235	9.253	9.074	9.343	34,239,449	9.2229	1.38%
2019-06-19	0	10.18	10.16	10.18	10.00	10.30	23,626,080	240,140,509	10.164	9.110	9.092	9.110	8.949	9.218	26,400,503	9.0961	2.83%
2019-06-18	0	9.900	9.890	9.900	9.810	9.960	6,982,841	69,092,162	9.8946	8.860	8.851	8.860	8.779	8.913	7,802,840	8.8547	0.41%
2019-06-17	0	9.860	9.860	9.870	9.830	10.08	9,098,091	90,343,268	9.9299	8.824	8.824	8.833	8.797	9.021	10,166,485	8.8864	-0.50%
2019-06-14	0	9.910	9.900	9.910	9.810	9.970	9,098,538	89,766,479	9.8660	8.869	8.860	8.869	8.779	8.922	10,166,984	8.8292	-0.60%
2019-06-13	0	9.970	9.960	9.970	9.900	10.04	9,504,881	94,733,509	9.9668	8.922	8.913	8.922	8.860	8.985	10,621,044	8.9194	-0.89%
2019-06-12	0	10.06	10.04	10.06	9.990	10.28	12,179,799	122,258,894	10.038	9.003	8.985	9.003	8.940	9.200	13,610,079	8.9830	-2.14%
2019-06-11	0	10.28	10.28	10.30	10.06	10.44	11,215,198	115,471,100	10.296	9.200	9.200	9.218	9.003	9.343	12,532,205	9.2139	2.09%
2019-06-10	0	10.44	10.44	10.46	10.14	10.60	13,597,465	141,600,120	10.414	9.012	9.012	9.029	8.753	9.150	15,752,501	8.9891	3.98%
2019-06-06	0	10.04	10.04	10.06	9.950	10.10	12,934,400	129,875,982	10.041	8.666	8.666	8.684	8.589	8.718	14,984,348	8.6674	1.01%
2019-06-05	0	9.940	9.940	9.960	9.920	10.16	11,017,512	110,027,376	9.9866	8.580	8.580	8.597	8.563	8.770	12,763,656	8.6204	-0.40%
2019-06-04	0	9.980	9.970	9.980	9.950	10.20	8,937,460	89,416,551	10.005	8.615	8.606	8.615	8.589	8.805	10,353,941	8.6360	-1.38%
2019-06-03	0	10.12	10.10	10.12	10.00	10.18	10,336,239	104,144,523	10.076	8.736	8.718	8.736	8.632	8.787	11,974,410	8.6973	0.00%
2019-05-31	0	10.12	10.12	10.16	10.10	10.30	7,336,583	74,839,743	10.201	8.736	8.736	8.770	8.718	8.891	8,499,344	8.8054	-0.59%
2019-05-30	0	10.18	10.16	10.18	10.10	10.22	4,238,890	43,058,448	10.158	8.787	8.770	8.787	8.718	8.822	4,910,703	8.7683	0.39%
2019-05-29	0	10.14	10.14	10.16	10.14	10.34	5,705,653	58,383,259	10.233	8.753	8.753	8.770	8.753	8.925	6,609,931	8.8327	0.00%
2019-05-28	0	10.14	10.14	10.16	10.08	10.28	13,565,690	137,839,973	10.161	8.753	8.753	8.770	8.701	8.874	15,715,690	8.7709	0.60%
2019-05-27	0	10.08	10.06	10.08	9.920	10.22	7,835,454	78,870,370	10.066	8.701	8.684	8.701	8.563	8.822	9,077,280	8.6888	-0.79%
2019-05-24	0	10.16	10.16	10.18	10.04	10.20	13,135,014	132,576,045	10.093	8.770	8.770	8.787	8.666	8.805	15,216,757	8.7125	0.79%
2019-05-23	0	10.08	10.08	10.10	9.990	10.48	31,543,396	321,145,703	10.181	8.701	8.701	8.718	8.623	9.046	36,542,648	8.7882	-3.82%
2019-05-22	0	10.48	10.46	10.48	10.44	10.66	10,131,930	106,459,183	10.507	9.046	9.029	9.046	9.012	9.202	11,737,720	9.0698	-0.19%
2019-05-21	0	10.50	10.50	10.52	10.40	10.58	13,044,099	136,845,720	10.491	9.064	9.064	9.081	8.977	9.133	15,111,433	9.0558	0.19%
2019-05-20	0	10.48	10.46	10.48	10.40	10.68	8,349,735	87,334,798	10.460	9.046	9.029	9.046	8.977	9.219	9,673,068	9.0287	-1.13%
2019-05-17	0	10.60	10.58	10.60	10.50	11.02	13,649,205	145,332,732	10.648	9.150	9.133	9.150	9.064	9.512	15,812,441	9.1910	-2.39%
2019-05-16	0	10.86	10.86	10.92	10.84	11.08	9,060,916	99,226,095	10.951	9.374	9.374	9.426	9.357	9.564	10,496,963	9.4528	-0.37%
2019-05-15	0	10.90	10.90	10.92	10.86	11.16	10,998,434	121,069,359	11.008	9.409	9.409	9.426	9.374	9.633	12,741,555	9.5019	0.00%
2019-05-14	0	10.90	10.90	10.92	10.80	11.02	15,986,644	174,291,420	10.902	9.409	9.409	9.426	9.322	9.512	18,520,336	9.4108	-2.68%
2019-05-10	0	11.20	11.20	11.24	10.98	11.42	18,150,755	203,205,546	11.195	9.668	9.668	9.702	9.478	9.858	21,027,433	9.6638	1.08%
2019-05-09	0	11.08	11.06	11.08	10.98	11.28	11,884,403	131,494,447	11.065	9.564	9.547	9.564	9.478	9.737	13,767,939	9.5508	-1.95%
2019-05-08	0	11.30	11.28	11.30	11.22	11.44	12,592,947	142,496,241	11.316	9.754	9.737	9.754	9.685	9.875	14,588,779	9.7675	-1.05%
2019-05-07	0	11.42	11.42	11.44	11.34	11.76	21,637,047	248,420,773	11.481	9.858	9.858	9.875	9.789	10.15	25,066,261	9.9106	-0.87%
2019-05-06	0	11.52	11.50	11.52	11.34	12.06	20,303,208	235,512,095	11.600	9.944	9.927	9.944	9.789	10.41	23,521,024	10.013	-5.42%
2019-05-03	0	12.18	12.18	12.20	12.04	12.30	4,088,180	49,768,625	12.174	10.51	10.51	10.53	10.39	10.62	4,736,108	10.508	0.00%
2019-05-02	0	12.18	12.16	12.18	12.10	12.30	5,501,308	67,137,799	12.204	10.51	10.50	10.51	10.44	10.62	6,373,200	10.534	0.16%
2019-04-30	0	12.16	12.14	12.16	12.10	12.32	6,179,315	75,259,058	12.179	10.50	10.48	10.50	10.44	10.63	7,158,663	10.513	-1.62%
2019-04-29	0	12.36	12.34	12.36	12.24	12.58	4,266,894	52,763,330	12.366	10.67	10.65	10.67	10.57	10.86	4,943,146	10.674	0.32%
2019-04-26	0	12.32	12.30	12.32	12.24	12.44	5,144,223	63,389,354	12.322	10.63	10.62	10.63	10.57	10.74	5,959,521	10.637	-0.48%
2019-04-25	0	12.38	12.38	12.40	12.38	12.78	6,521,629	81,839,578	12.549	10.69	10.69	10.70	10.69	11.03	7,555,229	10.832	-2.52%
2019-04-24	0	12.70	12.68	12.70	12.64	12.86	8,232,291	104,634,975	12.710	10.96	10.95	10.96	10.91	11.10	9,537,011	10.971	0.32%
2019-04-23	0	12.66	12.62	12.66	12.54	12.90	14,717,918	186,352,319	12.662	10.93	10.89	10.93	10.82	11.14	17,050,532	10.929	-1.40%
2019-04-18	0	12.84	12.82	12.84	12.72	12.90	6,441,282	82,601,343	12.824	11.08	11.07	11.08	10.98	11.14	7,462,148	11.069	-0.31%
2019-04-17	0	12.88	12.86	12.88	12.76	12.96	7,898,256	101,540,872	12.856	11.12	11.10	11.12	11.01	11.19	9,150,035	11.097	0.16%
2019-04-16	0	12.86	12.82	12.86	12.54	12.94	9,760,473	125,101,826	12.817	11.10	11.07	11.10	10.82	11.17	11,307,391	11.064	0.63%
2019-04-15	0	12.78	12.76	12.78	12.70	13.20	12,665,458	163,945,625	12.944	11.03	11.01	11.03	10.96	11.39	14,672,782	11.173	-0.16%
2019-04-12	0	12.80	12.80	12.82	12.70	13.00	11,353,292	145,205,157	12.790	11.05	11.05	11.07	10.96	11.22	13,152,653	11.040	-0.62%
2019-04-11	0	12.88	12.86	12.88	12.88	13.40	10,635,070	138,416,120	13.015	11.12	11.10	11.12	11.12	11.57	12,320,602	11.235	-2.72%
2019-04-10	0	13.24	13.22	13.24	13.12	13.38	12,261,149	162,011,938	13.213	11.43	11.41	11.43	11.33	11.55	14,204,395	11.406	-1.19%
2019-04-09	0	13.40	13.36	13.40	13.32	13.62	10,670,964	143,003,305	13.401	11.57	11.53	11.57	11.50	11.76	12,362,184	11.568	-0.89%
2019-04-08	0	13.52	13.50	13.52	13.30	13.86	13,262,489	179,581,397	13.541	11.67	11.65	11.67	11.48	11.96	15,364,435	11.688	-0.29%
2019-04-04	0	13.56	13.54	13.56	13.44	13.70	8,739,797	118,420,287	13.550	11.70	11.69	11.70	11.60	11.83	10,124,951	11.696	-0.73%
2019-04-03	0	13.66	13.64	13.66	13.28	13.76	11,730,159	159,414,361	13.590	11.79	11.77	11.79	11.46	11.88	13,589,249	11.731	2.86%
2019-04-02	0	13.28	13.26	13.28	13.20	13.54	15,190,901	202,125,867	13.306	11.46	11.45	11.46	11.39	11.69	17,598,477	11.485	-0.90%
2019-04-01	0	13.40	13.38	13.40	13.20	13.62	17,703,692	237,339,500	13.406	11.57	11.55	11.57	11.39	11.76	20,509,516	11.572	0.75%
2019-03-29	0	13.30	13.30	13.34	12.62	13.38	21,039,745	276,782,357	13.155	11.48	11.48	11.52	10.89	11.55	24,374,293	11.356	4.07%
2019-03-28	0	12.78	12.78	12.80	12.72	13.00	12,310,214	158,342,262	12.863	11.03	11.03	11.05	10.98	11.22	14,261,236	11.103	-0.62%
2019-03-27	0	12.86	12.86	12.90	12.12	12.94	26,400,441	332,579,582	12.598	11.10	11.10	11.14	10.46	11.17	30,584,596	10.874	8.80%
2019-03-26	0	11.82	11.80	11.82	11.68	12.12	15,530,867	183,879,258	11.840	10.20	10.19	10.20	10.08	10.46	17,992,324	10.220	-1.83%
2019-03-25	0	12.04	12.04	12.06	12.00	12.18	9,988,472	120,499,393	12.064	10.39	10.39	10.41	10.36	10.51	11,571,526	10.413	-3.06%
2019-03-22	0	12.42	12.38	12.42	12.32	12.60	9,703,522	120,322,971	12.400	10.72	10.69	10.72	10.63	10.88	11,241,414	10.704	-0.48%
2019-03-21	0	12.48	12.48	12.50	12.42	12.62	9,550,417	119,558,743	12.519	10.77	10.77	10.79	10.72	10.89	11,064,044	10.806	-0.48%
2019-03-20	0	12.54	12.54	12.58	12.44	12.72	6,980,932	87,638,202	12.554	10.82	10.82	10.86	10.74	10.98	8,087,326	10.836	-0.32%
2019-03-19	0	12.58	12.56	12.58	12.48	12.78	7,790,546	97,954,388	12.574	10.86	10.84	10.86	10.77	11.03	9,025,255	10.853	-0.79%
2019-03-18	0	12.68	12.68	12.70	12.24	12.82	10,883,120	137,056,559	12.594	10.95	10.95	10.96	10.57	11.07	12,607,965	10.871	3.26%
2019-03-15	0	12.28	12.28	12.32	12.20	12.46	11,974,087	147,573,073	12.324	10.60	10.60	10.63	10.53	10.76	13,871,837	10.638	1.15%
2019-03-14	0	12.14	12.10	12.14	12.06	12.38	7,773,545	94,602,637	12.170	10.48	10.44	10.48	10.41	10.69	9,005,559	10.505	-1.14%
2019-03-13	0	12.28	12.28	12.32	12.28	12.58	5,885,146	72,776,817	12.366	10.60	10.60	10.63	10.60	10.86	6,817,871	10.674	-2.07%
2019-03-12	0	12.54	12.52	12.54	12.34	12.64	9,411,880	117,794,543	12.516	10.82	10.81	10.82	10.65	10.91	10,903,551	10.803	2.62%
2019-03-11	0	12.22	12.22	12.26	12.08	12.40	10,517,483	128,513,567	12.219	10.55	10.55	10.58	10.43	10.70	12,184,379	10.547	0.83%
2019-03-08	0	12.12	12.12	12.14	12.12	12.50	17,683,887	217,054,977	12.274	10.46	10.46	10.48	10.46	10.79	20,486,572	10.595	-4.42%
2019-03-07	0	12.68	12.66	12.68	12.64	13.16	12,961,997	165,714,649	12.785	10.95	10.93	10.95	10.91	11.36	15,016,319	11.036	-3.35%
2019-03-06	0	13.12	13.08	13.12	13.00	13.44	16,511,859	216,775,647	13.129	11.33	11.29	11.33	11.22	11.60	19,128,792	11.332	-1.65%
2019-03-05	0	13.34	13.34	13.38	13.26	13.60	10,622,121	141,807,665	13.350	11.52	11.52	11.55	11.45	11.74	12,305,600	11.524	-2.06%
2019-03-04	0	13.62	13.60	13.62	13.44	13.84	15,167,631	206,539,582	13.617	11.76	11.74	11.76	11.60	11.95	17,571,519	11.754	2.71%
2019-03-01	0	13.26	13.26	13.28	12.88	13.32	9,400,931	122,882,227	13.071	11.45	11.45	11.46	11.12	11.50	10,890,866	11.283	2.63%
2019-02-28	0	12.92	12.92	12.96	12.90	13.26	11,843,854	154,376,402	13.034	11.15	11.15	11.19	11.14	11.45	13,720,963	11.251	-1.82%
2019-02-27	0	13.16	13.14	13.16	13.06	13.42	14,916,805	197,585,505	13.246	11.36	11.34	11.36	11.27	11.58	17,280,941	11.434	-0.60%
2019-02-26	0	13.24	13.24	13.26	13.22	13.74	16,133,670	217,132,625	13.458	11.43	11.43	11.45	11.41	11.86	18,690,664	11.617	-1.93%
2019-02-25	0	13.50	13.46	13.50	13.00	13.56	27,501,158	367,534,978	13.364	11.65	11.62	11.65	11.22	11.70	31,859,763	11.536	4.98%
2019-02-22	0	12.86	12.84	12.86	12.12	12.88	14,687,469	185,169,600	12.607	11.10	11.08	11.10	10.46	11.12	17,015,258	10.883	3.71%
2019-02-21	0	12.40	12.38	12.40	12.22	12.54	10,669,452	131,775,185	12.351	10.70	10.69	10.70	10.55	10.82	12,360,433	10.661	1.47%
2019-02-20	0	12.22	12.22	12.24	12.16	12.44	11,285,981	138,573,815	12.278	10.55	10.55	10.57	10.50	10.74	13,074,674	10.599	-0.65%
2019-02-19	0	12.30	12.28	12.30	12.24	12.64	8,913,118	110,593,718	12.408	10.62	10.60	10.62	10.57	10.91	10,325,741	10.710	-0.16%
2019-02-18	0	12.32	12.32	12.36	12.02	12.38	7,702,080	94,259,039	12.238	10.63	10.63	10.67	10.38	10.69	8,922,768	10.564	3.18%
2019-02-15	0	11.94	11.94	11.96	11.90	12.28	9,344,424	112,534,582	12.043	10.31	10.31	10.32	10.27	10.60	10,825,404	10.395	-3.40%
2019-02-14	0	12.36	12.32	12.36	12.14	12.48	9,399,506	115,603,312	12.299	10.67	10.63	10.67	10.48	10.77	10,889,216	10.616	0.32%
2019-02-13	0	12.32	12.30	12.32	11.88	12.42	14,836,880	181,918,269	12.261	10.63	10.62	10.63	10.25	10.72	17,188,348	10.584	4.41%
2019-02-12	0	11.80	11.80	11.82	11.66	11.92	12,148,740	143,154,214	11.784	10.19	10.19	10.20	10.06	10.29	14,074,170	10.171	-0.34%
2019-02-11	0	11.84	11.84	11.86	11.56	11.90	13,737,675	161,376,091	11.747	10.22	10.22	10.24	9.979	10.27	15,914,933	10.140	0.68%
2019-02-08	0	11.76	11.76	11.78	11.46	11.92	7,735,047	90,495,054	11.699	10.15	10.15	10.17	9.892	10.29	8,960,960	10.099	-0.51%
2019-02-04	0	11.82	11.78	11.82	11.72	11.92	4,885,238	57,760,053	11.823	10.20	10.17	10.20	10.12	10.29	5,659,490	10.206	-0.34%
2019-02-01	0	11.86	11.80	11.86	11.60	11.86	13,222,870	155,390,854	11.752	10.24	10.19	10.24	10.01	10.24	15,318,537	10.144	1.37%
2019-01-31	0	11.70	11.70	11.72	10.76	11.72	17,887,601	205,634,102	11.496	10.10	10.10	10.12	9.288	10.12	20,722,572	9.9232	8.13%
2019-01-30	0	10.82	10.80	10.82	10.72	11.06	13,131,868	142,661,330	10.864	9.340	9.322	9.340	9.253	9.547	15,213,112	9.3775	-1.99%
2019-01-29	0	11.04	11.00	11.04	10.84	11.10	8,599,724	94,586,049	10.999	9.530	9.495	9.530	9.357	9.581	9,962,678	9.4940	0.18%
2019-01-28	0	11.02	11.00	11.02	10.84	11.20	9,956,384	109,743,750	11.023	9.512	9.495	9.512	9.357	9.668	11,534,352	9.5145	-0.18%
2019-01-25	0	11.04	11.02	11.04	10.82	11.12	11,639,373	127,892,581	10.988	9.530	9.512	9.530	9.340	9.599	13,484,075	9.4847	1.28%
2019-01-24	0	10.90	10.88	10.90	10.68	10.94	8,144,748	88,285,385	10.840	9.409	9.392	9.409	9.219	9.443	9,435,593	9.3566	0.74%
2019-01-23	0	10.82	10.82	10.84	10.78	11.16	11,592,738	126,550,160	10.916	9.340	9.340	9.357	9.305	9.633	13,430,049	9.4229	-2.70%
2019-01-22	0	11.12	11.10	11.12	11.02	11.32	7,042,091	78,347,996	11.126	9.599	9.581	9.599	9.512	9.771	8,158,178	9.6036	-1.24%
2019-01-21	0	11.26	11.20	11.26	11.14	11.36	23,685,688	265,140,240	11.194	9.720	9.668	9.720	9.616	9.806	27,439,587	9.6627	2.36%
2019-01-18	0	11.00	10.98	11.00	10.64	11.00	10,872,964	117,771,442	10.832	9.495	9.478	9.495	9.184	9.495	12,596,199	9.3498	3.77%
2019-01-17	0	10.60	10.60	10.62	10.54	10.86	7,752,130	82,790,460	10.680	9.150	9.150	9.167	9.098	9.374	8,980,750	9.2187	-1.85%
2019-01-16	0	10.80	10.78	10.80	10.60	10.82	9,784,183	104,975,624	10.729	9.322	9.305	9.322	9.150	9.340	11,334,859	9.2613	0.93%
2019-01-15	0	10.70	10.68	10.70	10.34	10.76	15,950,000	169,357,687	10.618	9.236	9.219	9.236	8.925	9.288	18,477,885	9.1654	3.08%
2019-01-14	0	10.38	10.36	10.38	10.26	10.78	14,247,052	148,550,249	10.427	8.960	8.943	8.960	8.856	9.305	16,505,040	9.0003	-2.99%
2019-01-11	0	10.70	10.68	10.70	10.58	10.92	13,513,468	144,556,222	10.697	9.236	9.219	9.236	9.133	9.426	15,655,191	9.2338	-0.93%
2019-01-10	0	10.80	10.78	10.80	10.72	10.98	8,150,573	88,193,568	10.821	9.322	9.305	9.322	9.253	9.478	9,442,342	9.3402	-0.92%
2019-01-09	0	10.90	10.88	10.90	10.84	11.12	8,579,452	94,266,047	10.987	9.409	9.392	9.409	9.357	9.599	9,939,193	9.4843	2.06%
2019-01-08	0	10.68	10.66	10.68	10.62	10.78	5,152,908	55,073,914	10.688	9.219	9.202	9.219	9.167	9.305	5,969,582	9.2258	-0.37%
2019-01-07	0	10.72	10.70	10.72	10.62	10.98	5,683,504	61,067,779	10.745	9.253	9.236	9.253	9.167	9.478	6,584,272	9.2748	-0.56%
2019-01-04	0	10.78	10.76	10.78	10.32	10.78	10,932,635	116,099,306	10.620	9.305	9.288	9.305	8.908	9.305	12,665,327	9.1667	1.51%
2019-01-03	0	10.62	10.60	10.62	10.40	10.92	12,371,657	131,554,536	10.634	9.167	9.150	9.167	8.977	9.426	14,332,417	9.1788	-1.48%
2019-01-02	0	10.78	10.76	10.78	10.66	11.46	10,462,978	113,730,967	10.870	9.305	9.288	9.305	9.202	9.892	12,121,235	9.3828	-5.44%
2018-12-31	0	11.40	11.34	11.40	11.18	11.40	1,278,036	14,440,957	11.299	9.840	9.789	9.840	9.651	9.840	1,480,589	9.7535	1.97%
2018-12-28	0	11.18	11.16	11.18	11.02	11.32	5,158,391	57,575,372	11.162	9.651	9.633	9.651	9.512	9.771	5,975,934	9.6345	1.08%
2018-12-27	0	11.06	11.02	11.06	10.94	11.46	5,408,100	60,169,447	11.126	9.547	9.512	9.547	9.443	9.892	6,265,219	9.6037	-1.07%
2018-12-24	0	11.18	11.18	11.20	11.08	11.24	3,722,460	41,501,108	11.149	9.651	9.651	9.668	9.564	9.702	4,312,425	9.6236	-1.24%
2018-12-21	0	11.32	11.30	11.32	11.24	11.60	9,717,864	110,190,471	11.339	9.771	9.754	9.771	9.702	10.01	11,258,029	9.7877	-2.92%
2018-12-20	0	11.66	11.60	11.66	11.54	12.04	7,774,167	90,978,641	11.703	10.06	10.01	10.06	9.961	10.39	9,006,280	10.102	-2.02%
2018-12-19	0	11.90	11.88	11.90	11.80	12.12	5,067,036	60,337,997	11.908	10.27	10.25	10.27	10.19	10.46	5,870,101	10.279	-0.83%
2018-12-18	0	12.00	12.00	12.02	11.92	12.36	5,851,321	70,558,359	12.059	10.36	10.36	10.38	10.29	10.67	6,778,686	10.409	-2.28%
2018-12-17	0	12.28	12.26	12.28	12.16	12.32	3,025,759	36,998,943	12.228	10.60	10.58	10.60	10.50	10.63	3,505,306	10.555	-0.81%
2018-12-14	0	12.38	12.34	12.38	12.26	12.70	5,941,096	73,640,544	12.395	10.69	10.65	10.69	10.58	10.96	6,882,689	10.699	-2.98%
2018-12-13	0	12.76	12.72	12.76	12.38	12.76	6,437,221	81,422,358	12.649	11.01	10.98	11.01	10.69	11.01	7,457,444	10.918	2.24%
2018-12-12	0	12.48	12.46	12.48	12.14	12.48	7,712,504	95,526,814	12.386	10.77	10.76	10.77	10.48	10.77	8,934,844	10.691	4.00%
2018-12-11	0	12.00	12.00	12.04	11.96	12.18	4,070,979	48,989,651	12.034	10.36	10.36	10.39	10.32	10.51	4,716,181	10.388	-0.17%
2018-12-10	0	12.02	12.00	12.02	11.92	12.18	4,518,876	54,254,735	12.006	10.38	10.36	10.38	10.29	10.51	5,235,064	10.364	-1.80%
2018-12-07	0	12.24	12.18	12.24	12.14	12.40	5,324,233	65,292,396	12.263	10.57	10.51	10.57	10.48	10.70	6,168,060	10.586	0.49%
2018-12-06	0	12.18	12.16	12.18	12.12	12.62	6,163,276	76,007,917	12.332	10.51	10.50	10.51	10.46	10.89	7,140,082	10.645	-3.94%
2018-12-05	0	12.68	12.64	12.68	12.48	12.72	4,064,487	51,298,120	12.621	10.95	10.91	10.95	10.77	10.98	4,708,660	10.894	-0.63%
2018-12-04	0	12.76	12.76	12.78	12.62	12.88	6,651,242	84,884,598	12.762	11.01	11.01	11.03	10.89	11.12	7,705,384	11.016	-0.16%
2018-12-03	0	12.78	12.78	12.82	12.60	12.92	10,584,300	135,048,649	12.759	11.03	11.03	11.07	10.88	11.15	12,261,785	11.014	2.73%
2018-11-30	0	12.44	12.40	12.44	12.12	12.46	9,520,643	118,066,874	12.401	10.74	10.70	10.74	10.46	10.76	11,029,551	10.705	2.13%
2018-11-29	0	12.18	12.18	12.20	12.08	12.54	4,460,218	54,758,590	12.277	10.51	10.51	10.53	10.43	10.82	5,167,109	10.598	-1.46%
2018-11-28	0	12.36	12.34	12.36	12.12	12.36	3,808,783	46,855,105	12.302	10.67	10.65	10.67	10.46	10.67	4,412,430	10.619	1.48%
2018-11-27	0	12.18	12.14	12.18	12.06	12.26	4,706,506	57,124,185	12.137	10.51	10.48	10.51	10.41	10.58	5,452,431	10.477	0.00%
2018-11-26	0	12.18	12.14	12.18	11.98	12.24	4,208,056	51,151,880	12.156	10.51	10.48	10.51	10.34	10.57	4,874,983	10.493	1.84%
2018-11-23	0	11.96	11.96	11.98	11.90	12.36	4,996,119	59,964,982	12.002	10.32	10.32	10.34	10.27	10.67	5,787,944	10.360	-2.45%
2018-11-22	0	12.26	12.26	12.28	12.26	12.62	3,891,878	48,059,389	12.349	10.58	10.58	10.60	10.58	10.89	4,508,694	10.659	-2.39%
2018-11-21	0	12.56	12.50	12.56	12.28	12.58	3,725,007	46,438,884	12.467	10.84	10.79	10.84	10.60	10.86	4,315,376	10.761	0.48%
2018-11-20	0	12.50	12.48	12.50	12.32	12.68	4,862,908	60,633,669	12.469	10.79	10.77	10.79	10.63	10.95	5,633,621	10.763	-2.80%
2018-11-19	0	12.86	12.82	12.86	12.62	12.90	5,747,226	73,415,021	12.774	11.10	11.07	11.10	10.89	11.14	6,658,093	11.026	1.42%
2018-11-16	0	12.68	12.64	12.68	12.34	12.68	5,238,766	65,817,115	12.564	10.95	10.91	10.95	10.65	10.95	6,069,048	10.845	0.48%
2018-11-15	0	12.62	12.62	12.64	12.26	12.62	4,330,210	53,982,019	12.466	10.89	10.89	10.91	10.58	10.89	5,016,497	10.761	2.44%
2018-11-14	0	12.32	12.30	12.32	12.12	12.48	3,607,233	44,449,448	12.322	10.63	10.62	10.63	10.46	10.77	4,178,936	10.637	0.00%
2018-11-13	0	12.32	12.32	12.34	12.08	12.34	3,901,271	47,754,788	12.241	10.63	10.63	10.65	10.43	10.65	4,519,576	10.566	0.00%
2018-11-12	0	12.32	12.28	12.32	11.92	12.42	4,431,588	54,390,299	12.273	10.63	10.60	10.63	10.29	10.72	5,133,942	10.594	2.84%
2018-11-09	0	11.98	11.94	11.98	11.84	12.22	6,591,024	78,889,252	11.969	10.34	10.31	10.34	10.22	10.55	7,635,623	10.332	-1.64%
2018-11-08	0	12.18	12.16	12.18	12.10	12.64	6,533,119	80,402,637	12.307	10.51	10.50	10.51	10.44	10.91	7,568,540	10.623	-1.46%
2018-11-07	0	12.36	12.32	12.36	12.08	12.38	7,556,227	92,879,352	12.292	10.67	10.63	10.67	10.43	10.69	8,753,799	10.610	0.98%
2018-11-06	0	12.24	12.22	12.24	12.04	12.26	4,119,000	50,184,650	12.184	10.57	10.55	10.57	10.39	10.58	4,771,812	10.517	0.66%
2018-11-05	0	12.16	12.12	12.16	12.00	12.40	7,715,514	94,120,207	12.199	10.50	10.46	10.50	10.36	10.70	8,938,331	10.530	-3.49%
2018-11-02	0	12.60	12.58	12.60	12.12	12.62	12,246,610	151,588,871	12.378	10.88	10.86	10.88	10.46	10.89	14,187,552	10.685	7.51%
2018-11-01	0	11.72	11.64	11.72	11.58	11.84	11,977,136	140,225,856	11.708	10.12	10.05	10.12	9.996	10.22	13,875,369	10.106	2.45%
2018-10-31	0	11.44	11.38	11.44	11.30	11.56	12,627,888	143,970,877	11.401	9.875	9.823	9.875	9.754	9.979	14,629,258	9.8413	2.14%
2018-10-30	0	11.20	11.18	11.20	11.12	11.36	7,822,932	87,729,921	11.215	9.668	9.651	9.668	9.599	9.806	9,062,773	9.6803	-1.41%
2018-10-29	0	11.36	11.32	11.36	11.24	11.62	5,461,905	62,259,364	11.399	9.806	9.771	9.806	9.702	10.03	6,327,552	9.8394	-2.07%
2018-10-26	0	11.60	11.56	11.60	11.52	12.12	5,362,299	62,307,390	11.620	10.01	9.979	10.01	9.944	10.46	6,212,159	10.030	-2.36%
2018-10-25	0	11.88	11.84	11.88	11.58	11.88	6,285,193	73,803,007	11.742	10.25	10.22	10.25	9.996	10.25	7,281,321	10.136	-0.50%
2018-10-24	0	11.94	11.92	11.94	11.82	12.32	4,934,290	59,357,226	12.030	10.31	10.29	10.31	10.20	10.63	5,716,316	10.384	-1.00%
2018-10-23	0	12.06	12.06	12.08	12.02	12.72	6,706,095	82,081,751	12.240	10.41	10.41	10.43	10.38	10.98	7,768,931	10.565	-4.59%
2018-10-22	0	12.64	12.62	12.64	12.24	12.70	10,299,656	129,716,621	12.594	10.91	10.89	10.91	10.57	10.96	11,932,029	10.871	3.27%
2018-10-19	0	12.24	12.22	12.24	11.62	12.28	6,978,794	84,514,254	12.110	10.57	10.55	10.57	10.03	10.60	8,084,850	10.453	3.20%
2018-10-18	0	11.86	11.78	11.86	11.72	12.36	11,971,026	142,854,222	11.933	10.24	10.17	10.24	10.12	10.67	13,868,291	10.301	0.34%
2018-10-16	0	11.82	11.80	11.82	11.64	11.92	9,081,234	107,105,541	11.794	10.20	10.19	10.20	10.05	10.29	10,520,501	10.181	1.55%
2018-10-15	0	11.64	11.64	11.66	11.62	12.00	7,133,200	84,359,481	11.826	10.05	10.05	10.06	10.03	10.36	8,263,727	10.208	-2.35%
2018-10-12	0	11.92	11.92	11.94	11.60	12.14	12,822,386	151,593,089	11.823	10.29	10.29	10.31	10.01	10.48	14,854,581	10.205	-0.50%
2018-10-11	0	11.98	11.96	11.98	11.78	12.38	19,564,863	234,724,148	11.997	10.34	10.32	10.34	10.17	10.69	22,665,660	10.356	-6.26%
2018-10-10	0	12.78	12.78	12.80	12.76	13.04	3,887,535	50,113,482	12.891	11.03	11.03	11.05	11.01	11.26	4,503,663	11.127	-0.16%
2018-10-09	0	12.80	12.80	12.82	12.70	12.94	6,930,290	88,810,177	12.815	11.05	11.05	11.07	10.96	11.17	8,028,658	11.062	0.00%
2018-10-08	0	12.80	12.76	12.80	12.74	13.28	10,837,523	139,697,279	12.890	11.05	11.01	11.05	11.00	11.46	12,555,141	11.127	-3.03%
2018-10-05	0	13.20	13.20	13.22	13.08	13.36	2,850,237	37,675,378	13.218	11.39	11.39	11.41	11.29	11.53	3,301,966	11.410	-1.35%
2018-10-04	0	13.38	13.38	13.40	13.34	13.86	2,409,224	32,346,769	13.426	11.55	11.55	11.57	11.52	11.96	2,791,057	11.589	-3.04%
2018-10-03	0	13.80	13.78	13.80	13.72	13.90	1,973,229	27,245,905	13.808	11.91	11.89	11.91	11.84	12.00	2,285,962	11.919	0.29%
2018-10-02	0	13.76	13.76	13.78	13.76	14.22	5,437,836	75,287,157	13.845	11.88	11.88	11.89	11.88	12.27	6,299,668	11.951	-0.29%
2018-09-28	0	13.80	13.76	13.80	13.50	13.94	7,758,509	106,482,299	13.725	11.91	11.88	11.91	11.65	12.03	8,988,140	11.847	-0.58%
2018-09-27	0	13.88	13.86	13.88	13.66	14.06	4,833,806	66,848,957	13.830	11.98	11.96	11.98	11.79	12.14	5,599,907	11.938	-0.86%
2018-09-26	0	14.00	13.96	14.00	13.60	14.18	7,744,735	107,953,319	13.939	12.08	12.05	12.08	11.74	12.24	8,972,183	12.032	0.14%
2018-09-24	0	13.98	13.78	13.98	13.62	14.10	3,128,220	43,399,349	13.874	12.07	11.89	12.07	11.76	12.17	3,624,006	11.976	-1.55%
2018-09-21	0	14.20	14.20	14.22	13.82	14.26	9,269,397	130,272,005	14.054	12.26	12.26	12.27	11.93	12.31	10,738,486	12.131	2.60%
2018-09-20	0	13.84	13.82	13.84	13.66	13.96	7,466,156	102,751,019	13.762	11.95	11.93	11.95	11.79	12.05	8,649,453	11.879	-0.29%
2018-09-19	0	13.88	13.88	13.90	13.48	13.90	9,443,897	129,693,891	13.733	11.98	11.98	12.00	11.64	12.00	10,940,642	11.854	1.91%
2018-09-18	0	13.62	13.58	13.62	13.26	13.66	10,651,992	143,518,188	13.473	11.76	11.72	11.76	11.45	11.79	12,340,206	11.630	1.64%
2018-09-17	0	13.40	13.40	13.42	13.20	13.44	4,499,700	60,148,613	13.367	11.57	11.57	11.58	11.39	11.60	5,212,849	11.539	-1.03%
2018-09-14	0	13.54	13.52	13.54	13.30	13.54	8,304,016	111,701,965	13.452	11.69	11.67	11.69	11.48	11.69	9,620,103	11.611	1.35%
2018-09-13	0	13.36	13.34	13.36	13.04	13.42	15,824,497	208,812,695	13.196	11.53	11.52	11.53	11.26	11.58	18,332,491	11.390	2.61%
2018-09-12	0	13.02	13.02	13.04	12.90	13.46	21,466,342	280,600,504	13.072	11.24	11.24	11.26	11.14	11.62	24,868,501	11.283	-2.69%
2018-09-11	0	13.38	13.36	13.38	13.20	13.58	9,191,902	123,101,457	13.392	11.55	11.53	11.55	11.39	11.72	10,648,709	11.560	0.15%
2018-09-10	0	13.36	13.34	13.36	13.10	13.94	12,772,191	171,604,239	13.436	11.53	11.52	11.53	11.31	12.03	14,796,431	11.598	-4.30%
2018-09-07	0	13.96	13.94	13.96	13.88	14.26	8,317,034	116,457,192	14.002	12.05	12.03	12.05	11.98	12.31	9,635,185	12.087	0.00%
2018-09-06	0	13.96	13.96	13.98	13.88	14.30	11,760,844	164,884,145	14.020	12.05	12.05	12.07	11.98	12.34	13,624,797	12.102	-0.85%
2018-09-05	0	14.08	14.06	14.08	14.00	14.40	8,899,260	125,547,497	14.108	12.15	12.14	12.15	12.08	12.43	10,309,686	12.178	-0.71%
2018-09-04	0	14.18	14.18	14.20	14.06	14.28	6,862,100	97,320,727	14.182	12.24	12.24	12.26	12.14	12.33	7,949,661	12.242	-0.42%
2018-09-03	0	14.24	14.20	14.24	13.98	14.30	6,144,373	86,913,296	14.145	12.29	12.26	12.29	12.07	12.34	7,118,183	12.210	0.28%
2018-08-31	0	14.20	14.20	14.22	13.96	14.36	15,392,558	218,214,018	14.177	12.26	12.26	12.27	12.05	12.40	17,832,095	12.237	-2.20%
2018-08-30	0	14.52	14.50	14.52	14.38	14.90	12,654,970	184,584,438	14.586	12.53	12.52	12.53	12.41	12.86	14,660,632	12.590	-0.27%
2018-08-29	0	14.56	14.56	14.58	14.16	14.58	13,239,236	190,024,510	14.353	12.57	12.57	12.59	12.22	12.59	15,337,497	12.390	0.14%
2018-08-28	0	14.54	14.50	14.54	14.32	14.70	12,165,072	176,320,942	14.494	12.55	12.52	12.55	12.36	12.69	14,093,091	12.511	-0.14%
2018-08-27	0	14.56	14.54	14.56	14.10	14.56	7,593,040	109,224,828	14.385	12.57	12.55	12.57	12.17	12.57	8,796,446	12.417	3.85%
2018-08-24	0	14.02	13.96	14.02	13.86	14.06	2,485,112	34,645,387	13.941	12.10	12.05	12.10	11.96	12.14	2,878,973	12.034	-0.43%
2018-08-23	0	14.08	14.06	14.08	13.94	14.18	5,866,879	82,268,006	14.022	12.15	12.14	12.15	12.03	12.24	6,796,709	12.104	-0.56%
2018-08-22	0	14.16	14.12	14.16	13.64	14.16	10,064,216	141,145,844	14.025	12.22	12.19	12.22	11.77	12.22	11,659,274	12.106	1.72%
2018-08-21	0	13.92	13.90	13.92	13.38	13.92	14,410,481	197,412,298	13.699	12.02	12.00	12.02	11.55	12.02	16,694,370	11.825	4.04%
2018-08-20	0	13.38	13.34	13.38	12.86	13.38	7,672,241	101,191,967	13.189	11.55	11.52	11.55	11.10	11.55	8,888,200	11.385	2.61%
2018-08-17	0	13.04	13.02	13.04	12.86	13.30	8,695,056	112,878,896	12.982	11.26	11.24	11.26	11.10	11.48	10,073,119	11.206	1.24%
2018-08-16	0	12.88	12.86	12.88	12.78	13.28	8,958,524	115,816,227	12.928	11.12	11.10	11.12	11.03	11.46	10,378,343	11.159	-0.77%
2018-08-15	0	12.98	12.96	12.98	12.88	13.36	15,095,760	196,980,723	13.049	11.20	11.19	11.20	11.12	11.53	17,488,258	11.264	-2.41%
2018-08-14	0	13.30	13.28	13.30	13.18	13.60	11,288,520	150,742,740	13.354	11.48	11.46	11.48	11.38	11.74	13,077,616	11.527	-2.49%
2018-08-13	0	13.64	13.62	13.64	13.24	13.70	6,351,680	85,753,838	13.501	11.77	11.76	11.77	11.43	11.83	7,358,345	11.654	-0.87%
2018-08-10	0	13.76	13.74	13.76	13.72	13.98	4,463,573	61,780,701	13.841	11.88	11.86	11.88	11.84	12.07	5,170,996	11.948	-0.86%
2018-08-09	0	13.88	13.86	13.88	13.30	13.90	7,214,380	98,954,161	13.716	11.98	11.96	11.98	11.48	12.00	8,357,773	11.840	1.61%
2018-08-08	0	13.66	13.62	13.66	13.46	13.78	6,829,300	93,167,741	13.642	11.79	11.76	11.79	11.62	11.89	7,911,663	11.776	0.15%
2018-08-07	0	13.64	13.64	13.66	13.14	13.64	7,193,602	96,641,115	13.434	11.77	11.77	11.79	11.34	11.77	8,333,702	11.596	2.71%
2018-08-06	0	13.28	13.28	13.30	13.20	13.78	9,188,328	123,183,947	13.407	11.46	11.46	11.48	11.39	11.89	10,644,568	11.572	-1.48%
2018-08-03	0	13.48	13.48	13.50	13.46	13.84	7,604,565	103,154,907	13.565	11.64	11.64	11.65	11.62	11.95	8,809,798	11.709	-2.03%
2018-08-02	0	13.76	13.74	13.76	13.60	14.20	7,505,559	103,654,234	13.810	11.88	11.86	11.88	11.74	12.26	8,695,101	11.921	-2.96%
2018-08-01	0	14.18	14.16	14.18	14.06	14.56	6,641,117	94,718,181	14.262	12.24	12.22	12.24	12.14	12.57	7,693,655	12.311	-1.12%
2018-07-31	0	14.34	14.30	14.34	14.12	14.40	5,338,539	76,222,220	14.278	12.38	12.34	12.38	12.19	12.43	6,184,634	12.324	0.42%
2018-07-30	0	14.28	14.26	14.28	14.16	14.50	4,791,187	68,425,086	14.281	12.33	12.31	12.33	12.22	12.52	5,550,533	12.328	-1.11%
2018-07-27	0	14.44	14.42	14.44	14.34	14.64	3,784,738	54,667,942	14.444	12.46	12.45	12.46	12.38	12.64	4,384,574	12.468	-0.82%
2018-07-26	0	14.56	14.54	14.56	14.38	14.94	6,035,489	87,936,284	14.570	12.57	12.55	12.57	12.41	12.90	6,992,042	12.577	-0.55%
2018-07-25	0	14.64	14.62	14.64	14.40	14.66	8,108,299	118,100,724	14.565	12.64	12.62	12.64	12.43	12.65	9,393,368	12.573	1.67%
2018-07-24	0	14.40	14.38	14.40	14.06	14.48	7,386,369	105,915,079	14.339	12.43	12.41	12.43	12.14	12.50	8,557,020	12.378	2.56%
2018-07-23	0	14.04	14.02	14.04	13.78	14.10	9,712,146	135,383,948	13.940	12.12	12.10	12.12	11.89	12.17	11,251,405	12.033	0.43%
2018-07-20	0	13.98	13.98	14.00	13.68	14.22	29,965,399	418,049,690	13.951	12.07	12.07	12.08	11.81	12.27	34,714,557	12.042	-1.13%
2018-07-19	0	14.14	14.14	14.16	14.08	14.56	5,833,347	83,065,818	14.240	12.21	12.21	12.22	12.15	12.57	6,757,863	12.292	-2.21%
2018-07-18	0	14.46	14.44	14.46	14.34	14.68	3,777,729	54,868,073	14.524	12.48	12.46	12.48	12.38	12.67	4,376,454	12.537	-0.28%
2018-07-17	0	14.50	14.50	14.52	14.28	15.04	12,428,832	182,210,036	14.660	12.52	12.52	12.53	12.33	12.98	14,398,654	12.655	-1.49%
2018-07-16	0	14.72	14.70	14.72	14.22	14.76	8,577,518	124,183,238	14.478	12.71	12.69	12.71	12.27	12.74	9,936,952	12.497	2.22%
2018-07-13	0	14.40	14.38	14.40	14.36	14.66	5,564,055	80,575,690	14.482	12.43	12.41	12.43	12.40	12.65	6,445,891	12.500	-0.69%
2018-07-12	0	14.50	14.50	14.52	14.16	14.60	5,800,877	83,914,185	14.466	12.52	12.52	12.53	12.22	12.60	6,720,247	12.487	2.40%
2018-07-11	0	14.16	14.16	14.18	14.10	14.50	4,842,526	69,054,978	14.260	12.22	12.22	12.24	12.17	12.52	5,610,009	12.309	-2.61%
2018-07-10	0	14.54	14.54	14.56	14.50	14.90	4,896,593	71,642,027	14.631	12.55	12.55	12.57	12.52	12.86	5,672,645	12.629	-1.62%
2018-07-09	0	14.78	14.76	14.78	14.44	14.88	6,390,677	94,054,978	14.718	12.76	12.74	12.76	12.46	12.84	7,403,523	12.704	3.50%
2018-07-06	0	14.28	14.28	14.30	13.92	14.42	8,371,672	118,658,183	14.174	12.33	12.33	12.34	12.02	12.45	9,698,482	12.235	1.42%
2018-07-05	0	14.08	14.06	14.08	13.90	14.30	6,754,957	95,114,212	14.081	12.15	12.14	12.15	12.00	12.34	7,825,537	12.154	-0.14%
2018-07-04	0	14.10	14.08	14.10	14.00	14.54	7,006,876	99,531,109	14.205	12.17	12.15	12.17	12.08	12.55	8,117,382	12.261	-3.03%
2018-07-03	0	14.54	14.52	14.54	14.00	14.54	14,306,116	204,606,418	14.302	12.55	12.53	12.55	12.08	12.55	16,573,465	12.345	-1.49%
2018-06-29	0	14.76	14.72	14.76	14.24	14.80	11,346,092	165,668,578	14.601	12.74	12.71	12.74	12.29	12.78	13,144,312	12.604	4.09%
2018-06-28	0	14.18	14.18	14.20	14.08	14.48	11,180,280	159,372,901	14.255	12.24	12.24	12.26	12.15	12.50	12,952,221	12.305	-0.70%
2018-06-27	0	14.28	14.28	14.30	14.24	15.20	13,601,391	199,100,703	14.638	12.33	12.33	12.34	12.29	13.12	15,757,049	12.636	-4.80%
2018-06-26	0	15.00	15.00	15.02	14.50	15.16	11,480,060	170,342,691	14.838	12.95	12.95	12.97	12.52	13.09	13,299,512	12.808	-0.27%
2018-06-25	0	15.04	15.04	15.06	15.04	15.78	10,093,504	153,835,496	15.241	12.98	12.98	13.00	12.98	13.62	11,693,204	13.156	-3.22%
2018-06-22	0	15.54	15.54	15.62	15.26	15.70	9,389,537	145,206,871	15.465	13.41	13.41	13.48	13.17	13.55	10,877,667	13.349	-1.02%
2018-06-21	0	15.70	15.70	15.72	15.66	16.22	8,157,913	129,859,197	15.918	13.55	13.55	13.57	13.52	14.00	9,450,845	13.740	-0.88%
2018-06-20	0	15.84	15.84	15.86	15.80	16.14	6,359,507	101,007,768	15.883	13.67	13.67	13.69	13.64	13.93	7,367,413	13.710	-0.50%
2018-06-19	0	15.92	15.92	15.94	15.76	16.44	19,339,469	309,644,100	16.011	13.74	13.74	13.76	13.60	14.19	22,404,544	13.821	-4.44%
2018-06-15	0	16.66	16.64	16.66	16.50	16.86	8,488,562	141,420,453	16.660	14.38	14.36	14.38	14.24	14.55	9,833,898	14.381	-0.36%
2018-06-14	0	16.72	16.72	16.74	16.68	16.96	6,437,124	107,795,473	16.746	14.43	14.43	14.45	14.40	14.64	7,457,331	14.455	-1.07%
2018-06-13	0	16.90	16.90	16.92	16.82	17.00	6,136,912	103,771,900	16.910	14.59	14.59	14.61	14.52	14.67	7,109,539	14.596	-0.59%
2018-06-12	0	17.00	17.00	17.02	16.78	17.02	4,620,694	78,296,619	16.945	14.67	14.67	14.69	14.48	14.69	5,353,019	14.627	-0.12%
2018-06-11	0	17.02	16.98	17.02	16.92	17.12	2,695,551	45,862,533	17.014	14.69	14.66	14.69	14.61	14.78	3,122,764	14.687	0.24%
2018-06-08	0	16.98	16.98	17.00	16.90	17.30	7,265,016	124,047,261	17.075	14.66	14.66	14.67	14.59	14.93	8,416,434	14.739	-0.64%
2018-06-07	0	17.44	17.42	17.44	17.34	17.60	6,501,988	113,207,718	17.411	14.75	14.74	14.75	14.67	14.89	7,686,739	14.728	-0.11%
2018-06-06	0	17.46	17.46	17.48	17.22	17.52	8,460,519	147,444,062	17.427	14.77	14.77	14.79	14.57	14.82	10,002,141	14.741	0.46%
2018-06-05	0	17.38	17.36	17.38	17.22	17.44	5,297,590	91,746,986	17.319	14.70	14.68	14.70	14.57	14.75	6,262,883	14.649	0.12%
2018-06-04	0	17.36	17.30	17.36	17.16	17.40	5,960,407	102,974,828	17.277	14.68	14.63	14.68	14.52	14.72	7,046,475	14.614	0.93%
2018-06-01	0	17.20	17.18	17.20	16.90	17.26	5,236,570	89,529,680	17.097	14.55	14.53	14.55	14.30	14.60	6,190,745	14.462	-0.23%
2018-05-31	0	17.24	17.22	17.24	16.74	17.24	15,301,357	262,146,726	17.132	14.58	14.57	14.58	14.16	14.58	18,089,474	14.492	3.23%
2018-05-30	0	16.70	16.68	16.70	16.62	17.02	10,899,147	182,191,979	16.716	14.13	14.11	14.13	14.06	14.40	12,885,121	14.140	-1.88%
2018-05-29	0	17.02	17.02	17.06	17.02	17.24	6,193,706	105,854,921	17.091	14.40	14.40	14.43	14.40	14.58	7,322,284	14.457	-1.16%
2018-05-28	0	17.22	17.20	17.22	17.02	17.34	3,671,500	63,086,682	17.183	14.57	14.55	14.57	14.40	14.67	4,340,498	14.534	-0.12%
2018-05-25	0	17.24	17.24	17.28	17.18	17.48	4,166,145	72,011,724	17.285	14.58	14.58	14.62	14.53	14.79	4,925,274	14.621	-0.46%
2018-05-24	0	17.32	17.30	17.32	17.10	17.36	7,214,978	124,242,559	17.220	14.65	14.63	14.65	14.46	14.68	8,529,646	14.566	0.23%
2018-05-23	0	17.28	17.28	17.30	17.22	17.46	10,677,384	185,027,039	17.329	14.62	14.62	14.63	14.57	14.77	12,622,949	14.658	0.00%
2018-05-21	0	17.28	17.28	17.30	17.28	17.54	5,314,494	92,240,241	17.356	14.62	14.62	14.63	14.62	14.84	6,282,868	14.681	0.35%
2018-05-18	0	17.22	17.22	17.24	17.12	17.36	4,312,222	74,353,031	17.242	14.57	14.57	14.58	14.48	14.68	5,097,968	14.585	0.23%
2018-05-17	0	17.18	17.18	17.22	17.18	17.66	4,779,641	82,715,330	17.306	14.53	14.53	14.57	14.53	14.94	5,650,557	14.638	-2.39%
2018-05-16	0	17.60	17.58	17.60	17.38	17.66	7,541,449	132,333,781	17.548	14.89	14.87	14.89	14.70	14.94	8,915,604	14.843	0.69%
2018-05-15	0	17.48	17.46	17.48	17.34	17.78	9,919,880	173,752,841	17.516	14.79	14.77	14.79	14.67	15.04	11,727,418	14.816	0.00%
2018-05-14	0	17.48	17.46	17.48	17.16	17.56	9,738,211	169,841,958	17.441	14.79	14.77	14.79	14.52	14.85	11,512,646	14.753	2.34%
2018-05-11	0	17.08	17.06	17.08	16.84	17.18	6,946,808	118,413,780	17.046	14.45	14.43	14.45	14.24	14.53	8,212,611	14.419	1.55%
2018-05-10	0	16.82	16.82	16.84	16.74	16.94	6,506,286	109,443,786	16.821	14.23	14.23	14.24	14.16	14.33	7,691,820	14.229	0.00%
2018-05-09	0	16.82	16.82	16.84	16.64	16.94	11,617,415	195,216,311	16.804	14.23	14.23	14.24	14.08	14.33	13,734,267	14.214	1.82%
2018-05-08	0	16.52	16.52	16.54	16.42	16.72	18,598,534	307,310,216	16.523	13.97	13.97	13.99	13.89	14.14	21,987,441	13.977	0.24%
2018-05-07	0	16.48	16.48	16.54	16.44	16.96	16,208,101	268,698,911	16.578	13.94	13.94	13.99	13.91	14.35	19,161,439	14.023	-2.02%
2018-05-04	0	16.82	16.82	16.84	16.74	17.10	16,457,623	278,511,371	16.923	14.23	14.23	14.24	14.16	14.46	19,456,427	14.315	1.20%
2018-05-03	0	16.62	16.60	16.62	16.40	16.80	9,364,718	155,100,530	16.562	14.06	14.04	14.06	13.87	14.21	11,071,098	14.009	-0.48%
2018-05-02	0	16.70	16.68	16.70	16.54	16.92	15,645,590	261,934,276	16.742	14.13	14.11	14.13	13.99	14.31	18,496,431	14.161	-0.95%
2018-04-30	0	16.86	16.84	16.86	16.76	17.10	6,235,383	105,296,929	16.887	14.26	14.24	14.26	14.18	14.46	7,371,555	14.284	0.96%
2018-04-27	0	16.70	16.64	16.70	16.50	16.94	3,714,301	61,807,699	16.641	14.13	14.08	14.13	13.96	14.33	4,391,097	14.076	0.60%
2018-04-26	0	16.60	16.58	16.60	16.44	16.80	5,601,210	92,815,281	16.571	14.04	14.02	14.04	13.91	14.21	6,621,827	14.017	-1.31%
2018-04-25	0	16.82	16.74	16.82	16.66	16.84	6,504,150	108,917,694	16.746	14.23	14.16	14.23	14.09	14.24	7,689,295	14.165	0.36%
2018-04-24	0	16.76	16.74	16.76	16.64	17.00	9,913,708	166,823,366	16.828	14.18	14.16	14.18	14.08	14.38	11,720,121	14.234	1.09%
2018-04-23	0	16.58	16.56	16.58	16.38	16.80	8,776,528	145,436,582	16.571	14.02	14.01	14.02	13.86	14.21	10,375,731	14.017	-0.60%
2018-04-20	0	16.68	16.66	16.68	16.60	17.02	11,697,693	195,587,273	16.720	14.11	14.09	14.11	14.04	14.40	13,829,173	14.143	-2.00%
2018-04-19	0	17.02	16.98	17.02	16.80	17.20	14,912,345	253,172,989	16.977	14.40	14.36	14.40	14.21	14.55	17,629,578	14.361	0.12%
2018-04-18	0	17.00	16.98	17.00	16.76	17.50	11,958,519	203,164,447	16.989	14.38	14.36	14.38	14.18	14.80	14,137,525	14.371	-1.05%
2018-04-17	0	17.18	17.16	17.18	17.02	17.66	15,005,827	258,989,535	17.259	14.53	14.52	14.53	14.40	14.94	17,740,094	14.599	-0.92%
2018-04-16	0	17.34	17.34	17.36	17.22	18.00	9,944,093	174,154,600	17.513	14.67	14.67	14.68	14.57	15.23	11,756,043	14.814	-2.47%
2018-04-13	0	17.78	17.76	17.78	17.56	18.16	10,139,936	180,597,298	17.811	15.04	15.02	15.04	14.85	15.36	11,987,571	15.065	-0.45%
2018-04-12	0	17.86	17.84	17.86	17.64	17.98	7,721,165	137,690,684	17.833	15.11	15.09	15.11	14.92	15.21	9,128,067	15.084	-0.22%
2018-04-11	0	17.90	17.90	17.92	17.62	18.00	12,988,414	231,746,873	17.843	15.14	15.14	15.16	14.90	15.23	15,355,081	15.093	-0.11%
2018-04-10	0	17.92	17.86	17.92	17.26	17.94	16,310,671	288,966,359	17.716	15.16	15.11	15.16	14.60	15.17	19,282,698	14.986	3.34%
2018-04-09	0	17.34	17.28	17.34	17.14	17.60	10,702,050	185,735,441	17.355	14.67	14.62	14.67	14.50	14.89	12,652,110	14.680	1.05%
2018-04-06	0	17.16	17.12	17.16	16.72	17.40	7,778,263	133,079,643	17.109	14.52	14.48	14.52	14.14	14.72	9,195,569	14.472	1.66%
2018-04-04	0	16.88	16.86	16.88	16.78	17.48	9,642,988	165,321,564	17.144	14.28	14.26	14.28	14.19	14.79	11,400,072	14.502	-1.97%
2018-04-03	0	17.22	17.12	17.22	16.70	17.26	13,821,481	234,909,700	16.996	14.57	14.48	14.57	14.13	14.60	16,339,944	14.376	1.29%
2018-03-29	0	17.00	17.00	17.02	17.00	17.90	31,547,317	541,897,612	17.177	14.38	14.38	14.40	14.38	15.14	37,295,670	14.530	-3.30%
2018-03-28	0	17.58	17.58	17.60	17.56	18.38	26,721,497	479,664,210	17.951	14.87	14.87	14.89	14.85	15.55	31,590,519	15.184	-2.01%
2018-03-27	0	17.94	17.92	17.94	17.54	18.36	26,900,930	485,396,456	18.044	15.17	15.16	15.17	14.84	15.53	31,802,648	15.263	3.46%
2018-03-26	0	17.34	17.34	17.36	16.24	17.40	20,685,314	349,968,014	16.919	14.67	14.67	14.68	13.74	14.72	24,454,461	14.311	4.84%
2018-03-23	0	16.54	16.52	16.54	16.20	16.90	26,017,378	429,416,833	16.505	13.99	13.97	13.99	13.70	14.30	30,758,100	13.961	-5.49%
2018-03-22	0	17.50	17.48	17.50	17.32	17.80	11,422,361	200,213,324	17.528	14.80	14.79	14.80	14.65	15.06	13,503,671	14.827	-1.13%
2018-03-21	0	17.70	17.70	17.72	17.50	18.02	16,202,654	288,364,765	17.797	14.97	14.97	14.99	14.80	15.24	19,154,999	15.054	0.11%
2018-03-20	0	17.68	17.68	17.70	16.90	17.84	14,583,577	255,561,111	17.524	14.95	14.95	14.97	14.30	15.09	17,240,904	14.823	2.79%
2018-03-19	0	17.20	17.18	17.20	17.06	17.34	8,022,879	137,692,069	17.162	14.55	14.53	14.55	14.43	14.67	9,484,757	14.517	-1.04%
2018-03-16	0	17.38	17.36	17.38	17.16	17.58	15,034,523	261,388,126	17.386	14.70	14.68	14.70	14.52	14.87	17,774,019	14.706	0.81%
2018-03-15	0	17.24	17.24	17.26	16.90	17.28	6,095,749	104,292,678	17.109	14.58	14.58	14.60	14.30	14.62	7,206,478	14.472	0.82%
2018-03-14	0	17.10	17.08	17.10	16.84	17.10	4,398,334	74,487,861	16.936	14.46	14.45	14.46	14.24	14.46	5,199,771	14.325	0.00%
2018-03-13	0	17.10	17.10	17.12	16.94	17.22	5,080,968	86,741,323	17.072	14.46	14.46	14.48	14.33	14.57	6,006,790	14.441	0.47%
2018-03-12	0	17.02	16.96	17.02	16.84	17.28	11,017,162	187,407,316	17.011	14.40	14.35	14.40	14.24	14.62	13,024,640	14.389	0.71%
2018-03-09	0	16.90	16.90	16.92	16.64	17.08	9,046,653	152,929,663	16.905	14.30	14.30	14.31	14.08	14.45	10,695,077	14.299	2.42%
2018-03-08	0	16.50	16.48	16.50	16.20	16.64	9,686,185	159,607,807	16.478	13.96	13.94	13.96	13.70	14.08	11,451,140	13.938	2.23%
2018-03-07	0	16.14	16.14	16.16	16.04	16.64	10,533,714	171,293,196	16.261	13.65	13.65	13.67	13.57	14.08	12,453,101	13.755	-2.06%
2018-03-06	0	16.48	16.48	16.50	16.32	16.66	9,415,589	155,141,923	16.477	13.94	13.94	13.96	13.80	14.09	11,131,238	13.938	2.36%
2018-03-05	0	16.10	16.10	16.14	16.10	16.74	8,569,285	139,985,891	16.336	13.62	13.62	13.65	13.62	14.16	10,130,726	13.818	-2.31%
2018-03-02	0	16.48	16.48	16.50	16.32	16.88	15,067,404	249,017,688	16.527	13.94	13.94	13.96	13.80	14.28	17,812,891	13.980	-3.85%
2018-03-01	0	17.14	17.14	17.16	16.90	17.34	9,483,306	162,197,583	17.104	14.50	14.50	14.52	14.30	14.67	11,211,294	14.467	-0.70%
2018-02-28	0	17.26	17.24	17.26	16.96	17.30	7,940,049	136,110,346	17.142	14.60	14.58	14.60	14.35	14.63	9,386,835	14.500	-0.46%
2018-02-27	0	17.34	17.32	17.34	17.14	17.90	8,939,652	156,135,084	17.466	14.67	14.65	14.67	14.50	15.14	10,568,579	14.774	-1.70%
2018-02-26	0	17.64	17.62	17.64	17.20	17.66	8,968,861	156,722,548	17.474	14.92	14.90	14.92	14.55	14.94	10,603,110	14.781	1.85%
2018-02-23	0	17.32	17.30	17.32	17.06	17.48	6,838,460	118,266,037	17.294	14.65	14.63	14.65	14.43	14.79	8,084,521	14.629	0.70%
2018-02-22	0	17.20	17.18	17.20	16.90	17.42	8,622,149	148,190,056	17.187	14.55	14.53	14.55	14.30	14.74	10,193,223	14.538	-0.23%
2018-02-21	0	17.24	17.20	17.24	16.80	17.26	5,100,718	87,100,719	17.076	14.58	14.55	14.58	14.21	14.60	6,030,139	14.444	1.77%
2018-02-20	0	16.94	16.92	16.94	16.54	17.10	8,118,292	136,830,926	16.855	14.33	14.31	14.33	13.99	14.46	9,597,556	14.257	-0.12%
2018-02-15	0	16.96	16.96	16.98	16.80	17.12	5,393,409	91,569,817	16.978	14.35	14.35	14.36	14.21	14.48	6,376,162	14.361	2.29%
2018-02-14	0	16.58	16.56	16.58	16.28	16.66	7,938,111	130,879,329	16.488	14.02	14.01	14.02	13.77	14.09	9,384,543	13.946	1.59%
2018-02-13	0	16.32	16.30	16.32	16.22	16.68	9,101,043	149,576,159	16.435	13.80	13.79	13.80	13.72	14.11	10,759,378	13.902	1.62%
2018-02-12	0	16.06	16.06	16.08	15.64	16.22	22,376,902	359,112,841	16.048	13.58	13.58	13.60	13.23	13.72	26,454,280	13.575	3.21%
2018-02-09	0	15.56	15.54	15.56	15.12	15.98	45,506,037	700,940,225	15.403	13.16	13.14	13.16	12.79	13.52	53,797,860	13.029	-6.15%
2018-02-08	0	16.58	16.56	16.58	16.22	16.86	17,254,829	285,023,270	16.519	14.02	14.01	14.02	13.72	14.26	20,398,895	13.972	0.61%
2018-02-07	0	16.48	16.46	16.48	16.38	17.64	24,094,107	406,364,613	16.866	13.94	13.92	13.94	13.86	14.92	28,484,383	14.266	-0.96%
2018-02-06	0	16.64	16.64	16.66	16.56	17.48	47,421,679	802,016,139	16.912	14.08	14.08	14.09	14.01	14.79	56,062,558	14.306	-8.27%
2018-02-05	0	18.14	18.14	18.16	17.96	18.36	19,967,190	362,557,627	18.158	15.34	15.34	15.36	15.19	15.53	23,605,485	15.359	-3.51%
2018-02-02	0	18.80	18.80	18.82	18.38	18.90	11,384,804	212,964,218	18.706	15.90	15.90	15.92	15.55	15.99	13,459,271	15.823	0.75%
2018-02-01	0	18.66	18.64	18.66	18.50	19.10	16,467,935	308,134,068	18.711	15.78	15.77	15.78	15.65	16.16	19,468,618	15.827	0.97%
2018-01-31	0	18.48	18.48	18.50	18.20	18.68	15,297,304	281,585,603	18.408	15.63	15.63	15.65	15.39	15.80	18,084,682	15.570	-1.60%
2018-01-30	0	18.78	18.68	18.78	18.48	19.16	12,904,406	242,006,806	18.754	15.89	15.80	15.89	15.63	16.21	15,255,765	15.863	-0.53%
2018-01-29	0	18.88	18.86	18.88	18.74	19.64	14,851,610	283,203,427	19.069	15.97	15.95	15.97	15.85	16.61	17,557,777	16.130	-2.18%
2018-01-26	0	19.30	19.28	19.30	19.04	19.46	12,206,981	235,070,950	19.257	16.33	16.31	16.33	16.11	16.46	14,431,260	16.289	1.15%
2018-01-25	0	19.08	19.06	19.08	18.88	19.70	17,093,556	326,999,444	19.130	16.14	16.12	16.14	15.97	16.66	20,208,236	16.181	-3.15%
2018-01-24	0	19.70	19.68	19.70	19.22	19.84	14,891,128	289,933,176	19.470	16.66	16.65	16.66	16.26	16.78	17,604,495	16.469	-0.30%
2018-01-23	0	19.76	19.74	19.76	19.50	20.20	19,771,031	391,003,262	19.777	16.71	16.70	16.71	16.49	17.09	23,373,583	16.728	0.82%
2018-01-22	0	19.60	19.60	19.62	18.54	19.98	41,475,994	807,630,569	19.472	16.58	16.58	16.60	15.68	16.90	49,033,488	16.471	5.26%
2018-01-19	0	18.62	18.60	18.62	18.28	18.68	14,146,213	261,044,498	18.453	15.75	15.73	15.75	15.46	15.80	16,723,847	15.609	0.98%
2018-01-18	0	18.44	18.40	18.44	18.34	18.76	11,663,354	216,044,800	18.523	15.60	15.56	15.60	15.51	15.87	13,788,577	15.668	0.22%
2018-01-17	0	18.40	18.38	18.40	18.32	18.90	18,654,080	344,780,774	18.483	15.56	15.55	15.56	15.50	15.99	22,053,109	15.634	-0.54%
2018-01-16	0	18.50	18.46	18.50	18.02	18.58	11,242,089	206,460,163	18.365	15.65	15.61	15.65	15.24	15.72	13,290,551	15.534	2.32%
2018-01-15	0	18.08	18.06	18.08	18.00	19.24	19,257,603	354,605,065	18.414	15.29	15.28	15.29	15.23	16.27	22,766,602	15.576	-2.27%
2018-01-12	0	18.50	18.48	18.50	18.20	18.56	9,042,472	166,189,118	18.379	15.65	15.63	15.65	15.39	15.70	10,690,134	15.546	0.76%
2018-01-11	0	18.36	18.34	18.36	18.04	18.86	9,883,180	181,020,813	18.316	15.53	15.51	15.53	15.26	15.95	11,684,031	15.493	-1.18%
2018-01-10	0	18.58	18.56	18.58	18.46	18.90	9,151,371	170,661,251	18.649	15.72	15.70	15.72	15.61	15.99	10,818,876	15.774	-0.11%
2018-01-09	0	18.60	18.60	18.62	18.52	18.98	9,294,569	173,575,035	18.675	15.73	15.73	15.75	15.67	16.05	10,988,167	15.797	-1.80%
2018-01-08	0	18.94	18.94	18.96	18.24	19.00	13,057,297	244,188,933	18.701	16.02	16.02	16.04	15.43	16.07	15,436,515	15.819	2.71%
2018-01-05	0	18.44	18.42	18.44	18.20	18.88	15,442,578	286,285,572	18.539	15.60	15.58	15.60	15.39	15.97	18,256,427	15.681	-0.32%
2018-01-04	0	18.50	18.48	18.50	18.18	18.80	17,550,260	326,061,594	18.579	15.65	15.63	15.65	15.38	15.90	20,748,157	15.715	1.20%
2018-01-03	0	18.28	18.26	18.28	18.16	18.74	21,174,860	389,746,846	18.406	15.46	15.45	15.46	15.36	15.85	25,033,209	15.569	-0.11%
2018-01-02	0	18.30	18.26	18.30	17.36	18.30	22,068,616	397,351,779	18.005	15.48	15.45	15.48	14.68	15.48	26,089,820	15.230	5.66%
2017-12-29	0	17.32	17.32	17.34	17.28	17.50	6,696,845	116,305,299	17.367	14.65	14.65	14.67	14.62	14.80	7,917,102	14.690	-0.57%
2017-12-28	0	17.42	17.38	17.42	16.92	17.44	9,342,528	161,191,473	17.254	14.74	14.70	14.74	14.31	14.75	11,044,864	14.594	1.63%
2017-12-27	0	17.14	17.12	17.14	16.98	17.42	10,056,118	173,026,682	17.206	14.50	14.48	14.50	14.36	14.74	11,888,480	14.554	-1.15%
2017-12-22	0	17.34	17.32	17.34	17.00	17.68	14,669,962	253,811,184	17.301	14.67	14.65	14.67	14.38	14.95	17,343,030	14.635	-1.70%
2017-12-21	0	17.64	17.62	17.64	16.52	17.80	41,703,103	719,655,605	17.257	14.92	14.90	14.92	13.97	15.06	49,301,979	14.597	8.62%
2017-12-20	0	16.24	16.22	16.24	16.10	16.44	4,725,695	76,909,607	16.275	13.74	13.72	13.74	13.62	13.91	5,586,781	13.766	-1.22%
2017-12-19	0	16.44	16.42	16.44	16.10	16.54	7,002,883	114,664,662	16.374	13.91	13.89	13.91	13.62	13.99	8,278,904	13.850	2.88%
2017-12-18	0	15.98	15.98	16.00	15.84	16.22	10,830,007	172,960,277	15.971	13.52	13.52	13.53	13.40	13.72	12,803,382	13.509	-0.37%
2017-12-15	0	16.04	16.04	16.06	16.02	16.60	10,914,507	176,069,577	16.132	13.57	13.57	13.58	13.55	14.04	12,903,280	13.645	-3.37%
2017-12-14	0	16.60	16.58	16.60	16.46	16.68	5,182,935	85,851,555	16.564	14.04	14.02	14.04	13.92	14.11	6,127,337	14.011	0.73%
2017-12-13	0	16.48	16.48	16.50	16.34	16.68	5,374,638	88,853,593	16.532	13.94	13.94	13.96	13.82	14.11	6,353,971	13.984	0.86%
2017-12-12	0	16.34	16.34	16.36	16.30	16.88	8,416,802	138,872,923	16.500	13.82	13.82	13.84	13.79	14.28	9,950,458	13.956	-2.74%
2017-12-11	0	16.80	16.78	16.80	16.30	16.80	16,988,844	282,280,927	16.616	14.21	14.19	14.21	13.79	14.21	20,084,444	14.055	1.94%
2017-12-08	0	16.48	16.48	16.50	15.82	16.64	22,801,365	373,664,768	16.388	13.94	13.94	13.96	13.38	14.08	26,956,086	13.862	3.91%
2017-12-07	0	15.86	15.84	15.86	15.66	16.26	30,938,227	493,329,761	15.946	13.42	13.40	13.42	13.25	13.75	36,575,595	13.488	2.19%
2017-12-06	0	15.52	15.52	15.54	15.48	16.48	29,397,792	465,020,412	15.818	13.13	13.13	13.14	13.09	13.94	34,754,472	13.380	-5.37%
2017-12-05	0	16.40	16.40	16.42	16.40	16.70	8,700,295	144,083,983	16.561	13.87	13.87	13.89	13.87	14.13	10,285,608	14.008	-0.61%
2017-12-04	0	16.50	16.50	16.52	16.20	16.70	10,905,128	180,267,868	16.531	13.96	13.96	13.97	13.70	14.13	12,892,192	13.983	1.35%
2017-12-01	0	16.28	16.28	16.38	16.26	16.64	12,018,038	197,205,820	16.409	13.77	13.77	13.86	13.75	14.08	14,207,889	13.880	0.49%
2017-11-30	0	16.20	16.20	16.30	16.20	16.90	26,197,191	431,620,072	16.476	13.70	13.70	13.79	13.70	14.30	30,970,678	13.936	-4.48%
2017-11-29	0	16.96	16.96	16.98	16.82	17.34	8,293,534	141,380,112	17.047	14.35	14.35	14.36	14.23	14.67	9,804,729	14.420	0.24%
2017-11-28	0	16.92	16.92	16.94	16.54	17.06	17,256,643	289,339,026	16.767	14.31	14.31	14.33	13.99	14.43	20,401,039	14.183	0.00%
2017-11-27	0	16.92	16.90	16.92	16.86	17.32	15,912,420	271,532,133	17.064	14.31	14.30	14.31	14.26	14.65	18,811,881	14.434	-1.63%
2017-11-24	0	17.20	17.20	17.22	17.16	17.64	11,226,986	194,698,135	17.342	14.55	14.55	14.57	14.52	14.92	13,272,696	14.669	0.23%
2017-11-23	0	17.16	17.16	17.18	17.10	18.20	19,512,173	342,609,222	17.559	14.52	14.52	14.53	14.46	15.39	23,067,558	14.852	-4.67%
2017-11-22	0	18.00	17.98	18.00	17.90	18.62	16,649,964	304,305,585	18.277	15.23	15.21	15.23	15.14	15.75	19,683,815	15.460	-1.10%
2017-11-21	0	18.20	18.18	18.20	17.20	18.24	28,514,498	512,492,379	17.973	15.39	15.38	15.39	14.55	15.43	33,710,230	15.203	6.81%
2017-11-20	0	17.04	17.04	17.06	16.88	17.36	16,405,197	280,409,874	17.093	14.41	14.41	14.43	14.28	14.68	19,394,448	14.458	-0.12%
2017-11-17	0	17.06	17.06	17.08	17.04	17.88	16,056,717	278,608,094	17.352	14.43	14.43	14.45	14.41	15.12	18,982,471	14.677	-3.07%
2017-11-16	0	17.60	17.60	17.62	17.12	17.78	14,189,732	248,648,513	17.523	14.89	14.89	14.90	14.48	15.04	16,775,295	14.822	0.69%
2017-11-15	0	17.48	17.48	17.50	17.44	17.98	17,000,455	300,677,322	17.686	14.79	14.79	14.80	14.75	15.21	20,098,171	14.960	-2.02%
2017-11-14	0	17.84	17.84	17.90	17.60	18.14	18,340,857	327,778,177	17.872	15.09	15.09	15.14	14.89	15.34	21,682,812	15.117	0.45%
2017-11-13	0	17.76	17.76	17.80	17.66	18.86	33,776,890	609,261,834	18.038	15.02	15.02	15.06	14.94	15.95	39,931,502	15.258	-3.16%
2017-11-10	0	18.34	18.34	18.44	18.10	19.06	33,136,754	611,681,507	18.459	15.51	15.51	15.60	15.31	16.12	39,174,724	15.614	-3.68%
2017-11-09	0	19.04	19.04	19.08	18.88	19.24	12,789,327	243,346,298	19.027	16.11	16.11	16.14	15.97	16.27	15,119,717	16.095	0.85%
2017-11-08	0	18.88	18.88	18.90	18.80	19.28	12,957,691	246,254,534	19.005	15.97	15.97	15.99	15.90	16.31	15,318,760	16.075	0.43%
2017-11-07	0	18.80	18.80	18.84	18.74	19.28	12,577,387	238,698,069	18.978	15.90	15.90	15.94	15.85	16.31	14,869,159	16.053	0.64%
2017-11-06	0	18.68	18.68	18.72	18.44	19.02	15,421,509	288,195,721	18.688	15.80	15.80	15.83	15.60	16.09	18,231,519	15.808	-1.79%
2017-11-03	0	19.02	19.02	19.06	18.78	19.34	15,263,905	291,200,230	19.078	16.09	16.09	16.12	15.89	16.36	18,045,197	16.137	1.60%
2017-11-02	0	18.72	18.72	18.80	18.58	19.18	16,438,255	309,598,990	18.834	15.83	15.83	15.90	15.72	16.22	19,433,530	15.931	-1.27%
2017-11-01	0	18.96	18.96	18.98	18.92	19.54	21,463,451	409,636,817	19.085	16.04	16.04	16.05	16.00	16.53	25,374,385	16.144	-1.96%
2017-10-31	0	19.34	19.34	19.42	19.00	19.56	10,491,767	202,864,838	19.336	16.36	16.36	16.43	16.07	16.55	12,403,510	16.355	0.83%
2017-10-30	0	19.18	19.18	19.20	18.88	19.52	11,374,517	217,583,573	19.129	16.22	16.22	16.24	15.97	16.51	13,447,110	16.181	-0.72%
2017-10-27	0	19.32	19.32	19.36	19.16	19.78	10,681,247	207,375,511	19.415	16.34	16.34	16.38	16.21	16.73	12,627,516	16.423	-0.41%
2017-10-26	0	19.40	19.40	19.44	19.40	19.84	14,007,804	274,106,724	19.568	16.41	16.41	16.44	16.41	16.78	16,560,218	16.552	-2.61%
2017-10-25	0	19.92	19.92	19.94	18.60	19.96	45,153,996	883,182,017	19.559	16.85	16.85	16.87	15.73	16.88	53,381,672	16.545	8.97%
2017-10-24	0	18.28	18.28	18.30	18.18	18.80	14,439,774	266,719,778	18.471	15.46	15.46	15.48	15.38	15.90	17,070,898	15.624	-2.04%
2017-10-23	0	18.66	18.66	18.68	18.66	19.04	10,592,408	199,188,819	18.805	15.78	15.78	15.80	15.78	16.11	12,522,490	15.906	-0.43%
2017-10-20	0	18.74	18.74	18.78	18.18	18.88	17,004,638	315,716,145	18.567	15.85	15.85	15.89	15.38	15.97	20,103,116	15.705	4.11%
2017-10-19	0	18.00	17.98	18.00	17.94	19.08	26,377,073	487,557,254	18.484	15.23	15.21	15.23	15.17	16.14	31,183,337	15.635	-3.85%
2017-10-18	0	18.72	18.72	18.74	18.50	19.10	15,954,205	300,725,346	18.849	15.83	15.83	15.85	15.65	16.16	18,861,279	15.944	0.65%
2017-10-17	0	18.60	18.60	18.62	18.48	19.46	25,474,882	481,439,371	18.899	15.73	15.73	15.75	15.63	16.46	30,116,754	15.986	-1.59%
2017-10-16	0	18.90	18.88	18.90	18.16	19.28	30,808,563	583,389,719	18.936	15.99	15.97	15.99	15.36	16.31	36,422,305	16.017	4.88%
2017-10-13	0	18.02	18.02	18.04	18.02	18.30	10,716,791	194,117,995	18.113	15.24	15.24	15.26	15.24	15.48	12,669,537	15.322	-1.10%
2017-10-12	0	18.22	18.20	18.22	17.84	18.26	11,242,229	203,828,639	18.131	15.41	15.39	15.41	15.09	15.45	13,290,717	15.336	1.67%
2017-10-11	0	17.92	17.88	17.92	17.74	18.46	21,981,553	397,576,672	18.087	15.16	15.12	15.16	15.01	15.61	25,986,893	15.299	-0.22%
2017-10-10	0	17.96	17.94	17.96	17.72	18.46	22,452,616	405,594,838	18.065	15.19	15.17	15.19	14.99	15.61	26,543,790	15.280	1.13%
2017-10-09	0	17.76	17.74	17.76	17.50	18.30	16,866,773	301,173,069	17.856	15.02	15.01	15.02	14.80	15.48	19,940,130	15.104	-0.78%
2017-10-06	0	17.90	17.88	17.90	16.82	18.10	33,313,534	591,989,623	17.770	15.14	15.12	15.14	14.23	15.31	39,383,716	15.031	7.19%
2017-10-04	0	16.70	16.70	16.74	16.64	17.06	9,900,852	165,951,464	16.761	14.13	14.13	14.16	14.08	14.43	11,704,923	14.178	-1.42%
2017-10-03	0	16.94	16.92	16.94	16.50	17.08	14,607,047	247,004,411	16.910	14.33	14.31	14.33	13.96	14.45	17,268,651	14.304	2.92%
2017-09-29	0	16.46	16.46	16.50	16.20	16.70	13,501,591	222,238,869	16.460	13.92	13.92	13.96	13.70	14.13	15,961,766	13.923	1.73%
2017-09-28	0	16.18	16.18	16.20	16.18	16.94	13,471,310	221,755,813	16.461	13.69	13.69	13.70	13.69	14.33	15,925,967	13.924	-3.80%
2017-09-27	0	16.82	16.82	16.86	16.28	16.88	14,803,640	247,085,929	16.691	14.23	14.23	14.26	13.77	14.28	17,501,066	14.118	3.06%
2017-09-26	0	16.32	16.32	16.36	15.94	16.60	19,437,496	316,248,621	16.270	13.80	13.80	13.84	13.48	14.04	22,979,274	13.762	1.24%
2017-09-25	0	16.12	16.12	16.16	16.10	17.20	30,573,235	504,792,969	16.511	13.64	13.64	13.67	13.62	14.55	36,144,097	13.966	-4.05%
2017-09-22	0	16.80	16.80	16.82	16.40	16.96	21,609,787	361,494,234	16.728	14.21	14.21	14.23	13.87	14.35	25,547,386	14.150	-0.59%
2017-09-21	0	16.90	16.90	16.96	16.82	17.72	31,820,838	547,984,927	17.221	14.30	14.30	14.35	14.23	14.99	37,619,030	14.567	-2.31%
2017-09-20	0	17.30	17.28	17.30	16.74	17.30	31,370,814	534,264,671	17.031	14.63	14.62	14.63	14.16	14.63	37,087,006	14.406	3.97%
2017-09-19	0	16.64	16.58	16.64	16.42	17.16	52,210,413	877,258,472	16.802	14.08	14.02	14.08	13.89	14.52	61,723,865	14.213	-0.72%
2017-09-18	0	16.76	16.74	16.76	15.50	16.80	67,609,739	1,099,100,949	16.257	14.18	14.16	14.18	13.11	14.21	79,929,159	13.751	11.73%
2017-09-15	0	15.00	15.00	15.02	14.38	15.10	37,247,410	553,285,452	14.854	12.69	12.69	12.70	12.16	12.77	44,034,398	12.565	3.31%
2017-09-14	0	14.52	14.50	14.52	14.20	14.62	17,455,204	252,928,471	14.490	12.28	12.27	12.28	12.01	12.37	20,635,781	12.257	2.69%
2017-09-13	0	14.14	14.14	14.18	14.12	14.52	19,195,730	272,957,125	14.220	11.96	11.96	11.99	11.94	12.28	22,693,455	12.028	-0.98%
2017-09-12	0	14.28	14.26	14.28	14.24	14.78	27,834,112	402,869,117	14.474	12.08	12.06	12.08	12.05	12.50	32,905,868	12.243	-1.65%
2017-09-11	0	14.52	14.50	14.52	13.96	14.64	34,215,835	492,487,988	14.394	12.28	12.27	12.28	11.81	12.38	40,450,428	12.175	4.61%
2017-09-08	0	13.88	13.86	13.88	13.78	14.10	24,610,302	343,042,537	13.939	11.74	11.72	11.74	11.66	11.93	29,094,636	11.791	1.31%
2017-09-07	0	13.70	13.70	13.74	13.52	14.06	29,376,236	406,568,070	13.840	11.59	11.59	11.62	11.44	11.89	34,728,988	11.707	1.78%
2017-09-06	0	13.46	13.46	13.48	13.44	13.82	28,756,852	391,698,939	13.621	11.39	11.39	11.40	11.37	11.69	33,996,744	11.522	-1.75%
2017-09-05	0	13.70	13.70	13.72	13.64	13.94	22,341,370	307,574,442	13.767	11.59	11.59	11.61	11.54	11.79	26,412,273	11.645	0.59%
2017-09-04	0	13.62	13.62	13.64	13.56	14.00	19,070,327	262,418,736	13.761	11.52	11.52	11.54	11.47	11.84	22,545,202	11.640	-1.59%
2017-09-01	0	13.84	13.82	13.84	13.58	14.00	20,407,797	282,332,645	13.835	11.71	11.69	11.71	11.49	11.84	24,126,377	11.702	1.91%
2017-08-31	0	13.58	13.56	13.58	13.28	14.06	69,316,163	945,826,109	13.645	11.49	11.47	11.49	11.23	11.89	81,946,516	11.542	7.44%
2017-08-30	0	12.64	12.62	12.64	12.36	12.68	17,455,688	219,515,287	12.576	10.69	10.67	10.69	10.45	10.73	20,636,353	10.637	2.10%
2017-08-29	0	12.38	12.38	12.40	12.32	12.50	11,243,817	139,879,399	12.441	10.47	10.47	10.49	10.42	10.57	13,292,594	10.523	0.00%
2017-08-28	0	12.38	12.36	12.38	12.36	12.54	12,245,533	152,443,986	12.449	10.47	10.45	10.47	10.45	10.61	14,476,837	10.530	0.32%
2017-08-25	0	12.34	12.34	12.36	12.14	12.52	14,771,682	183,036,826	12.391	10.44	10.44	10.45	10.27	10.59	17,463,285	10.481	1.15%
2017-08-24	0	12.20	12.18	12.20	12.02	12.26	13,811,622	167,843,611	12.152	10.32	10.30	10.32	10.17	10.37	16,328,289	10.279	0.66%
2017-08-22	0	12.12	12.12	12.14	12.08	12.20	8,721,983	106,005,534	12.154	10.25	10.25	10.27	10.22	10.32	10,311,248	10.281	0.50%
2017-08-21	0	12.06	12.06	12.08	11.86	12.22	12,653,738	152,974,043	12.089	10.20	10.20	10.22	10.03	10.34	14,959,422	10.226	2.20%
2017-08-18	0	11.80	11.80	11.82	11.78	12.00	7,326,127	86,933,889	11.866	9.981	9.981	9.998	9.964	10.15	8,661,048	10.037	-0.51%
2017-08-17	0	11.86	11.86	11.88	11.78	11.96	3,894,811	46,169,560	11.854	10.03	10.03	10.05	9.964	10.12	4,604,499	10.027	-0.17%
2017-08-16	0	11.88	11.88	11.90	11.86	12.00	4,689,256	55,850,747	11.910	10.05	10.05	10.07	10.03	10.15	5,543,703	10.075	-0.17%
2017-08-15	0	11.90	11.90	11.92	11.80	11.98	6,139,231	73,174,064	11.919	10.07	10.07	10.08	9.981	10.13	7,257,883	10.082	0.34%
2017-08-14	0	11.86	11.86	11.88	11.78	11.96	7,036,503	83,470,464	11.863	10.03	10.03	10.05	9.964	10.12	8,318,650	10.034	0.68%
2017-08-11	0	11.78	11.76	11.78	11.72	12.00	12,675,978	149,795,957	11.817	9.964	9.947	9.964	9.914	10.15	14,985,715	9.9959	-2.16%
2017-08-10	0	12.04	12.04	12.06	12.00	12.32	14,421,076	174,600,539	12.107	10.18	10.18	10.20	10.15	10.42	17,048,793	10.241	-1.63%
2017-08-09	0	12.24	12.22	12.24	12.10	12.50	18,809,685	231,519,966	12.309	10.35	10.34	10.35	10.24	10.57	22,237,067	10.411	0.33%
2017-08-08	0	12.20	12.18	12.20	12.06	12.26	13,305,894	162,042,222	12.178	10.32	10.30	10.32	10.20	10.37	15,730,410	10.301	1.33%
2017-08-07	0	12.04	12.04	12.06	12.02	12.26	11,512,114	139,278,624	12.098	10.18	10.18	10.20	10.17	10.37	13,609,779	10.234	0.33%
2017-08-04	0	12.00	11.98	12.00	11.86	12.12	11,326,662	135,873,557	11.996	10.15	10.13	10.15	10.03	10.25	13,390,535	10.147	0.84%
2017-08-03	0	11.90	11.88	11.90	11.88	12.08	9,765,994	116,591,343	11.939	10.07	10.05	10.07	10.05	10.22	11,545,492	10.098	-1.00%
2017-08-02	0	12.02	12.02	12.04	11.98	12.36	19,779,415	239,119,830	12.089	10.17	10.17	10.18	10.13	10.45	23,383,495	10.226	1.01%
2017-08-01	0	11.90	11.90	11.92	11.84	12.04	14,943,230	178,801,288	11.965	10.07	10.07	10.08	10.02	10.18	17,666,091	10.121	0.51%
2017-07-31	0	11.84	11.84	11.86	11.74	11.92	12,339,694	146,258,520	11.853	10.02	10.02	10.03	9.931	10.08	14,588,155	10.026	0.85%
2017-07-28	0	11.74	11.72	11.74	11.64	11.78	10,101,377	118,334,323	11.715	9.931	9.914	9.931	9.846	9.964	11,941,986	9.9091	0.86%
2017-07-27	0	11.64	11.64	11.66	11.54	11.70	8,167,927	94,931,299	11.622	9.846	9.846	9.863	9.761	9.897	9,656,235	9.8311	1.04%
2017-07-26	0	11.52	11.52	11.54	11.46	11.86	31,413,373	363,694,487	11.578	9.744	9.744	9.761	9.694	10.03	37,137,319	9.7932	-2.04%
2017-07-25	0	11.76	11.74	11.76	11.74	11.92	8,966,578	105,599,824	11.777	9.947	9.931	9.947	9.931	10.08	10,600,411	9.9619	-1.01%
2017-07-24	0	11.88	11.82	11.88	11.80	12.02	9,317,092	110,628,822	11.874	10.05	9.998	10.05	9.981	10.17	11,014,794	10.044	0.85%
2017-07-21	0	11.78	11.78	11.80	11.68	11.84	15,429,103	181,248,512	11.747	9.964	9.964	9.981	9.880	10.02	18,240,497	9.9366	-0.34%
2017-07-20	0	11.82	11.82	11.84	11.80	12.06	9,842,484	116,947,250	11.882	9.998	9.998	10.02	9.981	10.20	11,635,919	10.051	-0.51%
2017-07-19	0	11.88	11.86	11.88	11.68	11.94	11,438,591	135,468,193	11.843	10.05	10.03	10.05	9.880	10.10	13,522,859	10.018	2.06%
2017-07-18	0	11.64	11.64	11.68	11.60	11.90	26,167,594	305,741,230	11.684	9.846	9.846	9.880	9.812	10.07	30,935,688	9.8831	-2.02%
2017-07-17	0	11.88	11.86	11.88	11.78	12.14	26,557,368	316,213,650	11.907	10.05	10.03	10.05	9.964	10.27	31,396,484	10.072	-1.66%
2017-07-14	0	12.08	12.08	12.10	12.04	12.24	9,538,549	115,364,784	12.095	10.22	10.22	10.24	10.18	10.35	11,276,603	10.230	-0.33%
2017-07-13	0	12.12	12.10	12.12	12.02	12.26	10,104,167	122,451,523	12.119	10.25	10.24	10.25	10.17	10.37	11,945,284	10.251	1.34%
2017-07-12	0	11.96	11.96	11.98	11.92	12.18	6,947,059	83,310,496	11.992	10.12	10.12	10.13	10.08	10.30	8,212,908	10.144	-0.33%
2017-07-11	0	12.00	12.00	12.02	11.72	12.08	10,346,358	123,793,905	11.965	10.15	10.15	10.17	9.914	10.22	12,231,606	10.121	2.04%
2017-07-10	0	11.76	11.76	11.78	11.74	11.92	7,229,736	85,401,087	11.813	9.947	9.947	9.964	9.931	10.08	8,547,093	9.9918	-0.34%
2017-07-07	0	11.80	11.80	11.84	11.72	11.96	10,155,553	120,362,383	11.852	9.981	9.981	10.02	9.914	10.12	12,006,034	10.025	-1.83%
2017-07-06	0	12.02	12.00	12.02	11.50	12.08	40,915,836	481,607,369	11.771	10.17	10.15	10.17	9.728	10.22	48,371,261	9.9565	-0.17%
2017-07-05	0	12.04	12.04	12.06	11.86	12.16	7,345,975	88,443,196	12.040	10.18	10.18	10.20	10.03	10.29	8,684,512	10.184	1.01%
2017-07-04	0	11.92	11.90	11.92	11.88	12.20	7,706,233	92,393,488	11.989	10.08	10.07	10.08	10.05	10.32	9,110,414	10.142	-1.65%
2017-07-03	0	12.12	12.08	12.12	11.98	12.20	8,164,335	98,531,432	12.069	10.25	10.22	10.25	10.13	10.32	9,651,989	10.208	-0.66%
2017-06-30	0	12.20	12.16	12.20	12.12	12.26	7,003,184	85,375,485	12.191	10.32	10.29	10.32	10.25	10.37	8,279,260	10.312	-0.81%
2017-06-29	0	12.30	12.30	12.32	12.00	12.30	10,192,751	124,177,318	12.183	10.40	10.40	10.42	10.15	10.40	12,050,010	10.305	1.82%
2017-06-28	0	12.08	12.00	12.08	11.92	12.16	11,587,860	139,332,371	12.024	10.22	10.15	10.22	10.08	10.29	13,699,327	10.171	0.17%
2017-06-27	0	12.06	12.04	12.06	11.96	12.24	10,871,611	131,118,097	12.061	10.20	10.18	10.20	10.12	10.35	12,852,567	10.202	0.00%
2017-06-26	0	12.06	12.02	12.06	11.88	12.12	14,323,667	172,066,607	12.013	10.20	10.17	10.20	10.05	10.25	16,933,635	10.161	1.34%
2017-06-23	0	11.90	11.90	11.92	11.64	11.94	37,651,929	445,423,802	11.830	10.07	10.07	10.08	9.846	10.10	44,512,626	10.007	1.36%
2017-06-22	0	11.74	11.72	11.74	11.26	12.62	66,616,785	783,282,698	11.758	9.931	9.914	9.931	9.525	10.67	78,755,275	9.9458	-5.78%
2017-06-21	0	12.46	12.44	12.46	12.36	12.68	6,592,568	82,128,845	12.458	10.54	10.52	10.54	10.45	10.73	7,793,824	10.538	-0.80%
2017-06-20	0	12.56	12.54	12.56	12.52	12.78	5,212,239	65,844,533	12.633	10.62	10.61	10.62	10.59	10.81	6,161,980	10.686	-0.79%
2017-06-19	0	12.66	12.64	12.66	12.34	12.74	9,689,840	122,064,863	12.597	10.71	10.69	10.71	10.44	10.78	11,455,461	10.656	1.61%
2017-06-16	0	12.46	12.44	12.46	12.26	12.46	10,383,347	128,774,343	12.402	10.54	10.52	10.54	10.37	10.54	12,275,335	10.490	1.63%
2017-06-15	0	12.26	12.26	12.28	12.26	12.62	10,440,837	129,179,331	12.373	10.37	10.37	10.39	10.37	10.67	12,343,300	10.466	-2.70%
2017-06-14	0	12.60	12.56	12.60	12.34	12.62	6,650,559	83,389,876	12.539	10.66	10.62	10.66	10.44	10.67	7,862,382	10.606	0.80%
2017-06-13	0	12.50	12.48	12.50	12.44	12.72	16,552,747	207,566,484	12.540	10.57	10.56	10.57	10.52	10.76	19,568,884	10.607	-0.79%
2017-06-12	0	12.60	12.58	12.60	12.46	13.00	12,258,850	154,721,020	12.621	10.66	10.64	10.66	10.54	11.00	14,492,580	10.676	-1.87%
2017-06-09	0	12.84	12.84	12.86	12.78	13.28	29,782,573	387,563,873	13.013	10.86	10.86	10.88	10.81	11.23	35,209,365	11.007	0.31%
2017-06-08	0	12.80	12.76	12.80	12.52	12.88	15,077,396	191,897,788	12.728	10.83	10.79	10.83	10.59	10.89	17,824,704	10.766	3.31%
2017-06-07	0	12.60	12.58	12.60	12.54	12.90	11,917,284	151,779,328	12.736	10.48	10.46	10.48	10.43	10.73	14,327,569	10.594	0.32%
2017-06-06	0	12.56	12.56	12.58	12.30	12.96	26,900,584	341,379,385	12.690	10.45	10.45	10.46	10.23	10.78	32,341,259	10.556	2.11%
2017-06-05	0	12.30	12.28	12.30	12.14	12.32	7,061,876	86,558,230	12.257	10.23	10.21	10.23	10.10	10.25	8,490,149	10.195	0.82%
2017-06-02	0	12.20	12.16	12.20	12.08	12.34	7,505,967	91,542,780	12.196	10.15	10.11	10.15	10.05	10.26	9,024,058	10.144	-0.16%
2017-06-01	0	12.22	12.20	12.22	12.08	12.36	12,504,753	152,943,849	12.231	10.16	10.15	10.16	10.05	10.28	15,033,854	10.173	0.83%
2017-05-31	0	12.12	12.12	12.14	12.08	12.36	16,756,192	204,315,645	12.193	10.08	10.08	10.10	10.05	10.28	20,145,152	10.142	0.33%
2017-05-29	0	12.08	12.08	12.10	12.06	12.24	7,695,655	93,359,382	12.131	10.05	10.05	10.06	10.03	10.18	9,252,110	10.091	0.00%
2017-05-26	0	12.08	12.08	12.10	11.78	12.24	17,693,598	213,854,068	12.087	10.05	10.05	10.06	9.798	10.18	21,272,149	10.053	3.25%
2017-05-25	0	11.70	11.70	11.72	11.58	11.78	14,620,816	171,111,993	11.703	9.732	9.732	9.748	9.632	9.798	17,577,894	9.7345	1.21%
2017-05-24	0	11.56	11.56	11.58	11.54	11.66	6,027,266	69,827,122	11.585	9.615	9.615	9.632	9.599	9.698	7,246,288	9.6363	-0.34%
2017-05-23	0	11.60	11.58	11.60	11.54	11.78	10,718,046	124,617,825	11.627	9.649	9.632	9.649	9.599	9.798	12,885,784	9.6710	-0.85%
2017-05-22	0	11.70	11.68	11.70	11.66	11.82	10,966,300	128,414,615	11.710	9.732	9.715	9.732	9.698	9.832	13,184,247	9.7400	0.00%
2017-05-19	0	11.70	11.68	11.70	11.58	11.72	6,808,020	79,345,465	11.655	9.732	9.715	9.732	9.632	9.748	8,184,950	9.6941	0.34%
2017-05-18	0	11.66	11.58	11.66	11.50	11.72	5,976,221	69,486,679	11.627	9.698	9.632	9.698	9.565	9.748	7,184,919	9.6712	-0.51%
2017-05-17	0	11.72	11.68	11.72	11.64	11.86	6,587,520	77,331,302	11.739	9.748	9.715	9.748	9.682	9.865	7,919,854	9.7642	-1.01%
2017-05-16	0	11.84	11.78	11.84	11.70	11.84	6,861,383	80,755,745	11.770	9.848	9.798	9.848	9.732	9.848	8,249,106	9.7896	0.17%
2017-05-15	0	11.82	11.78	11.82	11.72	11.90	5,254,135	61,997,919	11.800	9.832	9.798	9.832	9.748	9.898	6,316,790	9.8148	0.34%
2017-05-12	0	11.78	11.74	11.78	11.70	11.82	5,377,626	63,184,526	11.750	9.798	9.765	9.798	9.732	9.832	6,465,257	9.7729	0.00%
2017-05-11	0	11.78	11.76	11.78	11.64	11.80	6,884,916	80,967,500	11.760	9.798	9.782	9.798	9.682	9.815	8,277,399	9.7818	0.51%
2017-05-10	0	11.72	11.66	11.72	11.58	11.84	7,588,431	89,050,152	11.735	9.748	9.698	9.748	9.632	9.848	9,123,200	9.7608	1.21%
2017-05-09	0	11.58	11.56	11.58	11.24	11.62	4,420,331	50,913,111	11.518	9.632	9.615	9.632	9.349	9.665	5,314,348	9.5803	0.52%
2017-05-08	0	11.52	11.46	11.52	11.40	11.58	5,746,600	65,900,558	11.468	9.582	9.532	9.582	9.482	9.632	6,908,857	9.5386	0.35%
2017-05-05	0	11.48	11.46	11.48	11.44	11.74	8,572,688	98,709,492	11.514	9.549	9.532	9.549	9.515	9.765	10,306,524	9.5774	-1.71%
2017-05-04	0	11.68	11.64	11.68	11.54	11.72	6,572,891	76,409,246	11.625	9.715	9.682	9.715	9.599	9.748	7,902,266	9.6693	-0.34%
2017-05-02	0	11.72	11.70	11.72	11.66	11.88	7,525,268	88,370,104	11.743	9.748	9.732	9.748	9.698	9.881	9,047,263	9.7676	-0.51%
2017-04-28	0	11.78	11.76	11.78	11.70	11.82	8,924,844	104,989,686	11.764	9.798	9.782	9.798	9.732	9.832	10,729,904	9.7848	0.68%
2017-04-27	0	11.70	11.68	11.70	11.64	11.88	6,535,932	76,464,652	11.699	9.732	9.715	9.732	9.682	9.881	7,857,832	9.7310	-1.18%
2017-04-26	0	11.84	11.78	11.84	11.64	11.84	8,105,358	95,504,657	11.783	9.848	9.798	9.848	9.682	9.848	9,744,676	9.8007	1.20%
2017-04-25	0	11.70	11.64	11.70	11.50	11.80	7,538,647	88,060,269	11.681	9.732	9.682	9.732	9.565	9.815	9,063,347	9.7161	1.56%
2017-04-24	0	11.52	11.52	11.56	11.46	11.64	5,815,699	67,098,414	11.538	9.582	9.582	9.615	9.532	9.682	6,991,931	9.5965	-0.35%
2017-04-21	0	11.56	11.52	11.56	11.46	11.70	7,835,516	90,641,181	11.568	9.615	9.582	9.615	9.532	9.732	9,420,259	9.6219	0.17%
2017-04-20	0	11.54	11.54	11.58	11.38	11.60	6,488,246	74,693,641	11.512	9.599	9.599	9.632	9.466	9.649	7,800,502	9.5755	1.76%
2017-04-19	0	11.34	11.32	11.34	11.30	11.50	9,104,173	103,315,073	11.348	9.432	9.416	9.432	9.399	9.565	10,945,503	9.4390	-1.22%
2017-04-18	0	11.48	11.48	11.50	11.42	11.68	11,694,165	134,527,336	11.504	9.549	9.549	9.565	9.499	9.715	14,059,324	9.5685	-1.54%
2017-04-13	0	11.66	11.66	11.68	11.60	11.74	5,192,479	60,578,599	11.667	9.698	9.698	9.715	9.649	9.765	6,242,664	9.7040	-0.34%
2017-04-12	0	11.70	11.70	11.72	11.56	11.70	4,217,995	49,099,028	11.640	9.732	9.732	9.748	9.615	9.732	5,071,090	9.6821	0.17%
2017-04-11	0	11.68	11.68	11.70	11.64	11.88	10,394,106	121,691,137	11.708	9.715	9.715	9.732	9.682	9.881	12,496,326	9.7382	-1.18%
2017-04-10	0	11.82	11.78	11.82	11.72	11.92	8,323,019	98,094,259	11.786	9.832	9.798	9.832	9.748	9.915	10,006,360	9.8032	-0.51%
2017-04-07	0	11.88	11.88	11.90	11.64	11.94	14,992,114	177,282,368	11.825	9.881	9.881	9.898	9.682	9.931	18,024,287	9.8357	0.00%
2017-04-06	0	11.88	11.86	11.88	11.76	11.92	5,881,049	69,652,565	11.844	9.881	9.865	9.881	9.782	9.915	7,070,498	9.8512	0.17%
2017-04-05	0	11.86	11.86	11.88	11.68	11.94	17,208,542	203,556,166	11.829	9.865	9.865	9.881	9.715	9.931	20,688,990	9.8389	0.51%
2017-04-03	0	11.80	11.78	11.80	11.70	11.86	10,229,719	120,235,459	11.754	9.815	9.798	9.815	9.732	9.865	12,298,692	9.7763	1.03%
2017-03-31	0	11.68	11.68	11.70	11.50	11.72	21,171,187	245,413,534	11.592	9.715	9.715	9.732	9.565	9.748	25,453,085	9.6418	0.17%
2017-03-30	0	11.66	11.66	11.68	11.52	11.78	13,457,345	156,218,690	11.608	9.698	9.698	9.715	9.582	9.798	16,179,109	9.6556	-0.51%
2017-03-29	0	11.72	11.70	11.72	11.36	11.92	59,348,371	689,372,725	11.616	9.748	9.732	9.748	9.449	9.915	71,351,650	9.6616	2.09%
2017-03-28	0	11.48	11.44	11.48	11.38	11.86	25,861,291	299,979,019	11.600	9.549	9.515	9.549	9.466	9.865	31,091,768	9.6482	-1.71%
2017-03-27	0	11.68	11.68	11.70	11.60	12.06	17,160,456	202,179,579	11.782	9.715	9.715	9.732	9.649	10.03	20,631,179	9.7997	-2.83%
2017-03-24	0	12.02	12.00	12.02	11.96	12.24	14,598,016	175,791,292	12.042	9.998	9.981	9.998	9.948	10.18	17,550,482	10.016	-1.80%
2017-03-23	0	12.24	12.20	12.24	12.14	12.34	6,276,253	76,654,424	12.213	10.18	10.15	10.18	10.10	10.26	7,545,633	10.159	0.33%
2017-03-22	0	12.20	12.16	12.20	12.04	12.26	7,660,068	92,943,069	12.134	10.15	10.11	10.15	10.01	10.20	9,209,326	10.092	-1.29%
2017-03-21	0	12.36	12.32	12.36	12.28	12.50	10,304,094	127,159,636	12.341	10.28	10.25	10.28	10.21	10.40	12,388,109	10.265	-0.16%
2017-03-20	0	12.38	12.34	12.38	12.30	12.52	12,227,004	151,070,115	12.355	10.30	10.26	10.30	10.23	10.41	14,699,930	10.277	-1.28%
2017-03-17	0	12.54	12.48	12.54	12.34	12.58	13,964,014	174,323,977	12.484	10.43	10.38	10.43	10.26	10.46	16,788,253	10.384	-0.16%
2017-03-16	0	12.56	12.54	12.56	12.30	12.58	9,533,917	118,665,435	12.447	10.45	10.43	10.45	10.23	10.46	11,462,163	10.353	2.11%
2017-03-15	0	12.30	12.28	12.30	12.20	12.34	7,336,706	90,117,235	12.283	10.23	10.21	10.23	10.15	10.26	8,820,564	10.217	-0.16%
2017-03-14	0	12.32	12.32	12.34	12.14	12.34	6,528,408	80,329,432	12.305	10.25	10.25	10.26	10.10	10.26	7,848,786	10.235	0.82%
2017-03-13	0	12.22	12.22	12.24	11.98	12.30	6,348,377	77,442,362	12.199	10.16	10.16	10.18	9.965	10.23	7,632,344	10.147	1.83%
2017-03-10	0	12.00	11.98	12.00	11.96	12.12	4,731,272	56,846,231	12.015	9.981	9.965	9.981	9.948	10.08	5,688,177	9.9938	-0.17%
2017-03-09	0	12.02	12.02	12.04	11.94	12.22	9,053,959	108,775,361	12.014	9.998	9.998	10.01	9.931	10.16	10,885,133	9.9930	-1.64%
2017-03-08	0	12.22	12.22	12.24	12.12	12.26	4,957,296	60,545,365	12.213	10.16	10.16	10.18	10.08	10.20	5,959,915	10.159	-0.33%
2017-03-07	0	12.26	12.24	12.26	12.16	12.38	3,613,161	44,181,162	12.228	10.20	10.18	10.20	10.11	10.30	4,343,927	10.171	0.00%
2017-03-06	0	12.26	12.22	12.26	12.08	12.26	4,790,991	58,428,714	12.196	10.20	10.16	10.20	10.05	10.20	5,759,975	10.144	0.82%
2017-03-03	0	12.16	12.14	12.16	12.06	12.22	7,040,527	85,397,860	12.130	10.11	10.10	10.11	10.03	10.16	8,464,482	10.089	-0.49%
2017-03-02	0	12.22	12.20	12.22	12.20	12.40	7,665,173	94,198,327	12.289	10.16	10.15	10.16	10.15	10.31	9,215,463	10.222	0.33%
2017-03-01	0	12.18	12.16	12.18	12.12	12.30	9,076,323	110,512,510	12.176	10.13	10.11	10.13	10.08	10.23	10,912,020	10.128	-0.16%
2017-02-28	0	12.20	12.18	12.20	12.12	12.30	6,884,772	84,139,488	12.221	10.15	10.13	10.15	10.08	10.23	8,277,225	10.165	-0.49%
2017-02-27	0	12.26	12.26	12.30	12.24	12.42	7,167,714	88,289,413	12.318	10.20	10.20	10.23	10.18	10.33	8,617,393	10.245	-1.13%
2017-02-24	0	12.40	12.40	12.42	12.34	12.48	5,691,986	70,626,128	12.408	10.31	10.31	10.33	10.26	10.38	6,843,197	10.321	-0.64%
2017-02-23	0	12.48	12.44	12.48	12.38	12.68	9,798,916	122,915,415	12.544	10.38	10.35	10.38	10.30	10.55	11,780,759	10.434	-0.95%
2017-02-22	0	12.60	12.58	12.60	12.30	12.68	10,514,142	131,796,834	12.535	10.48	10.46	10.48	10.23	10.55	12,640,640	10.426	2.27%
2017-02-21	0	12.32	12.32	12.34	12.22	12.42	6,022,315	74,281,634	12.334	10.25	10.25	10.26	10.16	10.33	7,240,335	10.259	0.00%
2017-02-20	0	12.32	12.30	12.32	12.00	12.32	7,011,309	85,671,878	12.219	10.25	10.23	10.25	9.981	10.25	8,429,355	10.164	1.65%
2017-02-17	0	12.12	12.10	12.12	12.08	12.38	11,920,125	145,334,735	12.192	10.08	10.06	10.08	10.05	10.30	14,330,985	10.141	-2.10%
2017-02-16	0	12.38	12.38	12.40	12.32	12.64	8,505,742	105,549,704	12.409	10.30	10.30	10.31	10.25	10.51	10,226,039	10.322	-1.12%
2017-02-15	0	12.52	12.52	12.54	12.38	12.60	12,308,476	153,940,512	12.507	10.41	10.41	10.43	10.30	10.48	14,797,880	10.403	1.13%
2017-02-14	0	12.38	12.36	12.38	12.32	12.52	12,121,123	150,337,827	12.403	10.30	10.28	10.30	10.25	10.41	14,572,635	10.316	-0.96%
2017-02-13	0	12.50	12.48	12.50	12.30	12.52	13,310,747	165,325,246	12.420	10.40	10.38	10.40	10.23	10.41	16,002,862	10.331	1.63%
2017-02-10	0	12.30	12.28	12.30	12.24	12.74	16,686,498	206,843,830	12.396	10.23	10.21	10.23	10.18	10.60	20,061,362	10.311	-2.54%
2017-02-09	0	12.62	12.60	12.62	12.32	12.72	27,400,960	345,940,809	12.625	10.50	10.48	10.50	10.25	10.58	32,942,837	10.501	1.28%
2017-02-08	0	12.46	12.44	12.46	11.80	12.48	24,375,737	296,875,001	12.179	10.36	10.35	10.36	9.815	10.38	29,305,759	10.130	4.71%
2017-02-07	0	11.90	11.88	11.90	11.76	11.98	4,143,703	49,321,271	11.903	9.898	9.881	9.898	9.782	9.965	4,981,772	9.9003	0.00%
2017-02-06	0	11.90	11.90	11.92	11.74	11.94	7,475,074	88,823,052	11.883	9.898	9.898	9.915	9.765	9.931	8,986,917	9.8836	0.85%
2017-02-03	0	11.80	11.78	11.80	11.66	11.98	5,982,736	70,432,272	11.773	9.815	9.798	9.815	9.698	9.965	7,192,752	9.7921	-1.01%
2017-02-02	0	11.92	11.86	11.92	11.78	11.98	3,073,571	36,437,272	11.855	9.915	9.865	9.915	9.798	9.965	3,695,204	9.8607	0.00%
2017-02-01	0	11.92	11.90	11.92	11.66	11.94	5,597,657	66,201,295	11.827	9.915	9.898	9.915	9.698	9.931	6,729,790	9.8371	0.68%
2017-01-27	0	11.84	11.84	11.90	11.84	11.96	1,471,864	17,482,133	11.878	9.848	9.848	9.898	9.848	9.948	1,769,550	9.8794	-1.00%
2017-01-26	0	11.96	11.96	11.98	11.82	12.04	7,804,526	93,503,477	11.981	9.948	9.948	9.965	9.832	10.01	9,383,001	9.9652	0.84%
2017-01-25	0	11.86	11.86	11.88	11.84	11.98	4,442,938	52,804,119	11.885	9.865	9.865	9.881	9.848	9.965	5,341,528	9.8856	-0.34%
2017-01-24	0	11.90	11.88	11.90	11.76	11.92	7,155,530	84,888,410	11.863	9.898	9.881	9.898	9.782	9.915	8,602,745	9.8676	0.34%
2017-01-23	0	11.86	11.84	11.86	11.80	11.98	8,388,820	99,496,959	11.861	9.865	9.848	9.865	9.815	9.965	10,085,469	9.8654	-0.84%
2017-01-20	0	11.96	11.96	11.98	11.72	12.16	23,952,486	286,589,795	11.965	9.948	9.948	9.965	9.748	10.11	28,796,905	9.9521	1.36%
2017-01-19	0	11.80	11.78	11.80	11.54	11.84	17,654,474	207,644,962	11.762	9.815	9.798	9.815	9.599	9.848	21,225,113	9.7830	1.37%
2017-01-18	0	11.64	11.62	11.64	11.32	11.66	14,848,118	171,696,141	11.564	9.682	9.665	9.682	9.416	9.698	17,851,168	9.6182	3.19%
2017-01-17	0	11.28	11.26	11.28	11.10	11.28	7,697,353	86,358,193	11.219	9.382	9.366	9.382	9.233	9.382	9,254,152	9.3318	1.08%
2017-01-16	0	11.16	11.16	11.18	11.10	11.24	6,548,696	73,126,345	11.167	9.283	9.283	9.299	9.233	9.349	7,873,178	9.2880	-0.71%
2017-01-13	0	11.24	11.24	11.26	11.08	11.26	9,843,586	109,990,032	11.174	9.349	9.349	9.366	9.216	9.366	11,834,463	9.2940	0.72%
2017-01-12	0	11.16	11.14	11.16	11.02	11.22	13,604,167	151,519,883	11.138	9.283	9.266	9.283	9.166	9.332	16,355,626	9.2641	0.36%
2017-01-11	0	11.12	11.10	11.12	11.02	11.16	5,459,252	60,540,518	11.090	9.249	9.233	9.249	9.166	9.283	6,563,392	9.2240	-0.18%
2017-01-10	0	11.14	11.12	11.14	11.00	11.16	3,202,618	35,535,677	11.096	9.266	9.249	9.266	9.150	9.283	3,850,351	9.2292	0.91%
2017-01-09	0	11.04	11.02	11.04	10.92	11.10	4,400,065	48,423,178	11.005	9.183	9.166	9.183	9.083	9.233	5,289,983	9.1537	0.36%
2017-01-06	0	11.00	10.98	11.00	10.90	11.16	6,836,430	75,125,990	10.989	9.150	9.133	9.150	9.066	9.283	8,219,106	9.1404	0.36%
2017-01-05	0	10.96	10.94	10.96	10.92	11.02	8,674,102	95,187,026	10.974	9.116	9.100	9.116	9.083	9.166	10,428,450	9.1276	0.55%
2017-01-04	0	10.90	10.90	10.92	10.86	11.02	14,019,726	152,806,410	10.899	9.066	9.066	9.083	9.033	9.166	16,855,232	9.0658	0.37%
2017-01-03	0	10.86	10.86	10.90	10.86	11.06	9,529,168	104,231,845	10.938	9.033	9.033	9.066	9.033	9.199	11,456,454	9.0981	-1.09%
2016-12-30	0	10.98	10.96	10.98	10.82	11.02	3,652,528	40,028,524	10.959	9.133	9.116	9.133	9.000	9.166	4,391,256	9.1155	1.67%
2016-12-29	0	10.80	10.80	10.82	10.74	10.90	3,832,399	41,488,029	10.826	8.983	8.983	9.000	8.933	9.066	4,607,506	9.0044	-0.18%
2016-12-28	0	10.82	10.80	10.82	10.72	10.92	7,890,516	85,339,123	10.815	9.000	8.983	9.000	8.917	9.083	9,486,382	8.9960	0.37%
2016-12-23	0	10.78	10.78	10.82	10.72	11.04	9,695,545	105,164,588	10.847	8.967	8.967	9.000	8.917	9.183	11,656,481	9.0220	-0.92%
2016-12-22	0	10.88	10.88	10.90	10.88	11.20	9,317,944	102,485,748	10.999	9.050	9.050	9.066	9.050	9.316	11,202,509	9.1485	-1.98%
2016-12-21	0	11.10	11.10	11.14	11.02	11.22	6,999,687	78,224,781	11.176	9.233	9.233	9.266	9.166	9.332	8,415,382	9.2955	0.18%
2016-12-20	0	11.08	11.06	11.08	10.94	11.12	7,783,007	85,894,355	11.036	9.216	9.199	9.216	9.100	9.249	9,357,130	9.1796	0.73%
2016-12-19	0	11.00	11.00	11.04	11.00	11.14	6,575,993	72,776,080	11.067	9.150	9.150	9.183	9.150	9.266	7,905,995	9.2052	-0.90%
2016-12-16	0	11.10	11.10	11.14	11.06	11.20	10,645,481	118,607,885	11.142	9.233	9.233	9.266	9.199	9.316	12,798,542	9.2673	0.54%
2016-12-15	0	11.04	11.04	11.06	11.00	11.28	14,163,196	156,737,681	11.067	9.183	9.183	9.199	9.150	9.382	17,027,719	9.2049	-1.78%
2016-12-14	0	11.24	11.22	11.24	11.20	11.38	7,915,543	89,434,644	11.299	9.349	9.332	9.349	9.316	9.466	9,516,471	9.3979	-0.35%
2016-12-13	0	11.28	11.22	11.28	11.20	11.48	17,259,870	194,105,843	11.246	9.382	9.332	9.382	9.316	9.549	20,750,699	9.3542	-0.70%
2016-12-12	0	11.36	11.34	11.36	11.26	11.70	12,006,742	136,341,552	11.355	9.449	9.432	9.449	9.366	9.732	14,435,120	9.4451	-1.56%
2016-12-09	0	11.54	11.52	11.54	11.50	11.80	8,117,576	94,194,352	11.604	9.599	9.582	9.599	9.565	9.815	9,759,366	9.6517	-2.20%
2016-12-08	0	11.80	11.80	11.82	11.66	11.80	9,682,168	113,786,742	11.752	9.815	9.815	9.832	9.698	9.815	11,640,398	9.7752	1.03%
2016-12-07	0	11.68	11.66	11.68	11.58	11.80	6,788,733	79,304,485	11.682	9.715	9.698	9.715	9.632	9.815	8,161,762	9.7166	0.00%
2016-12-06	0	11.68	11.66	11.68	11.46	11.76	24,963,156	290,734,076	11.647	9.715	9.698	9.715	9.532	9.782	30,011,984	9.6873	4.29%
2016-12-05	0	11.20	11.20	11.22	11.10	11.44	9,354,612	105,340,906	11.261	9.316	9.316	9.332	9.233	9.515	11,246,594	9.3665	-1.75%
2016-12-02	0	11.40	11.36	11.40	11.28	11.52	8,425,844	96,104,981	11.406	9.482	9.449	9.482	9.382	9.582	10,129,981	9.4872	-0.52%
2016-12-01	0	11.46	11.44	11.46	11.36	11.64	8,256,473	94,839,615	11.487	9.532	9.515	9.532	9.449	9.682	9,926,355	9.5543	-0.35%
2016-11-30	0	11.50	11.48	11.50	11.40	11.58	10,389,198	119,480,113	11.500	9.565	9.549	9.565	9.482	9.632	12,490,426	9.5657	-0.17%
2016-11-29	0	11.52	11.52	11.54	11.38	11.64	6,802,561	78,337,119	11.516	9.582	9.582	9.599	9.466	9.682	8,178,387	9.5786	-1.20%
2016-11-28	0	11.66	11.62	11.66	11.50	11.72	9,899,131	115,283,095	11.646	9.698	9.665	9.698	9.565	9.748	11,901,242	9.6866	1.57%
2016-11-25	0	11.48	11.48	11.50	11.38	11.64	6,667,198	76,579,532	11.486	9.549	9.549	9.565	9.466	9.682	8,015,647	9.5538	0.35%
2016-11-24	0	11.44	11.44	11.46	11.34	11.50	5,153,708	59,045,823	11.457	9.515	9.515	9.532	9.432	9.565	6,196,052	9.5296	0.00%
2016-11-23	0	11.44	11.42	11.44	11.38	11.54	4,263,079	48,793,007	11.446	9.515	9.499	9.515	9.466	9.599	5,125,292	9.5200	-0.35%
2016-11-22	0	11.48	11.48	11.50	11.28	11.52	7,963,713	90,961,223	11.422	9.549	9.549	9.565	9.382	9.582	9,574,384	9.5005	2.14%
2016-11-21	0	11.24	11.24	11.26	11.20	11.40	8,980,837	101,589,428	11.312	9.349	9.349	9.366	9.316	9.482	10,797,222	9.4088	0.18%
2016-11-18	0	11.22	11.22	11.24	11.06	11.28	7,165,665	80,503,249	11.235	9.332	9.332	9.349	9.199	9.382	8,614,929	9.3446	1.26%
2016-11-17	0	11.08	11.06	11.08	11.04	11.22	9,301,756	103,144,983	11.089	9.216	9.199	9.216	9.183	9.332	11,183,047	9.2233	-0.89%
2016-11-16	0	11.18	11.18	11.20	11.16	11.32	6,950,236	78,080,663	11.234	9.299	9.299	9.316	9.283	9.416	8,355,930	9.3443	0.54%
2016-11-15	0	11.12	11.12	11.14	11.02	11.28	6,396,949	71,468,447	11.172	9.249	9.249	9.266	9.166	9.382	7,690,740	9.2928	0.91%
2016-11-14	0	11.02	11.02	11.04	11.02	11.36	17,499,883	194,504,393	11.115	9.166	9.166	9.183	9.166	9.449	21,039,255	9.2448	-3.16%
2016-11-11	0	11.38	11.38	11.44	11.20	11.54	10,294,859	117,075,984	11.372	9.466	9.466	9.515	9.316	9.599	12,377,007	9.4592	-0.18%
2016-11-10	0	11.40	11.40	11.42	11.38	11.64	15,388,842	177,194,077	11.515	9.482	9.482	9.499	9.466	9.682	18,501,254	9.5774	0.53%
2016-11-09	0	11.34	11.30	11.34	10.94	11.42	11,239,053	124,964,866	11.119	9.432	9.399	9.432	9.100	9.499	13,512,165	9.2483	-0.53%
2016-11-08	0	11.40	11.36	11.40	11.30	11.46	8,302,500	94,661,400	11.402	9.482	9.449	9.482	9.399	9.532	9,981,691	9.4835	0.53%
2016-11-07	0	11.34	11.34	11.36	11.00	11.40	7,061,052	79,751,073	11.295	9.432	9.432	9.449	9.150	9.482	8,489,158	9.3945	3.09%
2016-11-04	0	11.00	11.00	11.02	10.96	11.24	7,439,433	82,198,223	11.049	9.150	9.150	9.166	9.116	9.349	8,944,067	9.1903	-0.54%
2016-11-03	0	11.06	11.06	11.08	11.06	11.36	9,974,211	111,359,683	11.165	9.199	9.199	9.216	9.199	9.449	11,991,507	9.2865	-1.43%
2016-11-02	0	11.22	11.20	11.22	11.14	11.40	5,214,518	58,505,621	11.220	9.332	9.316	9.332	9.266	9.482	6,269,161	9.3323	-1.58%
2016-11-01	0	11.40	11.38	11.40	11.32	11.60	5,153,568	58,980,203	11.445	9.482	9.466	9.482	9.416	9.649	6,195,883	9.5193	1.24%
2016-10-31	0	11.26	11.26	11.28	11.26	11.48	4,793,714	54,462,463	11.361	9.366	9.366	9.382	9.366	9.549	5,763,248	9.4500	-1.75%
2016-10-28	0	11.46	11.42	11.46	11.38	11.66	5,536,370	63,538,307	11.477	9.532	9.499	9.532	9.466	9.698	6,656,107	9.5459	0.00%
2016-10-27	0	11.46	11.46	11.48	11.44	11.62	7,327,500	84,159,025	11.485	9.532	9.532	9.549	9.515	9.665	8,809,496	9.5532	-1.38%
2016-10-26	0	11.62	11.62	11.64	11.50	11.82	7,667,735	89,608,116	11.686	9.665	9.665	9.682	9.565	9.832	9,218,544	9.7204	-1.69%
2016-10-25	0	11.82	11.82	11.84	11.74	11.90	8,005,756	94,621,994	11.819	9.832	9.832	9.848	9.765	9.898	9,624,930	9.8309	0.00%
2016-10-24	0	11.82	11.80	11.82	11.46	11.84	11,344,704	132,825,876	11.708	9.832	9.815	9.832	9.532	9.848	13,639,184	9.7386	2.43%
2016-10-20	0	11.54	11.54	11.56	11.52	11.78	5,582,493	65,143,667	11.669	9.599	9.599	9.615	9.582	9.798	6,711,559	9.7062	-1.03%
2016-10-19	0	11.66	11.64	11.66	11.64	11.78	5,298,044	62,151,974	11.731	9.698	9.682	9.698	9.682	9.798	6,369,580	9.7576	-0.68%
2016-10-18	0	11.74	11.72	11.74	11.30	11.76	8,963,981	104,249,028	11.630	9.765	9.748	9.765	9.399	9.782	10,776,957	9.6733	3.53%
2016-10-17	0	11.34	11.34	11.38	11.34	11.64	8,526,697	97,517,686	11.437	9.432	9.432	9.466	9.432	9.682	10,251,232	9.5128	-2.07%
2016-10-14	0	11.58	11.58	11.60	11.40	11.60	5,138,968	59,153,497	11.511	9.632	9.632	9.649	9.482	9.649	6,178,330	9.5743	1.58%
2016-10-13	0	11.40	11.40	11.44	11.38	11.84	13,903,915	159,907,576	11.501	9.482	9.482	9.515	9.466	9.848	16,715,999	9.5661	-3.06%
2016-10-12	0	11.76	11.70	11.76	11.62	11.94	10,471,665	122,700,457	11.717	9.782	9.732	9.782	9.665	9.931	12,589,572	9.7462	-1.84%
2016-10-11	0	11.98	11.94	11.98	11.92	12.24	13,791,290	165,810,493	12.023	9.965	9.931	9.965	9.915	10.18	16,580,595	10.000	-0.17%
2016-10-07	0	12.00	11.98	12.00	11.82	12.04	5,145,677	61,460,638	11.944	9.981	9.965	9.981	9.832	10.01	6,186,396	9.9348	-0.33%
2016-10-06	0	12.04	12.04	12.06	11.88	12.06	5,364,610	64,330,468	11.992	10.01	10.01	10.03	9.881	10.03	6,449,609	9.9743	0.50%
2016-10-05	0	11.98	11.96	11.98	11.76	11.98	4,295,301	51,085,314	11.893	9.965	9.948	9.965	9.782	9.965	5,164,031	9.8925	0.67%
2016-10-04	0	11.90	11.88	11.90	11.78	12.00	4,771,233	56,628,042	11.869	9.898	9.881	9.898	9.798	9.981	5,736,221	9.8720	0.17%
2016-10-03	0	11.88	11.88	11.90	11.78	11.98	7,603,240	90,146,781	11.856	9.881	9.881	9.898	9.798	9.965	9,141,004	9.8618	2.06%
2016-09-30	0	11.64	11.64	11.66	11.64	12.00	9,306,364	109,636,776	11.781	9.682	9.682	9.698	9.682	9.981	11,188,587	9.7990	-3.48%
2016-09-29	0	12.06	12.06	12.12	12.02	12.20	6,390,482	77,168,277	12.076	10.03	10.03	10.08	9.998	10.15	7,682,965	10.044	0.50%
2016-09-28	0	12.00	12.00	12.04	11.90	12.08	6,565,449	78,563,940	11.966	9.981	9.981	10.01	9.898	10.05	7,893,319	9.9532	0.17%
2016-09-27	0	11.98	11.98	12.00	11.82	12.08	9,246,668	110,960,945	12.000	9.965	9.965	9.981	9.832	10.05	11,116,818	9.9814	0.34%
2016-09-26	0	11.94	11.88	11.94	11.88	12.38	16,512,416	199,420,973	12.077	9.931	9.881	9.931	9.881	10.30	19,852,072	10.045	-4.48%
2016-09-23	0	12.50	12.44	12.50	12.36	12.68	9,673,392	120,560,661	12.463	10.40	10.35	10.40	10.28	10.55	11,629,847	10.366	-0.16%
2016-09-22	0	12.52	12.50	12.52	12.44	12.78	17,661,818	222,238,440	12.583	10.41	10.40	10.41	10.35	10.63	21,233,942	10.466	0.48%
2016-09-21	0	12.46	12.46	12.52	12.18	12.72	17,652,450	220,937,191	12.516	10.36	10.36	10.41	10.13	10.58	21,222,679	10.410	1.47%
2016-09-20	0	12.28	12.26	12.28	12.08	12.32	14,948,574	181,927,072	12.170	10.21	10.20	10.21	10.05	10.25	17,971,941	10.123	0.66%
2016-09-19	0	12.20	12.20	12.24	12.02	12.36	19,111,991	233,239,765	12.204	10.15	10.15	10.18	9.998	10.28	22,977,414	10.151	0.66%
2016-09-15	0	12.12	12.12	12.14	11.98	12.20	16,050,036	194,055,413	12.091	10.08	10.08	10.10	9.965	10.15	19,296,175	10.057	1.00%
2016-09-14	0	12.00	11.98	12.00	11.66	12.02	11,516,799	137,301,632	11.922	9.981	9.965	9.981	9.698	9.998	13,846,085	9.9163	1.52%
2016-09-13	0	11.82	11.82	11.84	11.82	12.02	15,550,455	185,242,011	11.912	9.832	9.832	9.848	9.832	9.998	18,695,553	9.9083	1.37%
2016-09-12	0	11.66	11.64	11.66	11.62	12.10	30,276,590	357,330,598	11.802	9.698	9.682	9.698	9.665	10.06	36,400,067	9.8168	-5.36%
2016-09-09	0	12.32	12.30	12.32	12.06	12.62	40,039,272	496,553,656	12.402	10.25	10.23	10.25	10.03	10.50	48,137,263	10.315	3.18%
2016-09-08	0	11.94	11.94	11.98	11.80	12.08	15,717,859	188,140,676	11.970	9.931	9.931	9.965	9.815	10.05	18,896,815	9.9562	1.19%
2016-09-07	0	11.80	11.78	11.80	11.74	12.14	21,034,682	251,469,032	11.955	9.815	9.798	9.815	9.765	10.10	25,288,972	9.9438	-0.84%
2016-09-06	0	11.90	11.84	11.90	11.64	11.94	23,951,063	283,116,247	11.821	9.898	9.848	9.898	9.682	9.931	28,795,194	9.8321	1.54%
2016-09-05	0	11.72	11.70	11.72	11.10	11.80	43,449,743	501,898,839	11.551	9.748	9.732	9.748	9.233	9.815	52,237,506	9.6080	6.93%
2016-09-02	0	10.96	10.96	11.00	10.80	11.06	13,692,727	150,392,919	10.983	9.116	9.116	9.150	8.983	9.199	16,462,097	9.1357	1.48%
2016-09-01	0	10.80	10.80	10.82	10.72	10.94	9,559,736	103,736,160	10.851	8.983	8.983	9.000	8.917	9.100	11,493,204	9.0259	0.56%
2016-08-31	0	10.74	10.74	10.78	10.70	10.96	12,543,794	135,501,291	10.802	8.933	8.933	8.967	8.900	9.116	15,080,791	8.9850	0.56%
2016-08-30	0	10.68	10.68	10.72	10.64	10.84	35,334,851	377,297,944	10.678	8.883	8.883	8.917	8.850	9.016	42,481,367	8.8815	0.19%
2016-08-29	0	10.66	10.62	10.66	10.54	10.84	9,546,705	101,398,142	10.621	8.867	8.833	8.867	8.767	9.016	11,477,538	8.8345	0.00%
2016-08-26	0	10.66	10.66	10.68	10.60	10.74	9,647,760	103,038,898	10.680	8.867	8.867	8.883	8.817	8.933	11,599,031	8.8834	0.38%
2016-08-25	0	10.62	10.60	10.62	10.58	10.74	9,279,632	98,597,147	10.625	8.833	8.817	8.833	8.800	8.933	11,156,449	8.8377	-0.75%
2016-08-24	0	10.70	10.66	10.70	10.62	10.84	7,835,759	83,960,944	10.715	8.900	8.867	8.900	8.833	9.016	9,420,551	8.9125	0.00%
2016-08-23	0	10.70	10.68	10.70	10.66	10.86	5,012,808	53,687,810	10.710	8.900	8.883	8.900	8.867	9.033	6,026,654	8.9084	-1.47%
2016-08-22	0	10.86	10.84	10.86	10.60	10.86	14,171,607	151,775,148	10.710	9.033	9.016	9.033	8.817	9.033	17,037,832	8.9081	0.74%
2016-08-19	0	10.78	10.76	10.78	10.72	10.94	10,850,047	116,906,759	10.775	8.967	8.950	8.967	8.917	9.100	13,044,482	8.9622	-1.46%
2016-08-18	0	10.94	10.92	10.94	10.92	11.10	12,505,843	137,191,176	10.970	9.100	9.083	9.100	9.083	9.233	15,035,165	9.1247	0.55%
2016-08-17	0	10.88	10.86	10.88	10.82	11.36	16,143,067	177,607,886	11.002	9.050	9.033	9.050	9.000	9.449	19,408,022	9.1513	-3.37%
2016-08-16	0	11.26	11.22	11.26	11.10	11.42	17,419,090	195,925,978	11.248	9.366	9.332	9.366	9.233	9.499	20,942,122	9.3556	0.36%
2016-08-15	0	11.22	11.22	11.24	10.84	11.34	23,034,402	256,648,783	11.142	9.332	9.332	9.349	9.016	9.432	27,693,137	9.2676	2.56%
2016-08-12	0	10.94	10.92	10.94	10.72	10.94	18,429,721	200,271,222	10.867	9.100	9.083	9.100	8.917	9.100	22,157,154	9.0387	3.21%
2016-08-11	0	10.60	10.56	10.60	10.36	10.74	15,983,628	168,742,808	10.557	8.817	8.784	8.817	8.617	8.933	19,216,336	8.7812	1.92%
2016-08-10	0	10.40	10.38	10.40	10.38	10.58	8,950,612	93,573,834	10.455	8.650	8.634	8.650	8.634	8.800	10,760,884	8.6957	-0.76%
2016-08-09	0	10.48	10.46	10.48	10.32	10.48	8,577,154	89,245,006	10.405	8.717	8.700	8.717	8.584	8.717	10,311,894	8.6546	1.16%
2016-08-08	0	10.36	10.34	10.36	10.06	10.38	12,866,931	131,918,259	10.253	8.617	8.601	8.617	8.368	8.634	15,469,283	8.5278	3.60%
2016-08-05	0	10.00	10.00	10.02	9.960	10.10	11,610,116	116,492,280	10.034	8.318	8.318	8.334	8.284	8.401	13,958,276	8.3457	0.10%
2016-08-04	0	9.990	9.990	10.00	9.960	10.14	14,496,420	145,199,877	10.016	8.309	8.309	8.318	8.284	8.434	17,428,338	8.3313	-1.09%
2016-08-03	0	10.10	10.04	10.10	10.02	10.26	10,472,985	105,837,401	10.106	8.401	8.351	8.401	8.334	8.534	12,591,159	8.4057	0.00%
2016-08-01	0	10.10	10.08	10.10	9.980	10.34	16,171,405	163,598,008	10.117	8.401	8.384	8.401	8.301	8.601	19,442,091	8.4146	-0.39%
2016-07-29	0	10.14	10.10	10.14	10.04	10.44	9,973,866	101,774,723	10.204	8.434	8.401	8.434	8.351	8.684	11,991,092	8.4875	-2.12%
2016-07-28	1	-	-	-	-	-	0	0	-	8.617	-	-	-	-	0	-	0.00%
2016-07-27	0	10.36	10.30	10.36	10.20	10.44	16,281,512	167,959,157	10.316	8.617	8.567	8.617	8.484	8.684	19,574,467	8.5805	1.57%
2016-07-26	0	10.20	10.18	10.20	10.18	10.38	13,616,847	140,256,714	10.300	8.484	8.467	8.484	8.467	8.634	16,370,871	8.5675	-1.54%
2016-07-25	0	10.36	10.32	10.36	10.24	10.40	5,866,029	60,385,173	10.294	8.617	8.584	8.617	8.517	8.650	7,052,440	8.5623	0.39%
2016-07-22	0	10.32	10.30	10.32	10.26	10.40	6,399,791	66,049,140	10.321	8.584	8.567	8.584	8.534	8.650	7,694,156	8.5843	0.00%
2016-07-21	0	10.32	10.30	10.34	10.20	10.48	9,776,844	100,684,912	10.298	8.584	8.567	8.601	8.484	8.717	11,754,222	8.5659	0.00%
2016-07-20	0	10.32	10.28	10.34	10.16	10.36	7,842,998	80,554,918	10.271	8.584	8.551	8.601	8.451	8.617	9,429,254	8.5431	0.98%
2016-07-19	0	10.22	10.18	10.24	10.14	10.32	8,108,177	82,688,380	10.198	8.501	8.467	8.517	8.434	8.584	9,748,066	8.4825	-0.97%
2016-07-18	0	10.32	10.28	10.32	10.16	10.36	7,814,797	80,120,100	10.252	8.584	8.551	8.584	8.451	8.617	9,395,349	8.5276	-0.39%
2016-07-15	0	10.36	10.32	10.36	10.32	10.46	11,603,350	120,387,934	10.375	8.617	8.584	8.617	8.584	8.700	13,950,141	8.6299	0.19%
2016-07-14	0	10.34	10.34	10.36	10.06	10.36	15,428,703	157,465,170	10.206	8.601	8.601	8.617	8.368	8.617	18,549,177	8.4891	2.99%
2016-07-13	0	10.04	10.00	10.06	9.980	10.24	17,179,579	172,456,867	10.039	8.351	8.318	8.368	8.301	8.517	20,654,170	8.3497	0.40%
2016-07-12	0	10.00	9.990	10.00	9.820	10.00	10,503,880	103,978,460	9.8991	8.318	8.309	8.318	8.168	8.318	12,628,302	8.2338	1.73%
2016-07-11	0	9.830	9.820	9.840	9.780	9.940	9,203,295	90,549,693	9.8388	8.176	8.168	8.185	8.135	8.268	11,064,672	8.1837	0.51%
2016-07-08	0	9.780	9.770	9.780	9.770	9.930	7,321,026	71,723,995	9.7970	8.135	8.126	8.135	8.126	8.260	8,801,712	8.1489	-0.31%
2016-07-07	0	9.810	9.810	9.820	9.800	9.970	11,212,325	110,816,963	9.8835	8.160	8.160	8.168	8.151	8.293	13,480,031	8.2208	-1.11%
2016-07-06	0	9.920	9.910	9.920	9.840	10.00	6,866,420	67,954,412	9.8966	8.251	8.243	8.251	8.185	8.318	8,255,162	8.2317	-1.00%
2016-07-05	0	10.02	10.02	10.04	10.02	10.20	4,688,930	47,267,593	10.081	8.334	8.334	8.351	8.334	8.484	5,637,272	8.3848	-1.38%
2016-07-04	0	10.16	10.14	10.18	10.06	10.40	7,823,077	79,526,584	10.166	8.451	8.434	8.467	8.368	8.650	9,405,304	8.4555	1.60%
2016-06-30	0	10.00	9.980	10.04	9.880	10.06	7,019,096	70,029,629	9.9770	8.318	8.301	8.351	8.218	8.368	8,438,717	8.2986	1.52%
2016-06-29	0	9.850	9.820	9.880	9.760	9.910	8,557,898	84,194,121	9.8382	8.193	8.168	8.218	8.118	8.243	10,288,743	8.1831	1.03%
2016-06-28	0	9.750	9.750	9.760	9.660	9.780	5,741,334	55,756,144	9.7114	8.110	8.110	8.118	8.035	8.135	6,902,526	8.0776	-0.61%
2016-06-27	0	9.810	9.790	9.800	9.600	9.880	9,386,268	91,622,013	9.7613	8.160	8.143	8.151	7.985	8.218	11,284,652	8.1192	0.10%
2016-06-24	0	9.800	9.750	9.800	9.500	10.18	19,941,163	196,074,879	9.8327	8.151	8.110	8.151	7.902	8.467	23,974,287	8.1785	-3.54%
2016-06-23	0	10.16	10.16	10.18	10.00	10.24	5,168,726	52,273,756	10.114	8.451	8.451	8.467	8.318	8.517	6,214,107	8.4121	-0.97%
2016-06-22	0	10.26	10.24	10.28	10.10	10.28	4,722,811	48,197,270	10.205	8.534	8.517	8.551	8.401	8.551	5,678,005	8.4884	0.59%
2016-06-21	0	10.20	10.16	10.22	9.980	10.24	11,310,854	114,267,067	10.102	8.484	8.451	8.501	8.301	8.517	13,598,488	8.4029	1.59%
2016-06-20	0	10.04	10.04	10.08	9.880	10.08	6,719,495	67,016,739	9.9735	8.351	8.351	8.384	8.218	8.384	8,078,521	8.2957	2.14%
2016-06-17	0	9.830	9.810	9.850	9.800	9.930	8,810,990	86,842,827	9.8562	8.176	8.160	8.193	8.151	8.260	10,593,023	8.1981	1.03%
2016-06-16	0	9.730	9.700	9.740	9.690	10.08	16,433,748	160,645,319	9.7753	8.093	8.068	8.101	8.060	8.384	19,757,493	8.1309	-2.60%
2016-06-15	0	9.990	9.980	9.990	9.890	10.08	7,091,982	70,854,026	9.9907	8.309	8.301	8.309	8.226	8.384	8,526,344	8.3100	0.71%
2016-06-14	0	9.920	9.910	9.920	9.910	10.04	11,411,411	113,834,621	9.9755	8.251	8.243	8.251	8.243	8.351	13,719,383	8.2974	-0.80%
2016-06-13	0	10.00	9.980	9.990	9.960	10.30	20,488,323	205,608,329	10.035	8.318	8.301	8.309	8.284	8.567	24,632,111	8.3472	-3.10%
2016-06-10	0	10.32	10.32	10.34	10.28	10.70	7,579,723	79,138,197	10.441	8.584	8.584	8.601	8.551	8.900	9,112,731	8.6844	-3.91%
2016-06-08	0	10.74	10.74	10.76	10.66	10.88	6,182,907	66,563,314	10.766	8.933	8.933	8.950	8.867	9.050	7,433,407	8.9546	-0.19%
2016-06-07	0	10.76	10.74	10.78	10.62	10.96	13,765,967	148,242,138	10.769	8.950	8.933	8.967	8.833	9.116	16,550,150	8.9571	-0.19%
2016-06-06	0	10.78	10.76	10.78	10.60	10.90	7,278,983	78,111,800	10.731	8.967	8.950	8.967	8.817	9.066	8,751,166	8.9259	-0.37%
2016-06-03	0	10.82	10.82	10.88	10.80	11.08	11,196,448	121,763,836	10.875	9.000	9.000	9.050	8.983	9.216	13,460,943	9.0457	-0.82%
2016-06-02	0	11.08	11.04	11.10	10.88	11.12	8,127,778	89,994,741	11.073	9.075	9.042	9.091	8.911	9.107	9,923,893	9.0685	1.28%
2016-06-01	0	10.94	10.92	10.94	10.88	11.16	8,956,753	98,441,493	10.991	8.960	8.944	8.960	8.911	9.140	10,936,059	9.0016	-0.91%
2016-05-31	0	11.04	11.04	11.08	10.88	11.16	36,751,403	404,830,641	11.015	9.042	9.042	9.075	8.911	9.140	44,872,902	9.0217	-0.18%
2016-05-30	0	11.06	11.06	11.08	10.76	11.08	10,089,169	110,969,983	10.999	9.058	9.058	9.075	8.813	9.075	12,318,721	9.0082	0.91%
2016-05-27	0	10.96	10.94	10.98	10.50	10.98	14,133,764	152,237,765	10.771	8.976	8.960	8.993	8.600	8.993	17,257,110	8.8217	3.20%
2016-05-26	0	10.62	10.60	10.64	10.44	10.68	6,556,042	69,323,790	10.574	8.698	8.682	8.714	8.550	8.747	8,004,827	8.6602	0.00%
2016-05-25	0	10.62	10.60	10.64	10.48	10.68	7,367,261	78,101,213	10.601	8.698	8.682	8.714	8.583	8.747	8,995,313	8.6824	1.53%
2016-05-24	0	10.46	10.44	10.46	10.36	10.60	10,961,709	114,834,675	10.476	8.567	8.550	8.567	8.485	8.682	13,384,079	8.5799	-0.57%
2016-05-23	0	10.52	10.50	10.54	10.24	10.72	10,892,635	115,240,189	10.580	8.616	8.600	8.632	8.387	8.780	13,299,741	8.6648	0.00%
2016-05-20	0	10.52	10.52	10.54	10.14	10.54	7,328,330	76,493,200	10.438	8.616	8.616	8.632	8.305	8.632	8,947,779	8.5488	1.54%
2016-05-19	0	10.36	10.32	10.34	10.24	10.38	6,014,548	62,121,521	10.329	8.485	8.452	8.469	8.387	8.501	7,343,671	8.4592	0.00%
2016-05-18	0	10.36	10.36	10.38	10.20	10.64	9,526,845	98,367,200	10.325	8.485	8.485	8.501	8.354	8.714	11,632,132	8.4565	-2.63%
2016-05-17	0	10.64	10.60	10.66	10.10	10.66	9,748,765	102,223,208	10.486	8.714	8.682	8.731	8.272	8.731	11,903,093	8.5880	2.50%
2016-05-16	0	10.38	10.36	10.38	10.08	10.42	12,248,349	126,038,585	10.290	8.501	8.485	8.501	8.256	8.534	14,955,047	8.4278	2.57%
2016-05-13	0	10.12	10.08	10.12	10.08	10.34	13,312,338	135,953,927	10.213	8.288	8.256	8.288	8.256	8.469	16,254,161	8.3643	0.40%
2016-05-12	0	10.08	10.06	10.08	10.02	10.18	7,578,631	76,408,092	10.082	8.256	8.239	8.256	8.206	8.338	9,253,393	8.2573	0.00%
2016-05-11	0	10.08	10.06	10.08	10.04	10.22	5,511,602	55,860,755	10.135	8.256	8.239	8.256	8.223	8.370	6,729,582	8.3008	-0.40%
2016-05-10	0	10.12	10.12	10.14	9.940	10.18	9,416,320	94,437,970	10.029	8.288	8.288	8.305	8.141	8.338	11,497,183	8.2140	0.00%
2016-05-09	0	10.12	10.10	10.14	10.06	10.28	7,282,258	73,853,573	10.142	8.288	8.272	8.305	8.239	8.419	8,891,526	8.3061	-0.20%
2016-05-06	0	10.14	10.16	10.18	10.12	10.42	7,952,046	81,629,966	10.265	8.305	8.321	8.338	8.288	8.534	9,709,327	8.4074	-2.69%
2016-05-05	0	10.42	10.42	10.44	10.30	10.50	9,586,742	99,803,156	10.411	8.534	8.534	8.550	8.436	8.600	11,705,266	8.5263	-0.76%
2016-05-04	0	10.50	10.48	10.50	10.46	10.64	11,444,179	120,535,461	10.533	8.600	8.583	8.600	8.567	8.714	13,973,168	8.6262	-1.13%
2016-05-03	0	10.62	10.58	10.60	10.52	10.88	8,538,507	91,181,250	10.679	8.698	8.665	8.682	8.616	8.911	10,425,387	8.7461	-1.48%
2016-04-29	0	10.78	10.78	10.84	10.70	10.94	8,118,607	87,846,981	10.820	8.829	8.829	8.878	8.763	8.960	9,912,695	8.8621	-1.82%
2016-04-28	0	10.98	10.96	11.00	10.86	11.20	7,941,021	87,150,871	10.975	8.993	8.976	9.009	8.894	9.173	9,695,865	8.9885	-0.36%
2016-04-27	0	11.02	11.00	11.04	10.88	11.08	7,255,401	79,673,998	10.981	9.026	9.009	9.042	8.911	9.075	8,858,734	8.9938	-0.18%
2016-04-26	0	11.04	11.02	11.06	10.90	11.30	14,961,107	164,823,273	11.017	9.042	9.026	9.058	8.927	9.255	18,267,283	9.0229	-1.60%
2016-04-25	0	11.22	11.20	11.24	11.16	11.44	4,971,657	56,228,756	11.310	9.189	9.173	9.206	9.140	9.369	6,070,317	9.2629	-0.88%
2016-04-22	0	11.32	11.30	11.34	11.16	11.44	6,108,409	69,220,798	11.332	9.271	9.255	9.288	9.140	9.369	7,458,274	9.2811	-0.35%
2016-04-21	0	11.36	11.34	11.36	11.22	11.42	9,111,678	103,280,611	11.335	9.304	9.288	9.304	9.189	9.353	11,125,220	9.2835	1.43%
2016-04-20	0	11.20	11.16	11.22	10.96	11.44	8,404,166	93,833,700	11.165	9.173	9.140	9.189	8.976	9.369	10,261,358	9.1444	-1.58%
2016-04-19	0	11.38	11.36	11.38	11.26	11.40	8,191,530	92,887,755	11.340	9.320	9.304	9.320	9.222	9.337	10,001,733	9.2872	1.43%
2016-04-18	0	11.22	11.22	11.26	11.02	11.44	9,006,942	100,675,255	11.178	9.189	9.189	9.222	9.026	9.369	10,997,339	9.1545	-1.58%
2016-04-15	0	11.40	11.36	11.42	11.34	11.54	6,152,887	70,142,717	11.400	9.337	9.304	9.353	9.288	9.451	7,512,581	9.3367	0.18%
2016-04-14	0	11.38	11.36	11.38	11.32	11.66	15,325,262	175,198,082	11.432	9.320	9.304	9.320	9.271	9.550	18,711,911	9.3629	-0.35%
2016-04-13	0	11.42	11.40	11.42	11.06	11.46	23,629,934	267,056,236	11.302	9.353	9.337	9.353	9.058	9.386	28,851,788	9.2561	3.63%
2016-04-12	0	11.02	11.00	11.02	10.82	11.10	9,541,306	104,691,876	10.973	9.026	9.009	9.026	8.862	9.091	11,649,789	8.9866	0.73%
2016-04-11	0	10.94	10.92	10.94	10.64	10.96	12,161,792	131,954,314	10.850	8.960	8.944	8.960	8.714	8.976	14,849,362	8.8862	1.86%
2016-04-08	0	10.74	10.72	10.74	10.56	10.78	11,252,759	120,232,268	10.685	8.796	8.780	8.796	8.649	8.829	13,739,447	8.7509	-0.19%
2016-04-07	0	10.76	10.74	10.76	10.66	10.90	11,711,085	125,857,702	10.747	8.813	8.796	8.813	8.731	8.927	14,299,056	8.8018	-0.74%
2016-04-06	0	10.84	10.82	10.86	10.66	10.86	7,209,218	77,863,900	10.801	8.878	8.862	8.894	8.731	8.894	8,802,345	8.8458	0.37%
2016-04-05	0	10.80	10.78	10.82	10.62	11.06	16,400,036	177,000,728	10.793	8.845	8.829	8.862	8.698	9.058	20,024,193	8.8393	-2.17%
2016-04-01	0	11.04	11.02	11.04	10.94	11.22	11,388,907	125,756,552	11.042	9.042	9.026	9.042	8.960	9.189	13,905,681	9.0435	0.00%
2016-03-31	0	11.04	11.02	11.06	10.86	11.28	10,019,631	110,069,503	10.985	9.042	9.026	9.058	8.894	9.238	12,233,816	8.9972	-1.60%
2016-03-30	0	11.22	11.20	11.22	10.78	11.24	10,309,721	113,866,900	11.045	9.189	9.173	9.189	8.829	9.206	12,588,012	9.0457	4.66%
2016-03-29	0	10.72	10.72	10.76	10.54	11.08	8,077,921	86,416,824	10.698	8.780	8.780	8.813	8.632	9.075	9,863,018	8.7617	-2.19%
2016-03-24	0	10.96	10.92	11.00	10.86	11.12	7,021,624	77,259,695	11.003	8.976	8.944	9.009	8.894	9.107	8,573,296	9.0117	-1.44%
2016-03-23	0	11.12	11.18	11.20	11.02	11.50	10,015,479	111,974,969	11.180	9.107	9.157	9.173	9.026	9.419	12,228,747	9.1567	-1.42%
2016-03-22	0	11.28	11.26	11.30	11.22	11.50	10,078,848	114,206,020	11.331	9.238	9.222	9.255	9.189	9.419	12,306,119	9.2804	-2.25%
2016-03-21	0	11.54	11.52	11.54	11.18	11.76	20,014,934	231,321,312	11.557	9.451	9.435	9.451	9.157	9.632	24,437,929	9.4657	4.34%
2016-03-18	0	11.06	11.08	11.12	10.56	11.20	16,317,108	179,656,170	11.010	9.058	9.075	9.107	8.649	9.173	19,922,940	9.0176	3.95%
2016-03-17	0	10.64	10.66	10.68	10.46	10.86	10,926,472	116,141,820	10.629	8.714	8.731	8.747	8.567	8.894	13,341,055	8.7056	1.33%
2016-03-16	0	10.50	10.50	10.52	10.38	10.76	5,316,912	55,613,584	10.460	8.600	8.600	8.616	8.501	8.813	6,491,868	8.5667	-1.32%
2016-03-15	0	10.64	10.64	10.66	10.56	10.88	4,263,903	45,465,846	10.663	8.714	8.714	8.731	8.649	8.911	5,206,160	8.7331	-1.30%
2016-03-14	0	10.78	10.74	10.78	10.68	10.94	7,606,260	82,235,397	10.812	8.829	8.796	8.829	8.747	8.960	9,287,127	8.8548	1.51%
2016-03-11	0	10.62	10.50	10.52	10.26	10.64	7,503,159	78,984,119	10.527	8.698	8.600	8.616	8.403	8.714	9,161,243	8.6216	3.11%
2016-03-10	0	10.30	10.22	10.30	10.18	10.48	3,944,630	40,687,865	10.315	8.436	8.370	8.436	8.338	8.583	4,816,333	8.4479	-0.19%
2016-03-09	0	10.32	10.32	10.36	10.28	10.40	3,235,674	33,447,024	10.337	8.452	8.452	8.485	8.419	8.518	3,950,709	8.4661	-1.71%
2016-03-08	0	10.50	10.48	10.52	10.20	10.70	5,898,187	61,334,180	10.399	8.600	8.583	8.616	8.354	8.763	7,201,596	8.5167	-1.13%
2016-03-07	0	10.62	10.62	10.64	10.48	10.80	7,886,204	83,688,343	10.612	8.698	8.698	8.714	8.583	8.845	9,628,935	8.6913	0.95%
2016-03-04	0	10.52	10.54	10.56	10.36	10.58	12,218,704	128,188,711	10.491	8.616	8.632	8.649	8.485	8.665	14,918,851	8.5924	1.54%
2016-03-03	0	10.36	10.36	10.38	10.16	10.60	8,114,933	83,795,731	10.326	8.485	8.485	8.501	8.321	8.682	9,908,209	8.4572	-1.33%
2016-03-02	0	10.50	10.48	10.56	10.24	10.66	13,510,474	141,838,500	10.498	8.600	8.583	8.649	8.387	8.731	16,496,082	8.5983	3.75%
2016-03-01	0	10.12	10.10	10.12	9.930	10.14	4,154,389	41,746,342	10.049	8.288	8.272	8.288	8.133	8.305	5,072,446	8.2300	1.20%
2016-02-29	0	10.00	9.980	10.00	9.960	10.32	6,687,488	66,999,425	10.019	8.190	8.174	8.190	8.157	8.452	8,165,321	8.2054	-3.10%
2016-02-26	0	10.32	10.30	10.32	10.20	10.40	2,946,547	30,309,578	10.287	8.452	8.436	8.452	8.354	8.518	3,597,689	8.4247	1.57%
2016-02-25	0	10.16	10.08	10.18	9.930	10.30	8,230,110	82,852,831	10.067	8.321	8.256	8.338	8.133	8.436	10,048,839	8.2450	-0.78%
2016-02-24	0	10.24	10.22	10.24	10.04	10.44	7,588,948	77,101,304	10.160	8.387	8.370	8.387	8.223	8.550	9,265,990	8.3209	-1.54%
2016-02-23	0	10.40	10.40	10.42	10.34	10.80	5,795,738	60,520,903	10.442	8.518	8.518	8.534	8.469	8.845	7,076,508	8.5524	-2.44%
2016-02-22	0	10.66	10.64	10.66	10.54	10.78	4,817,745	51,250,544	10.638	8.731	8.714	8.731	8.632	8.829	5,882,393	8.7125	0.19%
2016-02-19	0	10.64	10.64	10.66	10.50	10.70	7,278,360	77,157,475	10.601	8.714	8.714	8.731	8.600	8.763	8,886,766	8.6823	-0.37%
2016-02-18	0	10.68	10.66	10.68	10.48	10.76	11,049,172	117,227,217	10.610	8.747	8.731	8.747	8.583	8.813	13,490,870	8.6894	2.69%
2016-02-17	0	10.40	10.42	10.44	10.38	10.80	8,236,407	86,586,383	10.513	8.518	8.534	8.550	8.501	8.845	10,056,527	8.6100	-1.14%
2016-02-16	0	10.52	10.50	10.52	10.10	10.54	10,110,332	105,436,327	10.429	8.616	8.600	8.616	8.272	8.632	12,344,561	8.5411	4.37%
2016-02-15	0	10.08	10.08	10.12	9.310	10.14	15,806,825	157,155,561	9.9423	8.256	8.256	8.288	7.625	8.305	19,299,892	8.1428	7.58%
2016-02-12	0	9.370	9.370	9.380	9.280	9.630	12,477,604	116,840,305	9.3640	7.674	7.674	7.682	7.600	7.887	15,234,964	7.6692	-3.10%
2016-02-11	0	9.670	9.640	9.650	9.630	10.06	7,003,029	68,193,184	9.7377	7.920	7.895	7.903	7.887	8.239	8,550,591	7.9753	-5.38%
2016-02-05	0	10.22	10.18	10.24	10.00	10.28	6,790,796	69,174,629	10.187	8.370	8.338	8.387	8.190	8.419	8,291,458	8.3429	1.59%
2016-02-04	0	10.06	10.02	10.06	9.860	10.06	4,745,518	47,468,651	10.003	8.239	8.206	8.239	8.075	8.239	5,794,205	8.1924	2.03%
2016-02-03	0	9.860	9.850	9.900	9.840	10.00	10,671,156	105,724,721	9.9075	8.075	8.067	8.108	8.059	8.190	13,029,318	8.1144	-3.14%
2016-02-02	0	10.18	10.20	10.22	10.08	10.30	4,980,544	50,758,005	10.191	8.338	8.354	8.370	8.256	8.436	6,081,168	8.3468	0.39%
2016-02-01	0	10.14	10.16	10.18	10.04	10.34	6,943,549	70,671,874	10.178	8.305	8.321	8.338	8.223	8.469	8,477,967	8.3359	-0.78%
2016-01-29	0	10.22	10.20	10.22	9.930	10.36	13,696,026	138,900,774	10.142	8.370	8.354	8.370	8.133	8.485	16,722,639	8.3062	1.59%
2016-01-28	0	10.06	10.04	10.06	9.880	10.16	8,859,123	88,725,983	10.015	8.239	8.223	8.239	8.092	8.321	10,816,854	8.2026	1.51%
2016-01-27	0	9.910	9.890	9.910	9.860	10.10	9,236,289	91,826,028	9.9419	8.116	8.100	8.116	8.075	8.272	11,277,368	8.1425	0.41%
2016-01-26	0	9.870	9.850	9.870	9.850	10.20	7,178,611	71,782,160	9.9994	8.084	8.067	8.084	8.067	8.354	8,764,974	8.1897	-3.05%
2016-01-25	0	10.18	10.16	10.18	10.00	10.28	6,700,334	68,128,661	10.168	8.338	8.321	8.338	8.190	8.419	8,181,005	8.3277	2.21%
2016-01-22	0	9.960	9.950	9.970	9.700	10.00	9,084,630	89,690,229	9.8727	8.157	8.149	8.166	7.944	8.190	11,092,194	8.0859	3.00%
2016-01-21	0	9.670	9.660	9.670	9.660	10.22	18,809,254	185,381,420	9.8559	7.920	7.912	7.920	7.912	8.370	22,965,812	8.0721	-4.07%
2016-01-20	0	10.08	10.00	10.08	9.980	10.50	14,682,761	148,306,643	10.101	8.256	8.190	8.256	8.174	8.600	17,927,427	8.2726	-4.00%
2016-01-19	0	10.50	10.48	10.50	10.10	10.54	9,559,025	98,930,885	10.350	8.600	8.583	8.600	8.272	8.632	11,671,423	8.4763	4.17%
2016-01-18	0	10.08	10.04	10.08	10.00	10.38	12,086,700	123,383,270	10.208	8.256	8.223	8.256	8.190	8.501	14,757,676	8.3606	-3.26%
2016-01-15	0	10.42	10.42	10.44	10.14	10.66	9,206,007	95,408,980	10.364	8.534	8.534	8.550	8.305	8.731	11,240,394	8.4880	-0.95%
2016-01-14	0	10.52	10.50	10.54	10.02	10.54	19,611,140	201,291,880	10.264	8.616	8.600	8.632	8.206	8.632	23,944,902	8.4065	0.00%
2016-01-13	0	10.52	10.52	10.56	10.50	10.88	8,317,561	88,922,869	10.691	8.616	8.616	8.649	8.600	8.911	10,155,615	8.7560	-0.38%
2016-01-12	0	10.56	10.52	10.54	10.52	10.82	7,264,209	77,269,801	10.637	8.649	8.616	8.632	8.616	8.862	8,869,488	8.7119	0.19%
2016-01-11	0	10.54	10.52	10.58	10.40	10.90	13,111,337	139,498,317	10.640	8.632	8.616	8.665	8.518	8.927	16,008,742	8.7139	-2.41%
2016-01-08	0	10.80	10.78	10.86	10.22	11.00	27,524,773	293,341,216	10.657	8.845	8.829	8.894	8.370	9.009	33,607,327	8.7285	-0.74%
2016-01-07	0	10.88	10.90	10.94	10.80	11.60	17,129,183	188,367,982	10.997	8.911	8.927	8.960	8.845	9.501	20,914,471	9.0066	-5.88%
2016-01-06	0	11.56	11.56	11.62	11.52	11.76	5,575,408	64,718,656	11.608	9.468	9.468	9.517	9.435	9.632	6,807,488	9.5070	0.00%
2016-01-05	0	11.56	11.56	11.62	11.54	11.90	11,149,377	129,934,579	11.654	9.468	9.468	9.517	9.451	9.746	13,613,219	9.5447	0.00%
2016-01-04	0	11.56	11.52	11.56	11.52	12.20	19,284,309	225,801,735	11.709	9.468	9.435	9.468	9.435	9.992	23,545,847	9.5899	-4.46%
2015-12-31	0	12.10	12.08	12.14	12.04	12.22	3,541,864	42,786,679	12.080	9.910	9.894	9.943	9.861	10.01	4,324,562	9.8939	0.17%
2015-12-30	0	12.08	12.06	12.10	12.06	12.30	4,200,951	51,093,248	12.162	9.894	9.877	9.910	9.877	10.07	5,129,297	9.9611	-1.15%
2015-12-29	0	12.22	12.20	12.22	12.06	12.26	4,558,627	55,587,078	12.194	10.01	9.992	10.01	9.877	10.04	5,566,014	9.9869	1.16%
2015-12-28	0	12.08	12.04	12.08	12.02	12.18	9,796,927	118,434,121	12.089	9.894	9.861	9.894	9.845	9.976	11,961,898	9.9009	-0.33%
2015-12-24	0	12.12	12.12	12.16	12.08	12.34	5,247,589	64,014,908	12.199	9.926	9.926	9.959	9.894	10.11	6,407,226	9.9910	-0.16%
2015-12-23	0	12.14	12.14	12.16	12.04	12.36	5,532,029	67,287,385	12.163	9.943	9.943	9.959	9.861	10.12	6,754,523	9.9618	0.66%
2015-12-22	0	12.06	12.06	12.08	12.00	12.38	9,732,960	118,067,113	12.131	9.877	9.877	9.894	9.828	10.14	11,883,795	9.9351	-1.79%
2015-12-21	0	12.28	12.24	12.30	11.84	12.68	19,372,907	241,067,606	12.444	10.06	10.02	10.07	9.697	10.39	23,654,023	10.191	2.16%
2015-12-18	0	12.02	12.02	12.04	11.82	12.20	11,818,631	141,843,685	12.002	9.845	9.845	9.861	9.681	9.992	14,430,368	9.8295	-0.17%
2015-12-17	0	12.04	12.00	12.04	11.80	12.16	14,844,264	178,066,448	11.996	9.861	9.828	9.861	9.664	9.959	18,124,620	9.8246	2.21%
2015-12-16	0	11.78	11.76	11.82	11.64	12.06	22,162,158	262,278,989	11.835	9.648	9.632	9.681	9.533	9.877	27,059,656	9.6926	1.03%
2015-12-15	0	11.66	11.62	11.64	11.56	12.28	43,435,338	512,715,207	11.804	9.550	9.517	9.533	9.468	10.06	53,033,884	9.6677	-3.48%
2015-12-14	0	12.08	12.06	12.08	11.54	12.22	139,650,404	1,668,653,759	11.949	9.894	9.877	9.894	9.451	10.01	170,511,010	9.7862	-9.45%
2015-12-11	1	-	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	0.00%
2015-12-10	0	13.34	13.28	13.36	13.28	13.74	6,438,601	86,670,077	13.461	10.93	10.88	10.94	10.88	11.25	7,861,433	11.025	-1.04%
2015-12-09	0	13.48	13.44	13.48	13.42	13.64	5,903,526	79,778,496	13.514	11.04	11.01	11.04	10.99	11.17	7,208,115	11.068	-0.15%
2015-12-08	0	13.50	13.50	13.52	13.40	13.70	10,106,403	136,617,703	13.518	11.06	11.06	11.07	10.97	11.22	12,339,764	11.071	-1.32%
2015-12-07	0	13.68	13.68	13.70	13.66	14.06	11,500,970	158,656,481	13.795	11.20	11.20	11.22	11.19	11.52	14,042,509	11.298	-1.87%
2015-12-04	0	13.94	13.92	13.94	13.90	14.18	6,285,087	87,715,205	13.956	11.42	11.40	11.42	11.38	11.61	7,673,995	11.430	-2.11%
2015-12-03	0	14.24	14.18	14.24	14.12	14.30	5,407,493	76,905,154	14.222	11.66	11.61	11.66	11.56	11.71	6,602,466	11.648	-0.84%
2015-12-02	0	14.36	14.32	14.36	14.06	14.36	7,475,662	106,525,132	14.250	11.76	11.73	11.76	11.52	11.76	9,127,669	11.671	1.56%
2015-12-01	0	14.14	14.14	14.16	13.96	14.22	7,213,386	101,803,539	14.113	11.58	11.58	11.60	11.43	11.65	8,807,434	11.559	2.17%
2015-11-30	0	13.84	13.78	13.98	13.70	14.18	11,817,676	164,333,137	13.906	11.34	11.29	11.45	11.22	11.61	14,429,202	11.389	-0.43%
2015-11-27	0	13.90	13.90	13.92	13.84	14.36	10,254,811	143,504,462	13.994	11.38	11.38	11.40	11.34	11.76	12,520,968	11.461	-2.93%
2015-11-26	0	14.32	14.30	14.32	14.26	14.70	6,323,442	91,373,002	14.450	11.73	11.71	11.73	11.68	12.04	7,720,826	11.835	-0.97%
2015-11-25	0	14.46	14.42	14.46	14.32	14.60	5,557,985	80,187,528	14.427	11.84	11.81	11.84	11.73	11.96	6,786,215	11.816	0.28%
2015-11-24	0	14.42	14.36	14.40	14.26	14.52	9,153,911	131,870,084	14.406	11.81	11.76	11.79	11.68	11.89	11,176,785	11.799	0.98%
2015-11-23	0	14.28	14.26	14.28	14.10	14.48	7,974,860	114,343,496	14.338	11.70	11.68	11.70	11.55	11.86	9,737,182	11.743	0.99%
2015-11-20	0	14.14	14.14	14.18	13.98	14.18	6,538,253	91,883,294	14.053	11.58	11.58	11.61	11.45	11.61	7,983,107	11.510	0.71%
2015-11-19	0	14.04	14.00	14.02	13.90	14.22	8,665,956	121,752,238	14.050	11.50	11.47	11.48	11.38	11.65	10,581,000	11.507	0.43%
2015-11-18	0	13.98	13.92	13.98	13.84	14.10	6,914,174	96,825,610	14.004	11.45	11.40	11.45	11.34	11.55	8,442,101	11.469	1.01%
2015-11-17	0	13.84	13.82	13.84	13.82	14.14	18,601,862	260,842,174	14.022	11.34	11.32	11.34	11.32	11.58	22,712,589	11.484	0.87%
2015-11-16	0	13.72	13.70	13.74	13.64	14.00	25,596,390	353,577,471	13.814	11.24	11.22	11.25	11.17	11.47	31,252,801	11.313	-4.19%
2015-11-13	0	14.32	14.30	14.32	14.26	14.78	14,471,690	208,604,912	14.415	11.73	11.71	11.73	11.68	12.10	17,669,712	11.806	-3.76%
2015-11-12	0	14.88	14.84	14.86	14.78	15.10	12,136,211	181,083,331	14.921	12.19	12.15	12.17	12.10	12.37	14,818,128	12.220	-0.27%
2015-11-11	0	14.92	14.86	14.94	14.78	15.04	10,603,129	158,063,135	14.907	12.22	12.17	12.24	12.10	12.32	12,946,259	12.209	-0.67%
2015-11-10	0	15.02	15.00	15.04	14.72	15.18	15,443,926	230,363,582	14.916	12.30	12.29	12.32	12.06	12.43	18,856,798	12.216	-0.79%
2015-11-09	0	15.14	15.14	15.16	15.08	15.72	15,772,586	242,315,272	15.363	12.40	12.40	12.42	12.35	12.87	19,258,087	12.583	-0.26%
2015-11-06	0	15.18	15.18	15.20	14.70	15.26	14,886,162	224,210,649	15.062	12.43	12.43	12.45	12.04	12.50	18,175,776	12.336	2.43%
2015-11-05	0	14.82	14.78	14.80	14.70	15.20	15,879,723	237,299,319	14.944	12.14	12.10	12.12	12.04	12.45	19,388,899	12.239	0.14%
2015-11-04	0	14.80	14.76	14.80	14.14	15.06	27,821,162	408,177,538	14.672	12.12	12.09	12.12	11.58	12.33	33,969,214	12.016	4.52%
2015-11-03	0	14.16	14.16	14.18	14.14	14.48	6,653,890	94,952,430	14.270	11.60	11.60	11.61	11.58	11.86	8,124,298	11.687	-0.28%
2015-11-02	0	14.20	14.16	14.22	14.06	14.56	10,637,359	152,006,980	14.290	11.63	11.60	11.65	11.52	11.92	12,988,053	11.704	0.14%
2015-10-30	0	14.18	14.16	14.20	14.04	14.30	10,699,345	151,459,838	14.156	11.61	11.60	11.63	11.50	11.71	13,063,737	11.594	0.28%
2015-10-29	0	14.14	14.08	14.16	14.00	14.56	23,278,768	330,066,455	14.179	11.58	11.53	11.60	11.47	11.92	28,423,020	11.613	-3.42%
2015-10-28	0	14.64	14.62	14.64	14.48	14.76	8,513,728	124,262,920	14.596	11.99	11.97	11.99	11.86	12.09	10,395,132	11.954	-0.95%
2015-10-27	0	14.78	14.68	14.78	14.48	15.00	8,707,851	127,625,437	14.656	12.10	12.02	12.10	11.86	12.29	10,632,153	12.004	-0.94%
2015-10-26	0	14.92	14.90	14.92	14.84	15.20	9,976,640	149,865,711	15.022	12.22	12.20	12.22	12.15	12.45	12,181,325	12.303	-0.53%
2015-10-23	0	15.00	14.98	15.00	14.82	15.06	10,216,348	152,719,118	14.949	12.29	12.27	12.29	12.14	12.33	12,474,005	12.243	1.90%
2015-10-22	0	14.72	14.70	14.72	14.48	14.74	8,202,272	119,848,158	14.612	12.06	12.04	12.06	11.86	12.07	10,014,849	11.967	-0.54%
2015-10-20	0	14.80	14.76	14.80	14.56	14.82	14,223,909	208,922,378	14.688	12.12	12.09	12.12	11.92	12.14	17,367,176	12.030	1.09%
2015-10-19	0	14.64	14.62	14.66	14.44	14.92	8,958,000	131,152,872	14.641	11.99	11.97	12.01	11.83	12.22	10,937,581	11.991	-0.81%
2015-10-16	0	14.76	14.74	14.76	14.42	14.88	21,936,430	322,655,006	14.709	12.09	12.07	12.09	11.81	12.19	26,784,046	12.047	1.65%
2015-10-15	0	14.52	14.50	14.52	14.04	14.58	16,709,645	240,698,756	14.405	11.89	11.88	11.89	11.50	11.94	20,402,221	11.798	3.42%
2015-10-14	0	14.04	14.02	14.04	14.00	14.30	14,869,415	210,154,091	14.133	11.50	11.48	11.50	11.47	11.71	18,155,329	11.575	-2.36%
2015-10-13	0	14.38	14.38	14.40	14.30	14.56	21,429,607	308,222,638	14.383	11.78	11.78	11.79	11.71	11.92	26,165,223	11.780	-0.28%
2015-10-12	0	14.42	14.40	14.42	14.20	14.48	33,126,254	475,869,992	14.365	11.81	11.79	11.81	11.63	11.86	40,446,650	11.765	1.26%
2015-10-09	0	14.24	14.24	14.26	14.20	14.50	17,811,883	255,165,003	14.326	11.66	11.66	11.68	11.63	11.88	21,748,037	11.733	-0.84%
2015-10-08	0	14.36	14.34	14.36	14.32	14.80	17,277,653	249,551,866	14.444	11.76	11.74	11.76	11.73	12.12	21,095,750	11.829	-3.36%
2015-10-07	0	14.86	14.84	14.86	14.02	14.86	33,506,044	480,223,966	14.333	12.17	12.15	12.17	11.48	12.17	40,910,368	11.738	4.50%
2015-10-06	0	14.22	14.20	14.22	14.02	14.50	9,915,134	140,775,028	14.198	11.65	11.63	11.65	11.48	11.88	12,106,227	11.628	-1.39%
2015-10-05	0	14.42	14.46	14.48	14.10	14.48	17,026,532	244,513,484	14.361	11.81	11.84	11.86	11.55	11.86	20,789,135	11.762	3.15%
2015-10-02	0	13.98	13.92	13.98	13.34	14.04	14,767,806	204,544,829	13.851	11.45	11.40	11.45	10.93	11.50	18,031,266	11.344	5.11%
2015-09-30	0	13.30	13.26	13.28	13.12	13.44	9,623,878	127,755,670	13.275	10.89	10.86	10.88	10.75	11.01	11,750,608	10.872	-0.15%
2015-09-29	0	13.32	13.24	13.40	13.00	13.48	17,587,743	232,841,795	13.239	10.91	10.84	10.97	10.65	11.04	21,474,366	10.843	-2.49%
2015-09-25	0	13.66	13.64	13.68	13.42	13.68	7,099,430	96,153,822	13.544	11.19	11.17	11.20	10.99	11.20	8,668,296	11.093	1.49%
2015-09-24	0	13.46	13.44	13.46	13.40	13.66	5,995,507	80,740,468	13.467	11.02	11.01	11.02	10.97	11.19	7,320,422	11.029	-1.32%
2015-09-23	0	13.64	13.64	13.66	13.44	13.88	10,840,700	147,350,466	13.592	11.17	11.17	11.19	11.01	11.37	13,236,329	11.132	-2.43%
2015-09-22	0	13.98	13.92	14.00	13.80	14.10	11,525,000	161,290,340	13.995	11.45	11.40	11.47	11.30	11.55	14,071,849	11.462	0.58%
2015-09-21	0	13.90	13.88	13.90	13.60	13.98	7,716,162	106,508,521	13.803	11.38	11.37	11.38	11.14	11.45	9,421,316	11.305	-1.70%
2015-09-18	0	14.14	14.10	14.14	13.84	14.18	14,259,625	200,110,742	14.033	11.58	11.55	11.58	11.34	11.61	17,410,784	11.493	2.17%
2015-09-17	0	13.84	13.80	13.88	13.56	14.08	16,776,556	232,453,447	13.856	11.34	11.30	11.37	11.11	11.53	20,483,919	11.348	-1.70%
2015-09-16	0	14.08	14.06	14.08	13.26	14.22	28,651,405	394,814,260	13.780	11.53	11.52	11.53	10.86	11.65	34,982,928	11.286	6.51%
2015-09-15	0	13.22	13.20	13.22	13.20	13.46	8,187,850	108,930,671	13.304	10.83	10.81	10.83	10.81	11.02	9,997,240	10.896	-1.34%
2015-09-14	0	13.40	13.42	13.46	13.22	13.52	13,733,091	183,932,137	13.393	10.97	10.99	11.02	10.83	11.07	16,767,894	10.969	0.75%
2015-09-11	0	13.30	13.32	13.36	13.10	13.70	29,678,808	397,384,215	13.390	10.89	10.91	10.94	10.73	11.22	36,237,371	10.966	-0.89%
2015-09-10	0	13.42	13.32	13.42	13.08	13.54	17,602,854	235,027,570	13.352	10.99	10.91	10.99	10.71	11.09	21,492,816	10.935	-1.18%
2015-09-09	0	13.58	13.56	13.58	13.20	13.94	39,927,425	539,189,274	13.504	11.12	11.11	11.12	10.81	11.42	48,750,776	11.060	3.51%
2015-09-08	0	13.12	13.12	13.14	12.22	13.28	21,004,603	269,401,606	12.826	10.75	10.75	10.76	10.01	10.88	25,646,299	10.505	7.36%
2015-09-07	0	12.22	12.20	12.26	12.00	12.68	13,539,000	166,955,870	12.332	10.01	9.992	10.04	9.828	10.39	16,530,912	10.100	1.16%
2015-09-04	0	12.08	12.08	12.14	11.98	12.80	14,947,370	182,181,185	12.188	9.894	9.894	9.943	9.812	10.48	18,250,510	9.9823	-4.13%
2015-09-02	0	12.60	12.58	12.66	12.20	13.08	18,127,864	229,284,666	12.648	10.32	10.30	10.37	9.992	10.71	22,133,845	10.359	0.00%
2015-09-01	0	12.60	12.58	12.60	12.44	13.14	18,969,371	242,499,631	12.784	10.32	10.30	10.32	10.19	10.76	23,161,312	10.470	-3.08%
2015-08-31	0	13.00	13.00	13.12	12.74	13.68	18,547,181	242,645,837	13.083	10.65	10.65	10.75	10.43	11.20	22,645,825	10.715	-2.40%
2015-08-28	0	13.32	13.28	13.32	13.22	14.14	23,189,764	316,135,095	13.633	10.91	10.88	10.91	10.83	11.58	28,314,348	11.165	-1.77%
2015-08-27	0	13.56	13.52	13.56	12.88	13.62	32,511,711	428,705,762	13.186	11.11	11.07	11.11	10.55	11.15	39,696,302	10.800	7.45%
2015-08-26	0	12.62	12.62	12.64	11.90	13.16	38,880,501	488,948,523	12.576	10.34	10.34	10.35	9.746	10.78	47,472,498	10.300	2.60%
2015-08-25	0	12.30	12.26	12.28	11.28	12.56	53,167,865	641,955,540	12.074	10.07	10.04	10.06	9.238	10.29	64,917,151	9.8888	8.27%
2015-08-24	0	11.36	11.34	11.36	11.32	12.20	45,133,343	530,978,410	11.765	9.304	9.288	9.304	9.271	9.992	55,107,122	9.6354	-10.27%
2015-08-21	0	12.66	12.64	12.66	12.60	13.34	43,732,610	566,376,190	12.951	10.37	10.35	10.37	10.32	10.93	53,396,849	10.607	-7.05%
2015-08-20	0	13.62	13.60	13.62	13.60	14.22	21,334,877	295,975,809	13.873	11.15	11.14	11.15	11.14	11.65	26,049,559	11.362	-3.54%
2015-08-19	0	14.12	14.12	14.14	13.96	14.80	18,913,872	270,448,695	14.299	11.56	11.56	11.58	11.43	12.12	23,093,549	11.711	-1.81%
2015-08-18	0	14.38	14.36	14.38	14.34	15.22	12,257,428	179,685,835	14.659	11.78	11.76	11.78	11.74	12.47	14,966,132	12.006	-4.77%
2015-08-17	0	15.10	15.04	15.10	15.00	15.44	5,338,813	80,602,476	15.098	12.37	12.32	12.37	12.29	12.65	6,518,609	12.365	-1.18%
2015-08-14	0	15.28	15.26	15.28	15.10	15.48	5,332,250	81,677,590	15.318	12.51	12.50	12.51	12.37	12.68	6,510,596	12.545	0.26%
2015-08-13	0	15.24	15.20	15.28	14.86	15.44	12,656,475	191,183,264	15.106	12.48	12.45	12.51	12.17	12.65	15,453,363	12.372	1.20%
2015-08-12	0	15.06	15.02	15.06	14.90	15.32	21,781,775	328,607,273	15.086	12.33	12.30	12.33	12.20	12.55	26,595,215	12.356	-2.08%
2015-08-11	0	15.38	15.34	15.42	15.00	16.46	33,608,561	524,879,352	15.617	12.60	12.56	12.63	12.29	13.48	41,035,540	12.791	-4.94%
2015-08-10	0	16.18	16.14	16.16	15.40	16.32	10,829,000	173,108,885	15.986	13.25	13.22	13.24	12.61	13.37	13,222,044	13.092	2.93%
2015-08-07	0	15.72	15.70	15.74	15.62	15.96	12,395,987	195,878,756	15.802	12.87	12.86	12.89	12.79	13.07	15,135,311	12.942	0.26%
2015-08-06	0	15.68	15.66	15.70	15.50	15.98	11,335,240	178,670,164	15.762	12.84	12.83	12.86	12.69	13.09	13,840,155	12.910	-0.63%
2015-08-05	0	15.78	15.80	15.84	15.62	15.94	7,936,709	125,472,422	15.809	12.92	12.94	12.97	12.79	13.06	9,690,600	12.948	-1.25%
2015-08-04	0	15.98	15.96	16.02	15.14	16.08	17,523,510	272,505,844	15.551	13.09	13.07	13.12	12.40	13.17	21,395,938	12.736	1.78%
2015-08-03	0	15.70	15.72	15.80	15.60	16.40	8,800,022	140,017,602	15.911	12.86	12.87	12.94	12.78	13.43	10,744,692	13.031	-3.68%
2015-07-31	0	16.30	16.20	16.32	16.00	16.34	6,556,061	105,781,353	16.135	13.35	13.27	13.37	13.10	13.38	8,004,850	13.215	1.75%
2015-07-30	0	16.02	16.02	16.04	16.00	16.48	7,730,531	125,708,216	16.261	13.12	13.12	13.14	13.10	13.50	9,438,860	13.318	-1.60%
2015-07-29	0	16.28	16.34	16.36	15.88	16.42	15,859,620	255,997,422	16.142	13.33	13.38	13.40	13.01	13.45	19,364,354	13.220	1.24%
2015-07-28	0	16.08	16.08	16.10	15.64	16.70	28,385,974	458,852,885	16.165	13.17	13.17	13.19	12.81	13.68	34,658,841	13.239	-0.99%
2015-07-27	0	16.24	16.18	16.24	15.78	17.38	54,997,010	903,009,011	16.419	13.30	13.25	13.30	12.92	14.23	67,150,509	13.448	-8.14%
2015-07-24	0	17.68	17.68	17.70	17.62	18.00	9,481,400	168,260,827	17.746	14.48	14.48	14.50	14.43	14.74	11,576,645	14.535	-1.89%
2015-07-23	0	18.02	18.06	18.08	17.48	18.08	8,268,820	148,340,764	17.940	14.76	14.79	14.81	14.32	14.81	10,096,103	14.693	1.92%
2015-07-22	0	17.68	17.70	17.72	17.28	17.96	10,284,341	180,942,133	17.594	14.48	14.50	14.51	14.15	14.71	12,557,023	14.410	-1.12%
2015-07-21	0	17.88	17.84	17.88	17.66	18.10	11,479,409	205,718,510	17.921	14.64	14.61	14.64	14.46	14.82	14,016,183	14.677	0.56%
2015-07-20	0	17.78	17.78	17.82	17.52	17.96	14,216,849	251,618,934	17.699	14.56	14.56	14.59	14.35	14.71	17,358,555	14.495	-0.78%
2015-07-17	0	17.92	17.68	17.82	17.70	18.48	51,924,700	934,908,294	18.005	14.68	14.48	14.59	14.50	15.14	63,399,265	14.746	-0.33%
2015-07-16	0	17.98	17.94	17.96	17.16	18.00	26,534,470	467,389,526	17.614	14.73	14.69	14.71	14.05	14.74	32,398,182	14.426	4.78%
2015-07-15	0	17.16	17.16	17.18	16.92	17.76	27,771,481	479,058,084	17.250	14.05	14.05	14.07	13.86	14.55	33,908,554	14.128	-0.92%
2015-07-14	0	17.32	17.32	17.34	16.80	17.34	22,901,170	393,042,323	17.163	14.19	14.19	14.20	13.76	14.20	27,961,979	14.056	0.46%
2015-07-13	0	17.24	17.00	17.02	16.80	17.60	31,874,451	548,181,675	17.198	14.12	13.92	13.94	13.76	14.41	38,918,218	14.085	1.29%
2015-07-10	0	17.02	17.00	17.04	16.12	17.10	72,116,404	1,209,524,536	16.772	13.94	13.92	13.96	13.20	14.01	88,053,028	13.736	8.55%
2015-07-09	0	15.68	15.64	15.68	13.16	15.76	80,329,480	1,215,014,024	15.125	12.84	12.81	12.84	10.78	12.91	98,081,068	12.388	20.25%
2015-07-08	0	13.04	13.06	13.08	11.92	14.16	101,019,870	1,323,403,698	13.100	10.68	10.70	10.71	9.763	11.60	123,343,718	10.729	-7.12%
2015-07-07	0	14.04	14.00	14.08	13.90	15.70	60,577,811	873,977,969	14.427	11.50	11.47	11.53	11.38	12.86	73,964,582	11.816	-8.95%
2015-07-06	0	15.42	15.38	15.40	14.54	17.66	86,253,636	1,320,824,851	15.313	12.63	12.60	12.61	11.91	14.46	105,314,372	12.542	-7.89%
2015-07-03	0	16.74	16.76	16.80	16.50	17.98	29,607,016	505,636,400	17.078	13.71	13.73	13.76	13.51	14.73	36,149,714	13.987	-5.96%
2015-07-02	0	17.80	17.76	17.82	17.40	18.38	22,379,952	398,214,991	17.793	14.58	14.55	14.59	14.25	15.05	27,325,579	14.573	-2.41%
2015-06-30	0	18.24	18.14	18.22	17.04	18.56	40,919,045	734,233,242	17.944	14.94	14.86	14.92	13.96	15.20	49,961,529	14.696	4.35%
2015-06-29	0	17.48	17.48	17.50	15.80	19.60	63,001,257	1,124,003,999	17.841	14.32	14.32	14.33	12.94	16.05	76,923,572	14.612	-10.73%
2015-06-26	0	19.58	19.56	19.66	19.22	20.10	13,034,122	256,383,315	19.670	16.04	16.02	16.10	15.74	16.46	15,914,464	16.110	-2.34%
2015-06-25	0	20.05	20.05	20.10	19.90	20.45	11,993,628	241,399,281	20.127	16.42	16.42	16.46	16.30	16.75	14,644,037	16.484	-1.72%
2015-06-24	0	20.40	20.35	20.40	20.25	20.75	8,588,893	175,347,918	20.416	16.71	16.67	16.71	16.58	16.99	10,486,907	16.721	-0.24%
2015-06-23	0	20.45	20.40	20.50	19.86	20.60	19,490,500	395,410,696	20.287	16.75	16.71	16.79	16.27	16.87	23,797,603	16.616	2.97%
2015-06-22	0	19.86	19.84	20.00	19.62	20.30	7,316,443	144,903,973	19.805	16.27	16.25	16.38	16.07	16.63	8,933,265	16.221	0.61%
2015-06-19	0	19.74	19.68	19.70	19.56	20.25	23,526,110	466,747,692	19.840	16.17	16.12	16.13	16.02	16.58	28,725,021	16.249	-0.30%
2015-06-18	0	19.80	19.80	19.82	19.60	20.30	11,459,738	228,148,596	19.909	16.22	16.22	16.23	16.05	16.63	13,992,165	16.305	-0.80%
2015-06-17	0	19.96	19.92	19.94	19.90	20.45	15,492,267	309,831,940	19.999	16.35	16.31	16.33	16.30	16.75	18,915,821	16.380	0.40%
2015-06-16	0	19.88	19.86	19.90	19.86	20.95	18,794,240	377,789,288	20.101	16.28	16.27	16.30	16.27	17.16	22,947,480	16.463	-4.42%
2015-06-15	0	20.80	20.80	20.85	20.65	22.00	28,773,438	608,983,593	21.165	17.04	17.04	17.08	16.91	18.02	35,131,928	17.334	0.73%
2015-06-12	0	20.65	20.60	20.65	19.62	21.00	22,172,853	451,992,404	20.385	16.91	16.87	16.91	16.07	17.20	27,072,715	16.695	5.25%
2015-06-11	0	19.62	19.54	19.66	19.42	19.88	11,347,547	223,242,664	19.673	16.07	16.00	16.10	15.91	16.28	13,855,182	16.113	1.24%
2015-06-10	0	19.38	19.28	19.36	19.02	19.96	12,872,700	251,447,002	19.533	15.87	15.79	15.86	15.58	16.35	15,717,370	15.998	0.21%
2015-06-09	0	19.34	19.32	19.38	18.92	20.45	33,616,544	655,560,044	19.501	15.84	15.82	15.87	15.50	16.75	41,045,287	15.972	-4.26%
2015-06-08	0	20.20	20.15	20.25	20.15	20.75	18,641,375	378,994,823	20.331	16.54	16.50	16.58	16.50	16.99	22,760,834	16.651	-1.70%
2015-06-05	0	20.55	20.50	20.55	20.15	20.65	17,328,158	355,334,687	20.506	16.83	16.79	16.83	16.50	16.91	21,157,416	16.795	0.49%
2015-06-04	0	20.45	20.45	20.50	19.88	20.55	28,830,893	582,507,945	20.204	16.75	16.75	16.79	16.28	16.83	35,202,080	16.548	2.56%
2015-06-03	0	19.94	19.92	19.94	19.82	20.75	26,140,810	529,723,034	20.264	16.33	16.31	16.33	16.23	16.99	31,917,530	16.597	-1.77%
2015-06-02	0	20.30	20.20	20.25	20.15	20.65	12,575,995	256,131,979	20.367	16.63	16.54	16.58	16.50	16.91	15,355,098	16.681	-0.73%
2015-06-01	0	20.45	20.45	20.50	19.88	20.60	21,192,437	430,353,001	20.307	16.75	16.75	16.79	16.28	16.87	25,875,642	16.632	3.23%
2015-05-29	0	19.98	19.82	19.84	19.82	20.35	23,092,493	464,753,054	20.126	16.22	16.09	16.11	16.09	16.53	28,437,542	16.343	-0.35%
2015-05-28	0	20.05	19.96	19.98	19.68	20.75	20,365,534	410,814,928	20.172	16.28	16.21	16.22	15.98	16.85	25,079,394	16.381	-1.47%
2015-05-27	0	20.35	20.40	20.50	20.20	20.60	13,092,976	267,237,097	20.411	16.53	16.57	16.65	16.40	16.73	16,123,511	16.574	-0.73%
2015-05-26	0	20.50	20.45	20.50	20.10	21.30	37,825,781	779,126,125	20.598	16.65	16.61	16.65	16.32	17.30	46,581,036	16.726	0.99%
2015-05-22	0	20.30	20.25	20.30	19.94	20.45	20,052,112	404,911,406	20.193	16.48	16.44	16.48	16.19	16.61	24,693,427	16.398	2.22%
2015-05-21	0	19.86	19.86	19.88	19.60	20.00	15,815,422	313,830,987	19.843	16.13	16.13	16.14	15.92	16.24	19,476,101	16.114	0.81%
2015-05-20	0	19.70	19.70	19.74	19.58	20.10	12,691,446	251,478,558	19.815	16.00	16.00	16.03	15.90	16.32	15,629,042	16.090	-0.81%
2015-05-19	0	19.86	19.84	19.86	19.42	20.25	38,303,788	764,412,989	19.957	16.13	16.11	16.13	15.77	16.44	47,169,684	16.206	2.48%
2015-05-18	0	19.38	19.34	19.36	18.94	19.50	22,053,592	426,092,621	19.321	15.74	15.70	15.72	15.38	15.83	27,158,174	15.689	0.62%
2015-05-15	0	19.26	19.24	19.26	18.92	19.98	41,965,039	808,125,745	19.257	15.64	15.62	15.64	15.36	16.22	51,678,377	15.638	-1.83%
2015-05-14	0	19.62	19.62	19.66	19.60	20.20	21,399,221	423,482,232	19.790	15.93	15.93	15.96	15.92	16.40	26,352,341	16.070	-1.70%
2015-05-13	0	19.96	19.96	19.98	19.60	20.75	54,131,120	1,088,918,066	20.116	16.21	16.21	16.22	15.92	16.85	66,660,452	16.335	-2.40%
2015-05-12	0	20.45	20.40	20.45	20.00	21.10	565,395,805	11,362,701,973	20.097	16.61	16.57	16.61	16.24	17.13	696,263,807	16.320	-2.39%
2015-05-11	1	-	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	0.00%
2015-05-08	0	20.95	20.85	21.00	19.92	21.20	12,603,661	261,324,416	20.734	17.01	16.93	17.05	16.18	17.22	15,520,938	16.837	5.70%
2015-05-07	0	19.82	19.70	19.72	19.24	20.15	15,390,422	303,959,858	19.750	16.09	16.00	16.01	15.62	16.36	18,952,730	16.038	-1.64%
2015-05-06	0	20.15	20.10	20.30	19.92	20.55	22,281,521	449,373,228	20.168	16.36	16.32	16.48	16.18	16.69	27,438,861	16.377	-2.42%
2015-05-05	0	20.65	20.65	20.70	20.00	21.65	23,133,184	479,335,405	20.721	16.77	16.77	16.81	16.24	17.58	28,487,652	16.826	-3.95%
2015-05-04	0	21.50	21.50	21.55	19.40	21.55	31,349,726	644,720,641	20.565	17.46	17.46	17.50	15.75	17.50	38,606,016	16.700	10.82%
2015-04-30	0	19.40	19.30	19.40	18.62	19.48	18,166,687	347,007,160	19.101	15.75	15.67	15.75	15.12	15.82	22,371,596	15.511	3.19%
2015-04-29	0	18.80	18.76	18.88	18.60	19.06	6,772,575	127,737,531	18.861	15.27	15.23	15.33	15.10	15.48	8,340,173	15.316	-0.53%
2015-04-28	0	18.90	18.88	18.90	18.68	19.30	10,377,192	196,592,072	18.945	15.35	15.33	15.35	15.17	15.67	12,779,124	15.384	-0.63%
2015-04-27	0	19.02	19.00	19.10	18.34	19.24	14,981,971	281,785,231	18.808	15.45	15.43	15.51	14.89	15.62	18,449,737	15.273	3.71%
2015-04-24	0	18.34	18.32	18.38	18.02	18.80	8,564,471	157,388,703	18.377	14.89	14.88	14.93	14.63	15.27	10,546,826	14.923	-1.29%
2015-04-23	0	18.58	18.58	18.74	18.38	19.40	10,845,778	203,614,595	18.774	15.09	15.09	15.22	14.93	15.75	13,356,170	15.245	-1.28%
2015-04-22	0	18.82	18.80	18.84	18.00	19.20	20,190,223	377,334,732	18.689	15.28	15.27	15.30	14.62	15.59	24,863,505	15.176	2.28%
2015-04-21	0	18.40	18.38	18.40	17.84	18.70	15,115,632	276,603,007	18.299	14.94	14.93	14.94	14.49	15.19	18,614,336	14.860	1.55%
2015-04-20	0	18.12	18.10	18.16	17.58	19.00	33,319,509	605,704,426	18.179	14.71	14.70	14.75	14.28	15.43	41,031,730	14.762	-4.73%
2015-04-17	0	19.02	19.00	19.04	18.60	19.60	16,655,502	319,271,333	19.169	15.45	15.43	15.46	15.10	15.92	20,510,628	15.566	-1.45%
2015-04-16	0	19.30	19.28	19.30	19.02	19.60	14,325,745	277,641,370	19.381	15.67	15.66	15.67	15.45	15.92	17,641,620	15.738	0.31%
2015-04-15	0	19.24	19.12	19.24	18.30	19.76	35,422,183	681,731,437	19.246	15.62	15.53	15.62	14.86	16.05	43,621,095	15.628	1.80%
2015-04-14	0	18.90	18.88	18.90	18.72	20.00	22,996,531	442,736,419	19.252	15.35	15.33	15.35	15.20	16.24	28,319,369	15.634	-5.41%
2015-04-13	0	19.98	19.90	19.96	18.32	20.10	30,869,634	603,738,113	19.558	16.22	16.16	16.21	14.88	16.32	38,014,801	15.882	9.06%
2015-04-10	0	18.32	18.32	18.36	17.42	18.48	25,310,224	459,944,123	18.172	14.88	14.88	14.91	14.15	15.01	31,168,595	14.757	0.11%
2015-04-09	0	18.30	18.28	18.30	17.30	20.40	37,688,915	699,107,434	18.549	14.86	14.84	14.86	14.05	16.57	46,412,490	15.063	2.23%
2015-04-08	0	17.90	17.80	17.90	16.60	17.98	40,491,793	714,130,523	17.636	14.54	14.45	14.54	13.48	14.60	49,864,130	14.322	9.68%
2015-04-02	0	16.32	16.30	16.32	15.80	16.42	23,932,963	388,018,616	16.213	13.25	13.24	13.25	12.83	13.33	29,472,550	13.165	2.90%
2015-04-01	0	15.86	15.90	15.92	15.00	15.92	26,655,652	417,350,101	15.657	12.88	12.91	12.93	12.18	12.93	32,825,439	12.714	5.59%
2015-03-31	0	15.02	15.00	15.02	14.76	15.08	29,032,144	433,748,069	14.940	12.20	12.18	12.20	11.99	12.25	35,752,000	12.132	0.13%
2015-03-30	0	15.00	15.02	15.04	13.88	15.12	49,169,155	727,955,004	14.805	12.18	12.20	12.21	11.27	12.28	60,549,977	12.022	9.33%
2015-03-27	0	13.72	13.72	13.78	13.20	13.92	15,785,002	215,931,123	13.680	11.14	11.14	11.19	10.72	11.30	19,438,640	11.108	3.47%
2015-03-26	0	13.26	13.24	13.26	13.02	13.56	10,235,674	136,033,461	13.290	10.77	10.75	10.77	10.57	11.01	12,604,850	10.792	-1.19%
2015-03-25	0	13.42	13.40	13.46	13.26	13.52	5,246,763	70,340,945	13.407	10.90	10.88	10.93	10.77	10.98	6,461,193	10.887	0.15%
2015-03-24	0	13.40	13.36	13.48	13.24	13.68	10,321,934	138,953,704	13.462	10.88	10.85	10.95	10.75	11.11	12,711,076	10.932	-1.03%
2015-03-23	0	13.54	13.52	13.54	13.42	13.76	7,707,536	104,734,244	13.589	11.00	10.98	11.00	10.90	11.17	9,491,543	11.034	0.00%
2015-03-20	0	13.54	13.56	13.58	13.32	13.70	9,463,114	127,849,806	13.510	11.00	11.01	11.03	10.82	11.12	11,653,471	10.971	1.20%
2015-03-19	0	13.38	13.40	13.42	13.36	13.66	10,273,998	138,542,045	13.485	10.87	10.88	10.90	10.85	11.09	12,652,045	10.950	-1.76%
2015-03-18	0	13.62	13.60	13.62	12.78	13.64	29,180,613	389,644,973	13.353	11.06	11.04	11.06	10.38	11.08	35,934,835	10.843	6.57%
2015-03-17	0	12.78	12.74	12.80	12.72	12.88	4,401,000	56,282,512	12.789	10.38	10.35	10.39	10.33	10.46	5,419,667	10.385	0.16%
2015-03-16	0	12.76	12.74	12.80	12.68	12.88	5,805,527	74,025,028	12.751	10.36	10.35	10.39	10.30	10.46	7,149,290	10.354	-0.47%
2015-03-13	0	12.82	12.80	12.82	12.48	12.90	8,222,837	104,669,565	12.729	10.41	10.39	10.41	10.13	10.48	10,126,117	10.337	1.10%
2015-03-12	0	12.68	12.64	12.68	12.58	12.98	6,428,987	81,837,172	12.729	10.30	10.26	10.30	10.22	10.54	7,917,057	10.337	0.63%
2015-03-11	0	12.60	12.58	12.62	12.50	12.74	4,994,716	62,862,668	12.586	10.23	10.22	10.25	10.15	10.35	6,150,806	10.220	-0.32%
2015-03-10	0	12.64	12.64	12.70	12.60	12.88	5,959,665	75,706,563	12.703	10.26	10.26	10.31	10.23	10.46	7,339,105	10.316	-1.56%
2015-03-09	0	12.84	12.82	12.84	12.66	13.00	7,400,818	95,312,562	12.879	10.43	10.41	10.43	10.28	10.56	9,113,831	10.458	0.47%
2015-03-06	0	12.78	12.76	12.78	12.52	12.80	9,340,536	118,749,789	12.713	10.38	10.36	10.38	10.17	10.39	11,502,521	10.324	1.43%
2015-03-05	0	12.60	12.58	12.62	12.20	12.64	18,259,292	228,141,615	12.495	10.23	10.22	10.25	9.907	10.26	22,485,636	10.146	2.94%
2015-03-04	0	12.24	12.24	12.30	12.24	12.50	6,078,550	74,997,885	12.338	9.939	9.939	9.988	9.939	10.15	7,485,507	10.019	0.16%
2015-03-03	0	12.22	12.20	12.24	12.18	12.66	10,265,078	126,481,992	12.322	9.923	9.907	9.939	9.891	10.28	12,641,060	10.006	-1.93%
2015-03-02	0	12.46	12.46	12.48	12.44	12.70	11,115,034	139,103,241	12.515	10.12	10.12	10.13	10.10	10.31	13,687,749	10.163	-0.64%
2015-02-27	0	12.54	12.52	12.56	12.42	12.86	9,853,209	124,095,984	12.595	10.18	10.17	10.20	10.09	10.44	12,133,859	10.227	-1.57%
2015-02-26	0	12.74	12.74	12.76	12.40	12.80	8,743,675	111,301,778	12.729	10.35	10.35	10.36	10.07	10.39	10,767,509	10.337	0.79%
2015-02-25	0	12.64	12.62	12.66	12.46	12.80	13,046,169	165,508,148	12.686	10.26	10.25	10.28	10.12	10.39	16,065,870	10.302	0.96%
2015-02-24	0	12.52	12.50	12.54	12.08	12.60	15,327,756	190,360,939	12.419	10.17	10.15	10.18	9.809	10.23	18,875,559	10.085	4.16%
2015-02-23	0	12.02	12.00	12.02	12.00	12.20	4,458,961	53,840,997	12.075	9.761	9.745	9.761	9.745	9.907	5,491,044	9.8052	-0.66%
2015-02-18	0	12.10	12.10	12.14	11.96	12.16	2,618,399	31,691,503	12.103	9.826	9.826	9.858	9.712	9.874	3,224,461	9.8285	-0.33%
2015-02-17	0	12.14	12.12	12.14	11.84	12.18	9,751,346	117,913,489	12.092	9.858	9.842	9.858	9.615	9.891	12,008,418	9.8192	2.02%
2015-02-16	0	11.90	11.88	11.90	11.70	11.96	8,495,589	101,000,431	11.889	9.663	9.647	9.663	9.501	9.712	10,462,000	9.6540	1.02%
2015-02-13	0	11.78	11.74	11.78	11.58	11.80	9,712,087	113,984,834	11.736	9.566	9.533	9.566	9.403	9.582	11,960,072	9.5304	2.97%
2015-02-12	0	11.44	11.44	11.50	11.42	11.76	10,455,769	121,412,462	11.612	9.290	9.290	9.338	9.274	9.550	12,875,889	9.4294	-1.38%
2015-02-11	0	11.60	11.56	11.60	11.38	11.66	5,876,927	68,041,229	11.578	9.420	9.387	9.420	9.241	9.468	7,237,216	9.4016	1.75%
2015-02-10	0	11.40	11.40	11.46	11.40	11.50	6,686,378	76,474,190	11.437	9.257	9.257	9.306	9.257	9.338	8,234,025	9.2876	-0.87%
2015-02-09	0	11.50	11.46	11.50	11.24	11.64	11,331,035	130,441,469	11.512	9.338	9.306	9.338	9.127	9.452	13,953,746	9.3481	0.88%
2015-02-06	0	11.40	11.40	11.42	11.10	11.58	18,568,012	210,976,088	11.362	9.257	9.257	9.274	9.014	9.403	22,865,813	9.2267	2.52%
2015-02-05	0	11.12	11.10	11.12	10.98	11.16	11,444,956	127,069,375	11.103	9.030	9.014	9.030	8.916	9.062	14,094,036	9.0158	1.28%
2015-02-04	0	10.98	10.94	11.00	10.94	11.16	11,289,762	124,095,683	10.992	8.916	8.884	8.932	8.884	9.062	13,902,920	8.9259	1.10%
2015-02-03	0	10.86	10.84	10.88	10.70	10.94	9,874,042	106,597,906	10.796	8.819	8.803	8.835	8.689	8.884	12,159,514	8.7666	1.12%
2015-02-02	0	10.74	10.72	10.76	10.38	10.86	14,965,196	158,373,800	10.583	8.721	8.705	8.738	8.429	8.819	18,429,080	8.5937	-1.29%
2015-01-30	0	10.88	10.90	10.92	10.72	10.96	11,069,315	120,379,843	10.875	8.835	8.851	8.868	8.705	8.900	13,631,448	8.8310	0.18%
2015-01-29	0	10.86	10.80	10.88	10.76	11.14	15,313,567	166,617,516	10.880	8.819	8.770	8.835	8.738	9.046	18,858,086	8.8353	-1.63%
2015-01-28	0	11.04	11.02	11.06	10.80	11.06	9,411,503	103,437,714	10.991	8.965	8.949	8.981	8.770	8.981	11,589,914	8.9248	1.66%
2015-01-27	0	10.86	10.84	10.90	10.76	10.98	7,256,617	78,847,701	10.866	8.819	8.803	8.851	8.738	8.916	8,936,253	8.8234	-0.18%
2015-01-26	0	10.88	10.84	10.88	10.62	10.88	8,447,292	91,234,323	10.800	8.835	8.803	8.835	8.624	8.835	10,402,524	8.7704	0.93%
2015-01-23	0	10.78	10.74	10.78	10.66	10.80	7,621,424	81,825,348	10.736	8.754	8.721	8.754	8.656	8.770	9,385,499	8.7183	1.13%
2015-01-22	0	10.66	10.64	10.66	10.60	10.78	6,829,424	73,017,011	10.692	8.656	8.640	8.656	8.608	8.754	8,410,180	8.6820	0.38%
2015-01-21	0	10.62	10.62	10.64	10.52	10.70	8,682,676	92,293,837	10.630	8.624	8.624	8.640	8.543	8.689	10,692,391	8.6317	1.14%
2015-01-20	0	10.50	10.46	10.52	10.20	10.54	6,658,583	69,114,897	10.380	8.526	8.494	8.543	8.283	8.559	8,199,796	8.4289	2.74%
2015-01-19	0	10.22	10.20	10.24	10.02	10.62	10,003,000	101,705,930	10.168	8.299	8.283	8.315	8.137	8.624	12,318,321	8.2565	-3.04%
2015-01-16	0	10.54	10.50	10.54	10.48	10.70	7,690,064	80,917,112	10.522	8.559	8.526	8.559	8.510	8.689	9,470,026	8.5445	-0.57%
2015-01-15	0	10.60	10.60	10.62	10.44	10.72	7,182,757	75,935,108	10.572	8.608	8.608	8.624	8.478	8.705	8,845,297	8.5848	0.00%
2015-01-14	0	10.60	10.58	10.60	10.52	10.80	9,852,408	104,896,536	10.647	8.608	8.591	8.608	8.543	8.770	12,132,872	8.6456	-0.93%
2015-01-13	0	10.70	10.66	10.70	10.56	10.80	4,386,257	46,934,892	10.700	8.689	8.656	8.689	8.575	8.770	5,401,512	8.6892	0.56%
2015-01-12	0	10.64	10.62	10.64	10.52	10.82	8,925,400	94,937,165	10.637	8.640	8.624	8.640	8.543	8.786	10,991,297	8.6375	-1.30%
2015-01-09	0	10.78	10.78	10.80	10.62	10.92	8,502,039	91,711,561	10.787	8.754	8.754	8.770	8.624	8.868	10,469,943	8.7595	-0.19%
2015-01-08	0	10.80	10.80	10.82	10.70	10.94	7,562,390	81,646,203	10.796	8.770	8.770	8.786	8.689	8.884	9,312,801	8.7671	0.56%
2015-01-07	0	10.74	10.72	10.74	10.62	10.94	9,977,816	107,567,826	10.781	8.721	8.705	8.721	8.624	8.884	12,287,308	8.7544	-0.56%
2015-01-06	0	10.80	10.80	10.84	10.50	11.12	22,942,779	249,072,919	10.856	8.770	8.770	8.803	8.526	9.030	28,253,175	8.8157	0.93%
2015-01-05	0	10.70	10.66	10.68	10.36	10.76	10,671,297	112,473,742	10.540	8.689	8.656	8.673	8.413	8.738	13,141,303	8.5588	3.28%
2015-01-02	0	10.36	10.36	10.38	10.08	10.46	4,918,800	50,868,910	10.342	8.413	8.413	8.429	8.185	8.494	6,057,318	8.3979	1.97%
2014-12-31	0	10.16	10.12	10.20	10.02	10.20	2,071,223	20,973,500	10.126	8.250	8.218	8.283	8.137	8.283	2,550,634	8.2229	-0.39%
2014-12-30	0	10.20	10.18	10.20	10.02	10.22	4,555,882	46,117,727	10.123	8.283	8.267	8.283	8.137	8.299	5,610,398	8.2200	0.59%
2014-12-29	0	10.14	10.10	10.14	9.950	10.32	7,101,310	72,572,908	10.220	8.234	8.202	8.234	8.080	8.380	8,744,998	8.2988	2.53%
2014-12-24	0	9.890	9.850	9.910	9.800	10.02	2,225,964	22,030,414	9.8970	8.031	7.999	8.047	7.958	8.137	2,741,191	8.0368	-0.70%
2014-12-23	0	9.960	9.930	9.970	9.900	10.14	3,186,306	31,912,189	10.015	8.088	8.064	8.096	8.039	8.234	3,923,817	8.1329	-1.19%
2014-12-22	0	10.08	10.10	10.16	9.970	10.26	6,211,649	62,848,308	10.118	8.185	8.202	8.250	8.096	8.332	7,649,414	8.2161	0.20%
2014-12-19	0	10.06	10.00	10.08	9.790	10.24	6,731,960	67,077,180	9.9640	8.169	8.120	8.185	7.950	8.315	8,290,157	8.0912	0.80%
2014-12-18	0	9.980	9.980	10.04	9.950	10.28	5,151,177	51,836,656	10.063	8.104	8.104	8.153	8.080	8.348	6,343,482	8.1716	0.10%
2014-12-17	0	9.970	9.970	9.990	9.840	10.28	15,851,310	158,661,297	10.009	8.096	8.096	8.112	7.990	8.348	19,520,296	8.1280	-3.39%
2014-12-16	0	10.32	10.32	10.34	10.12	10.42	6,401,731	65,911,217	10.296	8.380	8.380	8.397	8.218	8.461	7,883,493	8.3607	1.18%
2014-12-15	0	10.20	10.20	10.22	10.10	10.66	6,506,485	66,216,437	10.177	8.283	8.283	8.299	8.202	8.656	8,012,493	8.2641	-2.67%
2014-12-12	0	10.48	10.46	10.48	10.26	10.70	8,618,282	91,076,540	10.568	8.510	8.494	8.510	8.332	8.689	10,613,092	8.5815	2.54%
2014-12-11	0	10.22	10.20	10.26	10.20	10.60	9,033,500	93,720,085	10.375	8.299	8.283	8.332	8.283	8.608	11,124,418	8.4247	-3.04%
2014-12-10	0	10.54	10.50	10.54	10.20	10.62	8,909,159	93,288,965	10.471	8.559	8.526	8.559	8.283	8.624	10,971,296	8.5030	0.00%
2014-12-09	0	10.54	10.52	10.54	10.16	11.06	25,221,258	269,347,065	10.679	8.559	8.543	8.559	8.250	8.981	31,059,037	8.6721	-1.68%
2014-12-08	0	10.72	10.70	10.74	10.00	10.74	28,697,850	303,260,067	10.567	8.705	8.689	8.721	8.120	8.721	35,340,330	8.5811	7.52%
2014-12-05	0	9.970	9.950	10.00	9.680	10.18	21,698,138	217,743,766	10.035	8.096	8.080	8.120	7.861	8.267	26,720,446	8.1490	2.47%
2014-12-04	0	9.730	9.730	9.750	9.520	9.760	10,233,585	98,933,583	9.6675	7.901	7.901	7.917	7.731	7.926	12,602,278	7.8505	1.57%
2014-12-03	0	9.580	9.560	9.580	9.510	9.770	10,181,902	98,175,280	9.6421	7.779	7.763	7.779	7.723	7.934	12,538,632	7.8298	0.31%
2014-12-02	0	9.550	9.540	9.570	9.220	9.600	10,950,139	103,656,539	9.4662	7.755	7.747	7.771	7.487	7.796	13,484,687	7.6870	3.58%
2014-12-01	0	9.220	9.170	9.230	9.120	9.500	4,194,500	38,904,525	9.2751	7.487	7.446	7.495	7.406	7.714	5,165,370	7.5318	-2.64%
2014-11-28	0	9.470	9.430	9.470	9.330	9.540	8,730,464	82,792,968	9.4832	7.690	7.658	7.690	7.576	7.747	10,751,240	7.7008	1.61%
2014-11-27	0	9.320	9.310	9.330	9.250	9.440	4,162,068	38,992,628	9.3686	7.568	7.560	7.576	7.511	7.666	5,125,431	7.6077	0.32%
2014-11-26	0	9.290	9.290	9.300	9.020	9.350	5,760,876	53,085,866	9.2149	7.544	7.544	7.552	7.325	7.593	7,094,304	7.4829	2.54%
2014-11-25	0	9.060	9.050	9.080	9.050	9.280	3,906,580	35,762,623	9.1545	7.357	7.349	7.373	7.349	7.536	4,810,807	7.4338	-2.37%
2014-11-24	0	9.280	9.250	9.280	8.840	9.330	8,766,678	80,475,711	9.1797	7.536	7.511	7.536	7.178	7.576	10,795,836	7.4543	5.10%
2014-11-21	0	8.830	8.870	8.880	8.730	8.960	2,601,618	23,004,364	8.8423	7.170	7.203	7.211	7.089	7.276	3,203,795	7.1803	0.57%
2014-11-20	0	8.780	8.780	8.800	8.760	8.940	3,153,208	27,790,630	8.8134	7.130	7.130	7.146	7.113	7.260	3,883,058	7.1569	-1.68%
2014-11-19	0	8.930	8.900	8.930	8.810	8.990	2,875,074	25,645,468	8.9199	7.252	7.227	7.252	7.154	7.300	3,540,546	7.2434	0.34%
2014-11-18	0	8.900	8.870	8.900	8.830	8.960	3,431,562	30,455,151	8.8750	7.227	7.203	7.227	7.170	7.276	4,225,840	7.2069	0.68%
2014-11-17	0	8.840	8.830	8.850	8.830	9.140	3,300,826	29,708,024	9.0002	7.178	7.170	7.187	7.170	7.422	4,064,844	7.3085	-1.34%
2014-11-14	0	8.960	8.900	8.950	8.710	8.960	5,980,925	53,261,486	8.9052	7.276	7.227	7.268	7.073	7.276	7,365,286	7.2314	3.34%
2014-11-13	0	8.670	8.680	8.700	8.650	9.090	14,589,486	128,383,113	8.7997	7.040	7.049	7.065	7.024	7.381	17,966,407	7.1457	-4.30%
2014-11-12	0	9.060	9.060	9.070	9.060	9.220	3,251,500	29,677,955	9.1275	7.357	7.357	7.365	7.357	7.487	4,004,101	7.4119	-0.88%
2014-11-11	0	9.140	9.140	9.160	9.120	9.300	3,890,500	35,858,327	9.2169	7.422	7.422	7.438	7.406	7.552	4,791,005	7.4845	-0.87%
2014-11-10	0	9.220	9.220	9.250	9.000	9.260	3,944,410	36,315,162	9.2067	7.487	7.487	7.511	7.308	7.520	4,857,394	7.4763	2.22%
2014-11-07	0	9.020	9.010	9.050	9.000	9.120	1,612,226	14,600,280	9.0560	7.325	7.317	7.349	7.308	7.406	1,985,396	7.3538	-0.33%
2014-11-06	0	9.050	9.040	9.050	9.020	9.170	1,420,793	12,863,863	9.0540	7.349	7.341	7.349	7.325	7.446	1,749,653	7.3522	-0.98%
2014-11-05	0	9.140	9.150	9.160	9.070	9.250	3,810,040	34,734,748	9.1166	7.422	7.430	7.438	7.365	7.511	4,691,922	7.4031	-0.87%
2014-11-04	0	9.220	9.190	9.210	9.120	9.230	2,822,638	25,934,766	9.1881	7.487	7.463	7.479	7.406	7.495	3,475,973	7.4612	0.66%
2014-11-03	0	9.160	9.170	9.180	9.110	9.240	3,716,666	34,064,338	9.1653	7.438	7.446	7.455	7.398	7.503	4,576,935	7.4426	-0.33%
2014-10-31	0	9.190	9.190	9.200	9.100	9.230	4,430,378	40,675,288	9.1810	7.463	7.463	7.471	7.390	7.495	5,455,845	7.4554	0.88%
2014-10-30	0	9.110	9.090	9.110	9.020	9.130	3,144,768	28,563,750	9.0829	7.398	7.381	7.398	7.325	7.414	3,872,664	7.3757	0.77%
2014-10-29	0	9.040	9.020	9.040	8.920	9.070	4,823,156	43,598,867	9.0395	7.341	7.325	7.341	7.243	7.365	5,939,536	7.3404	0.44%
2014-10-28	0	9.000	8.960	8.990	8.860	9.000	4,704,840	42,177,607	8.9647	7.308	7.276	7.300	7.195	7.308	5,793,835	7.2797	1.58%
2014-10-27	0	8.860	8.840	8.860	8.740	8.890	3,096,678	27,333,872	8.8268	7.195	7.178	7.195	7.097	7.219	3,813,443	7.1678	-0.34%
2014-10-24	0	8.890	8.880	8.890	8.800	8.940	1,677,384	14,913,910	8.8912	7.219	7.211	7.219	7.146	7.260	2,065,636	7.2200	0.57%
2014-10-23	0	8.840	8.820	8.840	8.780	8.930	3,551,960	31,406,676	8.8421	7.178	7.162	7.178	7.130	7.252	4,374,106	7.1801	-0.45%
2014-10-22	0	8.880	8.870	8.900	8.850	8.950	4,352,242	38,777,246	8.9097	7.211	7.203	7.227	7.187	7.268	5,359,623	7.2351	0.57%
2014-10-21	0	8.830	8.830	8.840	8.730	8.860	5,133,691	45,178,794	8.8005	7.170	7.170	7.178	7.089	7.195	6,321,949	7.1463	1.03%
2014-10-20	0	8.740	8.720	8.760	8.580	8.760	5,970,074	51,951,162	8.7019	7.097	7.081	7.113	6.967	7.113	7,351,923	7.0663	2.10%
2014-10-17	0	8.560	8.540	8.560	8.470	8.750	11,376,875	97,556,988	8.5750	6.951	6.935	6.951	6.878	7.105	14,010,196	6.9633	-0.93%
2014-10-16	0	8.640	8.620	8.650	8.540	8.940	14,042,235	122,011,010	8.6889	7.016	7.000	7.024	6.935	7.260	17,292,488	7.0557	-3.36%
2014-10-15	0	8.940	8.920	8.940	8.920	9.070	4,363,300	39,137,555	8.9697	7.260	7.243	7.260	7.243	7.365	5,373,241	7.2838	0.00%
2014-10-14	0	8.940	8.950	8.970	8.910	9.150	6,632,695	59,620,225	8.9888	7.260	7.268	7.284	7.235	7.430	8,167,916	7.2993	-0.56%
2014-10-13	0	8.990	8.990	9.000	8.930	9.140	10,544,682	94,837,236	8.9938	7.300	7.300	7.308	7.252	7.422	12,985,382	7.3034	-1.96%
2014-10-10	0	9.170	9.130	9.160	9.120	9.340	8,627,032	79,433,922	9.2076	7.446	7.414	7.438	7.406	7.584	10,623,868	7.4769	-1.82%
2014-10-09	0	9.340	9.340	9.360	9.290	9.570	3,644,879	34,236,475	9.3930	7.584	7.584	7.601	7.544	7.771	4,488,532	7.6275	-0.74%
2014-10-08	0	9.410	9.400	9.410	9.320	9.550	4,856,912	45,753,560	9.4203	7.641	7.633	7.641	7.568	7.755	5,981,106	7.6497	-0.53%
2014-10-07	0	9.460	9.430	9.490	9.300	9.610	6,293,359	59,872,500	9.5136	7.682	7.658	7.706	7.552	7.804	7,750,036	7.7254	1.18%
2014-10-06	0	9.350	9.330	9.360	8.940	9.480	10,354,860	96,348,292	9.3046	7.593	7.576	7.601	7.260	7.698	12,751,623	7.5558	2.30%
2014-10-03	0	9.140	9.140	9.150	8.910	9.320	9,835,522	89,846,882	9.1349	7.422	7.422	7.430	7.235	7.568	12,112,078	7.4180	-1.93%
2014-09-30	0	9.320	9.300	9.310	9.300	9.470	9,292,770	86,826,265	9.3434	7.568	7.552	7.560	7.552	7.690	11,443,699	7.5873	-1.27%
2014-09-29	0	9.440	9.430	9.440	9.280	9.560	9,194,828	86,585,175	9.4167	7.666	7.658	7.666	7.536	7.763	11,323,087	7.6468	-0.63%
2014-09-26	0	9.500	9.500	9.510	9.470	9.620	5,232,302	49,895,059	9.5360	7.714	7.714	7.723	7.690	7.812	6,443,384	7.7436	-0.73%
2014-09-25	0	9.570	9.560	9.580	9.550	9.780	5,033,650	48,405,950	9.6165	7.771	7.763	7.779	7.755	7.942	6,198,752	7.8090	-0.93%
2014-09-24	0	9.660	9.660	9.670	9.600	9.770	5,113,250	49,618,162	9.7038	7.844	7.844	7.852	7.796	7.934	6,296,776	7.8799	-1.02%
2014-09-23	0	9.760	9.740	9.770	9.520	9.820	8,763,094	84,950,901	9.6942	7.926	7.909	7.934	7.731	7.974	10,791,423	7.8721	-0.10%
2014-09-22	0	9.770	9.740	9.780	9.710	9.850	3,628,039	35,492,511	9.7828	7.934	7.909	7.942	7.885	7.999	4,467,794	7.9441	-0.81%
2014-09-19	0	9.850	9.810	9.910	9.610	9.940	6,349,290	62,320,257	9.8153	7.999	7.966	8.047	7.804	8.072	7,818,913	7.9704	1.34%
2014-09-18	0	9.720	9.720	9.730	9.530	9.810	6,979,597	67,389,452	9.6552	7.893	7.893	7.901	7.739	7.966	8,595,113	7.8404	0.21%
2014-09-17	0	9.700	9.680	9.700	9.550	9.820	11,564,200	111,940,984	9.6800	7.877	7.861	7.877	7.755	7.974	14,240,880	7.8605	2.97%
2014-09-16	0	9.420	9.430	9.440	9.400	9.880	6,096,713	58,117,967	9.5327	7.649	7.658	7.666	7.633	8.023	7,507,874	7.7409	-3.88%
2014-09-15	0	9.800	9.780	9.800	9.640	9.850	4,672,711	45,629,474	9.7651	7.958	7.942	7.958	7.828	7.999	5,754,269	7.9297	-0.20%
2014-09-12	0	9.820	9.800	9.850	9.800	10.00	3,915,964	38,634,890	9.8660	7.974	7.958	7.999	7.958	8.120	4,822,363	8.0116	-1.11%
2014-09-11	0	9.930	9.900	9.970	9.820	10.00	4,576,594	45,368,367	9.9131	8.064	8.039	8.096	7.974	8.120	5,635,904	8.0499	-0.70%
2014-09-10	0	10.00	9.990	10.00	9.950	10.12	6,463,929	64,702,381	10.010	8.120	8.112	8.120	8.080	8.218	7,960,087	8.1284	-0.99%
2014-09-08	0	10.10	10.08	10.10	9.930	10.10	4,138,500	41,536,702	10.037	8.202	8.185	8.202	8.064	8.202	5,096,408	8.1502	1.00%
2014-09-05	0	10.00	9.930	9.940	9.940	10.16	10,258,025	102,839,220	10.025	8.120	8.064	8.072	8.072	8.250	12,632,374	8.1409	-0.20%
2014-09-04	0	10.02	10.00	10.04	9.860	10.04	12,266,319	122,084,435	9.9528	8.137	8.120	8.153	8.007	8.153	15,105,513	8.0821	-0.79%
2014-09-03	0	10.10	10.06	10.12	9.800	10.16	26,509,108	265,781,363	10.026	8.202	8.169	8.218	7.958	8.250	32,644,976	8.1416	2.96%
2014-09-02	0	9.810	9.800	9.810	9.480	9.820	9,301,305	90,335,134	9.7121	7.966	7.958	7.966	7.698	7.974	11,454,210	7.8866	1.98%
2014-09-01	0	9.620	9.610	9.620	9.470	9.630	5,755,057	54,964,960	9.5507	7.812	7.804	7.812	7.690	7.820	7,087,138	7.7556	1.05%
2014-08-29	0	9.520	9.520	9.550	9.480	9.570	5,264,657	50,150,455	9.5259	7.731	7.731	7.755	7.698	7.771	6,483,228	7.7354	0.63%
2014-08-28	0	9.460	9.450	9.460	9.340	9.480	12,022,868	113,308,554	9.4244	7.682	7.674	7.682	7.584	7.698	14,805,713	7.6530	1.18%
2014-08-27	0	9.350	9.350	9.360	9.300	9.440	6,589,526	61,787,989	9.3767	7.593	7.593	7.601	7.552	7.666	8,114,755	7.6143	0.75%
2014-08-26	0	9.280	9.270	9.280	9.260	9.480	11,331,098	105,778,020	9.3352	7.536	7.528	7.536	7.520	7.698	13,953,824	7.5806	-2.32%
2014-08-25	0	9.500	9.500	9.510	9.500	9.570	3,445,104	32,825,024	9.5280	7.714	7.714	7.723	7.714	7.771	4,242,517	7.7372	-0.21%
2014-08-22	0	9.520	9.490	9.530	9.460	9.620	5,487,814	52,199,602	9.5119	7.731	7.706	7.739	7.682	7.812	6,758,038	7.7241	-0.31%
2014-08-21	0	9.550	9.530	9.550	9.480	9.610	4,131,595	39,408,017	9.5382	7.755	7.739	7.755	7.698	7.804	5,087,905	7.7454	0.00%
2014-08-20	0	9.550	9.540	9.580	9.400	9.680	7,338,526	70,174,447	9.5625	7.755	7.747	7.779	7.633	7.861	9,037,121	7.7651	2.03%
2014-08-19	0	9.360	9.360	9.370	9.300	9.560	10,614,896	99,840,642	9.4057	7.601	7.601	7.609	7.552	7.763	13,071,848	7.6378	-1.58%
2014-08-18	0	9.510	9.510	9.520	9.440	9.700	5,242,726	49,921,912	9.5221	7.723	7.723	7.731	7.666	7.877	6,456,221	7.7324	-1.86%
2014-08-15	0	9.690	9.660	9.690	9.640	9.800	3,422,242	33,146,358	9.6856	7.869	7.844	7.869	7.828	7.958	4,214,363	7.8651	-0.10%
2014-08-14	0	9.700	9.670	9.700	9.680	9.810	5,159,803	50,180,763	9.7253	7.877	7.852	7.877	7.861	7.966	6,354,105	7.8974	-0.41%
2014-08-13	0	9.740	9.720	9.730	9.720	9.810	5,386,698	52,474,149	9.7414	7.909	7.893	7.901	7.893	7.966	6,633,517	7.9105	0.21%
2014-08-12	0	9.720	9.710	9.730	9.650	9.850	6,759,707	65,991,077	9.7624	7.893	7.885	7.901	7.836	7.999	8,324,327	7.9275	0.73%
2014-08-11	0	9.650	9.610	9.650	9.550	9.680	5,276,467	50,754,778	9.6191	7.836	7.804	7.836	7.755	7.861	6,497,772	7.8111	1.58%
2014-08-08	0	9.500	9.490	9.500	9.380	9.530	8,041,369	76,045,034	9.4567	7.714	7.706	7.714	7.617	7.739	9,902,645	7.6793	0.53%
2014-08-07	0	9.450	9.450	9.470	9.300	9.710	13,951,211	132,040,467	9.4644	7.674	7.674	7.690	7.552	7.885	17,180,395	7.6855	-2.17%
2014-08-06	0	9.660	9.650	9.660	9.610	9.730	4,884,623	47,087,193	9.6399	7.844	7.836	7.844	7.804	7.901	6,015,231	7.8280	-0.41%
2014-08-05	0	9.700	9.690	9.700	9.530	9.720	8,893,112	85,506,580	9.6149	7.877	7.869	7.877	7.739	7.893	10,951,535	7.8077	0.73%
2014-08-04	0	9.630	9.620	9.640	9.490	9.690	9,566,915	92,144,842	9.6316	7.820	7.812	7.828	7.706	7.869	11,781,298	7.8213	0.73%
2014-08-01	0	9.560	9.550	9.590	9.510	9.820	11,901,731	114,582,481	9.6274	7.763	7.755	7.787	7.723	7.974	14,656,537	7.8178	-3.24%
2014-07-31	0	9.880	9.890	9.920	9.750	10.08	7,247,678	71,457,295	9.8593	8.023	8.031	8.055	7.917	8.185	8,925,245	8.0062	-0.80%
2014-07-30	0	9.960	9.950	9.990	9.900	10.16	5,427,074	54,305,815	10.007	8.088	8.080	8.112	8.039	8.250	6,683,239	8.1257	-1.78%
2014-07-29	0	10.14	10.12	10.16	10.10	10.20	2,670,954	27,095,988	10.145	8.234	8.218	8.250	8.202	8.283	3,289,180	8.2379	-0.20%
2014-07-28	0	10.16	10.14	10.18	10.12	10.32	6,242,907	63,603,700	10.188	8.250	8.234	8.267	8.218	8.380	7,687,907	8.2732	-0.20%
2014-07-25	0	10.18	10.18	10.20	10.18	10.36	3,831,913	39,217,642	10.235	8.267	8.267	8.283	8.267	8.413	4,718,858	8.3108	-1.17%
2014-07-24	0	10.30	10.26	10.30	10.14	10.48	7,892,688	81,263,311	10.296	8.364	8.332	8.364	8.234	8.510	9,719,550	8.3608	-0.77%
2014-07-23	0	10.38	10.38	10.40	10.10	10.50	9,597,712	99,427,480	10.360	8.429	8.429	8.445	8.202	8.526	11,819,224	8.4124	1.76%
2014-07-22	0	10.20	10.18	10.20	10.00	10.30	6,465,929	65,906,099	10.193	8.283	8.267	8.283	8.120	8.364	7,962,550	8.2770	2.00%
2014-07-21	0	10.00	10.00	10.02	9.920	10.10	2,737,057	27,311,568	9.9784	8.120	8.120	8.137	8.055	8.202	3,370,583	8.1029	-0.60%
2014-07-18	0	10.06	10.04	10.06	9.900	10.08	2,700,288	27,043,396	10.015	8.169	8.153	8.169	8.039	8.185	3,325,304	8.1326	-0.20%
2014-07-17	0	10.08	10.08	10.10	9.920	10.12	4,583,616	45,867,751	10.007	8.185	8.185	8.202	8.055	8.218	5,644,552	8.1260	1.92%
2014-07-16	0	9.890	9.880	9.890	9.850	10.10	6,789,350	67,410,666	9.9289	8.031	8.023	8.031	7.999	8.202	8,360,831	8.0627	-0.90%
2014-07-15	0	9.980	9.980	9.990	9.930	10.14	6,017,833	60,161,491	9.9972	8.104	8.104	8.112	8.064	8.234	7,410,736	8.1182	-0.60%
2014-07-14	0	10.04	10.00	10.06	10.00	10.26	4,371,411	44,231,352	10.118	8.153	8.120	8.169	8.120	8.332	5,383,229	8.2165	-0.59%
2014-07-11	0	10.10	10.08	10.10	9.950	10.24	4,482,793	45,170,766	10.077	8.202	8.185	8.202	8.080	8.315	5,520,392	8.1825	-0.98%
2014-07-10	0	10.20	10.16	10.20	10.10	10.32	4,138,020	42,242,746	10.208	8.283	8.250	8.283	8.202	8.380	5,095,817	8.2897	0.59%
2014-07-09	0	10.14	10.14	10.16	10.08	10.24	4,356,600	44,265,981	10.161	8.234	8.234	8.250	8.185	8.315	5,364,990	8.2509	-1.17%
2014-07-08	0	10.26	10.26	10.28	10.20	10.32	4,210,304	43,317,844	10.289	8.332	8.332	8.348	8.283	8.380	5,184,832	8.3547	-0.39%
2014-07-07	0	10.30	10.28	10.30	10.26	10.40	3,490,570	36,022,238	10.320	8.364	8.348	8.364	8.332	8.445	4,298,507	8.3802	0.00%
2014-07-04	0	10.30	10.28	10.30	10.24	10.38	3,877,354	39,927,630	10.298	8.364	8.348	8.364	8.315	8.429	4,774,817	8.3621	0.19%
2014-07-03	0	10.28	10.26	10.28	10.24	10.40	4,075,270	41,998,482	10.306	8.348	8.332	8.348	8.315	8.445	5,018,543	8.3687	-0.58%
2014-07-02	0	10.34	10.38	10.40	10.26	10.46	7,179,654	74,341,093	10.354	8.397	8.429	8.445	8.332	8.494	8,841,476	8.4082	0.39%
2014-06-30	0	10.30	10.24	10.26	10.22	10.42	4,719,014	48,741,529	10.329	8.364	8.315	8.332	8.299	8.461	5,811,289	8.3874	0.78%
2014-06-27	0	10.22	10.22	10.26	10.18	10.36	4,475,688	45,961,209	10.269	8.299	8.299	8.332	8.267	8.413	5,511,643	8.3389	-0.78%
2014-06-26	0	10.30	10.28	10.30	10.18	10.40	6,987,836	71,919,957	10.292	8.364	8.348	8.364	8.267	8.445	8,605,259	8.3577	0.39%
2014-06-25	0	10.26	10.20	10.26	10.16	10.30	2,799,002	28,590,221	10.214	8.332	8.283	8.332	8.250	8.364	3,446,866	8.2946	-0.19%
2014-06-24	0	10.28	10.20	10.30	10.04	10.30	7,254,870	73,913,866	10.188	8.348	8.283	8.364	8.153	8.364	8,934,101	8.2732	2.39%
2014-06-23	0	10.04	10.04	10.08	10.00	10.60	10,060,924	103,812,427	10.318	8.153	8.153	8.185	8.120	8.608	12,389,652	8.3790	-3.28%
2014-06-20	0	10.38	10.36	10.42	10.24	10.60	12,211,578	126,915,983	10.393	8.429	8.413	8.461	8.315	8.608	15,038,102	8.4396	2.37%
2014-06-19	0	10.14	10.14	10.18	10.06	10.40	4,533,484	46,114,690	10.172	8.234	8.234	8.267	8.169	8.445	5,582,816	8.2601	-1.55%
2014-06-18	0	10.30	10.26	10.28	10.26	10.52	8,029,196	83,145,424	10.355	8.364	8.332	8.348	8.332	8.543	9,887,655	8.4090	0.39%
2014-06-17	0	10.26	10.26	10.28	10.22	10.48	5,850,822	60,477,601	10.337	8.332	8.332	8.348	8.299	8.510	7,205,069	8.3938	-2.10%
2014-06-16	0	10.48	10.46	10.48	10.34	10.58	5,886,468	61,609,886	10.466	8.510	8.494	8.510	8.397	8.591	7,248,965	8.4991	0.00%
2014-06-13	0	10.48	10.46	10.54	10.18	10.68	18,575,733	195,750,729	10.538	8.510	8.494	8.559	8.267	8.673	22,875,321	8.5573	0.96%
2014-06-12	0	10.38	10.34	10.38	9.590	10.40	26,564,133	268,681,218	10.114	8.429	8.397	8.429	7.787	8.445	32,712,737	8.2134	7.68%
2014-06-11	0	9.640	9.620	9.660	9.430	9.680	3,636,605	34,981,438	9.6193	7.828	7.812	7.844	7.658	7.861	4,478,343	7.8112	0.94%
2014-06-10	0	9.550	9.530	9.550	9.370	9.620	4,342,446	41,199,010	9.4875	7.755	7.739	7.755	7.609	7.812	5,347,560	7.7043	-0.31%
2014-06-09	0	9.580	9.530	9.580	9.340	9.590	2,455,659	23,350,766	9.5090	7.779	7.739	7.779	7.584	7.787	3,024,052	7.7217	1.81%
2014-06-06	0	9.410	9.390	9.410	9.360	9.470	2,227,883	20,965,960	9.4107	7.641	7.625	7.641	7.601	7.690	2,743,555	7.6419	0.43%
2014-06-05	0	9.370	9.350	9.370	9.310	9.520	3,807,000	35,726,376	9.3844	7.609	7.593	7.609	7.560	7.731	4,688,178	7.6205	-1.99%
2014-06-04	0	9.560	9.520	9.560	9.470	9.640	1,932,082	18,472,390	9.5609	7.763	7.731	7.763	7.690	7.828	2,379,287	7.7638	-0.83%
2014-06-03	0	9.640	9.610	9.650	9.210	9.650	8,497,139	80,214,731	9.4402	7.828	7.804	7.836	7.479	7.836	10,463,909	7.6658	5.36%
2014-05-30	0	9.150	9.150	9.190	9.120	9.410	6,434,685	59,363,811	9.2256	7.430	7.430	7.463	7.406	7.641	7,924,074	7.4916	-1.61%
2014-05-29	0	9.450	9.430	9.470	9.400	9.620	3,783,590	35,947,926	9.5010	7.552	7.536	7.568	7.512	7.688	4,734,501	7.5928	-1.77%
2014-05-28	0	9.620	9.570	9.600	9.570	9.690	2,947,200	28,403,349	9.6374	7.688	7.648	7.672	7.648	7.744	3,687,905	7.7018	-0.41%
2014-05-27	0	9.660	9.650	9.670	9.590	9.760	2,461,000	23,733,000	9.6436	7.720	7.712	7.728	7.664	7.800	3,079,511	7.7067	-1.02%
2014-05-26	0	9.760	9.770	9.780	9.610	9.770	1,685,500	16,339,875	9.6944	7.800	7.808	7.816	7.680	7.808	2,109,108	7.7473	1.14%
2014-05-23	0	9.650	9.600	9.610	9.460	9.690	3,028,419	29,086,557	9.6045	7.712	7.672	7.680	7.560	7.744	3,789,536	7.6755	1.58%
2014-05-22	0	9.500	9.490	9.500	9.470	9.600	2,740,500	26,067,680	9.5120	7.592	7.584	7.592	7.568	7.672	3,429,256	7.6016	0.00%
2014-05-21	0	9.500	9.480	9.520	9.390	9.570	2,537,000	24,061,360	9.4842	7.592	7.576	7.608	7.504	7.648	3,174,611	7.5793	0.53%
2014-05-20	0	9.450	9.400	9.440	9.370	9.740	5,192,500	49,271,738	9.4890	7.552	7.512	7.544	7.488	7.784	6,497,505	7.5832	-2.17%
2014-05-19	0	9.660	9.640	9.660	9.460	9.760	5,355,329	51,400,963	9.5981	7.720	7.704	7.720	7.560	7.800	6,701,257	7.6703	2.33%
2014-05-16	0	9.440	9.430	9.440	9.330	9.620	10,588,539	100,519,293	9.4932	7.544	7.536	7.544	7.456	7.688	13,249,703	7.5865	-3.38%
2014-05-15	0	9.770	9.750	9.770	9.590	9.790	3,186,243	30,831,942	9.6766	7.808	7.792	7.808	7.664	7.824	3,987,025	7.7331	-0.20%
2014-05-14	0	9.790	9.790	9.800	9.530	9.860	8,005,500	78,055,588	9.7502	7.824	7.824	7.832	7.616	7.880	10,017,482	7.7919	2.73%
2014-05-13	0	9.530	9.540	9.550	9.480	9.620	4,486,854	42,667,979	9.5096	7.616	7.624	7.632	7.576	7.688	5,614,512	7.5996	0.32%
2014-05-12	0	9.500	9.480	9.500	9.060	9.640	6,438,915	60,853,365	9.4509	7.592	7.576	7.592	7.240	7.704	8,057,175	7.5527	3.83%
2014-05-09	0	9.150	9.120	9.150	9.110	9.280	4,709,099	43,174,250	9.1683	7.312	7.288	7.312	7.280	7.416	5,892,613	7.3268	-1.93%
2014-05-08	0	9.330	9.320	9.340	9.030	9.560	6,412,182	59,462,492	9.2734	7.456	7.448	7.464	7.216	7.640	8,023,723	7.4108	1.74%
2014-05-07	0	9.170	9.110	9.170	9.050	9.330	5,480,746	50,455,458	9.2059	7.328	7.280	7.328	7.232	7.456	6,858,194	7.3570	-1.29%
2014-05-05	0	9.290	9.290	9.300	9.200	9.350	4,874,716	45,251,157	9.2828	7.424	7.424	7.432	7.352	7.472	6,099,854	7.4184	-0.96%
2014-05-02	0	9.380	9.370	9.380	9.260	9.460	4,316,460	40,409,717	9.3618	7.496	7.488	7.496	7.400	7.560	5,401,294	7.4815	0.00%
2014-04-30	0	9.380	9.370	9.390	9.290	9.500	4,257,975	39,848,833	9.3586	7.496	7.488	7.504	7.424	7.592	5,328,110	7.4790	-1.26%
2014-04-29	0	9.500	9.480	9.520	9.130	9.580	8,458,581	79,152,389	9.3576	7.592	7.576	7.608	7.296	7.656	10,584,433	7.4782	0.00%
2014-04-28	0	9.500	9.500	9.510	9.410	9.720	5,147,340	49,035,474	9.5264	7.592	7.592	7.600	7.520	7.768	6,440,995	7.6130	-1.45%
2014-04-25	0	9.640	9.640	9.650	9.640	9.840	5,709,011	55,565,138	9.7329	7.704	7.704	7.712	7.704	7.864	7,143,828	7.7781	-2.03%
2014-04-24	0	9.840	9.780	9.880	9.780	9.880	3,593,478	35,259,708	9.8121	7.864	7.816	7.896	7.816	7.896	4,496,609	7.8414	0.51%
2014-04-23	0	9.790	9.780	9.790	9.760	9.900	3,571,000	35,094,440	9.8276	7.824	7.816	7.824	7.800	7.912	4,468,481	7.8538	-1.31%
2014-04-22	0	9.920	9.890	9.920	9.680	9.930	3,081,925	30,310,428	9.8349	7.928	7.904	7.928	7.736	7.936	3,856,490	7.8596	1.02%
2014-04-17	0	9.820	9.790	9.800	9.700	9.880	4,277,044	41,854,256	9.7858	7.848	7.824	7.832	7.752	7.896	5,351,972	7.8203	1.97%
2014-04-16	0	9.630	9.610	9.650	9.610	9.940	3,473,724	33,572,721	9.6648	7.696	7.680	7.712	7.680	7.944	4,346,757	7.7236	-1.53%
2014-04-15	0	9.780	9.770	9.790	9.760	10.00	8,775,000	86,577,702	9.8664	7.816	7.808	7.824	7.800	7.992	10,980,376	7.8848	-0.74%
2014-04-14	0	9.860	9.860	9.870	9.750	9.870	11,068,401	108,685,369	9.8194	7.874	7.874	7.882	7.786	7.882	13,860,337	7.8415	-0.30%
2014-04-11	0	9.890	9.860	9.900	9.740	9.960	6,637,650	65,293,986	9.8369	7.898	7.874	7.906	7.778	7.954	8,311,957	7.8554	-0.10%
2014-04-10	0	9.900	9.900	9.910	9.300	9.910	20,356,975	197,017,346	9.6781	7.906	7.906	7.914	7.427	7.914	25,491,897	7.7286	1.43%
2014-04-09	0	9.760	9.720	9.760	9.600	9.960	10,261,494	100,457,423	9.7897	7.794	7.762	7.794	7.666	7.954	12,849,893	7.8178	1.77%
2014-04-08	0	9.590	9.580	9.600	9.550	9.820	9,738,714	94,421,653	9.6955	7.658	7.650	7.666	7.626	7.842	12,195,245	7.7425	-0.72%
2014-04-07	0	9.660	9.640	9.660	9.580	10.00	6,949,724	67,453,616	9.7059	7.714	7.698	7.714	7.650	7.986	8,702,749	7.7508	-3.30%
2014-04-04	0	9.990	9.980	9.990	9.800	10.04	12,110,720	120,498,965	9.9498	7.978	7.970	7.978	7.826	8.018	15,165,575	7.9456	1.42%
2014-04-03	0	9.850	9.840	9.850	9.770	9.910	5,453,500	53,811,186	9.8673	7.866	7.858	7.866	7.802	7.914	6,829,112	7.8797	-0.20%
2014-04-02	0	9.870	9.870	9.900	9.700	9.950	9,141,900	90,099,702	9.8557	7.882	7.882	7.906	7.746	7.946	11,447,888	7.8704	0.20%
2014-04-01	0	9.850	9.870	9.890	9.600	9.960	8,952,318	88,552,222	9.8915	7.866	7.882	7.898	7.666	7.954	11,210,485	7.8991	1.03%
2014-03-31	0	9.750	9.740	9.750	9.430	9.800	10,244,747	98,218,715	9.5872	7.786	7.778	7.786	7.530	7.826	12,828,922	7.6560	1.67%
2014-03-28	0	9.590	9.580	9.630	9.100	9.710	15,871,029	150,899,683	9.5079	7.658	7.650	7.690	7.267	7.754	19,874,399	7.5927	4.92%
2014-03-27	0	9.140	9.130	9.140	8.910	9.210	9,501,144	86,549,322	9.1094	7.299	7.291	7.299	7.115	7.355	11,897,749	7.2744	0.11%
2014-03-26	0	9.130	9.130	9.150	8.620	9.150	8,828,000	78,710,693	8.9160	7.291	7.291	7.307	6.884	7.307	11,054,809	7.1200	3.99%
2014-03-25	0	8.780	8.770	8.800	8.550	8.970	6,593,100	57,998,161	8.7968	7.011	7.003	7.027	6.828	7.163	8,256,169	7.0248	-1.79%
2014-03-24	0	8.940	8.940	8.950	8.890	9.080	3,379,355	30,310,991	8.9695	7.139	7.139	7.147	7.099	7.251	4,231,777	7.1627	-1.43%
2014-03-21	0	9.070	9.060	9.150	8.900	9.160	3,247,590	29,495,142	9.0822	7.243	7.235	7.307	7.107	7.315	4,066,775	7.2527	1.11%
2014-03-20	0	8.970	8.910	8.990	8.850	9.190	5,238,678	47,338,645	9.0364	7.163	7.115	7.179	7.067	7.339	6,560,102	7.2161	-1.32%
2014-03-19	0	9.090	9.060	9.080	8.980	9.150	3,700,831	33,573,940	9.0720	7.259	7.235	7.251	7.171	7.307	4,634,343	7.2446	1.34%
2014-03-18	0	8.970	8.950	8.970	8.870	8.990	7,448,131	66,406,829	8.9159	7.163	7.147	7.163	7.083	7.179	9,326,876	7.1199	0.90%
2014-03-17	0	8.890	8.860	8.900	8.760	8.900	5,471,000	48,288,705	8.8263	7.099	7.075	7.107	6.995	7.107	6,851,026	7.0484	0.91%
2014-03-14	0	8.810	8.800	8.880	8.800	9.100	9,017,990	80,121,235	8.8846	7.035	7.027	7.091	7.027	7.267	11,292,723	7.0949	-4.03%
2014-03-13	0	9.180	9.180	9.190	9.100	9.410	4,220,441	38,981,596	9.2364	7.331	7.331	7.339	7.267	7.515	5,285,021	7.3759	-0.65%
2014-03-12	0	9.240	9.230	9.250	9.230	9.390	7,412,366	68,822,927	9.2849	7.379	7.371	7.387	7.371	7.499	9,282,090	7.4146	-2.33%
2014-03-11	0	9.460	9.460	9.480	9.300	9.500	4,149,544	39,258,510	9.4609	7.554	7.554	7.570	7.427	7.586	5,196,241	7.5552	1.39%
2014-03-10	0	9.330	9.300	9.330	9.230	9.600	4,078,000	38,032,733	9.3263	7.451	7.427	7.451	7.371	7.666	5,106,651	7.4477	-1.79%
2014-03-07	0	9.500	9.490	9.500	9.290	9.570	6,802,517	64,408,969	9.4684	7.586	7.578	7.586	7.419	7.642	8,518,410	7.5611	1.71%
2014-03-06	0	9.340	9.340	9.350	9.290	9.490	4,535,913	42,528,120	9.3759	7.459	7.459	7.467	7.419	7.578	5,680,069	7.4873	0.65%
2014-03-05	0	9.280	9.270	9.280	9.260	9.560	7,250,103	67,981,553	9.3766	7.411	7.403	7.411	7.395	7.634	9,078,897	7.4879	-2.32%
2014-03-04	0	9.500	9.490	9.500	9.450	9.600	3,996,543	37,967,117	9.5000	7.586	7.578	7.586	7.546	7.666	5,004,646	7.5864	-0.42%
2014-03-03	0	9.540	9.540	9.560	9.510	9.720	6,270,319	60,441,759	9.6393	7.618	7.618	7.634	7.594	7.762	7,851,969	7.6977	-1.14%
2014-02-28	0	9.650	9.670	9.680	9.380	9.680	7,399,087	70,728,155	9.5590	7.706	7.722	7.730	7.491	7.730	9,265,461	7.6335	2.77%
2014-02-27	0	9.390	9.380	9.400	9.290	9.540	5,467,620	51,491,509	9.4175	7.499	7.491	7.507	7.419	7.618	6,846,794	7.5205	-0.21%
2014-02-26	0	9.410	9.400	9.410	9.360	9.630	4,772,314	45,009,642	9.4314	7.515	7.507	7.515	7.475	7.690	5,976,101	7.5316	-1.47%
2014-02-25	0	9.550	9.510	9.560	9.320	9.580	14,356,316	136,482,169	9.5068	7.626	7.594	7.634	7.443	7.650	17,977,609	7.5918	1.81%
2014-02-24	0	9.380	9.360	9.370	9.190	9.450	9,814,046	91,473,598	9.3207	7.491	7.475	7.483	7.339	7.546	12,289,579	7.4432	1.74%
2014-02-21	0	9.220	9.210	9.230	9.160	9.350	6,661,857	61,509,237	9.2330	7.363	7.355	7.371	7.315	7.467	8,342,270	7.3732	-0.11%
2014-02-20	0	9.230	9.210	9.250	9.050	9.280	7,572,663	69,653,611	9.1980	7.371	7.355	7.387	7.227	7.411	9,482,821	7.3452	0.22%
2014-02-19	0	9.210	9.200	9.210	9.050	9.280	6,716,257	61,860,178	9.2105	7.355	7.347	7.355	7.227	7.411	8,410,392	7.3552	-0.11%
2014-02-18	0	9.220	9.210	9.220	8.670	9.240	9,729,903	87,882,742	9.0322	7.363	7.355	7.363	6.924	7.379	12,184,211	7.2128	3.48%
2014-02-17	0	8.910	8.910	8.920	8.850	8.940	3,316,750	29,514,820	8.8987	7.115	7.115	7.123	7.067	7.139	4,153,380	7.1062	0.34%
2014-02-14	0	8.880	8.860	8.910	8.820	8.910	7,202,524	63,884,843	8.8698	7.091	7.075	7.115	7.043	7.115	9,019,317	7.0831	0.91%
2014-02-13	0	8.800	8.800	8.820	8.790	8.910	4,346,500	38,430,797	8.8418	7.027	7.027	7.043	7.019	7.115	5,442,878	7.0607	-0.90%
2014-02-12	0	8.880	8.850	8.880	8.730	8.940	6,853,833	60,613,715	8.8438	7.091	7.067	7.091	6.971	7.139	8,582,670	7.0623	0.68%
2014-02-11	0	8.820	8.810	8.830	8.400	8.880	15,549,954	135,862,983	8.7372	7.043	7.035	7.051	6.708	7.091	19,472,335	6.9772	5.38%
2014-02-10	0	8.370	8.350	8.370	8.320	8.480	4,514,788	37,873,107	8.3887	6.684	6.668	6.684	6.644	6.772	5,653,616	6.6989	0.00%
2014-02-07	0	8.370	8.380	8.400	8.140	8.480	13,285,870	110,428,759	8.3117	6.684	6.692	6.708	6.500	6.772	16,637,149	6.6375	3.46%
2014-02-06	0	8.090	8.080	8.090	8.040	8.170	8,876,300	71,921,645	8.1027	6.460	6.452	6.460	6.420	6.524	11,115,292	6.4705	0.62%
2014-02-05	0	8.040	8.050	8.060	7.970	8.230	5,883,100	47,536,200	8.0801	6.420	6.428	6.436	6.365	6.572	7,367,076	6.4525	-0.86%
2014-02-04	0	8.110	8.090	8.120	8.040	8.280	6,606,822	53,701,299	8.1282	6.476	6.460	6.484	6.420	6.612	8,273,352	6.4909	-3.22%
2014-01-30	0	8.380	8.360	8.380	8.310	8.470	3,289,140	27,632,568	8.4012	6.692	6.676	6.692	6.636	6.764	4,118,805	6.7089	-1.18%
2014-01-29	0	8.480	8.480	8.490	8.350	8.500	5,173,261	43,686,795	8.4447	6.772	6.772	6.780	6.668	6.788	6,478,184	6.7437	0.59%
2014-01-28	0	8.430	8.420	8.430	8.270	8.540	5,650,020	47,637,204	8.4313	6.732	6.724	6.732	6.604	6.820	7,075,203	6.7330	1.69%
2014-01-27	0	8.290	8.270	8.300	8.250	8.480	12,555,862	104,530,102	8.3252	6.620	6.604	6.628	6.588	6.772	15,723,001	6.6482	-4.38%
2014-01-24	0	8.670	8.610	8.650	8.520	8.940	16,361,754	143,590,013	8.7760	6.924	6.876	6.908	6.804	7.139	20,488,906	7.0082	0.46%
2014-01-23	0	8.630	8.610	8.650	8.300	8.690	10,532,959	90,083,904	8.5526	6.892	6.876	6.908	6.628	6.940	13,189,833	6.8298	4.23%
2014-01-22	0	8.280	8.280	8.290	8.260	8.560	9,262,759	77,348,554	8.3505	6.612	6.612	6.620	6.596	6.836	11,599,233	6.6684	-2.36%
2014-01-21	0	8.480	8.470	8.490	8.450	8.760	7,443,631	63,506,791	8.5317	6.772	6.764	6.780	6.748	6.995	9,321,241	6.8131	-1.74%
2014-01-20	0	8.630	8.620	8.640	8.040	8.710	9,676,500	82,880,032	8.5651	6.892	6.884	6.900	6.420	6.956	12,117,338	6.8398	1.17%
2014-01-17	0	8.530	8.520	8.550	8.410	8.660	12,818,396	109,437,836	8.5376	6.812	6.804	6.828	6.716	6.916	16,051,758	6.8178	-0.23%
2014-01-16	0	8.550	8.540	8.550	8.170	8.550	23,280,847	196,377,990	8.4352	6.828	6.820	6.828	6.524	6.828	29,153,298	6.7360	4.91%
2014-01-15	0	8.150	8.130	8.140	7.950	8.300	30,636,231	249,655,493	8.1490	6.508	6.492	6.500	6.349	6.628	38,364,033	6.5075	5.57%
2014-01-14	0	7.720	7.720	7.740	7.520	7.740	6,744,577	51,761,142	7.6745	6.165	6.165	6.181	6.005	6.181	8,445,855	6.1286	1.05%
2014-01-13	0	7.640	7.620	7.640	7.530	7.800	6,320,700	48,185,999	7.6235	6.101	6.085	6.101	6.013	6.229	7,915,058	6.0879	0.39%
2014-01-10	0	7.610	7.600	7.610	7.300	7.650	12,815,090	96,740,355	7.5489	6.077	6.069	6.077	5.830	6.109	16,047,618	6.0283	4.97%
2014-01-09	0	7.250	7.230	7.250	7.190	7.330	6,003,349	43,476,371	7.2420	5.790	5.774	5.790	5.742	5.853	7,517,657	5.7832	-0.41%
2014-01-08	0	7.280	7.290	7.300	7.220	7.360	4,193,182	30,476,788	7.2682	5.814	5.822	5.830	5.766	5.877	5,250,886	5.8041	0.14%
2014-01-07	0	7.270	7.250	7.280	7.160	7.370	6,524,823	47,353,038	7.2574	5.806	5.790	5.814	5.718	5.885	8,170,670	5.7955	-0.55%
2014-01-06	0	7.310	7.280	7.310	7.170	7.320	4,482,500	32,428,253	7.2344	5.838	5.814	5.838	5.726	5.846	5,613,183	5.7772	-0.14%
2014-01-03	0	7.320	7.310	7.320	7.280	7.610	10,057,000	73,992,624	7.3573	5.846	5.838	5.846	5.814	6.077	12,593,817	5.8753	-3.81%
2014-01-02	0	7.610	7.610	7.620	7.550	7.770	5,541,180	42,233,840	7.6218	6.077	6.077	6.085	6.029	6.205	6,938,909	6.0865	-1.17%
2013-12-31	0	7.700	7.680	7.730	7.610	7.790	3,402,886	26,238,292	7.7106	6.149	6.133	6.173	6.077	6.221	4,261,243	6.1574	0.39%
2013-12-30	0	7.670	7.650	7.680	7.450	7.680	9,899,025	75,098,368	7.5864	6.125	6.109	6.133	5.949	6.133	12,395,993	6.0583	1.46%
2013-12-27	0	7.560	7.560	7.570	7.140	7.590	14,957,512	111,849,886	7.4778	6.037	6.037	6.045	5.702	6.061	18,730,453	5.9716	5.15%
2013-12-24	0	7.190	7.160	7.190	7.020	7.200	2,464,419	17,679,557	7.1739	5.742	5.718	5.742	5.606	5.750	3,086,054	5.7289	2.42%
2013-12-23	0	7.020	7.070	7.080	7.020	7.150	3,285,743	23,316,228	7.0962	5.606	5.646	5.654	5.606	5.710	4,114,552	5.6668	-0.99%
2013-12-20	0	7.090	7.070	7.100	6.900	7.160	8,939,838	63,354,476	7.0868	5.662	5.646	5.670	5.510	5.718	11,194,857	5.6592	2.16%
2013-12-19	0	6.940	6.940	7.000	6.880	7.190	7,154,060	49,884,901	6.9729	5.542	5.542	5.590	5.494	5.742	8,958,628	5.5684	-1.56%
2013-12-18	0	7.050	7.050	7.090	6.930	7.130	4,526,500	31,795,332	7.0243	5.630	5.630	5.662	5.534	5.694	5,668,282	5.6093	0.00%
2013-12-17	0	7.050	7.020	7.050	6.980	7.230	2,901,677	20,538,972	7.0783	5.630	5.606	5.630	5.574	5.774	3,633,607	5.6525	-0.84%
2013-12-16	0	7.110	7.100	7.120	7.050	7.160	2,255,576	16,035,994	7.1095	5.678	5.670	5.686	5.630	5.718	2,824,531	5.6774	0.14%
2013-12-13	0	7.100	7.090	7.150	7.040	7.190	3,508,635	24,964,280	7.1151	5.670	5.662	5.710	5.622	5.742	4,393,667	5.6819	1.00%
2013-12-12	0	7.030	7.020	7.030	7.020	7.220	4,228,692	30,048,669	7.1059	5.614	5.606	5.614	5.606	5.766	5,295,354	5.6745	-2.23%
2013-12-11	0	7.190	7.130	7.190	7.040	7.200	7,502,000	53,291,907	7.1037	5.742	5.694	5.742	5.622	5.750	9,394,334	5.6728	-0.28%
2013-12-10	0	7.210	7.200	7.220	7.200	7.360	4,049,095	29,332,890	7.2443	5.758	5.750	5.766	5.750	5.877	5,070,454	5.7851	-1.23%
2013-12-09	0	7.300	7.260	7.310	7.260	7.390	3,926,500	28,707,850	7.3113	5.830	5.798	5.838	5.798	5.901	4,916,936	5.8386	0.14%
2013-12-06	0	7.290	7.260	7.320	7.200	7.380	4,320,679	31,518,757	7.2949	5.822	5.798	5.846	5.750	5.893	5,410,544	5.8254	-0.82%
2013-12-05	0	7.350	7.330	7.350	7.140	7.430	8,418,823	61,790,436	7.3396	5.869	5.853	5.869	5.702	5.933	10,542,420	5.8611	2.08%
2013-12-04	0	7.200	7.160	7.200	7.080	7.280	9,717,057	70,159,067	7.2202	5.750	5.718	5.750	5.654	5.814	12,168,125	5.7658	0.84%
2013-12-03	0	7.140	7.130	7.150	7.060	7.180	5,998,794	42,662,905	7.1119	5.702	5.694	5.710	5.638	5.734	7,511,953	5.6793	0.42%
2013-12-02	0	7.110	7.110	7.120	7.060	7.260	10,468,500	74,868,367	7.1518	5.678	5.678	5.686	5.638	5.798	13,109,115	5.7112	-0.42%
2013-11-29	0	7.140	7.150	7.160	7.050	7.180	6,205,414	44,188,768	7.1210	5.702	5.710	5.718	5.630	5.734	7,770,692	5.6866	0.71%
2013-11-28	0	7.090	7.060	7.100	7.040	7.190	4,517,348	31,964,341	7.0759	5.662	5.638	5.670	5.622	5.742	5,656,821	5.6506	0.57%
2013-11-27	0	7.050	7.040	7.060	7.030	7.130	7,441,444	52,608,045	7.0696	5.630	5.622	5.638	5.614	5.694	9,318,503	5.6455	-1.12%
2013-11-26	0	7.130	7.140	7.190	7.100	7.260	5,746,000	41,273,999	7.1831	5.694	5.702	5.742	5.670	5.798	7,195,393	5.7362	-1.11%
2013-11-25	0	7.210	7.200	7.210	7.190	7.310	6,645,691	47,949,264	7.2151	5.758	5.750	5.758	5.742	5.838	8,322,026	5.7617	1.12%
2013-11-22	0	7.130	7.120	7.130	6.920	7.480	25,381,595	181,243,469	7.1407	5.694	5.686	5.694	5.526	5.973	31,783,947	5.7024	-4.30%
2013-11-21	0	7.450	7.410	7.450	7.280	7.580	3,926,645	29,014,074	7.3890	5.949	5.917	5.949	5.814	6.053	4,917,117	5.9006	-0.40%
2013-11-20	0	7.480	7.470	7.500	7.420	7.560	3,899,125	29,158,769	7.4783	5.973	5.965	5.989	5.925	6.037	4,882,655	5.9719	0.13%
2013-11-19	0	7.470	7.450	7.470	7.400	7.800	6,097,000	45,858,572	7.5215	5.965	5.949	5.965	5.909	6.229	7,634,931	6.0064	-1.45%
2013-11-18	0	7.580	7.560	7.580	7.320	7.630	20,100,500	151,116,855	7.5181	6.053	6.037	6.053	5.846	6.093	25,170,728	6.0037	4.12%
2013-11-15	0	7.280	7.290	7.300	6.970	7.300	16,424,000	118,401,567	7.2091	5.814	5.822	5.830	5.566	5.830	20,566,853	5.7569	4.45%
2013-11-14	0	6.970	6.950	6.980	6.840	7.030	13,929,600	97,071,076	6.9687	5.566	5.550	5.574	5.462	5.614	17,443,256	5.5650	2.65%
2013-11-13	0	6.790	6.780	6.790	6.760	7.060	8,457,000	57,850,807	6.8406	5.422	5.414	5.422	5.398	5.638	10,590,226	5.4627	-3.14%
2013-11-12	0	7.010	7.000	7.010	6.940	7.080	5,190,500	36,406,192	7.0140	5.598	5.590	5.598	5.542	5.654	6,499,772	5.6011	-0.43%
2013-11-11	0	7.040	7.000	7.040	6.860	7.040	7,415,630	51,526,345	6.9483	5.622	5.590	5.622	5.478	5.622	9,286,177	5.5487	2.18%
2013-11-08	0	6.890	6.890	6.900	6.820	6.970	15,229,527	104,958,053	6.8917	5.502	5.502	5.510	5.446	5.566	19,071,082	5.5035	-1.29%
2013-11-07	0	6.980	6.970	6.980	6.860	7.300	30,270,808	211,372,553	6.9827	5.574	5.566	5.574	5.478	5.830	37,906,434	5.5762	-7.55%
2013-11-06	0	7.550	7.550	7.560	7.490	7.640	2,187,072	16,501,032	7.5448	6.029	6.029	6.037	5.981	6.101	2,738,748	6.0250	-0.53%
2013-11-05	0	7.590	7.550	7.610	7.470	7.700	3,058,550	23,117,015	7.5582	6.061	6.029	6.077	5.965	6.149	3,830,051	6.0357	-0.39%
2013-11-04	0	7.620	7.620	7.630	7.420	7.730	8,128,500	61,762,070	7.5982	6.085	6.085	6.093	5.925	6.173	10,178,864	6.0677	3.25%
2013-11-01	0	7.380	7.380	7.390	7.360	7.430	2,340,500	17,306,972	7.3946	5.893	5.893	5.901	5.877	5.933	2,930,877	5.9050	-0.94%
2013-10-31	0	7.450	7.410	7.480	7.310	7.500	5,310,000	39,328,674	7.4065	5.949	5.917	5.973	5.838	5.989	6,649,415	5.9146	-0.13%
2013-10-30	0	7.460	7.430	7.460	7.350	7.470	4,116,033	30,563,491	7.4255	5.957	5.933	5.957	5.869	5.965	5,154,277	5.9297	1.77%
2013-10-29	0	7.330	7.310	7.350	7.140	7.570	7,366,787	53,994,267	7.3294	5.853	5.838	5.869	5.702	6.045	9,225,014	5.8530	0.27%
2013-10-28	0	7.310	7.280	7.340	7.080	7.360	4,374,200	31,709,703	7.2493	5.838	5.814	5.861	5.654	5.877	5,477,565	5.7890	2.38%
2013-10-25	0	7.140	7.130	7.150	7.040	7.300	4,557,500	32,407,585	7.1108	5.702	5.694	5.710	5.622	5.830	5,707,101	5.6785	-2.72%
2013-10-24	0	7.340	7.330	7.350	7.010	7.350	6,165,039	44,315,791	7.1882	5.861	5.853	5.869	5.598	5.869	7,720,132	5.7403	3.23%
2013-10-23	0	7.110	7.110	7.120	7.070	7.410	6,998,487	50,190,665	7.1716	5.678	5.678	5.686	5.646	5.917	8,763,812	5.7270	-3.40%
2013-10-22	0	7.360	7.340	7.350	7.280	7.600	12,180,700	90,070,145	7.3945	5.877	5.861	5.869	5.814	6.069	15,253,207	5.9050	0.41%
2013-10-21	0	7.330	7.310	7.330	6.900	7.330	18,855,000	135,687,895	7.1964	5.853	5.838	5.853	5.510	5.853	23,611,058	5.7468	7.32%
2013-10-18	0	6.830	6.820	6.840	6.760	6.900	3,712,500	25,319,037	6.8199	5.454	5.446	5.462	5.398	5.510	4,648,955	5.4462	0.29%
2013-10-17	0	6.810	6.800	6.830	6.630	6.940	10,881,500	74,646,302	6.8599	5.438	5.430	5.454	5.294	5.542	13,626,292	5.4781	2.56%
2013-10-16	0	6.640	6.640	6.650	6.470	6.660	4,003,727	26,429,256	6.6012	5.302	5.302	5.310	5.167	5.318	5,013,643	5.2715	0.91%
2013-10-15	0	6.580	6.560	6.570	6.460	6.780	15,644,714	103,848,471	6.6379	5.255	5.239	5.247	5.159	5.414	19,590,997	5.3008	1.86%
2013-10-11	0	6.460	6.420	6.460	6.360	6.500	3,687,561	23,803,721	6.4551	5.159	5.127	5.159	5.079	5.191	4,617,726	5.1549	1.41%
2013-10-10	0	6.370	6.320	6.380	6.270	6.430	2,175,000	13,771,345	6.3317	5.087	5.047	5.095	5.007	5.135	2,723,630	5.0562	-0.62%
2013-10-09	0	6.410	6.390	6.430	6.390	6.490	3,628,000	23,370,597	6.4417	5.119	5.103	5.135	5.103	5.183	4,543,141	5.1441	0.31%
2013-10-08	0	6.390	6.370	6.400	6.270	6.440	2,795,768	17,768,673	6.3556	5.103	5.087	5.111	5.007	5.143	3,500,983	5.0753	0.95%
2013-10-07	0	6.330	6.310	6.350	6.250	6.350	1,294,000	8,155,577	6.3026	5.055	5.039	5.071	4.991	5.071	1,620,404	5.0331	-0.47%
2013-10-04	0	6.360	6.330	6.360	6.230	6.380	1,718,000	10,872,667	6.3287	5.079	5.055	5.079	4.975	5.095	2,151,355	5.0539	0.63%
2013-10-03	0	6.320	6.300	6.340	6.200	6.350	1,870,500	11,769,405	6.2921	5.047	5.031	5.063	4.951	5.071	2,342,322	5.0247	1.61%
2013-10-02	0	6.220	6.210	6.250	5.980	6.300	3,341,661	20,723,164	6.2015	4.967	4.959	4.991	4.775	5.031	4,184,575	4.9523	1.80%
2013-09-30	0	6.110	6.100	6.120	6.080	6.270	5,886,330	36,265,501	6.1610	4.879	4.871	4.887	4.855	5.007	7,371,121	4.9199	-2.40%
2013-09-27	0	6.260	6.230	6.280	6.150	6.320	3,255,000	20,228,582	6.2146	4.999	4.975	5.015	4.911	5.047	4,076,054	4.9628	0.16%
2013-09-26	0	6.250	6.250	6.280	6.240	6.360	3,113,500	19,528,392	6.2722	4.991	4.991	5.015	4.983	5.079	3,898,861	5.0087	-1.42%
2013-09-25	0	6.340	6.300	6.330	6.240	6.490	7,490,000	47,555,964	6.3493	5.063	5.031	5.055	4.983	5.183	9,379,307	5.0703	0.96%
2013-09-24	0	6.280	6.250	6.300	6.210	6.320	4,855,050	30,331,574	6.2474	5.015	4.991	5.031	4.959	5.047	6,079,707	4.9890	-0.63%
2013-09-23	0	6.320	6.280	6.330	6.220	6.330	3,003,660	18,818,205	6.2651	5.047	5.015	5.055	4.967	5.055	3,761,315	5.0031	1.61%
2013-09-19	0	6.220	6.220	6.270	6.200	6.370	3,690,298	23,176,723	6.2804	4.967	4.967	5.007	4.951	5.087	4,621,153	5.0154	0.16%
2013-09-18	0	6.210	6.230	6.250	6.120	6.270	2,583,870	15,991,165	6.1888	4.959	4.975	4.991	4.887	5.007	3,235,635	4.9422	0.98%
2013-09-17	0	6.150	6.130	6.160	6.090	6.230	4,900,000	30,135,890	6.1502	4.911	4.895	4.919	4.863	4.975	6,135,995	4.9113	-0.97%
2013-09-16	0	6.210	6.190	6.210	6.120	6.330	3,592,660	22,239,238	6.1902	4.959	4.943	4.959	4.887	5.055	4,498,886	4.9433	-0.16%
2013-09-13	0	6.220	6.210	6.220	6.150	6.300	3,053,500	18,897,930	6.1889	4.967	4.959	4.967	4.911	5.031	3,823,727	4.9423	-1.58%
2013-09-12	0	6.320	6.320	6.330	6.210	6.340	4,588,000	28,782,967	6.2735	5.047	5.047	5.055	4.959	5.063	5,745,295	5.0098	1.28%
2013-09-11	0	6.240	6.220	6.240	6.160	6.500	11,089,700	69,331,915	6.2519	4.983	4.967	4.983	4.919	5.191	13,887,009	4.9926	-3.55%
2013-09-10	0	6.470	6.460	6.470	6.030	6.480	16,388,500	103,228,766	6.2989	5.167	5.159	5.167	4.815	5.175	20,522,399	5.0301	7.48%
2013-09-09	0	6.020	6.000	6.020	5.910	6.050	6,974,000	41,791,700	5.9925	4.807	4.791	4.807	4.720	4.831	8,733,149	4.7854	2.56%
2013-09-06	0	5.870	5.860	5.890	5.840	6.000	3,069,340	18,116,762	5.9025	4.688	4.680	4.704	4.664	4.791	3,843,562	4.7135	-0.51%
2013-09-05	0	5.900	5.890	5.900	5.850	5.910	2,740,000	16,139,422	5.8903	4.712	4.704	4.712	4.672	4.720	3,431,148	4.7038	0.85%
2013-09-04	0	5.850	5.840	5.850	5.780	5.900	3,014,300	17,645,415	5.8539	4.672	4.664	4.672	4.616	4.712	3,774,639	4.6747	0.17%
2013-09-03	0	5.840	5.830	5.840	5.780	5.860	2,142,758	12,458,688	5.8143	4.664	4.656	4.664	4.616	4.680	2,683,256	4.6431	0.34%
2013-09-02	0	5.820	5.810	5.830	5.620	5.840	5,582,072	32,297,555	5.7859	4.648	4.640	4.656	4.488	4.664	6,990,115	4.6205	3.01%
2013-08-30	0	5.650	5.640	5.690	5.640	5.750	4,567,062	25,926,902	5.6769	4.512	4.504	4.544	4.504	4.592	5,719,075	4.5334	-0.88%
2013-08-29	0	5.700	5.690	5.710	5.460	5.740	4,602,000	25,999,327	5.6496	4.552	4.544	4.560	4.360	4.584	5,762,826	4.5116	4.59%
2013-08-28	0	5.450	5.420	5.460	5.400	5.570	3,483,000	18,982,477	5.4500	4.352	4.328	4.360	4.312	4.448	4,361,565	4.3522	-3.02%
2013-08-27	0	5.620	5.600	5.640	5.580	5.660	2,227,500	12,510,357	5.6163	4.488	4.472	4.504	4.456	4.520	2,789,373	4.4850	-2.09%
2013-08-26	0	5.740	5.720	5.740	5.500	5.760	3,504,100	19,618,278	5.5987	4.584	4.568	4.584	4.392	4.600	4,387,988	4.4709	5.51%
2013-08-23	0	5.440	5.430	5.470	5.420	5.570	4,654,600	25,566,844	5.4928	4.344	4.336	4.368	4.328	4.448	5,828,694	4.3864	-1.45%
2013-08-22	0	5.520	5.470	5.510	5.440	5.550	3,490,759	19,183,758	5.4956	4.408	4.368	4.400	4.344	4.432	4,371,282	4.3886	-0.36%
2013-08-21	0	5.540	5.540	5.550	5.480	5.610	3,011,600	16,733,949	5.5565	4.424	4.424	4.432	4.376	4.480	3,771,258	4.4372	0.18%
2013-08-20	0	5.530	5.520	5.530	5.500	5.760	5,555,000	31,006,657	5.5818	4.416	4.408	4.416	4.392	4.600	6,956,215	4.4574	-4.16%
2013-08-19	0	5.770	5.750	5.770	5.700	5.810	2,113,500	12,190,005	5.7677	4.608	4.592	4.608	4.552	4.640	2,646,617	4.6059	1.23%
2013-08-16	0	5.700	5.680	5.700	5.660	5.850	6,456,000	37,185,270	5.7598	4.552	4.536	4.552	4.520	4.672	8,084,486	4.5996	-3.72%
2013-08-15	0	5.920	5.890	5.930	5.880	6.050	2,477,303	14,779,983	5.9662	4.728	4.704	4.735	4.696	4.831	3,102,188	4.7644	-0.34%
2013-08-13	0	5.940	5.940	5.950	5.930	6.040	3,970,514	23,673,036	5.9622	4.743	4.743	4.751	4.735	4.823	4,972,052	4.7612	-0.83%
2013-08-12	0	5.990	5.970	5.990	5.880	6.030	2,888,107	17,243,337	5.9705	4.783	4.767	4.783	4.696	4.815	3,616,614	4.7678	1.01%
2013-08-09	0	5.930	5.890	5.940	5.810	5.950	1,237,000	7,295,980	5.8981	4.735	4.704	4.743	4.640	4.751	1,549,026	4.7100	0.85%
2013-08-08	0	5.880	5.860	5.880	5.750	5.890	2,235,000	12,995,857	5.8147	4.696	4.680	4.696	4.592	4.704	2,798,765	4.6434	2.62%
2013-08-07	0	5.730	5.720	5.730	5.710	5.890	4,069,853	23,494,717	5.7729	4.576	4.568	4.576	4.560	4.704	5,096,448	4.6100	-2.05%
2013-08-06	0	5.850	5.850	5.890	5.750	5.950	3,264,500	19,146,120	5.8649	4.672	4.672	4.704	4.592	4.751	4,087,950	4.6836	-1.68%
2013-08-05	0	5.950	5.940	5.980	5.930	6.070	2,768,650	16,579,175	5.9882	4.751	4.743	4.775	4.735	4.847	3,467,025	4.7820	1.19%
2013-08-02	0	5.880	5.880	5.890	5.870	5.970	1,950,500	11,512,814	5.9025	4.696	4.696	4.704	4.688	4.767	2,442,502	4.7135	-0.34%
2013-08-01	0	5.900	5.880	5.920	5.850	5.990	5,088,220	30,002,059	5.8964	4.712	4.696	4.728	4.672	4.783	6,371,692	4.7086	0.34%
2013-07-31	0	5.880	5.880	5.920	5.870	6.130	3,668,500	21,899,446	5.9696	4.696	4.696	4.728	4.688	4.895	4,593,857	4.7671	-2.97%
2013-07-30	0	6.060	6.050	6.060	6.030	6.120	1,009,250	6,124,922	6.0688	4.839	4.831	4.839	4.815	4.887	1,263,827	4.8463	-0.66%
2013-07-29	0	6.100	6.080	6.110	6.030	6.210	1,210,000	7,363,409	6.0855	4.871	4.855	4.879	4.815	4.959	1,515,215	4.8596	-1.77%
2013-07-26	0	6.210	6.210	6.220	6.040	6.280	3,555,347	22,010,637	6.1909	4.959	4.959	4.967	4.823	5.015	4,452,162	4.9438	2.81%
2013-07-25	0	6.040	6.040	6.070	6.030	6.210	1,911,347	11,667,907	6.1045	4.823	4.823	4.847	4.815	4.959	2,393,473	4.8749	-1.47%
2013-07-24	0	6.130	6.120	6.130	6.070	6.190	3,596,000	22,081,565	6.1406	4.895	4.887	4.895	4.847	4.943	4,503,069	4.9037	-0.97%
2013-07-23	0	6.190	6.180	6.190	6.060	6.270	3,235,500	20,060,280	6.2001	4.943	4.935	4.943	4.839	5.007	4,051,635	4.9512	1.98%
2013-07-22	0	6.070	6.070	6.100	5.980	6.250	1,854,000	11,248,870	6.0674	4.847	4.847	4.871	4.775	4.991	2,321,660	4.8452	-1.46%
2013-07-19	0	6.160	6.110	6.160	6.060	6.330	4,012,500	24,834,237	6.1892	4.919	4.879	4.919	4.839	5.055	5,024,629	4.9425	-2.99%
2013-07-18	0	6.350	6.350	6.360	6.150	6.360	5,844,500	36,850,485	6.3052	5.071	5.071	5.079	4.911	5.079	7,318,739	5.0351	2.92%
2013-07-17	0	6.170	6.130	6.190	6.040	6.190	2,966,200	18,202,444	6.1366	4.927	4.895	4.943	4.823	4.943	3,714,406	4.9005	2.15%
2013-07-16	0	6.040	6.000	6.040	6.000	6.210	4,428,300	27,032,396	6.1045	4.823	4.791	4.823	4.791	4.959	5,545,312	4.8748	-0.17%
2013-07-15	0	6.050	6.040	6.050	5.760	6.050	3,273,500	19,506,077	5.9588	4.831	4.823	4.831	4.600	4.831	4,099,220	4.7585	4.13%
2013-07-12	0	5.810	5.790	5.830	5.740	5.830	1,847,000	10,698,603	5.7924	4.640	4.624	4.656	4.584	4.656	2,312,894	4.6256	1.22%
2013-07-11	0	5.740	5.700	5.740	5.590	5.760	1,569,500	8,939,395	5.6957	4.584	4.552	4.584	4.464	4.600	1,965,397	4.5484	2.50%
2013-07-10	0	5.600	5.560	5.610	5.450	5.630	2,427,500	13,466,665	5.5475	4.472	4.440	4.480	4.352	4.496	3,039,822	4.4301	1.45%
2013-07-09	0	5.520	5.510	5.540	5.490	5.850	3,375,500	19,065,885	5.6483	4.408	4.400	4.424	4.384	4.672	4,226,949	4.5106	-4.50%
2013-07-08	0	5.780	5.780	5.790	5.670	5.850	2,554,658	14,698,927	5.7538	4.616	4.616	4.624	4.528	4.672	3,199,055	4.5948	-1.87%
2013-07-05	0	5.890	5.870	5.900	5.830	5.950	1,769,086	10,401,760	5.8797	4.704	4.688	4.712	4.656	4.751	2,215,327	4.6954	-0.34%
2013-07-04	0	5.910	5.890	5.910	5.680	5.960	3,323,500	19,386,670	5.8332	4.720	4.704	4.720	4.536	4.759	4,161,833	4.6582	3.32%
2013-07-03	0	5.720	5.700	5.720	5.650	5.830	2,520,500	14,379,992	5.7052	4.568	4.552	4.568	4.512	4.656	3,156,281	4.5560	-1.04%
2013-07-02	0	5.780	5.750	5.800	5.510	5.810	3,609,000	20,550,367	5.6942	4.616	4.592	4.632	4.400	4.640	4,519,348	4.5472	1.58%
2013-06-28	0	5.690	5.630	5.680	5.560	5.790	5,433,500	30,811,907	5.6707	4.544	4.496	4.536	4.440	4.624	6,804,067	4.5285	2.34%
2013-06-27	0	5.560	5.560	5.610	5.440	5.800	6,917,500	39,054,104	5.6457	4.440	4.440	4.480	4.344	4.632	8,662,397	4.5085	2.39%
2013-06-26	0	5.430	5.430	5.470	5.380	5.540	5,101,000	27,828,503	5.4555	4.336	4.336	4.368	4.296	4.424	6,387,696	4.3566	0.37%
2013-06-25	0	5.410	5.390	5.400	5.100	5.510	5,349,202	28,413,359	5.3117	4.320	4.304	4.312	4.073	4.400	6,698,505	4.2417	-0.73%
2013-06-24	0	5.450	5.450	5.490	5.370	5.720	3,864,752	21,173,263	5.4786	4.352	4.352	4.384	4.288	4.568	4,839,612	4.3750	-5.05%
2013-06-21	0	5.740	5.700	5.750	5.610	5.810	6,205,900	35,306,159	5.6891	4.584	4.552	4.592	4.480	4.640	7,771,300	4.5431	-0.69%
2013-06-20	0	5.780	5.780	5.790	5.660	5.970	5,540,500	32,204,102	5.8125	4.616	4.616	4.624	4.520	4.767	6,938,057	4.6417	-1.37%
2013-06-19	0	5.860	5.850	5.860	5.850	6.200	4,351,906	25,809,985	5.9307	4.680	4.672	4.680	4.672	4.951	5,449,648	4.7361	-3.93%
2013-06-18	0	6.100	6.110	6.140	6.060	6.240	3,882,504	23,909,821	6.1584	4.871	4.879	4.903	4.839	4.983	4,861,842	4.9179	-1.29%
2013-06-17	0	6.180	6.150	6.190	5.880	6.200	5,361,000	32,864,270	6.1302	4.935	4.911	4.943	4.696	4.951	6,713,279	4.8954	4.75%
2013-06-14	0	5.900	5.950	5.970	5.770	5.980	4,672,500	27,660,187	5.9198	4.712	4.751	4.767	4.608	4.775	5,851,110	4.7273	2.25%
2013-06-13	0	5.770	5.730	5.770	5.560	5.820	4,656,820	26,452,151	5.6803	4.608	4.576	4.608	4.440	4.648	5,831,474	4.5361	-1.54%
2013-06-11	0	5.860	5.850	5.860	5.800	6.120	3,185,826	18,895,962	5.9313	4.680	4.672	4.680	4.632	4.887	3,989,431	4.7365	-1.68%
2013-06-10	0	5.960	5.960	6.000	5.820	6.140	7,538,700	45,213,352	5.9975	4.759	4.759	4.791	4.648	4.903	9,440,291	4.7894	3.29%
2013-06-07	0	5.770	5.770	5.780	5.750	6.400	13,962,222	83,155,262	5.9557	4.608	4.608	4.616	4.592	5.111	17,484,107	4.7560	-8.41%
2013-06-06	0	6.300	6.290	6.330	6.280	6.470	3,480,000	22,133,422	6.3602	5.031	5.023	5.055	5.015	5.167	4,357,809	5.0790	-1.87%
2013-06-05	0	6.420	6.400	6.430	6.300	6.570	4,635,200	29,630,011	6.3924	5.127	5.111	5.135	5.031	5.247	5,804,401	5.1047	-2.28%
2013-06-04	0	6.570	6.500	6.560	6.400	6.730	8,153,374	53,452,485	6.5559	5.247	5.191	5.239	5.111	5.374	10,210,013	5.2353	2.66%
2013-06-03	0	6.400	6.400	6.410	6.350	6.650	9,062,618	58,377,397	6.4416	5.111	5.111	5.119	5.071	5.310	11,348,608	5.1440	-1.99%
2013-05-31	0	6.530	6.520	6.570	6.440	6.930	17,211,500	113,130,051	6.5729	5.215	5.207	5.247	5.143	5.534	21,552,995	5.2489	-5.09%
2013-05-30	0	6.880	6.880	6.890	6.150	6.930	40,064,524	270,993,350	6.7639	5.494	5.494	5.502	4.911	5.534	50,170,555	5.4014	10.43%
2013-05-29	0	6.230	6.260	6.280	5.600	6.450	21,956,261	134,846,894	6.1416	4.975	4.999	5.015	4.472	5.151	27,494,593	4.9045	12.86%
2013-05-28	0	5.520	5.500	5.520	5.290	5.570	4,313,500	23,700,050	5.4944	4.408	4.392	4.408	4.224	4.448	5,401,554	4.3876	4.55%
2013-05-27	1	5.280	5.270	5.280	5.220	5.310	511,333	2,689,745	5.2603	4.216	4.208	4.216	4.169	4.240	640,314	4.2007	-0.19%
2013-05-24	0	5.290	5.250	5.290	5.220	5.410	2,171,508	11,470,138	5.2821	4.224	4.192	4.224	4.169	4.320	2,719,258	4.2181	1.15%
2013-05-23	0	5.400	5.400	5.430	5.390	5.650	3,024,500	16,653,777	5.5063	4.177	4.177	4.200	4.169	4.370	3,910,521	4.2587	-3.91%
2013-05-22	0	5.620	5.620	5.640	5.610	5.740	1,919,000	10,856,842	5.6576	4.347	4.347	4.362	4.339	4.439	2,481,167	4.3757	-1.75%
2013-05-21	0	5.720	5.700	5.720	5.560	5.720	1,997,000	11,253,045	5.6350	4.424	4.409	4.424	4.300	4.424	2,582,017	4.3582	1.06%
2013-05-20	0	5.660	5.660	5.670	5.500	5.710	3,704,500	20,879,486	5.6362	4.378	4.378	4.385	4.254	4.416	4,789,725	4.3592	3.10%
2013-05-16	0	5.490	5.470	5.480	5.450	5.630	2,293,000	12,686,670	5.5328	4.246	4.231	4.238	4.215	4.354	2,964,729	4.2792	0.37%
2013-05-15	0	5.470	5.460	5.470	5.370	5.520	2,707,499	14,789,630	5.4625	4.231	4.223	4.231	4.153	4.269	3,500,655	4.2248	0.55%
2013-05-14	0	5.440	5.440	5.470	5.420	5.520	1,084,500	5,929,530	5.4675	4.207	4.207	4.231	4.192	4.269	1,402,202	4.2287	0.00%
2013-05-13	0	5.440	5.430	5.450	5.370	5.590	1,762,341	9,697,858	5.5028	4.207	4.200	4.215	4.153	4.323	2,278,615	4.2560	-2.33%
2013-05-10	0	5.570	5.560	5.580	5.510	5.590	1,294,623	7,201,432	5.5626	4.308	4.300	4.316	4.262	4.323	1,673,880	4.3022	0.54%
2013-05-09	0	5.540	5.530	5.550	5.500	5.560	2,388,500	13,232,532	5.5401	4.285	4.277	4.293	4.254	4.300	3,088,206	4.2849	0.18%
2013-05-08	0	5.530	5.530	5.540	5.480	5.580	1,695,500	9,370,427	5.5266	4.277	4.277	4.285	4.238	4.316	2,192,193	4.2745	0.00%
2013-05-07	0	5.530	5.520	5.540	5.460	5.570	1,421,400	7,862,663	5.5316	4.277	4.269	4.285	4.223	4.308	1,837,796	4.2783	1.65%
2013-05-06	0	5.440	5.440	5.470	5.420	5.550	1,548,487	8,495,899	5.4866	4.207	4.207	4.231	4.192	4.293	2,002,113	4.2435	-0.73%
2013-05-03	0	5.480	5.470	5.480	5.400	5.550	1,383,893	7,607,956	5.4975	4.238	4.231	4.238	4.177	4.293	1,789,301	4.2519	0.74%
2013-05-02	0	5.440	5.430	5.440	5.430	5.520	1,854,900	10,124,932	5.4585	4.207	4.200	4.207	4.200	4.269	2,398,289	4.2217	-1.45%
2013-04-30	0	5.520	5.470	5.520	5.410	5.520	2,358,227	12,947,142	5.4902	4.269	4.231	4.269	4.184	4.269	3,049,064	4.2463	1.66%
2013-04-29	0	5.430	5.410	5.430	5.290	5.440	2,044,501	11,014,537	5.3874	4.200	4.184	4.200	4.091	4.207	2,643,433	4.1668	2.07%
2013-04-26	0	5.320	5.280	5.320	5.260	5.400	1,699,300	9,032,637	5.3155	4.115	4.084	4.115	4.068	4.177	2,197,106	4.1112	-0.75%
2013-04-25	0	5.360	5.340	5.360	5.240	5.370	3,416,301	18,116,039	5.3028	4.146	4.130	4.146	4.053	4.153	4,417,099	4.1013	0.37%
2013-04-24	0	5.340	5.330	5.340	5.130	5.350	3,056,500	16,054,097	5.2524	4.130	4.122	4.130	3.968	4.138	3,951,895	4.0624	4.50%
2013-04-23	0	5.110	5.100	5.170	5.090	5.210	2,495,000	12,773,478	5.1196	3.952	3.944	3.999	3.937	4.030	3,225,905	3.9597	-1.35%
2013-04-22	0	5.180	5.130	5.190	5.130	5.210	2,292,000	11,824,862	5.1592	4.006	3.968	4.014	3.968	4.030	2,963,436	3.9903	-0.19%
2013-04-19	0	5.190	5.180	5.200	5.150	5.280	1,969,500	10,247,550	5.2031	4.014	4.006	4.022	3.983	4.084	2,546,461	4.0242	0.19%
2013-04-18	0	5.180	5.190	5.210	5.100	5.260	1,145,766	5,935,070	5.1800	4.006	4.014	4.030	3.944	4.068	1,481,416	4.0064	-1.33%
2013-04-17	0	5.250	5.240	5.280	5.230	5.380	2,106,721	11,124,901	5.2807	4.060	4.053	4.084	4.045	4.161	2,723,880	4.0842	-0.57%
2013-04-16	0	5.280	5.270	5.290	5.070	5.350	2,058,084	10,803,814	5.2495	4.084	4.076	4.091	3.921	4.138	2,660,995	4.0601	2.13%
2013-04-15	0	5.170	5.140	5.180	5.100	5.230	1,452,500	7,489,920	5.1566	3.999	3.975	4.006	3.944	4.045	1,878,007	3.9882	-0.19%
2013-04-12	0	5.180	5.160	5.200	5.140	5.240	1,318,500	6,828,889	5.1793	4.006	3.991	4.022	3.975	4.053	1,704,752	4.0058	-0.38%
2013-04-11	0	5.200	5.140	5.220	5.110	5.230	1,439,500	7,441,220	5.1693	4.022	3.975	4.037	3.952	4.045	1,861,198	3.9981	0.97%
2013-04-10	0	5.150	5.140	5.150	5.000	5.220	1,144,500	5,898,070	5.1534	3.983	3.975	3.983	3.867	4.037	1,479,779	3.9858	-0.77%
2013-04-09	0	5.190	5.140	5.190	4.990	5.200	1,519,500	7,839,810	5.1595	4.014	3.975	4.014	3.859	4.022	1,964,634	3.9905	4.01%
2013-04-08	0	4.990	5.000	5.010	4.930	5.070	1,557,500	7,785,215	4.9985	3.859	3.867	3.875	3.813	3.921	2,013,766	3.8660	-1.19%
2013-04-05	0	5.050	5.050	5.060	5.040	5.300	2,892,500	14,728,567	5.0920	3.906	3.906	3.914	3.898	4.099	3,739,851	3.9383	-3.99%
2013-04-03	0	5.260	5.250	5.260	5.150	5.300	2,437,500	12,727,095	5.2214	4.068	4.060	4.068	3.983	4.099	3,151,560	4.0383	1.54%
2013-04-02	0	5.180	5.150	5.180	5.100	5.320	1,605,500	8,325,025	5.1853	4.006	3.983	4.006	3.944	4.115	2,075,828	4.0105	-1.89%
2013-03-28	0	5.280	5.220	5.280	5.200	5.440	3,603,000	19,054,159	5.2884	4.084	4.037	4.084	4.022	4.207	4,658,491	4.0902	-2.04%
2013-03-27	0	5.390	5.380	5.390	5.020	5.390	8,082,500	42,415,201	5.2478	4.169	4.161	4.169	3.883	4.169	10,450,250	4.0588	9.78%
2013-03-26	0	4.910	4.840	4.870	4.830	4.990	2,518,500	12,445,688	4.9417	3.798	3.743	3.767	3.736	3.859	3,256,289	3.8220	0.00%
2013-03-25	0	4.910	4.840	4.930	4.820	4.930	2,328,000	11,373,967	4.8857	3.798	3.743	3.813	3.728	3.813	3,009,982	3.7787	1.45%
2013-03-22	0	4.840	4.840	4.870	4.820	4.980	4,368,499	21,341,563	4.8853	3.743	3.743	3.767	3.728	3.852	5,648,241	3.7784	-3.01%
2013-03-21	0	4.990	4.950	4.990	4.880	4.990	2,876,500	14,231,861	4.9476	3.859	3.828	3.859	3.774	3.859	3,719,164	3.8266	1.22%
2013-03-20	0	4.930	4.930	4.960	4.880	4.960	2,712,500	13,371,035	4.9294	3.813	3.813	3.836	3.774	3.836	3,507,121	3.8125	0.41%
2013-03-19	0	4.910	4.900	4.940	4.870	4.990	3,354,804	16,545,033	4.9317	3.798	3.790	3.821	3.767	3.859	4,337,586	3.8143	-0.81%
2013-03-18	0	4.950	4.930	4.970	4.810	5.000	5,028,617	24,828,094	4.9374	3.828	3.813	3.844	3.720	3.867	6,501,739	3.8187	-1.00%
2013-03-15	0	5.000	4.990	5.000	4.920	5.190	15,577,700	79,376,765	5.0955	3.867	3.859	3.867	3.805	4.014	20,141,153	3.9410	1.01%
2013-03-14	0	4.950	4.900	4.960	4.810	4.960	5,579,100	27,202,987	4.8759	3.828	3.790	3.836	3.720	3.836	7,213,485	3.7711	0.20%
2013-03-13	0	4.940	4.900	4.940	4.850	5.050	4,124,500	20,322,340	4.9272	3.821	3.790	3.821	3.751	3.906	5,332,763	3.8108	-1.20%
2013-03-12	0	5.000	4.970	5.000	4.950	5.110	3,443,500	17,290,955	5.0213	3.867	3.844	3.867	3.828	3.952	4,452,266	3.8836	-0.40%
2013-03-11	0	5.020	5.020	5.050	5.020	5.300	2,818,000	14,361,981	5.0965	3.883	3.883	3.906	3.883	4.099	3,643,527	3.9418	-3.83%
2013-03-08	0	5.220	5.170	5.220	5.100	5.230	3,212,900	16,660,598	5.1855	4.037	3.999	4.037	3.944	4.045	4,154,112	4.0106	2.55%
2013-03-07	0	5.090	5.090	5.100	5.090	5.180	1,167,316	5,978,668	5.1217	3.937	3.937	3.944	3.937	4.006	1,509,279	3.9613	-0.97%
2013-03-06	0	5.140	5.130	5.140	5.130	5.190	1,489,871	7,680,008	5.1548	3.975	3.968	3.975	3.968	4.014	1,926,325	3.9869	-0.77%
2013-03-05	0	5.180	5.150	5.190	5.040	5.200	1,638,118	8,422,350	5.1415	4.006	3.983	4.014	3.898	4.022	2,118,001	3.9766	1.37%
2013-03-04	0	5.110	5.100	5.130	5.000	5.190	3,945,902	20,252,921	5.1326	3.952	3.944	3.968	3.867	4.014	5,101,845	3.9697	0.99%
2013-03-01	0	5.060	5.070	5.080	5.040	5.160	1,805,160	9,125,905	5.0555	3.914	3.921	3.929	3.898	3.991	2,333,978	3.9100	0.20%
2013-02-28	0	5.050	5.050	5.070	5.040	5.260	4,306,100	21,966,425	5.1012	3.906	3.906	3.921	3.898	4.068	5,567,562	3.9454	0.20%
2013-02-27	0	5.040	5.000	5.040	5.000	5.050	1,553,000	7,801,112	5.0233	3.898	3.867	3.898	3.867	3.906	2,007,948	3.8851	-0.20%
2013-02-26	0	5.050	5.040	5.050	4.920	5.100	2,432,200	12,232,959	5.0296	3.906	3.898	3.906	3.805	3.944	3,144,708	3.8900	0.60%
2013-02-25	0	5.020	5.000	5.050	4.960	5.160	1,175,107	5,919,560	5.0375	3.883	3.867	3.906	3.836	3.991	1,519,352	3.8961	-1.57%
2013-02-22	0	5.100	5.090	5.100	4.930	5.150	3,449,500	17,462,795	5.0624	3.944	3.937	3.944	3.813	3.983	4,460,023	3.9154	1.80%
2013-02-21	0	5.010	4.990	5.040	4.990	5.130	3,702,197	18,663,091	5.0411	3.875	3.859	3.898	3.859	3.968	4,786,747	3.8989	-2.72%
2013-02-20	0	5.150	5.150	5.190	5.100	5.270	7,443,500	38,638,597	5.1909	3.983	3.983	4.014	3.944	4.076	9,624,057	4.0148	-0.39%
2013-02-19	0	5.170	5.150	5.190	5.100	5.330	2,944,000	15,254,487	5.1816	3.999	3.983	4.014	3.944	4.122	3,806,438	4.0075	-2.08%
2013-02-18	0	5.280	5.260	5.290	5.200	5.440	1,952,500	10,363,612	5.3079	4.084	4.068	4.091	4.022	4.207	2,524,481	4.1052	-2.58%
2013-02-15	0	5.420	5.380	5.420	5.320	5.460	2,339,668	12,684,242	5.4214	4.192	4.161	4.192	4.115	4.223	3,025,069	4.1930	1.31%
2013-02-14	0	5.350	5.320	5.360	5.290	5.470	2,012,732	10,805,613	5.3686	4.138	4.115	4.146	4.091	4.231	2,602,357	4.1522	0.00%
2013-02-08	0	5.350	5.330	5.340	5.330	5.480	2,480,000	13,312,552	5.3680	4.138	4.122	4.130	4.122	4.238	3,206,511	4.1517	-2.19%
2013-02-07	0	5.470	5.460	5.470	5.420	5.490	2,280,800	12,462,516	5.4641	4.231	4.223	4.231	4.192	4.246	2,948,955	4.2261	0.55%
2013-02-06	0	5.440	5.400	5.450	5.230	5.480	1,610,494	8,751,940	5.4343	4.207	4.177	4.215	4.045	4.238	2,082,285	4.2030	0.74%
2013-02-05	0	5.400	5.350	5.400	5.200	5.420	3,392,500	18,167,341	5.3551	4.177	4.138	4.177	4.022	4.192	4,386,325	4.1418	-1.46%
2013-02-04	0	5.480	5.430	5.480	5.320	5.490	1,505,000	8,172,790	5.4304	4.238	4.200	4.238	4.115	4.246	1,945,886	4.2000	0.55%
2013-02-01	0	5.450	5.420	5.450	5.260	5.490	1,805,500	9,715,965	5.3813	4.215	4.192	4.215	4.068	4.246	2,334,417	4.1621	0.93%
2013-01-31	0	5.400	5.400	5.430	5.300	5.430	2,098,790	11,267,914	5.3688	4.177	4.177	4.200	4.099	4.200	2,713,626	4.1523	0.93%
2013-01-30	0	5.350	5.340	5.350	5.280	5.430	2,791,000	14,950,630	5.3567	4.138	4.130	4.138	4.084	4.200	3,608,617	4.1430	-0.93%
2013-01-29	0	5.400	5.380	5.400	5.260	5.470	3,906,000	21,098,927	5.4017	4.177	4.161	4.177	4.068	4.231	5,050,254	4.1778	2.27%
2013-01-28	0	5.280	5.270	5.280	5.200	5.510	3,186,000	16,862,495	5.2927	4.084	4.076	4.084	4.022	4.262	4,119,332	4.0935	-2.22%
2013-01-25	0	5.400	5.360	5.430	5.320	5.570	6,276,614	33,993,330	5.4159	4.177	4.146	4.200	4.115	4.308	8,115,334	4.1888	1.12%
2013-01-24	0	5.340	5.320	5.340	5.320	5.570	5,236,000	28,527,368	5.4483	4.130	4.115	4.130	4.115	4.308	6,769,875	4.2139	-3.09%
2013-01-23	0	5.510	5.500	5.540	5.490	5.720	4,144,603	23,024,816	5.5554	4.262	4.254	4.285	4.246	4.424	5,358,755	4.2967	-3.67%
2013-01-22	0	5.720	5.720	5.740	5.680	5.750	3,991,117	22,839,575	5.7226	4.424	4.424	4.439	4.393	4.447	5,160,306	4.4260	0.18%
2013-01-21	0	5.710	5.700	5.710	5.600	5.710	6,276,500	35,659,244	5.6814	4.416	4.409	4.416	4.331	4.416	8,115,187	4.3941	3.07%
2013-01-18	0	5.540	5.500	5.540	5.450	5.540	3,551,250	19,610,400	5.5221	4.285	4.254	4.285	4.215	4.285	4,591,581	4.2709	1.65%
2013-01-17	0	5.450	5.430	5.450	5.400	5.500	2,271,000	12,382,357	5.4524	4.215	4.200	4.215	4.177	4.254	2,936,284	4.2170	0.74%
2013-01-16	0	5.410	5.370	5.410	5.380	5.420	2,088,000	11,290,900	5.4075	4.184	4.153	4.184	4.161	4.192	2,699,675	4.1823	0.00%
2013-01-15	0	5.410	5.400	5.420	5.360	5.420	3,009,500	16,265,707	5.4048	4.184	4.177	4.192	4.146	4.192	3,891,126	4.1802	0.74%
2013-01-14	0	5.370	5.360	5.370	5.290	5.460	2,592,500	13,915,467	5.3676	4.153	4.146	4.153	4.091	4.223	3,351,967	4.1514	-1.47%
2013-01-11	0	5.450	5.410	5.470	5.260	5.500	4,522,000	24,128,307	5.3358	4.215	4.184	4.231	4.068	4.254	5,846,710	4.1268	0.37%
2013-01-10	0	5.430	5.420	5.430	5.400	5.500	3,635,394	19,730,860	5.4274	4.200	4.192	4.200	4.177	4.254	4,700,375	4.1977	-0.73%
2013-01-09	0	5.470	5.440	5.490	5.260	5.500	5,130,329	27,986,775	5.4552	4.231	4.207	4.246	4.068	4.254	6,633,248	4.2192	3.80%
2013-01-08	0	5.270	5.250	5.290	5.140	5.300	4,708,000	24,690,660	5.2444	4.076	4.060	4.091	3.975	4.099	6,087,198	4.0562	2.53%
2013-01-07	0	5.140	5.110	5.180	5.070	5.180	3,817,000	19,594,708	5.1335	3.975	3.952	4.006	3.921	4.006	4,935,182	3.9704	0.98%
2013-01-04	0	5.090	5.060	5.090	4.970	5.090	2,740,500	13,767,232	5.0236	3.937	3.914	3.937	3.844	3.937	3,543,323	3.8854	1.80%
2013-01-03	0	5.000	4.990	5.000	4.900	5.080	2,920,900	14,615,962	5.0039	3.867	3.859	3.867	3.790	3.929	3,776,571	3.8702	-1.19%
2013-01-02	0	5.060	5.050	5.060	4.950	5.060	2,986,836	15,000,379	5.0222	3.914	3.906	3.914	3.828	3.914	3,861,823	3.8843	2.22%
2012-12-31	0	4.950	4.920	4.960	4.850	4.960	1,021,000	5,032,085	4.9286	3.828	3.805	3.836	3.751	3.836	1,320,100	3.8119	0.81%
2012-12-28	0	4.910	4.900	4.930	4.850	4.950	3,151,500	15,468,255	4.9082	3.798	3.790	3.813	3.751	3.828	4,074,725	3.7961	2.29%
2012-12-27	0	4.800	4.790	4.820	4.780	4.850	1,560,000	7,490,560	4.8016	3.712	3.705	3.728	3.697	3.751	2,016,999	3.7137	0.42%
2012-12-24	0	4.780	4.770	4.780	4.750	4.830	914,000	4,374,769	4.7864	3.697	3.689	3.697	3.674	3.736	1,181,754	3.7019	-1.65%
2012-12-21	0	4.860	4.830	4.870	4.820	4.900	2,895,500	14,030,292	4.8456	3.759	3.736	3.767	3.728	3.790	3,743,730	3.7477	-0.21%
2012-12-20	0	4.870	4.860	4.880	4.830	4.890	1,743,000	8,475,682	4.8627	3.767	3.759	3.774	3.736	3.782	2,253,608	3.7609	0.00%
2012-12-19	0	4.870	4.840	4.880	4.700	4.880	2,521,900	12,085,867	4.7924	3.767	3.743	3.774	3.635	3.774	3,260,685	3.7065	2.96%
2012-12-18	0	4.730	4.740	4.750	4.680	4.750	1,697,460	7,983,161	4.7030	3.658	3.666	3.674	3.620	3.674	2,194,727	3.6374	0.64%
2012-12-17	0	4.700	4.690	4.720	4.640	4.720	1,480,540	6,916,403	4.6715	3.635	3.627	3.651	3.589	3.651	1,914,261	3.6131	0.43%
2012-12-14	0	4.680	4.650	4.670	4.610	4.680	1,399,500	6,503,945	4.6473	3.620	3.596	3.612	3.565	3.620	1,809,480	3.5944	0.86%
2012-12-13	0	4.640	4.600	4.640	4.580	4.650	2,559,000	11,792,130	4.6081	3.589	3.558	3.589	3.542	3.596	3,308,653	3.5640	0.22%
2012-12-12	0	4.630	4.630	4.640	4.530	4.640	2,688,500	12,303,745	4.5764	3.581	3.581	3.589	3.504	3.589	3,476,090	3.5395	2.43%
2012-12-11	0	4.520	4.490	4.540	4.470	4.590	1,647,000	7,459,319	4.5290	3.496	3.473	3.511	3.457	3.550	2,129,485	3.5029	1.12%
2012-12-10	0	4.470	4.440	4.470	4.430	4.530	1,444,000	6,460,205	4.4738	3.457	3.434	3.457	3.426	3.504	1,867,017	3.4602	-0.22%
2012-12-07	0	4.480	4.470	4.480	4.430	4.550	1,580,500	7,087,350	4.4842	3.465	3.457	3.465	3.426	3.519	2,043,504	3.4682	0.22%
2012-12-06	0	4.470	4.470	4.480	4.430	4.520	993,500	4,445,715	4.4748	3.457	3.457	3.465	3.426	3.496	1,284,544	3.4609	-0.22%
2012-12-05	0	4.480	4.470	4.500	4.440	4.550	2,287,500	10,280,449	4.4942	3.465	3.457	3.480	3.434	3.519	2,957,618	3.4759	1.13%
2012-12-04	0	4.430	4.410	4.430	4.400	4.500	2,017,000	8,993,367	4.4588	3.426	3.411	3.426	3.403	3.480	2,607,876	3.4485	-0.23%
2012-12-03	0	4.440	4.420	4.440	4.370	4.630	3,700,481	16,655,155	4.5008	3.434	3.419	3.434	3.380	3.581	4,784,529	3.4810	-3.27%
2012-11-30	0	4.590	4.650	4.700	4.380	4.660	3,307,000	14,765,190	4.4648	3.550	3.596	3.635	3.388	3.604	4,275,778	3.4532	4.32%
2012-11-29	0	4.400	4.390	4.400	4.350	4.420	1,994,000	8,751,695	4.3890	3.403	3.395	3.403	3.364	3.419	2,578,138	3.3946	0.92%
2012-11-28	0	4.360	4.330	4.370	4.330	4.420	1,249,500	5,438,330	4.3524	3.372	3.349	3.380	3.349	3.419	1,615,538	3.3663	-1.36%
2012-11-27	0	4.420	4.400	4.410	4.300	4.440	3,193,500	13,981,745	4.3782	3.419	3.403	3.411	3.326	3.434	4,129,029	3.3862	0.91%
2012-11-26	0	4.380	4.360	4.380	4.250	4.380	3,421,000	14,739,427	4.3085	3.388	3.372	3.388	3.287	3.388	4,423,174	3.3323	2.58%
2012-11-23	0	4.270	4.260	4.270	4.210	4.270	1,119,500	4,746,465	4.2398	3.303	3.295	3.303	3.256	3.303	1,447,455	3.2792	0.47%
2012-11-22	0	4.250	4.250	4.260	4.210	4.290	1,239,500	5,248,117	4.2341	3.287	3.287	3.295	3.256	3.318	1,602,609	3.2747	-0.93%
2012-11-21	0	4.290	4.280	4.290	4.220	4.300	2,229,000	9,522,110	4.2719	3.318	3.310	3.318	3.264	3.326	2,881,981	3.3040	2.14%
2012-11-20	0	4.200	4.200	4.210	4.170	4.230	3,571,000	15,012,772	4.2041	3.248	3.248	3.256	3.225	3.272	4,617,117	3.2515	0.72%
2012-11-19	0	4.170	4.170	4.180	4.100	4.200	2,239,500	9,319,212	4.1613	3.225	3.225	3.233	3.171	3.248	2,895,557	3.2185	-0.95%
2012-11-16	0	4.210	4.160	4.210	4.160	4.230	2,601,500	10,926,235	4.2000	3.256	3.217	3.256	3.217	3.272	3,363,604	3.2484	0.24%
2012-11-15	0	4.200	4.190	4.200	4.000	4.210	9,711,500	40,609,243	4.1816	3.248	3.241	3.248	3.094	3.256	12,556,462	3.2341	1.45%
2012-11-14	0	4.140	4.140	4.150	4.080	4.200	4,093,000	16,967,817	4.1456	3.202	3.202	3.210	3.156	3.248	5,292,035	3.2063	1.47%
2012-11-13	0	4.080	4.070	4.090	4.050	4.160	4,092,000	16,704,380	4.0822	3.156	3.148	3.163	3.132	3.217	5,290,742	3.1573	-1.45%
2012-11-12	0	4.140	4.130	4.150	4.120	4.190	4,911,500	20,394,445	4.1524	3.202	3.194	3.210	3.187	3.241	6,350,313	3.2116	-1.19%
2012-11-09	0	4.190	4.180	4.190	4.110	4.240	5,312,500	22,221,255	4.1828	3.241	3.233	3.241	3.179	3.279	6,868,785	3.2351	0.48%
2012-11-08	0	4.170	4.160	4.170	4.110	4.180	4,422,500	18,378,210	4.1556	3.225	3.217	3.225	3.179	3.233	5,718,062	3.2141	-1.18%
2012-11-07	0	4.220	4.220	4.230	4.100	4.260	5,331,000	22,490,715	4.2189	3.264	3.264	3.272	3.171	3.295	6,892,705	3.2630	0.96%
2012-11-06	0	4.180	4.170	4.180	3.970	4.180	8,013,000	32,773,172	4.0900	3.233	3.225	3.233	3.071	3.233	10,360,391	3.1633	3.72%
2012-11-05	0	4.030	4.000	4.030	3.920	4.040	3,205,000	12,739,740	3.9750	3.117	3.094	3.117	3.032	3.125	4,143,898	3.0743	1.77%
2012-11-02	0	3.960	3.960	3.970	3.930	3.990	6,825,000	27,040,653	3.9620	3.063	3.063	3.071	3.040	3.086	8,824,369	3.0643	0.25%
2012-11-01	0	3.950	3.930	3.950	3.800	3.960	4,326,091	16,841,470	3.8930	3.055	3.040	3.055	2.939	3.063	5,593,410	3.0109	3.67%
2012-10-31	0	3.810	3.800	3.810	3.760	3.820	4,472,428	16,992,477	3.7994	2.947	2.939	2.947	2.908	2.954	5,782,616	2.9385	0.79%
2012-10-30	0	3.780	3.770	3.780	3.750	3.830	2,074,000	7,828,085	3.7744	2.924	2.916	2.924	2.900	2.962	2,681,574	2.9192	-1.82%
2012-10-29	0	3.850	3.820	3.850	3.800	3.860	1,207,519	4,624,831	3.8300	2.978	2.954	2.978	2.939	2.985	1,561,259	2.9622	1.58%
2012-10-26	0	3.790	3.780	3.800	3.780	3.950	4,472,500	17,073,245	3.8174	2.931	2.924	2.939	2.924	3.055	5,782,709	2.9525	-3.07%
2012-10-25	0	3.910	3.900	3.930	3.890	4.020	3,736,500	14,672,322	3.9268	3.024	3.016	3.040	3.009	3.109	4,831,099	3.0371	-1.76%
2012-10-24	0	3.980	3.970	3.980	3.890	4.040	3,757,500	14,951,880	3.9792	3.078	3.071	3.078	3.009	3.125	4,858,251	3.0776	1.27%
2012-10-22	0	3.930	3.920	3.950	3.880	3.960	3,216,500	12,658,052	3.9353	3.040	3.032	3.055	3.001	3.063	4,158,767	3.0437	0.51%
2012-10-19	0	3.910	3.910	3.920	3.910	3.980	4,285,500	16,888,185	3.9408	3.024	3.024	3.032	3.024	3.078	5,540,928	3.0479	-0.76%
2012-10-18	0	3.940	3.930	3.940	3.880	3.980	6,414,500	25,233,686	3.9339	3.047	3.040	3.047	3.001	3.078	8,293,614	3.0425	1.81%
2012-10-17	0	3.870	3.860	3.880	3.850	3.950	3,849,395	15,021,523	3.9023	2.993	2.985	3.001	2.978	3.055	4,977,067	3.0181	-0.51%
2012-10-16	0	3.890	3.870	3.900	3.870	3.950	1,819,500	7,079,185	3.8907	3.009	2.993	3.016	2.993	3.055	2,352,518	3.0092	0.26%
2012-10-15	0	3.880	3.860	3.890	3.830	3.900	1,662,000	6,424,745	3.8657	3.001	2.985	3.009	2.962	3.016	2,148,879	2.9898	0.78%
2012-10-12	0	3.850	3.850	3.860	3.840	3.920	3,194,279	12,343,844	3.8644	2.978	2.978	2.985	2.970	3.032	4,130,036	2.9888	-1.53%
2012-10-11	0	3.910	3.880	3.920	3.870	3.930	2,640,994	10,299,406	3.8998	3.024	3.001	3.032	2.993	3.040	3,414,667	3.0162	0.77%
2012-10-10	0	3.880	3.880	3.890	3.860	3.920	2,655,552	10,328,790	3.8895	3.001	3.001	3.009	2.985	3.032	3,433,490	3.0082	-0.26%
2012-10-09	0	3.890	3.880	3.900	3.790	4.000	3,544,027	13,813,585	3.8977	3.009	3.001	3.016	2.931	3.094	4,582,242	3.0146	1.83%
2012-10-08	0	3.820	3.810	3.840	3.800	3.930	2,352,500	9,023,552	3.8357	2.954	2.947	2.970	2.939	3.040	3,041,660	2.9667	-2.30%
2012-10-05	0	3.910	3.900	3.910	3.860	3.950	3,796,950	14,836,809	3.9076	3.024	3.016	3.024	2.985	3.055	4,909,258	3.0222	2.09%
2012-10-04	0	3.830	3.820	3.830	3.710	3.830	2,249,000	8,538,820	3.7967	2.962	2.954	2.962	2.869	2.962	2,907,840	2.9365	2.96%
2012-10-03	0	3.720	3.710	3.740	3.710	3.810	3,298,052	12,362,683	3.7485	2.877	2.869	2.893	2.869	2.947	4,264,209	2.8992	0.00%
2012-09-28	0	3.720	3.720	3.740	3.710	3.780	3,191,405	11,927,615	3.7374	2.877	2.877	2.893	2.869	2.924	4,126,320	2.8906	-0.80%
2012-09-27	0	3.750	3.740	3.760	3.700	3.790	4,029,679	15,100,818	3.7474	2.900	2.893	2.908	2.862	2.931	5,210,165	2.8983	-1.06%
2012-09-26	0	3.790	3.750	3.790	3.700	3.800	3,898,084	14,653,851	3.7592	2.931	2.900	2.931	2.862	2.939	5,040,019	2.9075	-1.04%
2012-09-25	0	3.830	3.810	3.830	3.760	3.850	1,693,201	6,446,278	3.8072	2.962	2.947	2.962	2.908	2.978	2,189,220	2.9446	-1.03%
2012-09-24	0	3.870	3.850	3.870	3.760	3.890	2,881,010	11,036,293	3.8307	2.993	2.978	2.993	2.908	3.009	3,724,996	2.9628	0.52%
2012-09-21	0	3.850	3.850	3.860	3.760	3.860	2,678,776	10,253,697	3.8278	2.978	2.978	2.985	2.908	2.985	3,463,517	2.9605	3.22%
2012-09-20	0	3.730	3.730	3.780	3.720	3.830	1,832,500	6,905,935	3.7686	2.885	2.885	2.924	2.877	2.962	2,369,327	2.9147	-1.84%
2012-09-19	0	3.800	3.800	3.840	3.740	3.840	1,855,096	7,072,616	3.8125	2.939	2.939	2.970	2.893	2.970	2,398,542	2.9487	1.33%
2012-09-18	0	3.750	3.750	3.770	3.710	3.790	1,604,764	6,031,983	3.7588	2.900	2.900	2.916	2.869	2.931	2,074,876	2.9072	-1.06%
2012-09-17	0	3.790	3.770	3.800	3.710	3.850	3,319,348	12,525,006	3.7733	2.931	2.916	2.939	2.869	2.978	4,291,744	2.9184	0.26%
2012-09-14	0	3.780	3.750	3.770	3.670	3.820	8,100,500	30,491,347	3.7641	2.924	2.900	2.916	2.838	2.954	10,473,524	2.9113	4.42%
2012-09-13	0	3.620	3.610	3.630	3.580	3.640	4,903,500	17,729,810	3.6157	2.800	2.792	2.808	2.769	2.815	6,339,969	2.7965	0.28%
2012-09-12	0	3.610	3.600	3.610	3.590	3.630	3,532,000	12,765,212	3.6142	2.792	2.784	2.792	2.777	2.808	4,566,692	2.7953	0.84%
2012-09-11	0	3.580	3.570	3.610	3.520	3.620	1,246,500	4,446,925	3.5675	2.769	2.761	2.792	2.722	2.800	1,611,659	2.7592	-0.83%
2012-09-10	0	3.610	3.590	3.620	3.510	3.620	3,016,250	10,764,060	3.5687	2.792	2.777	2.800	2.715	2.800	3,899,854	2.7601	0.56%
2012-09-07	0	3.590	3.560	3.580	3.500	3.650	5,770,500	20,613,765	3.5723	2.777	2.753	2.769	2.707	2.823	7,460,955	2.7629	4.66%
2012-09-06	0	3.430	3.420	3.440	3.400	3.510	3,341,881	11,504,454	3.4425	2.653	2.645	2.661	2.630	2.715	4,320,878	2.6625	-1.15%
2012-09-05	0	3.470	3.450	3.480	3.400	3.560	3,550,008	12,315,722	3.4692	2.684	2.668	2.692	2.630	2.753	4,589,975	2.6832	-2.25%
2012-09-04	0	3.550	3.560	3.570	3.540	3.610	1,341,000	4,785,170	3.5684	2.746	2.753	2.761	2.738	2.792	1,733,843	2.7599	-0.56%
2012-09-03	0	3.570	3.570	3.580	3.540	3.720	2,969,000	10,755,245	3.6225	2.761	2.761	2.769	2.738	2.877	3,838,762	2.8017	-2.46%
2012-08-31	0	3.660	3.650	3.690	3.510	3.710	2,894,216	10,558,623	3.6482	2.831	2.823	2.854	2.715	2.869	3,742,070	2.8216	3.10%
2012-08-30	0	3.550	3.550	3.570	3.530	3.620	3,107,500	11,107,162	3.5743	2.746	2.746	2.761	2.730	2.800	4,017,835	2.7645	-0.56%
2012-08-29	0	3.570	3.570	3.590	3.550	3.700	2,296,766	8,256,152	3.5947	2.761	2.761	2.777	2.746	2.862	2,969,599	2.7802	-2.46%
2012-08-28	0	3.660	3.640	3.670	3.590	3.710	3,114,000	11,360,201	3.6481	2.831	2.815	2.838	2.777	2.869	4,026,239	2.8215	2.52%
2012-08-27	0	3.570	3.550	3.590	3.550	3.630	1,963,550	7,077,945	3.6047	2.761	2.746	2.777	2.746	2.808	2,538,768	2.7879	-1.65%
2012-08-24	0	3.630	3.630	3.650	3.620	3.650	2,857,616	10,375,277	3.6307	2.808	2.808	2.823	2.800	2.823	3,694,748	2.8081	-0.82%
2012-08-23	0	3.660	3.640	3.670	3.630	3.670	981,500	3,585,305	3.6529	2.831	2.815	2.838	2.808	2.838	1,269,028	2.8252	0.83%
2012-08-22	0	3.630	3.630	3.650	3.630	3.680	2,069,500	7,531,895	3.6395	2.808	2.808	2.823	2.808	2.846	2,675,755	2.8149	-0.82%
2012-08-21	0	3.660	3.650	3.660	3.630	3.680	1,149,500	4,195,080	3.6495	2.831	2.823	2.831	2.808	2.846	1,486,243	2.8226	0.83%
2012-08-20	0	3.630	3.620	3.630	3.620	3.660	1,512,500	5,507,959	3.6416	2.808	2.800	2.808	2.800	2.831	1,955,584	2.8165	-1.36%
2012-08-17	0	3.680	3.670	3.680	3.620	3.690	828,000	3,034,540	3.6649	2.846	2.838	2.846	2.800	2.854	1,070,561	2.8345	1.38%
2012-08-16	0	3.630	3.630	3.640	3.630	3.690	1,537,000	5,613,062	3.6520	2.808	2.808	2.815	2.808	2.854	1,987,261	2.8245	-1.36%
2012-08-15	0	3.680	3.670	3.680	3.670	3.810	2,509,000	9,282,207	3.6996	2.846	2.838	2.846	2.838	2.947	3,244,006	2.8613	-1.34%
2012-08-14	0	3.730	3.710	3.750	3.690	3.840	3,048,000	11,351,542	3.7243	2.885	2.869	2.900	2.854	2.970	3,940,905	2.8804	-1.32%
2012-08-13	0	3.780	3.780	3.790	3.780	3.830	354,000	1,344,212	3.7972	2.924	2.924	2.931	2.924	2.962	457,704	2.9369	-1.05%
2012-08-10	0	3.820	3.770	3.810	3.760	3.820	884,000	3,347,005	3.7862	2.954	2.916	2.947	2.908	2.954	1,142,966	2.9284	0.26%
2012-08-09	0	3.810	3.790	3.810	3.740	3.840	1,836,664	6,943,004	3.7802	2.947	2.931	2.947	2.893	2.970	2,374,711	2.9237	-0.26%
2012-08-08	0	3.820	3.800	3.820	3.770	3.830	1,281,000	4,865,600	3.7983	2.954	2.939	2.954	2.916	2.962	1,656,266	2.9377	1.06%
2012-08-07	0	3.780	3.760	3.780	3.690	3.800	1,085,144	4,094,694	3.7734	2.924	2.908	2.924	2.854	2.939	1,403,035	2.9185	1.89%
2012-08-06	0	3.710	3.700	3.710	3.680	3.750	1,837,000	6,808,685	3.7064	2.869	2.862	2.869	2.846	2.900	2,375,145	2.8666	0.82%
2012-08-03	0	3.680	3.670	3.690	3.640	3.770	1,607,500	5,898,254	3.6692	2.846	2.838	2.854	2.815	2.916	2,078,414	2.8379	-1.87%
2012-08-02	0	3.750	3.750	3.760	3.700	3.770	1,700,200	6,343,060	3.7308	2.900	2.900	2.908	2.862	2.916	2,198,270	2.8855	0.27%
2012-08-01	0	3.740	3.740	3.770	3.720	3.780	2,066,500	7,735,607	3.7433	2.893	2.893	2.916	2.877	2.924	2,671,877	2.8952	0.27%
2012-07-31	0	3.730	3.720	3.780	3.720	3.850	2,220,500	8,348,392	3.7597	2.885	2.877	2.924	2.877	2.978	2,870,991	2.9078	-2.61%
2012-07-30	0	3.830	3.800	3.830	3.790	3.890	1,743,375	6,676,910	3.8299	2.962	2.939	2.962	2.931	3.009	2,254,093	2.9621	-1.79%
2012-07-27	0	3.900	3.890	3.900	3.830	3.900	2,261,000	8,799,812	3.8920	3.016	3.009	3.016	2.962	3.016	2,923,355	3.0102	2.90%
2012-07-26	0	3.790	3.780	3.800	3.780	3.840	699,202	2,666,398	3.8135	2.931	2.924	2.939	2.924	2.970	904,032	2.9495	-0.26%
2012-07-25	0	3.800	3.780	3.800	3.770	3.870	1,617,957	6,166,783	3.8115	2.939	2.924	2.939	2.916	2.993	2,091,934	2.9479	-2.31%
2012-07-24	0	3.890	3.860	3.880	3.800	3.890	1,998,857	7,677,541	3.8410	3.009	2.985	3.001	2.939	3.009	2,584,418	2.9707	2.64%
2012-07-23	0	3.790	3.790	3.800	3.780	4.050	3,191,812	12,263,436	3.8422	2.931	2.931	2.939	2.924	3.132	4,126,846	2.9716	-5.49%
2012-07-20	0	4.010	3.990	4.000	3.990	4.040	526,000	2,107,840	4.0073	3.101	3.086	3.094	3.086	3.125	680,091	3.0994	0.25%
2012-07-19	0	4.000	3.990	4.010	3.990	4.060	651,500	2,611,796	4.0089	3.094	3.086	3.101	3.086	3.140	842,355	3.1006	0.25%
2012-07-18	0	3.990	3.990	4.010	3.970	4.060	850,585	3,395,165	3.9916	3.086	3.086	3.101	3.071	3.140	1,099,762	3.0872	0.25%
2012-07-17	0	3.980	3.980	4.020	3.970	4.100	1,851,668	7,449,129	4.0229	3.078	3.078	3.109	3.071	3.171	2,394,110	3.1114	-2.93%
2012-07-16	0	4.100	4.050	4.080	3.990	4.110	1,377,988	5,562,051	4.0364	3.171	3.132	3.156	3.086	3.179	1,781,667	3.1218	1.49%
2012-07-13	0	4.040	4.030	4.040	4.000	4.060	485,397	1,961,712	4.0415	3.125	3.117	3.125	3.094	3.140	627,593	3.1258	-0.25%
2012-07-12	0	4.050	4.030	4.050	4.020	4.150	1,060,500	4,302,535	4.0571	3.132	3.117	3.132	3.109	3.210	1,371,171	3.1379	-2.17%
2012-07-11	0	4.140	4.130	4.160	4.090	4.170	789,000	3,255,259	4.1258	3.202	3.194	3.217	3.163	3.225	1,020,136	3.1910	-1.19%
2012-07-10	0	4.190	4.140	4.190	4.050	4.190	1,389,500	5,744,215	4.1340	3.241	3.202	3.241	3.132	3.241	1,796,551	3.1974	2.44%
2012-07-09	0	4.090	4.070	4.100	4.050	4.130	870,500	3,548,850	4.0768	3.163	3.148	3.171	3.132	3.194	1,125,511	3.1531	-1.68%
2012-07-06	0	4.160	4.140	4.150	4.070	4.190	1,553,500	6,419,065	4.1320	3.217	3.202	3.210	3.148	3.241	2,008,594	3.1958	0.97%
2012-07-05	0	4.120	4.100	4.130	4.050	4.160	953,500	3,922,310	4.1136	3.187	3.171	3.194	3.132	3.217	1,232,826	3.1816	-0.96%
2012-07-04	0	4.160	4.130	4.160	4.010	4.160	2,360,500	9,719,650	4.1176	3.217	3.194	3.217	3.101	3.217	3,052,003	3.1847	3.23%
2012-07-03	0	4.030	3.990	4.030	3.990	4.040	1,722,393	6,903,042	4.0078	3.117	3.086	3.117	3.086	3.125	2,226,964	3.0998	0.25%
2012-06-29	0	4.020	3.980	4.010	3.990	4.080	2,254,023	9,051,928	4.0159	3.109	3.078	3.101	3.086	3.156	2,914,334	3.1060	0.25%
2012-06-28	0	4.010	4.000	4.050	3.750	4.110	5,096,000	20,241,752	3.9721	3.101	3.094	3.132	2.900	3.179	6,588,862	3.0721	-1.23%
2012-06-27	0	4.060	4.020	4.070	3.980	4.070	777,000	3,129,054	4.0271	3.140	3.109	3.148	3.078	3.148	1,004,620	3.1147	1.50%
2012-06-26	0	4.000	4.000	4.030	3.980	4.050	1,011,000	4,060,895	4.0167	3.094	3.094	3.117	3.078	3.132	1,307,170	3.1066	-1.23%
2012-06-25	0	4.050	4.050	4.060	3.970	4.070	2,095,504	8,509,010	4.0606	3.132	3.132	3.140	3.071	3.148	2,709,377	3.1406	1.68%
2012-06-22	0	4.140	4.140	4.150	4.100	4.180	2,485,000	10,291,425	4.1414	3.081	3.081	3.088	3.051	3.110	3,339,623	3.0816	-0.48%
2012-06-21	0	4.160	4.140	4.160	4.130	4.210	1,930,316	8,053,533	4.1721	3.095	3.081	3.095	3.073	3.133	2,594,176	3.1045	-1.42%
2012-06-20	0	4.220	4.180	4.220	4.140	4.240	2,551,220	10,687,631	4.1892	3.140	3.110	3.140	3.081	3.155	3,428,617	3.1172	1.69%
2012-06-19	0	4.150	4.140	4.170	4.130	4.230	3,203,500	13,343,997	4.1654	3.088	3.081	3.103	3.073	3.148	4,305,224	3.0995	-2.12%
2012-06-18	0	4.240	4.240	4.260	4.230	4.340	4,439,600	18,836,236	4.2428	3.155	3.155	3.170	3.148	3.229	5,966,434	3.1570	0.71%
2012-06-15	0	4.210	4.190	4.210	4.150	4.260	2,229,500	9,380,255	4.2073	3.133	3.118	3.133	3.088	3.170	2,996,253	3.1307	0.72%
2012-06-14	0	4.180	4.160	4.170	4.140	4.250	1,384,500	5,790,272	4.1822	3.110	3.095	3.103	3.081	3.162	1,860,647	3.1120	0.00%
2012-06-13	0	4.180	4.180	4.200	4.150	4.250	1,795,404	7,542,066	4.2008	3.110	3.110	3.125	3.088	3.162	2,412,866	3.1258	0.97%
2012-06-12	0	4.140	4.130	4.170	4.080	4.190	726,269	3,008,901	4.1430	3.081	3.073	3.103	3.036	3.118	976,042	3.0828	0.49%
2012-06-11	0	4.120	4.100	4.110	4.090	4.250	1,608,575	6,634,322	4.1243	3.066	3.051	3.058	3.043	3.162	2,161,784	3.0689	-0.24%
2012-06-08	0	4.130	4.060	4.130	4.040	4.130	1,721,000	7,036,140	4.0884	3.073	3.021	3.073	3.006	3.073	2,312,874	3.0422	1.98%
2012-06-07	0	4.050	4.030	4.050	4.000	4.140	1,086,500	4,424,692	4.0724	3.014	2.999	3.014	2.976	3.081	1,460,161	3.0303	-0.25%
2012-06-06	0	4.060	4.060	4.090	4.000	4.110	937,000	3,806,970	4.0629	3.021	3.021	3.043	2.976	3.058	1,259,246	3.0232	2.27%
2012-06-05	0	3.970	3.950	4.000	3.870	4.180	2,278,788	9,154,424	4.0172	2.954	2.939	2.976	2.880	3.110	3,062,492	2.9892	-2.46%
2012-06-04	0	4.070	4.070	4.080	4.070	4.210	774,530	3,176,382	4.1010	3.028	3.028	3.036	3.028	3.133	1,040,901	3.0516	-3.55%
2012-06-01	0	4.220	4.180	4.220	4.180	4.260	1,177,650	4,980,817	4.2295	3.140	3.110	3.140	3.110	3.170	1,582,659	3.1471	-0.71%
2012-05-31	0	4.250	4.250	4.290	4.180	4.300	1,929,452	8,170,838	4.2348	3.162	3.162	3.192	3.110	3.200	2,593,015	3.1511	-1.62%
2012-05-30	0	4.320	4.280	4.320	4.200	4.320	1,976,000	8,421,608	4.2619	3.214	3.185	3.214	3.125	3.214	2,655,571	3.1713	0.93%
2012-05-29	0	4.280	4.260	4.280	4.160	4.280	1,388,500	5,879,085	4.2341	3.185	3.170	3.185	3.095	3.185	1,866,023	3.1506	2.15%
2012-05-28	0	4.190	4.190	4.200	4.120	4.210	723,000	3,014,609	4.1696	3.118	3.118	3.125	3.066	3.133	971,649	3.1026	1.21%
2012-05-25	0	4.140	4.110	4.150	4.080	4.170	1,109,000	4,552,046	4.1046	3.081	3.058	3.088	3.036	3.103	1,490,399	3.0542	0.98%
2012-05-24	0	4.100	4.090	4.100	4.050	4.230	2,614,500	10,694,940	4.0906	3.051	3.043	3.051	3.014	3.148	3,513,659	3.0438	-2.38%
2012-05-23	0	4.200	4.190	4.230	4.170	4.340	1,694,000	7,119,820	4.2030	3.125	3.118	3.148	3.103	3.229	2,276,588	3.1274	-3.45%
2012-05-22	0	4.350	4.340	4.350	4.300	4.380	442,500	1,923,655	4.3472	3.237	3.229	3.237	3.200	3.259	594,681	3.2348	1.64%
2012-05-21	0	4.280	4.280	4.290	4.270	4.350	802,000	3,448,985	4.3005	3.185	3.185	3.192	3.177	3.237	1,077,818	3.2000	0.23%
2012-05-18	0	4.270	4.270	4.290	4.220	4.390	1,819,000	7,803,202	4.2898	3.177	3.177	3.192	3.140	3.267	2,444,577	3.1920	-1.61%
2012-05-17	0	4.340	4.330	4.340	4.180	4.390	2,548,000	11,024,880	4.3269	3.229	3.222	3.229	3.110	3.267	3,424,289	3.2196	3.83%
2012-05-16	0	4.180	4.180	4.190	4.160	4.380	1,851,510	7,832,456	4.2303	3.110	3.110	3.118	3.095	3.259	2,488,268	3.1478	-3.24%
2012-05-15	0	4.320	4.320	4.330	4.150	4.380	1,134,870	4,874,153	4.2949	3.214	3.214	3.222	3.088	3.259	1,525,166	3.1958	1.65%
2012-05-14	0	4.250	4.250	4.290	4.250	4.400	1,427,500	6,166,465	4.3198	3.162	3.162	3.192	3.162	3.274	1,918,435	3.2143	-2.97%
2012-05-11	0	4.380	4.390	4.400	4.370	4.490	1,264,500	5,576,837	4.4103	3.259	3.267	3.274	3.252	3.341	1,699,377	3.2817	-2.23%
2012-05-10	0	4.480	4.440	4.480	4.320	4.490	1,077,500	4,754,721	4.4127	3.334	3.304	3.334	3.214	3.341	1,448,066	3.2835	1.13%
2012-05-09	0	4.430	4.420	4.440	4.410	4.540	2,067,000	9,233,583	4.4671	3.296	3.289	3.304	3.281	3.378	2,777,867	3.3240	-0.23%
2012-05-08	0	4.440	4.440	4.480	4.420	4.600	1,478,000	6,619,402	4.4786	3.304	3.304	3.334	3.289	3.423	1,986,303	3.3325	-2.63%
2012-05-07	0	4.560	4.540	4.560	4.460	4.710	2,420,500	11,014,459	4.5505	3.393	3.378	3.393	3.319	3.505	3,252,940	3.3860	-2.56%
2012-05-04	0	4.680	4.650	4.680	4.590	4.680	2,156,138	10,025,580	4.6498	3.482	3.460	3.482	3.415	3.482	2,897,661	3.4599	1.52%
2012-05-03	0	4.610	4.610	4.630	4.550	4.690	1,486,290	6,863,596	4.6179	3.430	3.430	3.445	3.386	3.490	1,997,444	3.4362	0.66%
2012-05-02	0	4.580	4.580	4.610	4.560	4.680	2,109,000	9,681,220	4.5904	3.408	3.408	3.430	3.393	3.482	2,834,312	3.4157	-1.29%
2012-04-30	0	4.640	4.600	4.650	4.550	4.800	4,478,500	20,610,235	4.6020	3.453	3.423	3.460	3.386	3.572	6,018,713	3.4244	-2.32%
2012-04-27	0	4.750	4.700	4.750	4.530	4.770	3,807,000	17,952,777	4.7157	3.534	3.497	3.534	3.371	3.549	5,116,275	3.5090	3.26%
2012-04-26	0	4.600	4.560	4.600	4.520	4.620	1,615,500	7,389,345	4.5740	3.423	3.393	3.423	3.363	3.438	2,171,091	3.4035	0.66%
2012-04-25	0	4.570	4.560	4.580	4.490	4.580	1,944,000	8,864,892	4.5601	3.401	3.393	3.408	3.341	3.408	2,612,566	3.3932	0.66%
2012-04-24	0	4.540	4.520	4.550	4.460	4.590	2,359,500	10,671,935	4.5230	3.378	3.363	3.386	3.319	3.415	3,170,962	3.3655	-0.66%
2012-04-23	0	4.570	4.570	4.580	4.450	4.580	3,435,500	15,636,430	4.5514	3.401	3.401	3.408	3.311	3.408	4,617,012	3.3867	2.47%
2012-04-20	0	4.460	4.440	4.480	4.400	4.520	1,491,206	6,646,518	4.4571	3.319	3.304	3.334	3.274	3.363	2,004,051	3.3165	-1.11%
2012-04-19	0	4.510	4.490	4.530	4.350	4.530	2,040,000	9,129,312	4.4752	3.356	3.341	3.371	3.237	3.371	2,741,582	3.3299	2.50%
2012-04-18	0	4.400	4.390	4.400	4.370	4.430	1,673,500	7,368,440	4.4030	3.274	3.267	3.274	3.252	3.296	2,249,038	3.2763	0.23%
2012-04-17	0	4.390	4.370	4.390	4.370	4.470	2,371,000	10,468,955	4.4154	3.267	3.252	3.267	3.252	3.326	3,186,417	3.2855	-1.13%
2012-04-16	0	4.440	4.420	4.440	4.400	4.460	447,057	1,981,100	4.4314	3.304	3.289	3.304	3.274	3.319	600,806	3.2974	-0.89%
2012-04-13	0	4.480	4.450	4.490	4.400	4.490	1,494,572	6,654,887	4.4527	3.334	3.311	3.341	3.274	3.341	2,008,574	3.3132	1.59%
2012-04-12	0	4.410	4.400	4.450	4.350	4.470	2,060,354	9,133,315	4.4329	3.281	3.274	3.311	3.237	3.326	2,768,936	3.2985	1.61%
2012-04-11	0	4.340	4.340	4.360	4.250	4.370	1,035,400	4,481,340	4.3281	3.229	3.229	3.244	3.162	3.252	1,391,487	3.2205	-0.69%
2012-04-10	0	4.370	4.370	4.390	4.370	4.530	3,578,900	15,849,984	4.4287	3.252	3.252	3.267	3.252	3.371	4,809,729	3.2954	-3.74%
2012-04-05	0	4.540	4.530	4.540	4.510	4.610	2,576,000	11,722,938	4.5508	3.378	3.371	3.378	3.356	3.430	3,461,919	3.3863	-2.16%
2012-04-03	0	4.640	4.600	4.640	4.600	4.680	1,060,500	4,909,157	4.6291	3.453	3.423	3.453	3.423	3.482	1,425,219	3.4445	0.87%
2012-04-02	0	4.600	4.600	4.640	4.570	4.760	2,226,386	10,319,839	4.6352	3.423	3.423	3.453	3.401	3.542	2,992,068	3.4491	-0.43%
2012-03-30	0	4.620	4.620	4.640	4.600	4.750	4,257,500	19,769,447	4.6434	3.438	3.438	3.453	3.423	3.534	5,721,708	3.4552	-1.91%
2012-03-29	0	4.710	4.690	4.710	4.630	4.750	3,252,000	15,286,236	4.7006	3.505	3.490	3.505	3.445	3.534	4,370,404	3.4977	-0.42%
2012-03-28	0	4.730	4.690	4.700	4.610	4.740	4,438,444	20,767,081	4.6789	3.520	3.490	3.497	3.430	3.527	5,964,881	3.4816	1.07%
2012-03-27	0	4.680	4.650	4.680	4.630	4.750	1,507,655	7,055,935	4.6801	3.482	3.460	3.482	3.445	3.534	2,026,157	3.4824	0.65%
2012-03-26	0	4.650	4.640	4.660	4.560	4.720	1,418,828	6,635,145	4.6765	3.460	3.453	3.467	3.393	3.512	1,906,781	3.4798	1.75%
2012-03-23	0	4.570	4.560	4.570	4.550	4.690	1,524,500	7,007,585	4.5966	3.401	3.393	3.401	3.386	3.490	2,048,795	3.4203	-1.93%
2012-03-22	0	4.660	4.650	4.660	4.610	4.820	2,496,500	11,674,809	4.6765	3.467	3.460	3.467	3.430	3.587	3,355,078	3.4797	-2.31%
2012-03-21	0	4.770	4.730	4.770	4.720	4.830	1,660,000	7,916,257	4.7688	3.549	3.520	3.549	3.512	3.594	2,230,895	3.5485	0.21%
2012-03-20	0	4.760	4.760	4.810	4.750	4.940	1,417,500	6,798,310	4.7960	3.542	3.542	3.579	3.534	3.676	1,904,996	3.5687	-1.86%
2012-03-19	0	4.850	4.850	4.880	4.850	4.930	2,291,500	11,119,046	4.8523	3.609	3.609	3.631	3.609	3.668	3,079,576	3.6106	0.21%
2012-03-16	0	4.840	4.820	4.860	4.780	4.870	1,141,435	5,503,481	4.8215	3.601	3.587	3.616	3.557	3.624	1,533,989	3.5877	-0.62%
2012-03-15	0	4.870	4.860	4.870	4.810	4.900	1,709,963	8,324,073	4.8680	3.624	3.616	3.624	3.579	3.646	2,298,041	3.6222	0.41%
2012-03-14	0	4.850	4.850	4.860	4.780	4.930	2,415,000	11,753,241	4.8668	3.609	3.609	3.616	3.557	3.668	3,245,549	3.6213	0.21%
2012-03-13	0	4.840	4.840	4.850	4.780	4.900	1,808,500	8,740,841	4.8332	3.601	3.601	3.609	3.557	3.646	2,430,466	3.5964	-0.21%
2012-03-12	0	4.850	4.810	4.850	4.790	4.870	801,148	3,858,039	4.8156	3.609	3.579	3.609	3.564	3.624	1,076,673	3.5833	0.41%
2012-03-09	0	4.830	4.830	4.850	4.710	4.870	2,110,000	10,121,197	4.7968	3.594	3.594	3.609	3.505	3.624	2,835,656	3.5693	2.11%
2012-03-08	0	4.730	4.730	4.750	4.700	4.800	932,000	4,436,010	4.7597	3.520	3.520	3.534	3.497	3.572	1,252,527	3.5416	1.28%
2012-03-07	0	4.670	4.660	4.690	4.630	4.710	1,157,350	5,411,895	4.6761	3.475	3.467	3.490	3.445	3.505	1,555,377	3.4795	-1.68%
2012-03-06	0	4.750	4.700	4.750	4.670	4.880	2,545,000	12,125,708	4.7645	3.534	3.497	3.534	3.475	3.631	3,420,258	3.5453	-0.84%
2012-03-05	0	4.790	4.770	4.790	4.740	4.880	1,406,500	6,743,480	4.7945	3.564	3.549	3.564	3.527	3.631	1,890,213	3.5676	0.42%
2012-03-02	0	4.770	4.730	4.770	4.690	4.780	949,000	4,495,270	4.7368	3.549	3.520	3.549	3.490	3.557	1,275,373	3.5247	2.14%
2012-03-01	0	4.670	4.660	4.680	4.580	4.820	2,409,000	11,288,017	4.6858	3.475	3.467	3.482	3.408	3.587	3,237,485	3.4867	-3.31%
2012-02-29	0	4.830	4.820	4.830	4.800	4.930	2,390,500	11,560,357	4.8360	3.594	3.587	3.594	3.572	3.668	3,212,623	3.5984	-1.83%
2012-02-28	0	4.920	4.900	4.920	4.820	4.950	1,633,750	7,987,832	4.8893	3.661	3.646	3.661	3.587	3.683	2,195,617	3.6381	1.86%
2012-02-27	0	4.830	4.800	4.840	4.800	4.900	1,635,500	7,922,832	4.8443	3.594	3.572	3.601	3.572	3.646	2,197,969	3.6046	-0.41%
2012-02-24	0	4.850	4.840	4.890	4.780	4.930	1,349,500	6,571,140	4.8693	3.609	3.601	3.639	3.557	3.668	1,813,610	3.6232	1.04%
2012-02-23	0	4.800	4.810	4.820	4.800	4.860	925,758	4,458,438	4.8160	3.572	3.579	3.587	3.572	3.616	1,244,138	3.5836	-1.44%
2012-02-22	0	4.870	4.860	4.870	4.740	4.870	1,386,000	6,698,795	4.8332	3.624	3.616	3.624	3.527	3.624	1,862,663	3.5964	2.10%
2012-02-21	0	4.770	4.760	4.790	4.710	4.800	691,500	3,291,375	4.7598	3.549	3.542	3.564	3.505	3.572	929,316	3.5417	-0.63%
2012-02-20	0	4.800	4.790	4.800	4.750	4.970	1,873,500	9,118,150	4.8669	3.572	3.564	3.572	3.534	3.698	2,517,820	3.6214	-2.44%
2012-02-17	0	4.920	4.910	4.920	4.870	4.950	2,745,500	13,511,480	4.9213	3.661	3.654	3.661	3.624	3.683	3,689,712	3.6619	1.23%
2012-02-16	0	4.860	4.850	4.860	4.770	4.930	1,417,250	6,884,822	4.8579	3.616	3.609	3.616	3.549	3.668	1,904,660	3.6147	1.25%
2012-02-15	0	4.800	4.790	4.800	4.590	4.850	1,348,122	6,443,350	4.7795	3.572	3.564	3.572	3.415	3.609	1,811,758	3.5564	2.56%
2012-02-14	0	4.680	4.680	4.700	4.620	4.730	1,287,865	6,018,264	4.6731	3.482	3.482	3.497	3.438	3.520	1,730,778	3.4772	0.00%
2012-02-13	0	4.680	4.670	4.690	4.670	4.780	1,672,000	7,879,437	4.7126	3.482	3.475	3.490	3.475	3.557	2,247,022	3.5066	-2.09%
2012-02-10	0	4.780	4.760	4.780	4.730	4.950	2,140,016	10,326,197	4.8253	3.557	3.542	3.557	3.520	3.683	2,875,994	3.5905	-2.65%
2012-02-09	0	4.910	4.890	4.910	4.750	4.950	2,807,500	13,739,815	4.8940	3.654	3.639	3.654	3.534	3.683	3,773,035	3.6416	1.03%
2012-02-08	0	4.860	4.850	4.860	4.710	4.860	2,185,500	10,461,997	4.7870	3.616	3.609	3.616	3.505	3.616	2,937,121	3.5620	2.97%
2012-02-07	0	4.720	4.680	4.710	4.680	4.790	2,213,880	10,456,778	4.7233	3.512	3.482	3.505	3.482	3.564	2,975,261	3.5146	-1.26%
2012-02-06	0	4.780	4.770	4.790	4.710	4.790	1,542,758	7,321,379	4.7456	3.557	3.549	3.564	3.505	3.564	2,073,332	3.5312	1.70%
2012-02-03	0	4.700	4.690	4.700	4.660	4.700	1,928,781	9,029,536	4.6815	3.497	3.490	3.497	3.467	3.497	2,592,113	3.4835	1.08%
2012-02-02	0	4.650	4.630	4.650	4.600	4.680	2,021,889	9,387,424	4.6429	3.460	3.445	3.460	3.423	3.482	2,717,242	3.4548	1.09%
2012-02-01	0	4.600	4.580	4.600	4.580	4.740	1,125,000	5,224,160	4.6437	3.423	3.408	3.423	3.408	3.527	1,511,902	3.4554	-2.54%
2012-01-31	0	4.720	4.680	4.750	4.460	4.750	3,662,265	16,776,503	4.5809	3.512	3.482	3.534	3.319	3.534	4,921,764	3.4086	3.96%
2012-01-30	0	4.540	4.530	4.540	4.500	4.630	1,608,500	7,317,072	4.5490	3.378	3.371	3.378	3.348	3.445	2,161,683	3.3849	-1.73%
2012-01-27	0	4.620	4.590	4.620	4.550	4.680	1,063,000	4,899,012	4.6087	3.438	3.415	3.438	3.386	3.482	1,428,579	3.4293	-1.91%
2012-01-26	0	4.710	4.700	4.710	4.580	4.720	1,637,448	7,683,567	4.6924	3.505	3.497	3.505	3.408	3.512	2,200,587	3.4916	1.51%
2012-01-20	0	4.640	4.620	4.650	4.520	4.730	2,544,000	11,719,665	4.6068	3.453	3.438	3.460	3.363	3.520	3,418,914	3.4279	-1.49%
2012-01-19	0	4.710	4.700	4.710	4.570	4.720	4,676,025	21,794,246	4.6608	3.505	3.497	3.505	3.401	3.512	6,284,169	3.4681	3.06%
2012-01-18	0	4.570	4.530	4.580	4.390	4.580	6,120,900	27,220,331	4.4471	3.401	3.371	3.408	3.267	3.408	8,225,955	3.3091	2.93%
2012-01-17	0	4.440	4.440	4.450	4.280	4.450	2,911,500	12,746,920	4.3781	3.304	3.304	3.311	3.185	3.311	3,912,801	3.2577	3.74%
2012-01-16	0	4.280	4.270	4.280	4.230	4.420	4,382,500	18,676,562	4.2616	3.185	3.177	3.185	3.148	3.289	5,889,697	3.1711	-0.70%
2012-01-13	0	4.310	4.300	4.310	4.140	4.320	3,433,500	14,531,485	4.2323	3.207	3.200	3.207	3.081	3.214	4,614,324	3.1492	3.11%
2012-01-12	0	4.180	4.160	4.200	4.080	4.220	1,820,500	7,563,124	4.1544	3.110	3.095	3.125	3.036	3.140	2,446,593	3.0913	1.46%
2012-01-11	0	4.120	4.100	4.130	3.970	4.130	4,332,758	17,614,019	4.0653	3.066	3.051	3.073	2.954	3.073	5,822,848	3.0250	3.26%
2012-01-10	0	3.990	3.980	4.000	3.920	4.000	3,198,500	12,647,396	3.9542	2.969	2.962	2.976	2.917	2.976	4,298,504	2.9423	2.31%
2012-01-09	0	3.900	3.900	3.940	3.820	4.080	4,844,500	18,868,722	3.8949	2.902	2.902	2.932	2.842	3.036	6,510,585	2.8982	-1.52%
2012-01-06	0	3.960	3.950	3.960	3.910	4.180	2,088,000	8,377,537	4.0122	2.947	2.939	2.947	2.909	3.110	2,806,089	2.9855	-2.46%
2012-01-05	0	4.060	4.060	4.100	4.030	4.100	1,892,946	7,691,861	4.0634	3.021	3.021	3.051	2.999	3.051	2,543,954	3.0236	-0.73%
2012-01-04	0	4.090	4.080	4.110	4.060	4.160	1,431,852	5,872,412	4.1013	3.043	3.036	3.058	3.021	3.095	1,924,284	3.0517	-1.21%
2012-01-03	0	4.140	4.110	4.140	4.030	4.140	1,041,911	4,266,882	4.0952	3.081	3.058	3.081	2.999	3.081	1,400,237	3.0473	1.97%
2011-12-30	0	4.060	4.020	4.060	3.990	4.080	1,581,911	6,388,153	4.0383	3.021	2.991	3.021	2.969	3.036	2,125,950	3.0048	0.25%
2011-12-29	0	4.050	4.030	4.050	3.900	4.060	1,272,770	5,085,810	3.9959	3.014	2.999	3.014	2.902	3.021	1,710,492	2.9733	2.79%
2011-12-28	0	3.940	3.910	3.950	3.900	3.960	1,359,500	5,347,952	3.9338	2.932	2.909	2.939	2.902	2.947	1,827,049	2.9271	-1.25%
2011-12-23	0	3.990	3.970	3.990	3.910	3.990	1,299,000	5,134,637	3.9528	2.969	2.954	2.969	2.909	2.969	1,745,742	2.9412	2.31%
2011-12-22	0	3.900	3.890	3.910	3.890	3.980	4,102,357	16,179,436	3.9439	2.902	2.895	2.909	2.895	2.962	5,513,209	2.9347	-2.74%
2011-12-21	0	4.010	3.980	4.010	3.960	4.060	1,515,096	6,044,276	3.9894	2.984	2.962	2.984	2.947	3.021	2,036,157	2.9685	2.82%
2011-12-20	0	3.900	3.900	3.930	3.900	3.990	1,516,525	5,959,911	3.9300	2.902	2.902	2.924	2.902	2.969	2,038,077	2.9243	-1.76%
2011-12-19	0	3.970	3.980	3.990	3.900	4.020	1,627,000	6,421,337	3.9467	2.954	2.962	2.969	2.902	2.991	2,186,546	2.9367	-3.17%
2011-12-16	0	4.100	4.080	4.100	3.900	4.110	1,681,649	6,725,644	3.9994	3.051	3.036	3.051	2.902	3.058	2,259,989	2.9760	2.76%
2011-12-15	0	3.990	3.970	3.990	3.970	4.060	1,688,000	6,787,667	4.0211	2.969	2.954	2.969	2.954	3.021	2,268,524	2.9921	-3.39%
2011-12-14	0	4.130	4.110	4.140	4.040	4.130	796,500	3,266,695	4.1013	3.073	3.058	3.081	3.006	3.073	1,070,426	3.0518	1.23%
2011-12-13	0	4.080	4.070	4.100	4.060	4.230	2,849,370	11,670,576	4.0958	3.036	3.028	3.051	3.021	3.148	3,829,304	3.0477	-3.32%
2011-12-12	0	4.220	4.210	4.230	4.210	4.380	1,346,000	5,726,390	4.2544	3.140	3.133	3.148	3.133	3.259	1,808,906	3.1657	-0.47%
2011-12-09	0	4.240	4.250	4.260	4.230	4.300	741,707	3,165,613	4.2680	3.155	3.162	3.170	3.148	3.200	996,789	3.1758	-2.30%
2011-12-08	0	4.340	4.330	4.370	4.310	4.410	1,918,149	8,340,904	4.3484	3.229	3.222	3.252	3.207	3.281	2,577,825	3.2356	-1.81%
2011-12-07	0	4.420	4.360	4.410	4.270	4.420	1,579,642	6,851,846	4.3376	3.289	3.244	3.281	3.177	3.289	2,122,901	3.2276	2.31%
2011-12-06	0	4.320	4.310	4.320	4.260	4.400	833,000	3,603,080	4.3254	3.214	3.207	3.214	3.170	3.274	1,119,479	3.2185	-1.14%
2011-12-05	0	4.370	4.350	4.370	4.340	4.400	543,000	2,367,769	4.3605	3.252	3.237	3.252	3.229	3.274	729,745	3.2447	0.92%
2011-12-02	0	4.330	4.330	4.380	4.250	4.380	990,500	4,271,288	4.3123	3.222	3.222	3.259	3.162	3.259	1,331,145	3.2087	-0.23%
2011-12-01	0	4.340	4.310	4.370	4.300	4.480	2,496,039	10,942,337	4.3839	3.229	3.207	3.252	3.200	3.334	3,354,458	3.2620	4.58%
2011-11-30	0	4.150	4.140	4.160	4.100	4.290	2,263,075	9,400,679	4.1539	3.088	3.081	3.095	3.051	3.192	3,041,375	3.0909	-2.12%
2011-11-29	0	4.240	4.200	4.240	4.180	4.330	2,514,900	10,652,774	4.2359	3.155	3.125	3.155	3.110	3.222	3,379,806	3.1519	1.44%
2011-11-28	0	4.180	4.150	4.180	4.050	4.200	2,819,500	11,694,400	4.1477	3.110	3.088	3.110	3.014	3.125	3,789,162	3.0863	3.47%
2011-11-25	0	4.040	4.030	4.040	4.000	4.110	3,905,500	15,798,310	4.0451	3.006	2.999	3.006	2.976	3.058	5,248,651	3.0100	-2.18%
2011-11-24	0	4.130	4.130	4.140	4.020	4.190	3,375,000	13,920,157	4.1245	3.073	3.073	3.081	2.991	3.118	4,535,705	3.0690	0.49%
2011-11-23	0	4.110	4.100	4.110	4.010	4.220	4,113,000	16,858,635	4.0989	3.058	3.051	3.058	2.984	3.140	5,527,512	3.0499	-1.20%
2011-11-22	0	4.160	4.150	4.210	4.150	4.450	7,927,000	33,389,463	4.2121	3.095	3.088	3.133	3.088	3.311	10,653,195	3.1342	-6.52%
2011-11-21	0	4.450	4.440	4.450	4.430	4.780	2,154,000	9,743,735	4.5236	3.311	3.304	3.311	3.296	3.557	2,894,788	3.3660	-8.06%
2011-11-18	0	4.840	4.830	4.840	4.750	4.980	6,679,969	32,133,346	4.8104	3.601	3.594	3.601	3.534	3.706	8,977,294	3.5794	-3.20%
2011-11-17	0	5.000	5.000	5.010	4.500	5.010	7,344,000	35,330,125	4.8107	3.720	3.720	3.728	3.348	3.728	9,869,694	3.5797	8.70%
2011-11-16	0	4.600	4.560	4.610	4.520	4.710	1,445,447	6,615,878	4.5770	3.423	3.393	3.430	3.363	3.505	1,942,554	3.4058	-1.08%
2011-11-15	0	4.650	4.620	4.630	4.610	4.820	1,696,000	7,923,587	4.6719	3.460	3.438	3.445	3.430	3.587	2,279,276	3.4764	-3.53%
2011-11-14	0	4.820	4.800	4.820	4.530	4.830	3,460,500	16,397,640	4.7385	3.587	3.572	3.587	3.371	3.594	4,650,610	3.5259	8.07%
2011-11-11	0	4.460	4.460	4.490	4.460	4.640	1,610,500	7,313,050	4.5409	3.319	3.319	3.341	3.319	3.453	2,164,371	3.3788	0.45%
2011-11-10	0	4.440	4.430	4.450	4.380	4.580	4,467,618	20,111,394	4.5016	3.304	3.296	3.311	3.259	3.408	6,004,088	3.3496	-5.33%
2011-11-09	0	4.690	4.680	4.690	4.610	4.710	1,602,236	7,505,280	4.6843	3.490	3.482	3.490	3.430	3.505	2,153,265	3.4855	2.63%
2011-11-08	0	4.570	4.570	4.580	4.550	4.630	1,201,592	5,512,220	4.5874	3.401	3.401	3.408	3.386	3.445	1,614,835	3.4135	-0.22%
2011-11-07	0	4.580	4.550	4.590	4.480	4.660	2,233,100	10,183,530	4.5603	3.408	3.386	3.415	3.334	3.467	3,001,091	3.3933	0.66%
2011-11-04	0	4.550	4.550	4.560	4.500	4.600	1,853,712	8,424,750	4.5448	3.386	3.386	3.393	3.348	3.423	2,491,227	3.3818	3.17%
2011-11-03	0	4.410	4.400	4.410	4.280	4.600	2,580,500	11,373,521	4.4075	3.281	3.274	3.281	3.185	3.423	3,467,966	3.2796	0.00%
2011-11-02	0	4.410	4.380	4.410	4.180	4.410	2,531,000	10,722,910	4.2366	3.281	3.259	3.281	3.110	3.281	3,401,443	3.1525	2.08%
2011-11-01	0	4.320	4.310	4.320	4.240	4.450	3,145,000	13,633,435	4.3350	3.214	3.207	3.214	3.155	3.311	4,226,605	3.2256	-3.14%
2011-10-31	0	4.460	4.450	4.500	4.450	4.650	2,904,000	13,109,357	4.5142	3.319	3.311	3.348	3.311	3.460	3,902,722	3.3590	-1.98%
2011-10-28	0	4.550	4.540	4.560	4.370	4.660	5,205,810	23,397,461	4.4945	3.386	3.378	3.393	3.252	3.467	6,996,154	3.3443	6.56%
2011-10-27	0	4.270	4.260	4.270	4.000	4.290	4,829,500	20,267,010	4.1965	3.177	3.170	3.177	2.976	3.192	6,490,426	3.1226	6.75%
2011-10-26	0	4.000	3.990	4.010	3.850	4.010	2,382,000	9,438,895	3.9626	2.976	2.969	2.984	2.865	2.984	3,201,200	2.9485	1.01%
2011-10-25	0	3.960	3.950	3.960	3.880	3.970	2,464,007	9,694,001	3.9342	2.947	2.939	2.947	2.887	2.954	3,311,410	2.9275	0.51%
2011-10-24	0	3.940	3.900	3.940	3.810	3.960	1,420,697	5,586,537	3.9323	2.932	2.902	2.932	2.835	2.947	1,909,293	2.9260	4.23%
2011-10-21	0	3.780	3.770	3.780	3.770	3.890	1,058,500	4,021,860	3.7996	2.813	2.805	2.813	2.805	2.895	1,422,531	2.8273	0.00%
2011-10-20	0	3.780	3.770	3.780	3.770	3.950	1,152,500	4,404,090	3.8213	2.813	2.805	2.813	2.805	2.939	1,548,859	2.8434	-3.82%
2011-10-19	0	3.930	3.920	3.930	3.880	3.970	1,765,500	6,916,075	3.9173	2.924	2.917	2.924	2.887	2.954	2,372,678	2.9149	1.81%
2011-10-18	0	3.860	3.850	3.880	3.800	3.930	2,967,275	11,409,430	3.8451	2.872	2.865	2.887	2.828	2.924	3,987,758	2.8611	-3.98%
2011-10-17	0	4.020	4.010	4.020	3.850	4.030	2,615,500	10,408,080	3.9794	2.991	2.984	2.991	2.865	2.999	3,515,003	2.9610	4.96%
2011-10-14	0	3.830	3.820	3.830	3.790	3.990	3,210,500	12,288,910	3.8277	2.850	2.842	2.850	2.820	2.969	4,314,631	2.8482	-3.04%
2011-10-13	0	3.950	3.950	3.960	3.870	4.020	10,227,000	40,417,685	3.9521	2.939	2.939	2.947	2.880	2.991	13,744,194	2.9407	2.07%
2011-10-12	0	3.870	3.870	3.880	3.800	3.920	1,942,500	7,519,162	3.8709	2.880	2.880	2.887	2.828	2.917	2,610,550	2.8803	-1.28%
2011-10-11	0	3.920	3.920	3.940	3.670	3.960	4,746,800	18,346,892	3.8651	2.917	2.917	2.932	2.731	2.947	6,379,284	2.8760	9.80%
2011-10-10	0	3.570	3.560	3.570	3.490	3.680	3,605,500	12,778,557	3.5442	2.656	2.649	2.656	2.597	2.738	4,845,477	2.6372	-2.19%
2011-10-07	0	3.650	3.620	3.630	3.570	3.860	5,922,000	22,025,670	3.7193	2.716	2.694	2.701	2.656	2.872	7,958,650	2.7675	0.00%
2011-10-06	0	3.650	3.590	3.650	3.380	3.750	6,042,700	21,830,768	3.6128	2.716	2.671	2.716	2.515	2.790	8,120,861	2.6882	10.27%
2011-10-04	0	3.310	3.300	3.320	3.230	3.470	11,013,888	36,758,103	3.3374	2.463	2.456	2.470	2.403	2.582	14,801,703	2.4834	-5.97%
2011-10-03	0	3.520	3.490	3.520	3.470	3.930	6,320,877	22,763,445	3.6013	2.619	2.597	2.619	2.582	2.924	8,494,706	2.6797	-11.11%
2011-09-30	0	3.960	3.940	3.950	3.920	4.250	8,991,200	36,201,649	4.0263	2.947	2.932	2.939	2.917	3.162	12,083,387	2.9960	-0.25%
2011-09-28	0	3.970	3.960	3.970	3.900	4.050	6,659,000	26,497,655	3.9792	2.954	2.947	2.954	2.902	3.014	8,949,114	2.9609	0.76%
2011-09-27	0	3.940	3.940	3.950	3.920	4.330	10,254,500	41,521,967	4.0491	2.932	2.932	2.939	2.917	3.222	13,781,152	3.0130	-5.97%
2011-09-26	0	4.190	4.180	4.190	4.180	4.510	3,679,800	15,752,773	4.2809	3.118	3.110	3.118	3.110	3.356	4,945,330	3.1854	-6.26%
2011-09-23	0	4.470	4.470	4.480	4.350	4.500	5,196,500	23,044,120	4.4345	3.326	3.326	3.334	3.237	3.348	6,983,642	3.2997	-1.54%
2011-09-22	0	4.540	4.540	4.580	4.510	4.900	4,540,000	21,351,665	4.7030	3.378	3.378	3.408	3.356	3.646	6,101,363	3.4995	-8.28%
2011-09-21	0	4.950	4.950	4.960	4.940	5.020	2,487,300	12,353,848	4.9668	3.683	3.683	3.691	3.676	3.735	3,342,714	3.6958	-1.00%
2011-09-20	0	5.000	5.000	5.010	4.900	5.070	4,348,484	21,663,726	4.9819	3.720	3.720	3.728	3.646	3.773	5,843,982	3.7070	-0.99%
2011-09-19	0	5.050	5.050	5.060	5.000	5.250	2,036,425	10,286,422	5.0512	3.758	3.758	3.765	3.720	3.907	2,736,777	3.7586	-1.94%
2011-09-16	0	5.150	5.150	5.160	5.060	5.160	4,137,262	21,173,897	5.1179	3.832	3.832	3.840	3.765	3.840	5,560,118	3.8082	1.78%
2011-09-15	0	5.060	5.050	5.080	5.000	5.090	4,805,501	24,170,850	5.0298	3.765	3.758	3.780	3.720	3.787	6,458,173	3.7427	1.81%
2011-09-14	0	4.970	4.950	4.980	4.850	5.340	3,198,530	15,977,261	4.9952	3.698	3.683	3.706	3.609	3.973	4,298,545	3.7169	-5.51%
2011-09-12	0	5.260	5.250	5.260	5.190	5.370	2,364,500	12,426,601	5.2555	3.914	3.907	3.914	3.862	3.996	3,177,681	3.9106	-1.87%
2011-09-09	0	5.360	5.350	5.360	5.270	5.400	724,500	3,868,450	5.3395	3.988	3.981	3.988	3.921	4.018	973,665	3.9731	1.71%
2011-09-08	0	5.270	5.250	5.280	5.200	5.310	720,000	3,787,720	5.2607	3.921	3.907	3.929	3.869	3.951	967,617	3.9145	0.96%
2011-09-07	0	5.220	5.220	5.250	5.190	5.260	1,147,772	5,950,741	5.1846	3.884	3.884	3.907	3.862	3.914	1,542,505	3.8578	0.58%
2011-09-06	0	5.190	5.170	5.180	5.100	5.210	2,216,000	11,360,582	5.1266	3.862	3.847	3.854	3.795	3.877	2,978,110	3.8147	-1.33%
2011-09-05	0	5.260	5.240	5.270	5.240	5.330	669,700	3,530,628	5.2720	3.914	3.899	3.921	3.899	3.966	900,018	3.9228	-2.41%
2011-09-02	0	5.390	5.380	5.420	5.360	5.530	670,000	3,635,220	5.4257	4.011	4.003	4.033	3.988	4.115	900,421	4.0372	-2.00%
2011-09-01	0	5.500	5.450	5.500	5.420	5.540	1,573,820	8,638,964	5.4892	4.093	4.055	4.093	4.033	4.122	2,115,077	4.0845	1.48%
2011-08-31	0	5.420	5.400	5.420	5.310	5.440	2,111,648	11,401,370	5.3993	4.033	4.018	4.033	3.951	4.048	2,837,870	4.0176	1.69%
2011-08-30	0	5.330	5.310	5.330	5.310	5.440	2,081,500	11,181,895	5.3720	3.966	3.951	3.966	3.951	4.048	2,797,354	3.9973	1.72%
2011-08-29	0	5.240	5.210	5.250	5.200	5.320	1,625,000	8,549,250	5.2611	3.899	3.877	3.907	3.869	3.959	2,183,858	3.9147	-0.57%
2011-08-26	0	5.270	5.260	5.270	5.240	5.380	1,997,000	10,547,725	5.2818	3.921	3.914	3.921	3.899	4.003	2,683,793	3.9302	-2.04%
2011-08-25	0	5.380	5.340	5.390	5.270	5.400	2,744,500	14,597,092	5.3187	4.003	3.973	4.011	3.921	4.018	3,688,368	3.9576	2.28%
2011-08-24	0	5.260	5.240	5.290	5.230	5.440	961,611	5,084,923	5.2879	3.914	3.899	3.936	3.892	4.048	1,292,321	3.9347	-1.87%
2011-08-23	0	5.360	5.320	5.370	5.220	5.380	2,244,000	11,931,437	5.3170	3.988	3.959	3.996	3.884	4.003	3,015,740	3.9564	2.10%
2011-08-22	0	5.250	5.240	5.270	5.170	5.490	4,113,000	21,814,300	5.3037	3.907	3.899	3.921	3.847	4.085	5,527,512	3.9465	-5.58%
2011-08-19	0	5.560	5.520	5.570	5.500	5.570	1,031,500	5,705,101	5.5309	4.137	4.107	4.145	4.093	4.145	1,386,246	4.1155	-2.11%
2011-08-18	0	5.680	5.690	5.700	5.570	5.700	1,498,815	8,453,973	5.6404	4.226	4.234	4.241	4.145	4.241	2,014,276	4.1970	0.53%
2011-08-17	0	5.650	5.650	5.680	5.610	5.760	1,682,500	9,517,665	5.6569	4.204	4.204	4.226	4.174	4.286	2,261,133	4.2092	-1.91%
2011-08-16	0	5.760	5.750	5.770	5.680	5.850	2,027,000	11,646,308	5.7456	4.286	4.279	4.293	4.226	4.353	2,724,111	4.2753	0.35%
2011-08-15	0	5.740	5.720	5.760	5.490	5.760	1,576,000	8,898,992	5.6466	4.271	4.256	4.286	4.085	4.286	2,118,006	4.2016	2.50%
2011-08-12	0	5.600	5.540	5.600	5.500	5.730	2,235,500	12,570,987	5.6233	4.167	4.122	4.167	4.093	4.264	3,004,317	4.1843	2.75%
2011-08-11	0	5.450	5.460	5.470	5.350	5.490	2,931,000	15,876,420	5.4167	4.055	4.063	4.070	3.981	4.085	3,939,008	4.0306	-1.09%
2011-08-10	0	5.510	5.480	5.520	5.470	5.650	4,945,486	27,520,152	5.5647	4.100	4.078	4.107	4.070	4.204	6,646,301	4.1407	1.66%
2011-08-09	0	5.420	5.410	5.430	5.100	5.500	4,962,000	26,406,150	5.3217	4.033	4.026	4.040	3.795	4.093	6,668,494	3.9598	-1.09%
2011-08-08	0	5.480	5.510	5.520	5.440	5.630	3,850,686	21,244,269	5.5170	4.078	4.100	4.107	4.048	4.189	5,174,985	4.1052	-4.20%
2011-08-05	0	5.720	5.690	5.740	5.680	5.990	4,819,000	27,670,775	5.7420	4.256	4.234	4.271	4.226	4.457	6,476,315	4.2726	-6.23%
2011-08-04	0	6.100	6.080	6.130	6.050	6.300	2,118,000	12,982,485	6.1296	4.539	4.524	4.561	4.502	4.688	2,846,407	4.5610	-2.56%
2011-08-03	0	6.260	6.270	6.280	6.230	6.340	1,745,500	10,946,961	6.2715	4.658	4.665	4.673	4.636	4.718	2,345,799	4.6666	-2.19%
2011-08-02	0	6.400	6.390	6.400	6.350	6.460	3,289,500	21,047,345	6.3983	4.762	4.755	4.762	4.725	4.807	4,420,800	4.7610	0.95%
2011-08-01	0	6.340	6.340	6.360	6.320	6.420	1,376,700	8,768,584	6.3693	4.718	4.718	4.732	4.703	4.777	1,850,164	4.7394	-0.31%
2011-07-29	0	6.360	6.310	6.380	6.280	6.380	1,430,000	9,063,320	6.3380	4.732	4.695	4.747	4.673	4.747	1,921,795	4.7161	0.16%
2011-07-28	0	6.350	6.340	6.370	6.250	6.370	1,894,000	11,954,292	6.3117	4.725	4.718	4.740	4.651	4.740	2,545,370	4.6965	-0.78%
2011-07-27	0	6.400	6.390	6.400	6.290	6.450	2,454,444	15,732,074	6.4096	4.762	4.755	4.762	4.680	4.799	3,298,558	4.7694	0.95%
2011-07-26	0	6.340	6.340	6.360	6.280	6.360	1,714,547	10,841,957	6.3235	4.718	4.718	4.732	4.673	4.732	2,304,201	4.7053	1.60%
2011-07-25	0	6.240	6.210	6.240	6.190	6.350	1,393,766	8,712,761	6.2512	4.643	4.621	4.643	4.606	4.725	1,873,100	4.6515	-1.58%
2011-07-22	0	6.340	6.340	6.350	6.300	6.390	1,949,200	12,366,807	6.3446	4.718	4.718	4.725	4.688	4.755	2,619,554	4.7210	0.32%
2011-07-21	0	6.320	6.300	6.320	6.300	6.410	2,206,000	14,000,567	6.3466	4.703	4.688	4.703	4.688	4.770	2,964,671	4.7225	0.64%
2011-07-20	0	6.280	6.290	6.300	6.280	6.460	2,625,918	16,678,955	6.3517	4.673	4.680	4.688	4.673	4.807	3,529,004	4.7262	-2.48%
2011-07-19	0	6.440	6.430	6.440	6.290	6.460	6,588,000	42,098,080	6.3901	4.792	4.785	4.792	4.680	4.807	8,853,696	4.7549	0.78%
2011-07-18	0	6.390	6.380	6.430	6.250	6.430	6,162,950	39,156,721	6.3536	4.755	4.747	4.785	4.651	4.785	8,282,466	4.7277	0.16%
2011-07-15	0	6.380	6.390	6.400	6.260	6.400	5,387,500	34,118,088	6.3328	4.747	4.755	4.762	4.658	4.762	7,240,329	4.7122	1.11%
2011-07-14	0	6.310	6.300	6.310	6.110	6.310	4,646,500	28,945,540	6.2295	4.695	4.688	4.695	4.546	4.695	6,244,490	4.6354	2.10%
2011-07-13	0	6.180	6.170	6.180	6.030	6.210	5,374,500	33,067,845	6.1527	4.599	4.591	4.599	4.487	4.621	7,222,858	4.5782	1.15%
2011-07-12	0	6.110	6.100	6.110	6.000	6.140	5,344,200	32,460,712	6.0740	4.546	4.539	4.546	4.465	4.569	7,182,138	4.5196	-0.33%
2011-07-11	0	6.130	6.100	6.130	6.070	6.180	3,497,301	21,428,172	6.1271	4.561	4.539	4.561	4.517	4.599	4,700,067	4.5591	-0.81%
2011-07-08	0	6.180	6.170	6.180	6.050	6.180	4,508,980	27,622,867	6.1262	4.599	4.591	4.599	4.502	4.599	6,059,675	4.5585	3.00%
2011-07-07	0	6.000	6.000	6.010	5.960	6.070	2,270,500	13,606,135	5.9926	4.465	4.465	4.472	4.435	4.517	3,051,354	4.4590	-0.33%
2011-07-06	0	6.020	6.000	6.020	5.950	6.020	2,700,192	16,198,707	5.9991	4.479	4.465	4.479	4.427	4.479	3,628,822	4.4639	0.00%
2011-07-05	0	6.020	6.000	6.020	5.880	6.050	3,530,000	21,075,977	5.9705	4.479	4.465	4.479	4.375	4.502	4,744,011	4.4426	0.17%
2011-07-04	0	6.010	6.000	6.010	5.900	6.040	3,902,512	23,203,790	5.9459	4.472	4.465	4.472	4.390	4.494	5,244,635	4.4243	1.35%
2011-06-30	0	5.930	5.900	5.960	5.790	5.970	5,851,780	34,332,302	5.8670	4.412	4.390	4.435	4.308	4.442	7,864,281	4.3656	2.24%
2011-06-29	0	5.800	5.790	5.800	5.660	5.820	5,190,395	29,987,523	5.7775	4.316	4.308	4.316	4.212	4.331	6,975,437	4.2990	2.84%
2011-06-28	0	5.640	5.640	5.650	5.570	5.690	1,715,500	9,666,532	5.6348	4.197	4.197	4.204	4.145	4.234	2,305,482	4.1928	0.71%
2011-06-27	0	5.600	5.600	5.610	5.510	5.640	1,672,000	9,368,345	5.6031	4.167	4.167	4.174	4.100	4.197	2,247,022	4.1692	0.90%
2011-06-24	0	5.550	5.570	5.580	5.470	5.640	6,746,000	37,394,765	5.5433	4.130	4.145	4.152	4.070	4.197	9,066,034	4.1247	0.54%
2011-06-23	0	5.520	5.500	5.510	5.430	5.560	1,971,000	10,841,255	5.5004	4.107	4.093	4.100	4.040	4.137	2,648,852	4.0928	1.10%
2011-06-22	0	5.460	5.440	5.490	5.440	5.590	4,525,540	24,893,541	5.5007	4.063	4.048	4.085	4.048	4.159	6,081,930	4.0930	-2.15%
2011-06-21	0	5.580	5.570	5.600	5.500	5.700	2,971,500	16,489,743	5.5493	4.152	4.145	4.167	4.093	4.241	3,993,436	4.1292	-0.53%
2011-06-20	0	5.610	5.600	5.630	5.550	5.720	2,615,500	14,779,023	5.6506	4.174	4.167	4.189	4.130	4.256	3,515,003	4.2046	0.72%
2011-06-17	0	5.570	5.570	5.590	5.560	5.850	2,702,000	15,350,316	5.6811	4.145	4.145	4.159	4.137	4.353	3,631,252	4.2273	-3.47%
2011-06-16	0	5.940	5.940	5.960	5.900	5.960	2,947,000	17,523,117	5.9461	4.293	4.293	4.308	4.265	4.308	4,077,198	4.2978	-0.50%
2011-06-15	0	5.970	5.970	5.990	5.940	6.060	1,407,500	8,452,645	6.0054	4.315	4.315	4.330	4.293	4.380	1,947,287	4.3407	-0.33%
2011-06-14	0	5.990	5.990	6.020	5.880	6.020	2,328,307	13,871,174	5.9576	4.330	4.330	4.351	4.250	4.351	3,221,231	4.3062	0.50%
2011-06-13	0	5.960	5.960	5.970	5.880	6.020	1,666,978	9,908,196	5.9438	4.308	4.308	4.315	4.250	4.351	2,306,277	4.2962	-0.33%
2011-06-10	0	5.980	5.970	5.980	5.950	6.080	1,809,000	10,838,685	5.9915	4.322	4.315	4.322	4.301	4.395	2,502,766	4.3307	-0.17%
2011-06-09	0	5.990	5.980	6.000	5.970	6.170	4,212,500	25,353,371	6.0186	4.330	4.322	4.337	4.315	4.460	5,828,027	4.3502	-2.44%
2011-06-08	0	6.140	6.130	6.170	6.090	6.170	3,707,500	22,740,527	6.1337	4.438	4.431	4.460	4.402	4.460	5,129,356	4.4334	-0.49%
2011-06-07	0	6.170	6.150	6.180	6.110	6.280	1,817,305	11,196,561	6.1611	4.460	4.445	4.467	4.416	4.539	2,514,256	4.4532	-1.59%
2011-06-03	0	6.270	6.260	6.300	6.260	6.370	1,598,000	10,087,417	6.3125	4.532	4.525	4.554	4.525	4.604	2,210,846	4.5627	-1.26%
2011-06-02	0	6.350	6.320	6.360	6.290	6.380	2,989,874	18,900,191	6.3214	4.590	4.568	4.597	4.546	4.611	4,136,514	4.5691	-1.40%
2011-06-01	0	6.440	6.430	6.440	6.110	6.450	6,684,230	42,107,659	6.2996	4.655	4.648	4.655	4.416	4.662	9,247,685	4.5533	4.72%
2011-05-31	0	6.150	6.110	6.150	6.040	6.170	3,907,000	23,939,242	6.1273	4.445	4.416	4.445	4.366	4.460	5,405,365	4.4288	0.82%
2011-05-30	0	6.100	6.090	6.100	6.060	6.130	1,242,000	7,565,275	6.0912	4.409	4.402	4.409	4.380	4.431	1,718,317	4.4027	-0.49%
2011-05-27	0	6.130	6.120	6.130	5.990	6.160	4,901,500	29,762,100	6.0720	4.431	4.424	4.431	4.330	4.452	6,781,264	4.3889	1.49%
2011-05-26	0	6.040	6.020	6.040	5.970	6.050	2,854,500	17,186,035	6.0207	4.366	4.351	4.366	4.315	4.373	3,949,223	4.3518	0.33%
2011-05-25	0	6.020	5.990	6.030	5.970	6.060	7,284,000	43,805,742	6.0140	4.351	4.330	4.358	4.315	4.380	10,077,472	4.3469	0.00%
2011-05-24	0	6.020	6.020	6.030	5.980	6.060	2,038,500	12,293,857	6.0308	4.351	4.351	4.358	4.322	4.380	2,820,281	4.3591	-0.17%
2011-05-23	0	6.030	6.010	6.040	5.930	6.060	5,966,668	35,816,809	6.0028	4.358	4.344	4.366	4.286	4.380	8,254,933	4.3388	0.17%
2011-05-20	0	6.020	6.020	6.050	5.970	6.050	1,419,000	8,548,950	6.0246	4.351	4.351	4.373	4.315	4.373	1,963,198	4.3546	0.33%
2011-05-19	0	6.000	5.990	6.000	5.990	6.060	1,923,500	11,557,930	6.0088	4.337	4.330	4.337	4.330	4.380	2,661,178	4.3432	-0.17%
2011-05-18	0	6.010	6.000	6.040	5.960	6.040	1,507,000	9,056,580	6.0097	4.344	4.337	4.366	4.308	4.366	2,084,946	4.3438	0.17%
2011-05-17	0	6.000	5.990	6.010	5.940	6.020	3,275,500	19,590,942	5.9811	4.337	4.330	4.344	4.293	4.351	4,531,680	4.3231	0.00%
2011-05-16	0	6.000	5.960	6.020	5.960	6.040	2,925,500	17,532,690	5.9931	4.337	4.308	4.351	4.308	4.366	4,047,452	4.3318	-0.66%
2011-05-13	0	6.040	6.030	6.050	5.970	6.060	4,879,740	29,394,485	6.0238	4.366	4.358	4.373	4.315	4.380	6,751,159	4.3540	0.17%
2011-05-12	0	6.030	6.020	6.050	5.990	6.090	7,353,461	44,228,491	6.0146	4.358	4.351	4.373	4.330	4.402	10,173,572	4.3474	-1.31%
2011-05-11	0	6.110	6.090	6.110	6.090	6.170	2,848,500	17,439,326	6.1223	4.416	4.402	4.416	4.402	4.460	3,940,922	4.4252	-0.49%
2011-05-09	0	6.140	6.130	6.150	6.060	6.180	2,073,500	12,743,795	6.1460	4.438	4.431	4.445	4.380	4.467	2,868,704	4.4424	1.32%
2011-05-06	0	6.060	6.050	6.060	6.030	6.100	1,215,000	7,363,170	6.0602	4.380	4.373	4.380	4.358	4.409	1,680,962	4.3803	-0.66%
2011-05-05	0	6.100	6.060	6.100	6.020	6.110	2,329,948	14,141,544	6.0695	4.409	4.380	4.409	4.351	4.416	3,223,502	4.3870	0.66%
2011-05-04	0	6.060	6.050	6.090	6.000	6.150	4,027,748	24,370,452	6.0506	4.380	4.373	4.402	4.337	4.445	5,572,421	4.3734	-1.62%
2011-05-03	0	6.160	6.150	6.170	6.070	6.180	4,142,171	25,390,583	6.1298	4.452	4.445	4.460	4.387	4.467	5,730,726	4.4306	0.49%
2011-04-29	0	6.130	6.100	6.150	5.990	6.190	5,450,086	33,203,318	6.0923	4.431	4.409	4.445	4.330	4.474	7,540,237	4.4035	1.49%
2011-04-28	0	6.040	6.040	6.060	6.000	6.070	5,916,401	35,811,624	6.0529	4.366	4.366	4.380	4.337	4.387	8,185,388	4.3751	0.67%
2011-04-27	0	6.000	6.000	6.010	5.960	6.080	3,633,307	21,775,388	5.9933	4.337	4.337	4.344	4.308	4.395	5,026,709	4.3319	1.01%
2011-04-26	0	5.940	5.920	5.950	5.920	6.000	1,649,000	9,808,105	5.9479	4.293	4.279	4.301	4.279	4.337	2,281,405	4.2992	-1.33%
2011-04-21	0	6.020	6.000	6.020	5.970	6.090	1,567,000	9,428,455	6.0169	4.351	4.337	4.351	4.315	4.402	2,167,957	4.3490	-0.82%
2011-04-20	0	6.070	6.050	6.090	5.950	6.090	2,223,500	13,403,570	6.0281	4.387	4.373	4.402	4.301	4.402	3,076,230	4.3571	2.02%
2011-04-19	0	5.950	5.920	5.960	5.860	5.960	3,897,293	22,973,740	5.8948	4.301	4.279	4.308	4.236	4.308	5,391,936	4.2608	-0.34%
2011-04-18	0	5.970	5.960	5.990	5.950	6.050	1,346,133	8,052,813	5.9822	4.315	4.308	4.330	4.301	4.373	1,862,386	4.3239	0.34%
2011-04-15	0	5.950	5.940	5.950	5.930	6.050	2,390,427	14,286,779	5.9767	4.301	4.293	4.301	4.286	4.373	3,307,175	4.3199	-1.33%
2011-04-14	0	6.030	6.010	6.030	6.000	6.120	3,211,250	19,507,337	6.0747	4.358	4.344	4.358	4.337	4.424	4,442,790	4.3908	-0.17%
2011-04-13	0	6.040	6.030	6.040	5.880	6.050	4,427,000	26,549,380	5.9971	4.366	4.358	4.366	4.250	4.373	6,124,790	4.3347	2.37%
2011-04-12	0	5.900	5.890	5.910	5.880	6.100	6,540,000	39,100,753	5.9787	4.265	4.257	4.272	4.250	4.409	9,048,142	4.3214	-2.80%
2011-04-11	0	6.070	6.060	6.070	5.960	6.150	1,694,000	10,293,592	6.0765	4.387	4.380	4.387	4.308	4.445	2,343,662	4.3921	0.50%
2011-04-08	0	6.040	6.010	6.050	5.970	6.050	2,373,500	14,307,750	6.0281	4.366	4.344	4.373	4.315	4.373	3,283,756	4.3571	0.33%
2011-04-07	0	6.020	5.980	6.030	5.980	6.060	1,626,500	9,785,835	6.0165	4.351	4.322	4.358	4.322	4.380	2,250,276	4.3487	-0.33%
2011-04-06	0	6.040	6.020	6.050	5.980	6.080	1,971,500	11,889,960	6.0309	4.366	4.351	4.373	4.322	4.395	2,727,586	4.3592	-0.49%
2011-04-04	0	6.070	6.070	6.080	5.970	6.070	2,312,650	13,944,844	6.0298	4.387	4.387	4.395	4.315	4.387	3,199,570	4.3583	1.85%
2011-04-01	0	5.960	5.960	5.990	5.950	6.000	2,188,454	13,082,262	5.9779	4.308	4.308	4.330	4.301	4.337	3,027,743	4.3208	-0.17%
2011-03-31	0	5.970	5.920	5.960	5.860	6.000	5,439,000	32,380,053	5.9533	4.315	4.279	4.308	4.236	4.337	7,524,900	4.3031	1.88%
2011-03-30	0	5.860	5.820	5.860	5.790	5.880	2,955,000	17,245,091	5.8359	4.236	4.207	4.236	4.185	4.250	4,088,266	4.2182	1.21%
2011-03-29	0	5.790	5.790	5.810	5.580	5.810	3,220,500	18,348,321	5.6974	4.185	4.185	4.199	4.033	4.199	4,455,587	4.1180	-0.52%
2011-03-28	0	5.820	5.780	5.820	5.700	5.820	2,661,000	15,321,425	5.7578	4.207	4.178	4.207	4.120	4.207	3,681,515	4.1617	1.22%
2011-03-25	0	5.750	5.750	5.780	5.690	5.780	2,632,000	15,091,867	5.7340	4.156	4.156	4.178	4.113	4.178	3,641,393	4.1445	1.23%
2011-03-24	0	5.680	5.660	5.690	5.580	5.690	2,220,000	12,571,510	5.6628	4.106	4.091	4.113	4.033	4.113	3,071,388	4.0931	1.43%
2011-03-23	0	5.600	5.600	5.610	5.540	5.630	779,817	4,366,046	5.5988	4.048	4.048	4.055	4.004	4.069	1,078,883	4.0468	0.36%
2011-03-22	0	5.580	5.580	5.600	5.500	5.600	1,628,979	9,056,433	5.5596	4.033	4.033	4.048	3.975	4.048	2,253,705	4.0185	1.45%
2011-03-21	0	5.500	5.490	5.500	5.400	5.570	2,327,000	12,761,058	5.4839	3.975	3.968	3.975	3.903	4.026	3,219,423	3.9638	1.85%
2011-03-18	0	5.400	5.370	5.420	5.350	5.500	3,429,324	18,569,664	5.4150	3.903	3.881	3.918	3.867	3.975	4,744,497	3.9139	0.19%
2011-03-17	0	5.390	5.370	5.390	5.350	5.530	3,757,500	20,328,355	5.4101	3.896	3.881	3.896	3.867	3.997	5,198,531	3.9104	-2.88%
2011-03-16	0	5.550	5.530	5.550	5.510	5.650	4,001,150	22,232,195	5.5565	4.012	3.997	4.012	3.983	4.084	5,535,623	4.0162	-0.72%
2011-03-15	0	5.590	5.590	5.600	5.550	5.750	2,309,000	12,931,415	5.6004	4.040	4.040	4.048	4.012	4.156	3,194,520	4.0480	-2.78%
2011-03-14	0	5.750	5.750	5.760	5.660	5.760	928,500	5,288,500	5.6957	4.156	4.156	4.163	4.091	4.163	1,284,587	4.1169	0.88%
2011-03-11	0	5.700	5.670	5.710	5.650	5.720	2,453,004	13,934,658	5.6807	4.120	4.098	4.127	4.084	4.134	3,393,750	4.1060	-1.04%
2011-03-10	0	5.760	5.750	5.790	5.750	5.890	1,037,842	6,009,135	5.7900	4.163	4.156	4.185	4.156	4.257	1,435,863	4.1850	-1.20%
2011-03-09	0	5.830	5.780	5.830	5.760	5.850	2,468,500	14,346,860	5.8120	4.214	4.178	4.214	4.163	4.228	3,415,189	4.2009	1.22%
2011-03-08	0	5.760	5.750	5.780	5.650	5.810	2,258,400	12,930,554	5.7255	4.163	4.156	4.178	4.084	4.199	3,124,514	4.1384	-0.86%
2011-03-07	0	5.810	5.800	5.820	5.770	5.880	833,900	4,852,220	5.8187	4.199	4.192	4.207	4.171	4.250	1,153,707	4.2058	-0.51%
2011-03-04	0	5.840	5.840	5.850	5.830	5.880	1,089,100	6,371,196	5.8500	4.221	4.221	4.228	4.214	4.250	1,506,778	4.2284	0.86%
2011-03-03	0	5.790	5.790	5.810	5.760	5.900	2,001,500	11,635,975	5.8136	4.185	4.185	4.199	4.163	4.265	2,769,091	4.2021	-0.17%
2011-03-02	0	5.800	5.780	5.800	5.720	5.840	2,722,000	15,744,153	5.7840	4.192	4.178	4.192	4.134	4.221	3,765,909	4.1807	-0.85%
2011-03-01	0	5.850	5.800	5.840	5.720	5.850	2,243,079	12,991,770	5.7919	4.228	4.192	4.221	4.134	4.228	3,103,318	4.1864	3.54%
2011-02-28	0	5.650	5.650	5.690	5.550	5.700	2,125,200	11,965,935	5.6305	4.084	4.084	4.113	4.012	4.120	2,940,231	4.0697	2.36%
2011-02-25	0	5.520	5.520	5.540	5.450	5.630	10,196,800	56,274,202	5.5188	3.990	3.990	4.004	3.939	4.069	14,107,354	3.9890	0.36%
2011-02-24	0	5.500	5.500	5.540	5.480	5.700	3,978,002	22,127,921	5.5626	3.975	3.975	4.004	3.961	4.120	5,503,597	4.0206	-3.00%
2011-02-23	0	5.670	5.650	5.680	5.640	5.760	4,452,500	25,290,035	5.6800	4.098	4.084	4.106	4.077	4.163	6,160,069	4.1055	-1.39%
2011-02-22	0	5.750	5.750	5.760	5.750	5.890	2,049,500	11,855,115	5.7844	4.156	4.156	4.163	4.156	4.257	2,835,500	4.1810	-2.54%
2011-02-21	0	5.900	5.900	5.910	5.800	5.920	1,461,500	8,552,160	5.8516	4.265	4.265	4.272	4.192	4.279	2,021,997	4.2296	-0.17%
2011-02-18	0	5.910	5.910	5.920	5.880	5.960	2,230,453	13,195,166	5.9159	4.272	4.272	4.279	4.250	4.308	3,085,849	4.2760	0.00%
2011-02-17	0	5.910	5.900	5.950	5.900	6.000	856,377	5,082,584	5.9350	4.272	4.265	4.301	4.265	4.337	1,184,804	4.2898	-1.01%
2011-02-16	0	5.970	5.940	5.980	5.880	5.980	1,058,000	6,287,038	5.9424	4.315	4.293	4.322	4.250	4.322	1,463,751	4.2952	0.67%
2011-02-15	0	5.930	5.920	5.960	5.920	5.980	1,408,000	8,368,690	5.9437	4.286	4.279	4.308	4.279	4.322	1,947,979	4.2961	-0.17%
2011-02-14	0	5.940	5.930	5.940	5.880	5.990	1,719,542	10,214,328	5.9401	4.293	4.286	4.293	4.250	4.330	2,379,000	4.2935	0.34%
2011-02-11	0	5.920	5.920	5.940	5.880	5.960	1,893,654	11,204,229	5.9167	4.279	4.279	4.293	4.250	4.308	2,619,885	4.2766	0.17%
2011-02-10	0	5.910	5.910	5.920	5.900	6.100	3,885,400	23,207,534	5.9730	4.272	4.272	4.279	4.265	4.409	5,375,482	4.3173	-2.96%
2011-02-09	0	6.090	6.060	6.110	6.050	6.180	2,176,851	13,308,301	6.1136	4.402	4.380	4.416	4.373	4.467	3,011,691	4.4189	-1.14%
2011-02-08	0	6.160	6.150	6.170	6.110	6.210	2,910,600	17,899,147	6.1496	4.452	4.445	4.460	4.416	4.489	4,026,838	4.4450	0.00%
2011-02-07	0	6.160	6.110	6.160	6.090	6.190	2,474,400	15,210,732	6.1472	4.452	4.416	4.452	4.402	4.474	3,423,352	4.4432	1.65%
2011-02-02	0	6.060	6.060	6.090	5.800	6.100	2,330,500	14,005,925	6.0098	4.380	4.380	4.402	4.192	4.409	3,224,265	4.3439	0.00%
2011-02-01	0	6.060	6.050	6.060	6.020	6.160	2,600,500	15,777,548	6.0671	4.380	4.373	4.380	4.351	4.452	3,597,812	4.3853	-0.98%
2011-01-31	0	6.120	6.110	6.120	5.940	6.190	2,872,080	17,437,462	6.0714	4.424	4.416	4.424	4.293	4.474	3,973,545	4.3884	1.16%
2011-01-28	0	6.050	6.050	6.070	5.990	6.220	4,918,900	29,840,318	6.0665	4.373	4.373	4.387	4.330	4.496	6,805,337	4.3848	-2.42%
2011-01-27	0	6.200	6.200	6.210	6.100	6.230	2,325,471	14,360,017	6.1751	4.481	4.481	4.489	4.409	4.503	3,217,308	4.4634	0.49%
2011-01-26	0	6.170	6.170	6.180	6.080	6.260	3,800,500	23,421,650	6.1628	4.460	4.460	4.467	4.395	4.525	5,258,022	4.4545	-0.80%
2011-01-25	0	6.220	6.210	6.230	6.170	6.300	5,227,730	32,535,742	6.2237	4.496	4.489	4.503	4.460	4.554	7,232,606	4.4985	0.00%
2011-01-24	0	6.220	6.220	6.240	6.150	6.350	5,775,000	36,007,535	6.2351	4.496	4.496	4.510	4.445	4.590	7,989,758	4.5067	0.65%
2011-01-21	0	6.180	6.170	6.180	6.170	6.300	7,416,000	46,405,153	6.2574	4.467	4.460	4.467	4.460	4.554	10,260,095	4.5229	0.82%
2011-01-20	0	6.130	6.110	6.130	6.070	6.180	7,102,500	43,543,580	6.1307	4.431	4.416	4.431	4.387	4.467	9,826,365	4.4313	1.16%
2011-01-19	0	6.060	6.060	6.080	5.970	6.100	2,563,300	15,475,533	6.0373	4.380	4.380	4.395	4.315	4.409	3,546,346	4.3638	0.17%
2011-01-18	0	6.050	6.000	6.050	5.860	6.050	1,605,200	9,640,935	6.0061	4.373	4.337	4.373	4.236	4.373	2,220,807	4.3412	2.89%
2011-01-17	0	5.880	5.860	5.890	5.850	6.050	1,990,300	11,788,404	5.9229	4.250	4.236	4.257	4.228	4.373	2,753,596	4.2811	-1.84%
2011-01-14	0	5.990	5.990	6.010	5.970	6.100	2,849,000	17,180,859	6.0305	4.330	4.330	4.344	4.315	4.409	3,941,614	4.3588	-1.48%
2011-01-13	0	6.080	6.070	6.080	6.040	6.240	1,933,789	11,834,586	6.1199	4.395	4.387	4.395	4.366	4.510	2,675,412	4.4235	-0.65%
2011-01-12	0	6.120	6.110	6.120	6.060	6.150	3,647,500	22,192,253	6.0842	4.424	4.416	4.424	4.380	4.445	5,046,345	4.3977	1.16%
2011-01-11	0	6.050	6.050	6.060	5.950	6.060	3,291,900	19,738,244	5.9960	4.373	4.373	4.380	4.301	4.380	4,554,370	4.3339	0.83%
2011-01-10	0	6.000	5.940	6.010	5.940	6.100	1,754,500	10,521,123	5.9967	4.337	4.293	4.344	4.293	4.409	2,427,365	4.3344	-0.83%
2011-01-07	0	6.050	6.040	6.060	6.010	6.100	2,044,000	12,352,160	6.0431	4.373	4.366	4.380	4.344	4.409	2,827,890	4.3680	-0.33%
2011-01-06	0	6.070	6.070	6.080	5.990	6.120	2,725,000	16,478,283	6.0471	4.387	4.387	4.395	4.330	4.424	3,770,059	4.3708	0.00%
2011-01-05	0	6.070	6.050	6.070	5.910	6.080	5,234,594	31,565,669	6.0302	4.387	4.373	4.387	4.272	4.395	7,242,102	4.3586	2.19%
2011-01-04	0	5.940	5.920	5.950	5.800	5.960	3,563,562	21,078,663	5.9151	4.293	4.279	4.301	4.192	4.308	4,930,216	4.2754	2.41%
2011-01-03	0	5.800	5.790	5.800	5.730	5.850	1,725,500	9,983,338	5.7858	4.192	4.185	4.192	4.142	4.228	2,387,243	4.1820	1.58%
2010-12-31	0	5.710	5.730	5.790	5.710	5.800	782,957	4,500,371	5.7479	4.127	4.142	4.185	4.127	4.192	1,083,227	4.1546	-0.35%
2010-12-30	0	5.730	5.720	5.740	5.710	5.780	1,143,500	6,561,870	5.7384	4.142	4.134	4.149	4.127	4.178	1,582,041	4.1477	-0.17%
2010-12-29	0	5.740	5.750	5.770	5.700	5.820	2,044,500	11,739,320	5.7419	4.149	4.156	4.171	4.120	4.207	2,828,582	4.1502	0.17%
2010-12-28	0	5.730	5.730	5.740	5.700	5.780	587,857	3,366,533	5.7268	4.142	4.142	4.149	4.120	4.178	813,305	4.1393	-0.87%
2010-12-24	0	5.780	5.750	5.780	5.740	5.850	1,229,000	7,072,150	5.7544	4.178	4.156	4.178	4.149	4.228	1,700,331	4.1593	-1.53%
2010-12-23	0	5.870	5.830	5.890	5.820	5.930	2,998,500	17,618,670	5.8758	4.243	4.214	4.257	4.207	4.286	4,148,449	4.2471	0.69%
2010-12-22	0	5.830	5.810	5.830	5.680	5.840	2,855,500	16,575,655	5.8048	4.214	4.199	4.214	4.106	4.221	3,950,607	4.1957	2.46%
2010-12-21	0	5.690	5.680	5.710	5.560	5.750	3,186,559	18,018,550	5.6545	4.113	4.106	4.127	4.019	4.156	4,408,630	4.0871	1.25%
2010-12-20	0	5.620	5.580	5.620	5.540	5.700	1,621,500	9,054,320	5.5839	4.062	4.033	4.062	4.004	4.120	2,243,358	4.0361	-0.88%
2010-12-17	0	5.670	5.640	5.670	5.620	5.720	1,851,100	10,443,994	5.6420	4.098	4.077	4.098	4.062	4.134	2,561,012	4.0781	0.18%
2010-12-16	0	5.660	5.650	5.680	5.650	5.880	2,117,500	12,132,538	5.7297	4.091	4.084	4.106	4.084	4.250	2,929,578	4.1414	-1.91%
2010-12-15	0	5.770	5.760	5.770	5.740	5.900	1,710,400	9,878,065	5.7753	4.171	4.163	4.171	4.149	4.265	2,366,352	4.1744	-0.86%
2010-12-14	0	5.820	5.810	5.820	5.810	5.930	5,268,325	30,980,004	5.8804	4.207	4.199	4.207	4.199	4.286	7,288,769	4.2504	-0.34%
2010-12-13	0	5.840	5.780	5.840	5.700	5.850	3,094,364	17,865,432	5.7735	4.221	4.178	4.221	4.120	4.228	4,281,077	4.1731	2.46%
2010-12-10	0	5.700	5.690	5.710	5.570	5.720	3,523,620	19,934,224	5.6573	4.120	4.113	4.127	4.026	4.134	4,874,956	4.0891	1.42%
2010-12-09	0	5.620	5.610	5.630	5.560	5.760	8,079,000	45,483,303	5.6298	4.062	4.055	4.069	4.019	4.163	11,177,361	4.0692	-2.77%
2010-12-08	0	5.780	5.770	5.780	5.770	5.860	3,777,128	21,985,709	5.8207	4.178	4.171	4.178	4.171	4.236	5,225,687	4.2072	-0.69%
2010-12-07	0	5.820	5.810	5.820	5.810	5.910	4,067,841	23,790,992	5.8486	4.207	4.199	4.207	4.199	4.272	5,627,890	4.2273	-0.51%
2010-12-06	0	5.850	5.840	5.870	5.830	5.960	3,940,000	23,175,749	5.8822	4.228	4.221	4.243	4.214	4.308	5,451,021	4.2516	-1.52%
2010-12-03	0	5.940	5.900	5.940	5.900	6.020	2,729,590	16,250,038	5.9533	4.293	4.265	4.293	4.265	4.351	3,776,409	4.3030	-0.67%
2010-12-02	0	5.980	5.990	6.000	5.880	6.000	6,579,965	39,072,672	5.9381	4.322	4.330	4.337	4.250	4.337	9,103,434	4.2921	2.22%
2010-12-01	0	5.850	5.830	5.840	5.780	5.890	3,505,719	20,495,886	5.8464	4.228	4.214	4.221	4.178	4.257	4,850,190	4.2258	0.86%
2010-11-30	0	5.800	5.810	5.850	5.800	5.900	5,138,500	29,910,125	5.8208	4.192	4.199	4.228	4.192	4.265	7,109,156	4.2073	-1.53%
2010-11-29	0	5.890	5.860	5.900	5.800	5.900	2,892,500	16,980,645	5.8706	4.257	4.236	4.265	4.192	4.265	4,001,797	4.2433	1.03%
2010-11-26	0	5.830	5.820	5.830	5.800	6.080	7,994,500	47,095,825	5.8910	4.214	4.207	4.214	4.192	4.395	11,060,454	4.2580	-3.64%
2010-11-25	0	6.050	6.020	6.060	6.020	6.120	2,572,500	15,585,595	6.0585	4.373	4.351	4.380	4.351	4.424	3,559,074	4.3791	0.50%
2010-11-24	0	6.020	6.030	6.050	6.000	6.110	3,242,500	19,586,098	6.0404	4.351	4.358	4.373	4.337	4.416	4,486,024	4.3660	0.00%
2010-11-23	0	6.020	6.010	6.020	6.010	6.270	4,371,781	26,655,968	6.0973	4.351	4.344	4.351	4.344	4.532	6,048,394	4.4071	-3.83%
2010-11-22	0	6.260	6.260	6.280	6.210	6.310	2,179,199	13,630,497	6.2548	4.525	4.525	4.539	4.489	4.561	3,014,939	4.5210	-0.79%
2010-11-19	0	6.310	6.300	6.340	6.160	6.350	2,946,289	18,372,748	6.2359	4.561	4.554	4.583	4.452	4.590	4,076,214	4.5073	1.28%
2010-11-18	0	6.230	6.230	6.240	6.120	6.250	2,788,626	17,266,869	6.1919	4.503	4.503	4.510	4.424	4.518	3,858,086	4.4755	1.47%
2010-11-17	0	6.140	6.100	6.170	6.100	6.270	3,545,200	21,883,124	6.1726	4.438	4.409	4.460	4.409	4.532	4,904,812	4.4616	-3.15%
2010-11-16	0	6.340	6.330	6.350	6.220	6.490	4,226,000	26,616,915	6.2984	4.583	4.575	4.590	4.496	4.691	5,846,705	4.5525	-0.94%
2010-11-15	0	6.400	6.390	6.400	6.350	6.510	1,494,128	9,574,601	6.4082	4.626	4.619	4.626	4.590	4.705	2,067,138	4.6318	-0.31%
2010-11-12	0	6.420	6.410	6.450	6.400	6.630	2,159,002	14,017,928	6.4928	4.640	4.633	4.662	4.626	4.792	2,986,996	4.6930	-2.28%
2010-11-11	0	6.570	6.570	6.580	6.550	6.650	2,453,200	16,219,787	6.6117	4.749	4.749	4.756	4.734	4.807	3,394,022	4.7789	0.31%
2010-11-10	0	6.550	6.540	6.580	6.520	6.700	3,839,000	25,257,475	6.5792	4.734	4.727	4.756	4.713	4.843	5,311,287	4.7554	-2.38%
2010-11-09	0	6.710	6.700	6.710	6.640	6.780	4,248,500	28,466,413	6.7003	4.850	4.843	4.850	4.799	4.901	5,877,833	4.8430	-0.59%
2010-11-08	0	6.750	6.760	6.770	6.690	6.810	5,184,072	35,089,516	6.7687	4.879	4.886	4.893	4.836	4.922	7,172,205	4.8924	0.90%
2010-11-05	0	6.690	6.690	6.700	6.600	6.690	6,567,100	43,675,483	6.6506	4.836	4.836	4.843	4.770	4.836	9,085,635	4.8071	1.98%
2010-11-04	0	6.560	6.550	6.560	6.520	6.640	5,558,600	36,554,251	6.5762	4.742	4.734	4.742	4.713	4.799	7,690,367	4.7533	0.31%
2010-11-03	0	6.540	6.530	6.550	6.500	6.650	6,178,000	40,648,870	6.5796	4.727	4.720	4.734	4.698	4.807	8,547,312	4.7557	0.00%
2010-11-02	0	6.540	6.540	6.550	6.410	6.600	3,920,600	25,704,918	6.5564	4.727	4.727	4.734	4.633	4.770	5,424,181	4.7389	1.40%
2010-11-01	0	6.450	6.440	6.460	6.400	6.500	2,846,500	18,354,817	6.4482	4.662	4.655	4.669	4.626	4.698	3,938,155	4.6608	1.42%
2010-10-29	0	6.360	6.350	6.400	6.300	6.480	3,703,500	23,527,125	6.3527	4.597	4.590	4.626	4.554	4.684	5,123,822	4.5917	-1.70%
2010-10-28	0	6.470	6.470	6.480	6.400	6.650	3,417,500	22,254,835	6.5120	4.677	4.677	4.684	4.626	4.807	4,728,138	4.7069	0.62%
2010-10-27	0	6.430	6.450	6.460	6.400	6.750	5,834,500	38,118,039	6.5332	4.648	4.662	4.669	4.626	4.879	8,072,077	4.7222	-3.45%
2010-10-26	0	6.660	6.660	6.670	6.660	6.850	4,553,500	30,719,205	6.7463	4.814	4.814	4.821	4.814	4.951	6,299,803	4.8762	-1.77%
2010-10-25	0	6.780	6.780	6.790	6.730	6.870	15,320,588	104,407,876	6.8149	4.901	4.901	4.908	4.864	4.966	21,196,155	4.9258	1.80%
2010-10-22	0	6.660	6.660	6.670	6.560	6.860	22,808,240	153,733,343	6.7403	4.814	4.814	4.821	4.742	4.958	31,555,381	4.8719	0.76%
2010-10-21	0	6.610	6.590	6.600	6.100	6.630	26,836,000	170,133,695	6.3398	4.778	4.763	4.770	4.409	4.792	37,127,819	4.5824	10.17%
2010-10-20	0	6.000	6.000	6.020	5.840	6.030	3,708,100	22,120,793	5.9655	4.337	4.337	4.351	4.221	4.358	5,130,186	4.3119	-0.50%
2010-10-19	0	6.030	6.010	6.030	6.010	6.070	3,764,000	22,707,245	6.0327	4.358	4.344	4.358	4.344	4.387	5,207,524	4.3605	0.33%
2010-10-18	0	6.010	6.000	6.010	6.000	6.130	4,333,936	26,221,584	6.0503	4.344	4.337	4.344	4.337	4.431	5,996,035	4.3732	-1.48%
2010-10-15	0	6.100	6.100	6.120	6.000	6.170	5,506,500	33,492,071	6.0823	4.409	4.409	4.424	4.337	4.460	7,618,286	4.3963	0.49%
2010-10-14	0	6.070	6.050	6.070	6.030	6.150	8,520,500	51,670,766	6.0643	4.387	4.373	4.387	4.358	4.445	11,788,179	4.3833	0.66%
2010-10-13	0	6.030	6.030	6.040	5.960	6.080	5,133,000	30,849,820	6.0101	4.358	4.358	4.366	4.308	4.395	7,101,546	4.3441	1.52%
2010-10-12	0	5.940	5.910	5.940	5.890	6.140	6,853,500	41,053,830	5.9902	4.293	4.272	4.293	4.257	4.438	9,481,872	4.3297	-3.41%
2010-10-11	0	6.150	6.140	6.150	6.120	6.200	2,463,378	15,167,304	6.1571	4.445	4.438	4.445	4.424	4.481	3,408,103	4.4504	0.49%
2010-10-08	0	6.120	6.090	6.140	6.060	6.190	2,781,338	17,047,751	6.1293	4.424	4.402	4.438	4.380	4.474	3,848,003	4.4303	-0.33%
2010-10-07	0	6.140	6.120	6.170	6.080	6.260	2,225,030	13,724,268	6.1681	4.438	4.424	4.460	4.395	4.525	3,078,347	4.4583	-0.81%
2010-10-06	0	6.190	6.220	6.230	6.170	6.280	3,612,000	22,458,770	6.2178	4.474	4.496	4.503	4.460	4.539	4,997,231	4.4942	0.00%
2010-10-05	0	6.190	6.180	6.190	6.130	6.280	1,952,813	12,141,236	6.2173	4.474	4.467	4.474	4.431	4.539	2,701,732	4.4939	0.00%
2010-10-04	0	6.190	6.170	6.200	6.100	6.230	4,042,176	24,976,914	6.1791	4.474	4.460	4.481	4.409	4.503	5,592,383	4.4662	0.32%
2010-09-30	0	6.170	6.110	6.170	6.110	6.230	2,172,500	13,390,772	6.1638	4.460	4.416	4.460	4.416	4.503	3,005,671	4.4552	-0.96%
2010-09-29	0	6.230	6.200	6.240	6.140	6.270	4,998,000	30,905,136	6.1835	4.503	4.481	4.510	4.438	4.532	6,914,773	4.4694	1.63%
2010-09-28	0	6.130	6.120	6.130	6.120	6.300	3,205,000	19,872,512	6.2005	4.431	4.424	4.431	4.424	4.554	4,434,143	4.4817	-0.65%
2010-09-27	0	6.170	6.160	6.180	6.140	6.240	3,583,488	22,125,077	6.1742	4.460	4.452	4.467	4.438	4.510	4,957,784	4.4627	-0.48%
2010-09-24	0	6.200	6.200	6.220	6.150	6.220	1,507,550	9,321,515	6.1832	4.481	4.481	4.496	4.445	4.496	2,085,707	4.4692	0.16%
2010-09-22	0	6.190	6.180	6.190	6.180	6.250	1,063,500	6,597,060	6.2032	4.474	4.467	4.474	4.467	4.518	1,471,361	4.4836	0.16%
2010-09-21	0	6.180	6.170	6.180	6.160	6.230	2,822,500	17,452,588	6.1834	4.467	4.460	4.467	4.452	4.503	3,904,951	4.4693	-0.64%
2010-09-20	0	6.220	6.200	6.230	6.170	6.300	1,451,500	9,013,030	6.2095	4.496	4.481	4.503	4.460	4.554	2,008,162	4.4882	-0.80%
2010-09-17	0	6.270	6.260	6.280	6.110	6.280	7,677,000	47,813,028	6.2281	4.532	4.525	4.539	4.416	4.539	10,621,190	4.5017	2.62%
2010-09-16	0	6.110	6.100	6.110	6.100	6.160	1,923,000	11,760,610	6.1158	4.416	4.409	4.416	4.409	4.452	2,660,486	4.4205	-1.13%
2010-09-15	0	6.180	6.170	6.190	6.140	6.190	1,727,000	10,656,926	6.1708	4.467	4.460	4.474	4.438	4.474	2,389,318	4.4602	0.49%
2010-09-14	0	6.150	6.140	6.150	6.090	6.150	2,287,500	14,033,995	6.1351	4.445	4.438	4.445	4.402	4.445	3,164,774	4.4344	1.15%
2010-09-13	0	6.080	6.070	6.090	6.000	6.090	1,742,100	10,558,011	6.0605	4.395	4.387	4.402	4.337	4.402	2,410,209	4.3805	0.83%
2010-09-10	0	6.030	6.020	6.030	6.020	6.120	863,000	5,221,170	6.0500	4.358	4.351	4.358	4.351	4.424	1,193,967	4.3730	-0.17%
2010-09-09	0	6.040	6.030	6.040	5.980	6.150	1,111,888	6,751,725	6.0723	4.366	4.358	4.366	4.322	4.445	1,538,306	4.3891	0.33%
2010-09-08	0	6.020	6.010	6.020	5.990	6.040	1,489,000	8,956,715	6.0153	4.351	4.344	4.351	4.330	4.366	2,060,043	4.3478	-0.82%
2010-09-07	0	6.070	6.050	6.080	6.030	6.220	3,610,161	22,194,454	6.1478	4.387	4.373	4.395	4.358	4.496	4,994,686	4.4436	-0.82%
2010-09-06	0	6.120	6.110	6.120	6.000	6.130	3,080,100	18,788,150	6.0999	4.424	4.416	4.424	4.337	4.431	4,261,343	4.4090	2.51%
2010-09-03	0	5.970	5.960	5.980	5.910	5.980	1,078,000	6,414,980	5.9508	4.315	4.308	4.322	4.272	4.322	1,491,422	4.3013	0.34%
2010-09-02	0	5.950	5.950	5.960	5.910	5.980	2,792,300	16,611,573	5.9491	4.301	4.301	4.308	4.272	4.322	3,863,169	4.3000	1.19%
2010-09-01	0	5.880	5.860	5.880	5.840	5.960	2,771,594	16,294,031	5.8789	4.250	4.236	4.250	4.221	4.308	3,834,522	4.2493	-1.01%
2010-08-31	0	5.940	5.920	5.960	5.810	5.970	3,442,500	20,325,551	5.9043	4.293	4.279	4.308	4.199	4.315	4,762,726	4.2676	0.34%
2010-08-30	0	5.920	5.910	5.920	5.850	5.940	1,273,660	7,506,901	5.8940	4.279	4.272	4.279	4.228	4.293	1,762,119	4.2602	1.20%
2010-08-27	0	5.850	5.850	5.860	5.820	6.000	2,466,000	14,464,633	5.8656	4.228	4.228	4.236	4.207	4.337	3,411,731	4.2397	-2.66%
2010-08-26	0	6.010	6.000	6.040	6.000	6.190	3,272,909	19,779,672	6.0435	4.344	4.337	4.366	4.337	4.474	4,528,096	4.3682	-1.64%
2010-08-25	0	6.110	6.120	6.130	6.020	6.200	3,873,700	23,619,862	6.0975	4.416	4.424	4.431	4.351	4.481	5,359,295	4.4073	0.00%
2010-08-24	0	6.110	6.130	6.140	6.060	6.220	1,860,000	11,407,420	6.1330	4.416	4.431	4.438	4.380	4.496	2,573,325	4.4330	-0.97%
2010-08-23	0	6.170	6.170	6.200	6.130	6.290	4,961,920	30,777,865	6.2028	4.460	4.460	4.481	4.431	4.546	6,864,856	4.4834	0.00%
2010-08-20	0	6.170	6.170	6.180	6.120	6.200	2,694,000	16,571,840	6.1514	4.460	4.460	4.467	4.424	4.481	3,727,170	4.4462	-0.16%
2010-08-19	0	6.180	6.150	6.180	6.130	6.200	3,287,086	20,269,791	6.1665	4.467	4.445	4.467	4.431	4.481	4,547,710	4.4571	0.00%
2010-08-18	0	6.180	6.150	6.170	6.090	6.180	2,864,500	17,588,040	6.1400	4.467	4.445	4.460	4.402	4.467	3,963,058	4.4380	1.98%
2010-08-17	0	6.060	6.050	6.060	6.000	6.120	1,361,500	8,238,755	6.0512	4.380	4.373	4.380	4.337	4.424	1,883,646	4.3738	-0.16%
2010-08-16	0	6.070	6.040	6.070	6.000	6.100	1,858,000	11,220,001	6.0388	4.387	4.366	4.387	4.337	4.409	2,570,558	4.3648	0.00%
2010-08-13	0	6.070	6.060	6.100	5.970	6.100	1,304,590	7,870,093	6.0326	4.387	4.380	4.409	4.315	4.409	1,804,911	4.3604	1.68%
2010-08-12	0	5.970	5.940	5.970	5.900	6.000	2,835,642	16,871,432	5.9498	4.315	4.293	4.315	4.265	4.337	3,923,133	4.3005	-1.97%
2010-08-11	0	6.090	6.070	6.090	6.010	6.150	2,703,500	16,448,767	6.0842	4.402	4.387	4.402	4.344	4.445	3,740,314	4.3977	0.83%
2010-08-10	0	6.040	6.030	6.040	6.030	6.170	2,987,654	18,212,433	6.0959	4.366	4.358	4.366	4.358	4.460	4,133,443	4.4061	-1.79%
2010-08-09	0	6.150	6.140	6.150	6.100	6.170	1,707,200	10,479,496	6.1384	4.445	4.438	4.445	4.409	4.460	2,361,925	4.4368	0.49%
2010-08-06	0	6.120	6.120	6.130	6.080	6.180	1,760,100	10,777,558	6.1233	4.424	4.424	4.431	4.395	4.467	2,435,112	4.4259	-0.49%
2010-08-05	0	6.150	6.130	6.150	6.100	6.180	4,614,500	28,423,720	6.1597	4.445	4.431	4.445	4.409	4.467	6,384,197	4.4522	0.49%
2010-08-04	0	6.120	6.100	6.120	6.070	6.180	1,887,592	11,540,306	6.1138	4.424	4.409	4.424	4.387	4.467	2,611,499	4.4190	-0.49%
2010-08-03	0	6.150	6.130	6.140	6.100	6.180	3,526,602	21,677,255	6.1468	4.445	4.431	4.438	4.409	4.467	4,879,082	4.4429	0.16%
2010-08-02	0	6.140	6.130	6.140	6.000	6.180	4,882,345	29,890,595	6.1222	4.438	4.431	4.438	4.337	4.467	6,754,763	4.4251	3.37%
2010-07-30	0	5.940	5.970	5.980	5.920	5.980	1,996,500	11,874,625	5.9477	4.293	4.315	4.322	4.279	4.322	2,762,174	4.2990	0.17%
2010-07-29	0	5.930	5.930	5.960	5.910	6.000	2,166,500	12,910,262	5.9590	4.286	4.286	4.308	4.272	4.337	2,997,370	4.3072	-1.66%
2010-07-28	0	6.030	6.020	6.040	5.960	6.060	3,831,900	23,060,681	6.0181	4.358	4.351	4.366	4.308	4.380	5,301,464	4.3499	-0.33%
2010-07-27	0	6.050	6.030	6.040	5.970	6.090	3,386,319	20,431,157	6.0334	4.373	4.358	4.366	4.315	4.402	4,684,999	4.3610	0.83%
2010-07-26	0	6.000	5.990	6.000	5.870	6.090	8,919,819	53,621,172	6.0115	4.337	4.330	4.337	4.243	4.402	12,340,640	4.3451	3.27%
2010-07-23	0	5.810	5.800	5.810	5.740	5.900	2,273,500	13,182,065	5.7981	4.199	4.192	4.199	4.149	4.265	3,145,405	4.1909	0.17%
2010-07-22	0	5.800	5.800	5.810	5.650	5.810	3,152,870	18,183,103	5.7672	4.192	4.192	4.199	4.084	4.199	4,362,021	4.1685	1.40%
2010-07-21	0	5.720	5.700	5.720	5.680	5.750	4,746,000	27,081,041	5.7061	4.134	4.120	4.134	4.106	4.156	6,566,129	4.1244	1.60%
2010-07-20	0	5.630	5.620	5.630	5.540	5.650	4,152,173	23,341,877	5.6216	4.069	4.062	4.069	4.004	4.084	5,744,564	4.0633	2.55%
2010-07-19	0	5.490	5.480	5.500	5.410	5.550	2,632,500	14,397,135	5.4690	3.968	3.961	3.975	3.910	4.012	3,642,085	3.9530	-1.61%
2010-07-16	0	5.580	5.570	5.580	5.550	5.680	1,122,200	6,253,632	5.5727	4.033	4.026	4.033	4.012	4.106	1,552,573	4.0279	-1.06%
2010-07-15	0	5.640	5.600	5.640	5.590	5.730	1,731,500	9,785,657	5.6515	4.077	4.048	4.077	4.040	4.142	2,395,544	4.0849	0.18%
2010-07-14	0	5.630	5.620	5.630	5.620	5.750	1,944,000	11,013,730	5.6655	4.069	4.062	4.069	4.062	4.156	2,689,539	4.0950	-0.71%
2010-07-13	0	5.670	5.660	5.670	5.610	5.740	1,798,500	10,210,900	5.6775	4.098	4.091	4.098	4.055	4.149	2,488,239	4.1037	0.00%
2010-07-12	0	5.670	5.660	5.670	5.600	5.750	1,716,000	9,739,475	5.6757	4.098	4.091	4.098	4.048	4.156	2,374,100	4.1024	1.07%
2010-07-09	0	5.610	5.610	5.620	5.500	5.640	1,922,500	10,795,890	5.6155	4.055	4.055	4.062	3.975	4.077	2,659,794	4.0589	1.45%
2010-07-08	0	5.530	5.500	5.550	5.500	5.690	3,304,500	18,477,195	5.5915	3.997	3.975	4.012	3.975	4.113	4,571,802	4.0416	0.00%
2010-07-07	0	5.530	5.510	5.530	5.490	5.590	1,942,000	10,708,760	5.5143	3.997	3.983	3.997	3.968	4.040	2,686,772	3.9857	-0.90%
2010-07-06	0	5.580	5.580	5.590	5.440	5.580	3,262,000	18,031,620	5.5278	4.033	4.033	4.040	3.932	4.033	4,513,003	3.9955	2.39%
2010-07-05	0	5.450	5.460	5.500	5.430	5.550	2,054,728	11,278,106	5.4889	3.939	3.946	3.975	3.925	4.012	2,842,732	3.9673	-0.55%
2010-07-02	0	5.480	5.410	5.470	5.370	5.520	3,775,135	20,440,955	5.4146	3.961	3.910	3.954	3.881	3.990	5,222,929	3.9137	-0.36%
2010-06-30	0	5.500	5.540	5.550	5.190	5.560	4,940,213	26,492,621	5.3626	3.975	4.004	4.012	3.751	4.019	6,834,824	3.8761	3.58%
2010-06-29	0	5.310	5.330	5.360	5.180	5.430	3,292,634	17,394,413	5.2828	3.838	3.853	3.874	3.744	3.925	4,555,385	3.8184	-1.48%
2010-06-28	0	5.390	5.380	5.390	5.380	5.460	1,560,500	8,435,385	5.4056	3.896	3.889	3.896	3.889	3.946	2,158,964	3.9071	-0.19%
2010-06-25	0	5.400	5.400	5.440	5.350	5.500	1,600,500	8,636,915	5.3964	3.903	3.903	3.932	3.867	3.975	2,214,304	3.9005	-1.82%
2010-06-24	0	5.500	5.460	5.470	5.460	5.530	1,512,900	8,313,055	5.4948	3.975	3.946	3.954	3.946	3.997	2,093,109	3.9716	-0.54%
2010-06-23	0	5.530	5.490	5.530	5.380	5.550	4,534,528	24,843,496	5.4787	3.997	3.968	3.997	3.889	4.012	6,273,555	3.9600	2.41%
2010-06-22	0	5.400	5.350	5.410	5.300	5.580	8,709,900	47,304,804	5.4312	3.903	3.867	3.910	3.831	4.033	12,050,216	3.9256	-1.82%
2010-06-21	0	5.500	5.500	5.520	5.310	5.520	6,990,579	37,993,878	5.4350	3.975	3.975	3.990	3.838	3.990	9,671,521	3.9284	3.97%
2010-06-18	0	5.290	5.260	5.290	5.220	5.330	3,812,932	20,134,353	5.2805	3.824	3.802	3.824	3.773	3.853	5,275,222	3.8168	1.73%
2010-06-17	0	5.200	5.180	5.200	5.170	5.290	2,470,591	12,881,350	5.2139	3.759	3.744	3.759	3.737	3.824	3,418,082	3.7686	1.96%
2010-06-15	0	5.100	5.100	5.130	5.100	5.180	2,536,079	13,028,391	5.1372	3.686	3.686	3.708	3.686	3.744	3,508,685	3.7132	-1.85%
2010-06-14	0	5.360	5.340	5.360	5.170	5.360	5,272,989	27,810,997	5.2742	3.756	3.742	3.756	3.623	3.756	7,525,479	3.6956	4.08%
2010-06-11	0	5.150	5.110	5.160	5.110	5.170	2,006,989	10,325,083	5.1446	3.609	3.580	3.616	3.580	3.623	2,864,325	3.6047	1.38%
2010-06-10	0	5.080	5.090	5.100	5.060	5.150	1,085,300	5,518,432	5.0847	3.559	3.566	3.573	3.545	3.609	1,548,913	3.5628	0.00%
2010-06-09	0	5.080	5.070	5.100	5.010	5.100	2,359,800	11,911,481	5.0477	3.559	3.552	3.573	3.510	3.573	3,367,848	3.5368	1.40%
2010-06-08	0	5.010	5.000	5.020	4.970	5.060	2,323,500	11,658,615	5.0177	3.510	3.503	3.517	3.482	3.545	3,316,042	3.5158	0.20%
2010-06-07	0	5.000	4.990	5.000	4.910	5.030	3,095,000	15,420,165	4.9823	3.503	3.496	3.503	3.440	3.524	4,417,107	3.4910	-2.34%
2010-06-04	0	5.120	5.120	5.130	5.090	5.170	1,892,500	9,693,642	5.1221	3.588	3.588	3.595	3.566	3.623	2,700,929	3.5890	-0.78%
2010-06-03	0	5.160	5.160	5.170	5.090	5.180	3,788,000	19,481,840	5.1430	3.616	3.616	3.623	3.566	3.630	5,406,140	3.6037	2.58%
2010-06-02	0	5.030	5.030	5.040	4.960	5.120	2,104,937	10,586,968	5.0296	3.524	3.524	3.531	3.475	3.588	3,004,114	3.5242	-0.20%
2010-06-01	0	5.040	5.040	5.060	5.030	5.200	1,748,000	8,919,645	5.1028	3.531	3.531	3.545	3.524	3.644	2,494,702	3.5754	-2.89%
2010-05-31	0	5.190	5.200	5.210	5.090	5.210	1,701,000	8,778,640	5.1609	3.637	3.644	3.651	3.566	3.651	2,427,625	3.6161	1.57%
2010-05-28	0	5.110	5.090	5.130	5.090	5.220	6,960,000	35,825,095	5.1473	3.580	3.566	3.595	3.566	3.658	9,933,140	3.6066	0.39%
2010-05-27	0	5.090	5.090	5.110	4.900	5.110	7,104,900	35,786,725	5.0369	3.566	3.566	3.580	3.433	3.580	10,139,937	3.5293	0.99%
2010-05-26	0	5.040	5.040	5.050	4.810	5.060	7,213,292	35,568,049	4.9309	3.531	3.531	3.538	3.370	3.545	10,294,632	3.4550	3.92%
2010-05-25	0	4.850	4.800	4.860	4.800	4.970	3,684,664	17,933,044	4.8669	3.398	3.363	3.405	3.363	3.482	5,258,661	3.4102	-2.41%
2010-05-24	0	4.970	4.950	4.970	4.860	5.040	2,668,000	13,305,065	4.9869	3.482	3.468	3.482	3.405	3.531	3,807,704	3.4942	2.69%
2010-05-20	0	4.840	4.840	4.850	4.790	5.070	9,168,000	44,754,775	4.8816	3.391	3.391	3.398	3.356	3.552	13,084,343	3.4205	-3.78%
2010-05-19	0	5.030	5.020	5.030	5.020	5.150	1,791,500	9,058,460	5.0564	3.524	3.517	3.524	3.517	3.609	2,556,784	3.5429	-2.33%
2010-05-18	0	5.150	5.110	5.150	5.050	5.190	2,932,500	15,018,170	5.1213	3.609	3.580	3.609	3.538	3.637	4,185,191	3.5884	-0.77%
2010-05-17	0	5.190	5.190	5.200	5.120	5.260	2,849,000	14,748,924	5.1769	3.637	3.637	3.644	3.588	3.686	4,066,022	3.6274	-1.89%
2010-05-14	0	5.290	5.290	5.300	5.280	5.360	2,135,302	11,369,021	5.3243	3.707	3.707	3.714	3.700	3.756	3,047,450	3.7307	-1.31%
2010-05-13	0	5.360	5.350	5.370	5.290	5.390	5,321,005	28,386,857	5.3349	3.756	3.749	3.763	3.707	3.777	7,594,007	3.7381	1.13%
2010-05-12	0	5.300	5.290	5.300	5.280	5.390	3,233,633	17,170,563	5.3100	3.714	3.707	3.714	3.700	3.777	4,614,961	3.7206	-0.19%
2010-05-11	0	5.310	5.310	5.320	5.300	5.460	5,008,400	26,775,315	5.3461	3.721	3.721	3.728	3.714	3.826	7,147,864	3.7459	-1.85%
2010-05-10	0	5.410	5.360	5.410	5.340	5.500	8,281,569	44,615,432	5.3873	3.791	3.756	3.791	3.742	3.854	11,819,250	3.7748	1.50%
2010-05-07	0	5.330	5.320	5.330	5.260	5.480	14,241,891	77,077,240	5.4120	3.735	3.728	3.735	3.686	3.840	20,325,674	3.7921	-3.27%
2010-05-06	0	5.510	5.510	5.530	5.430	5.770	7,189,784	40,092,706	5.5763	3.861	3.861	3.875	3.805	4.043	10,261,082	3.9073	-3.84%
2010-05-05	0	5.730	5.720	5.750	5.680	5.890	7,838,737	45,004,536	5.7413	4.015	4.008	4.029	3.980	4.127	11,187,251	4.0228	-3.05%
2010-05-04	0	5.910	5.910	5.930	5.900	6.090	2,248,500	13,465,757	5.9888	4.141	4.141	4.155	4.134	4.267	3,209,004	4.1962	-1.34%
2010-05-03	0	5.990	5.980	5.990	5.980	6.160	3,277,500	19,764,528	6.0304	4.197	4.190	4.197	4.190	4.316	4,677,567	4.2254	-2.28%
2010-04-30	0	6.130	6.130	6.150	5.980	6.150	3,938,864	24,043,433	6.1042	4.295	4.295	4.309	4.190	4.309	5,621,449	4.2771	2.85%
2010-04-29	0	5.960	5.950	5.960	5.940	6.070	2,535,282	15,195,063	5.9934	4.176	4.169	4.176	4.162	4.253	3,618,292	4.1995	1.19%
2010-04-28	0	5.890	5.900	5.910	5.800	5.950	4,621,000	27,309,182	5.9098	4.127	4.134	4.141	4.064	4.169	6,594,977	4.1409	-1.83%
2010-04-27	0	6.000	5.990	6.040	5.960	6.130	5,867,000	35,400,095	6.0338	4.204	4.197	4.232	4.176	4.295	8,373,237	4.2278	-2.12%
2010-04-26	0	6.130	6.130	6.140	6.110	6.260	3,018,000	18,625,735	6.1715	4.295	4.295	4.302	4.281	4.386	4,307,215	4.3243	-0.81%
2010-04-23	0	6.180	6.170	6.180	6.170	6.330	2,080,000	12,933,360	6.2180	4.330	4.323	4.330	4.323	4.435	2,968,524	4.3568	-1.75%
2010-04-22	0	6.290	6.290	6.300	6.190	6.300	4,229,000	26,458,260	6.2564	4.407	4.407	4.414	4.337	4.414	6,035,524	4.3838	0.32%
2010-04-21	0	6.270	6.260	6.270	6.100	6.330	7,520,500	47,005,405	6.2503	4.393	4.386	4.393	4.274	4.435	10,733,071	4.3795	2.12%
2010-04-20	0	6.140	6.130	6.140	5.960	6.160	5,037,000	30,602,745	6.0756	4.302	4.295	4.302	4.176	4.316	7,188,682	4.2571	3.54%
2010-04-19	0	5.930	5.930	5.940	5.890	6.150	6,547,000	39,087,388	5.9703	4.155	4.155	4.162	4.127	4.309	9,343,716	4.1833	-4.05%
2010-04-16	0	6.180	6.180	6.190	6.140	6.360	3,795,271	23,484,960	6.1880	4.330	4.330	4.337	4.302	4.456	5,416,517	4.3358	-2.68%
2010-04-15	0	6.350	6.320	6.330	6.250	6.400	6,081,500	38,624,575	6.3512	4.449	4.428	4.435	4.379	4.484	8,679,366	4.4502	1.93%
2010-04-14	0	6.230	6.230	6.240	6.180	6.310	3,553,000	22,156,057	6.2359	4.365	4.365	4.372	4.330	4.421	5,070,754	4.3694	1.14%
2010-04-13	0	6.160	6.150	6.160	6.130	6.360	7,489,500	46,497,460	6.2084	4.316	4.309	4.316	4.295	4.456	10,688,829	4.3501	-3.60%
2010-04-12	0	6.390	6.380	6.390	6.380	6.580	2,747,134	17,713,382	6.4479	4.477	4.470	4.477	4.470	4.611	3,920,642	4.5180	-1.24%
2010-04-09	0	6.470	6.450	6.480	6.370	6.510	5,761,386	37,215,693	6.4595	4.533	4.519	4.540	4.463	4.561	8,222,507	4.5261	1.73%
2010-04-08	0	6.360	6.350	6.360	6.320	6.530	6,326,900	40,440,238	6.3918	4.456	4.449	4.456	4.428	4.575	9,029,595	4.4786	-2.45%
2010-04-07	0	6.520	6.520	6.530	6.480	6.620	13,727,413	89,894,353	6.5485	4.568	4.568	4.575	4.540	4.639	19,591,424	4.5885	0.93%
2010-04-01	0	6.460	6.440	6.460	6.230	6.480	15,877,500	101,786,550	6.4107	4.526	4.512	4.526	4.365	4.540	22,659,975	4.4919	4.03%
2010-03-31	0	6.210	6.210	6.230	6.150	6.260	8,535,491	53,056,893	6.2160	4.351	4.351	4.365	4.309	4.386	12,181,641	4.3555	0.98%
2010-03-30	0	6.150	6.130	6.140	6.080	6.160	7,709,000	47,201,480	6.1229	4.309	4.295	4.302	4.260	4.316	11,002,094	4.2902	1.32%
2010-03-29	0	6.070	6.060	6.090	6.060	6.200	9,010,216	55,263,166	6.1334	4.253	4.246	4.267	4.246	4.344	12,859,157	4.2976	0.00%
2010-03-26	0	6.070	6.070	6.080	5.940	6.200	14,934,000	91,016,852	6.0946	4.253	4.253	4.260	4.162	4.344	21,313,435	4.2704	1.34%
2010-03-25	0	5.990	5.980	5.990	5.880	6.000	15,788,256	94,212,640	5.9673	4.197	4.190	4.197	4.120	4.204	22,532,608	4.1812	2.74%
2010-03-24	0	5.830	5.820	5.830	5.790	5.860	1,739,343	10,123,692	5.8204	4.085	4.078	4.085	4.057	4.106	2,482,347	4.0783	1.04%
2010-03-23	0	5.770	5.770	5.780	5.770	5.870	1,640,500	9,520,990	5.8037	4.043	4.043	4.050	4.043	4.113	2,341,281	4.0666	-0.69%
2010-03-22	0	5.810	5.810	5.820	5.750	5.910	2,565,500	14,968,595	5.8346	4.071	4.071	4.078	4.029	4.141	3,661,418	4.0882	-0.17%
2010-03-19	0	5.820	5.780	5.810	5.770	5.960	5,894,500	34,374,590	5.8316	4.078	4.050	4.071	4.043	4.176	8,412,484	4.0861	-1.85%
2010-03-18	0	5.930	5.910	5.960	5.760	5.960	4,901,500	28,721,890	5.8598	4.155	4.141	4.176	4.036	4.176	6,995,299	4.1059	2.42%
2010-03-17	0	5.790	5.780	5.790	5.720	5.870	2,662,000	15,459,305	5.8074	4.057	4.050	4.057	4.008	4.113	3,799,140	4.0692	1.40%
2010-03-16	0	5.710	5.700	5.720	5.650	5.760	985,500	5,635,251	5.7182	4.001	3.994	4.008	3.959	4.036	1,406,481	4.0066	0.18%
2010-03-15	0	5.700	5.700	5.720	5.700	5.800	1,024,500	5,867,335	5.7270	3.994	3.994	4.008	3.994	4.064	1,462,141	4.0128	-0.87%
2010-03-12	0	5.750	5.750	5.760	5.740	5.810	1,274,000	7,334,298	5.7569	4.029	4.029	4.036	4.022	4.071	1,818,221	4.0338	-0.52%
2010-03-11	0	5.780	5.770	5.790	5.740	5.840	1,546,500	8,929,680	5.7741	4.050	4.043	4.057	4.022	4.092	2,207,126	4.0458	-0.52%
2010-03-10	0	5.810	5.800	5.810	5.760	5.860	3,539,500	20,531,290	5.8006	4.071	4.064	4.071	4.036	4.106	5,051,487	4.0644	0.17%
2010-03-09	0	5.800	5.800	5.810	5.760	5.810	2,251,000	13,035,755	5.7911	4.064	4.064	4.071	4.036	4.071	3,212,571	4.0577	0.69%
2010-03-08	0	5.760	5.770	5.790	5.740	5.850	2,659,000	15,403,150	5.7928	4.036	4.043	4.057	4.022	4.099	3,794,859	4.0590	-0.35%
2010-03-05	0	5.780	5.770	5.780	5.730	5.850	1,336,000	7,715,830	5.7753	4.050	4.043	4.050	4.015	4.099	1,906,706	4.0467	0.35%
2010-03-04	0	5.760	5.760	5.800	5.700	5.890	3,213,000	18,571,705	5.7802	4.036	4.036	4.064	3.994	4.127	4,585,514	4.0501	-1.54%
2010-03-03	0	5.850	5.830	5.850	5.790	5.880	1,822,000	10,624,250	5.8311	4.099	4.085	4.099	4.057	4.120	2,600,313	4.0858	0.34%
2010-03-02	0	5.830	5.810	5.820	5.790	5.920	1,807,500	10,542,395	5.8326	4.085	4.071	4.078	4.057	4.148	2,579,619	4.0868	-0.68%
2010-03-01	0	5.870	5.860	5.870	5.820	5.900	1,395,000	8,175,235	5.8604	4.113	4.106	4.113	4.078	4.134	1,990,909	4.1063	0.51%
2010-02-26	0	5.840	5.780	5.800	5.710	5.900	2,213,000	12,792,950	5.7808	4.092	4.050	4.064	4.001	4.134	3,158,339	4.0505	0.00%
2010-02-25	0	5.840	5.820	5.860	5.750	5.900	3,879,000	22,672,586	5.8450	4.092	4.078	4.106	4.029	4.134	5,536,013	4.0955	2.46%
2010-02-24	0	5.700	5.670	5.750	5.650	5.770	1,626,800	9,316,576	5.7269	3.994	3.973	4.029	3.959	4.043	2,321,729	4.0128	-0.35%
2010-02-23	0	5.720	5.710	5.720	5.620	5.800	2,528,000	14,505,256	5.7378	4.008	4.001	4.008	3.938	4.064	3,607,899	4.0204	0.35%
2010-02-22	0	5.700	5.700	5.710	5.580	5.740	3,627,500	20,579,110	5.6731	3.994	3.994	4.001	3.910	4.022	5,177,078	3.9750	2.70%
2010-02-19	0	5.550	5.520	5.590	5.490	5.650	2,691,800	14,910,820	5.5393	3.889	3.868	3.917	3.847	3.959	3,841,670	3.8813	-0.89%
2010-02-18	0	5.600	5.600	5.620	5.580	5.670	1,008,500	5,657,375	5.6097	3.924	3.924	3.938	3.910	3.973	1,439,306	3.9306	-0.18%
2010-02-17	0	5.610	5.600	5.610	5.580	5.700	1,908,800	10,720,757	5.6165	3.931	3.924	3.931	3.910	3.994	2,724,192	3.9354	1.45%
2010-02-12	0	5.530	5.530	5.540	5.430	5.540	3,265,686	17,842,392	5.4636	3.875	3.875	3.882	3.805	3.882	4,660,706	3.8283	1.84%
2010-02-11	0	5.430	5.430	5.450	5.360	5.460	1,353,500	7,335,899	5.4199	3.805	3.805	3.819	3.756	3.826	1,931,682	3.7977	1.50%
2010-02-10	0	5.350	5.330	5.350	5.250	5.360	5,492,500	29,224,170	5.3207	3.749	3.735	3.749	3.679	3.756	7,838,760	3.7282	1.33%
2010-02-09	0	5.280	5.260	5.280	5.110	5.300	3,696,000	19,280,573	5.2166	3.700	3.686	3.700	3.580	3.714	5,274,840	3.6552	1.54%
2010-02-08	0	5.200	5.200	5.220	5.160	5.360	3,709,500	19,425,455	5.2367	3.644	3.644	3.658	3.616	3.756	5,294,107	3.6693	-1.52%
2010-02-05	0	5.280	5.280	5.290	5.250	5.360	2,609,600	13,787,518	5.2834	3.700	3.700	3.707	3.679	3.756	3,724,356	3.7020	-3.65%
2010-02-04	0	5.480	5.480	5.490	5.410	5.590	1,922,500	10,572,760	5.4995	3.840	3.840	3.847	3.791	3.917	2,743,744	3.8534	0.18%
2010-02-03	0	5.470	5.460	5.480	5.370	5.500	1,892,000	10,329,090	5.4593	3.833	3.826	3.840	3.763	3.854	2,700,216	3.8253	1.67%
2010-02-02	0	5.380	5.370	5.380	5.330	5.560	3,151,500	17,107,065	5.4282	3.770	3.763	3.770	3.735	3.896	4,497,743	3.8035	-1.10%
2010-02-01	0	5.440	5.400	5.450	5.320	5.460	2,741,236	14,782,303	5.3926	3.812	3.784	3.819	3.728	3.826	3,912,224	3.7785	-1.09%
2010-01-29	0	5.500	5.500	5.510	5.200	5.510	2,945,500	15,843,840	5.3790	3.854	3.854	3.861	3.644	3.861	4,203,745	3.7690	3.19%
2010-01-28	0	5.330	5.320	5.330	5.310	5.590	6,657,750	36,194,735	5.4365	3.735	3.728	3.735	3.721	3.917	9,501,776	3.8093	-3.44%
2010-01-27	0	5.520	5.500	5.540	5.420	5.680	3,632,542	20,127,538	5.5409	3.868	3.854	3.882	3.798	3.980	5,184,274	3.8824	0.00%
2010-01-26	0	5.520	5.500	5.520	5.480	5.740	4,377,000	24,308,455	5.5537	3.868	3.854	3.868	3.840	4.022	6,246,746	3.8914	-3.16%
2010-01-25	0	5.700	5.700	5.710	5.690	5.840	3,361,500	19,409,795	5.7741	3.994	3.994	4.001	3.987	4.092	4,797,450	4.0459	-2.90%
2010-01-22	0	5.870	5.780	5.850	5.450	5.870	5,537,793	31,008,971	5.5995	4.113	4.050	4.099	3.819	4.113	7,903,401	3.9235	2.44%
2010-01-21	0	5.730	5.720	5.730	5.700	5.920	4,112,500	23,813,755	5.7906	4.015	4.008	4.015	3.994	4.148	5,869,258	4.0574	-2.55%
2010-01-20	0	5.880	5.890	5.900	5.840	6.040	2,222,500	13,162,120	5.9222	4.120	4.127	4.134	4.092	4.232	3,171,897	4.1496	-2.16%
2010-01-19	0	6.010	5.990	6.050	5.910	6.100	2,414,500	14,422,410	5.9732	4.211	4.197	4.239	4.141	4.274	3,445,915	4.1854	0.00%
2010-01-18	0	6.010	5.990	6.000	6.000	6.110	2,040,200	12,371,492	6.0639	4.211	4.197	4.204	4.204	4.281	2,911,723	4.2489	-0.33%
2010-01-15	0	6.030	6.030	6.070	6.000	6.210	4,073,636	24,759,151	6.0779	4.225	4.225	4.253	4.204	4.351	5,813,792	4.2587	-1.47%
2010-01-14	0	6.120	6.120	6.130	6.120	6.220	6,239,142	38,424,211	6.1586	4.288	4.288	4.295	4.288	4.358	8,904,349	4.3152	-0.16%
2010-01-13	0	6.130	6.130	6.140	6.100	6.240	7,730,826	47,596,909	6.1568	4.295	4.295	4.302	4.274	4.372	11,033,243	4.3140	-3.92%
2010-01-12	0	6.380	6.370	6.390	6.310	6.450	18,700,920	119,391,644	6.3843	4.470	4.463	4.477	4.421	4.519	26,689,490	4.4734	4.25%
2010-01-11	0	6.120	6.100	6.120	6.050	6.230	5,979,607	36,645,124	6.1283	4.288	4.274	4.288	4.239	4.365	8,533,947	4.2940	1.16%
2010-01-08	0	6.050	6.020	6.050	5.990	6.080	7,127,000	43,069,167	6.0431	4.239	4.218	4.239	4.197	4.260	10,171,478	4.2343	1.34%
2010-01-07	0	5.970	5.930	5.970	5.920	6.250	11,796,500	72,111,025	6.1129	4.183	4.155	4.183	4.148	4.379	16,835,673	4.2832	-0.67%
2010-01-06	0	6.010	5.980	6.000	5.790	6.070	15,239,700	90,814,270	5.9591	4.211	4.190	4.204	4.057	4.253	21,749,722	4.1754	3.62%
2010-01-05	0	5.800	5.790	5.800	5.450	5.800	9,982,500	56,707,974	5.6807	4.064	4.057	4.064	3.819	4.064	14,246,777	3.9804	7.61%
2010-01-04	0	5.390	5.390	5.400	5.370	5.430	1,518,500	8,187,145	5.3916	3.777	3.777	3.784	3.763	3.805	2,167,166	3.7778	-0.55%
2009-12-31	0	5.420	5.410	5.420	5.350	5.430	1,163,900	6,279,316	5.3951	3.798	3.791	3.798	3.749	3.805	1,661,089	3.7802	1.50%
2009-12-30	0	5.340	5.340	5.350	5.320	5.390	1,162,440	6,226,178	5.3561	3.742	3.742	3.749	3.728	3.777	1,659,006	3.7530	-0.93%
2009-12-29	0	5.390	5.380	5.390	5.360	5.490	1,285,500	6,922,085	5.3847	3.777	3.770	3.777	3.756	3.847	1,834,634	3.7730	-0.55%
2009-12-28	0	5.420	5.400	5.420	5.400	5.520	1,910,000	10,427,490	5.4594	3.798	3.784	3.798	3.784	3.868	2,725,905	3.8253	0.74%
2009-12-24	0	5.380	5.380	5.400	5.300	5.420	1,382,200	7,445,705	5.3869	3.770	3.770	3.784	3.714	3.798	1,972,642	3.7745	2.09%
2009-12-23	0	5.270	5.260	5.280	5.140	5.280	1,613,000	8,423,670	5.2224	3.693	3.686	3.700	3.602	3.700	2,302,034	3.6592	1.54%
2009-12-22	0	5.190	5.180	5.190	5.180	5.350	1,363,000	7,132,760	5.2331	3.637	3.630	3.637	3.630	3.749	1,945,240	3.6668	-2.08%
2009-12-21	0	5.300	5.290	5.300	5.230	5.300	1,724,000	9,075,525	5.2642	3.714	3.707	3.714	3.665	3.714	2,460,450	3.6886	1.15%
2009-12-18	0	5.240	5.220	5.250	5.160	5.390	4,137,110	21,728,435	5.2521	3.672	3.658	3.679	3.616	3.777	5,904,381	3.6801	-2.78%
2009-12-17	0	5.390	5.390	5.400	5.360	5.570	1,552,000	8,407,671	5.4173	3.777	3.777	3.784	3.756	3.903	2,214,976	3.7958	-2.00%
2009-12-16	0	5.500	5.480	5.500	5.460	5.680	3,653,500	20,226,670	5.5362	3.854	3.840	3.854	3.826	3.980	5,214,185	3.8792	-2.65%
2009-12-15	0	5.650	5.640	5.680	5.600	5.720	1,702,500	9,619,830	5.6504	3.959	3.952	3.980	3.924	4.008	2,429,766	3.9592	-1.22%
2009-12-14	0	5.720	5.680	5.720	5.580	5.760	3,177,000	18,097,050	5.6963	4.008	3.980	4.008	3.910	4.036	4,534,136	3.9913	0.00%
2009-12-11	0	5.720	5.700	5.720	5.570	5.770	7,276,500	41,472,604	5.6995	4.008	3.994	4.008	3.903	4.043	10,384,841	3.9936	2.69%
2009-12-10	0	5.570	5.570	5.580	5.450	5.620	3,468,000	19,147,345	5.5211	3.903	3.903	3.910	3.819	3.938	4,949,444	3.8686	0.91%
2009-12-09	0	5.520	5.530	5.560	5.510	5.680	2,442,500	13,615,372	5.5744	3.868	3.875	3.896	3.861	3.980	3,485,876	3.9059	-1.95%
2009-12-08	0	5.630	5.610	5.630	5.610	5.740	2,673,000	15,128,005	5.6596	3.945	3.931	3.945	3.931	4.022	3,814,839	3.9656	-1.05%
2009-12-07	0	5.690	5.690	5.720	5.670	5.750	4,360,000	24,924,535	5.7166	3.987	3.987	4.008	3.973	4.029	6,222,484	4.0056	-0.18%
2009-12-04	0	5.700	5.700	5.710	5.660	5.760	3,113,500	17,759,965	5.7042	3.994	3.994	4.001	3.966	4.036	4,443,510	3.9968	-0.18%
2009-12-03	0	5.710	5.700	5.710	5.660	5.750	4,340,500	24,759,570	5.7043	4.001	3.994	4.001	3.966	4.029	6,194,654	3.9969	0.53%
2009-12-02	0	5.680	5.680	5.690	5.660	5.770	4,625,000	26,450,575	5.7190	3.980	3.980	3.987	3.966	4.043	6,600,685	4.0072	0.53%
2009-12-01	0	5.650	5.640	5.650	5.550	5.680	5,271,020	29,640,067	5.6232	3.959	3.952	3.959	3.889	3.980	7,522,669	3.9401	0.71%
2009-11-30	0	5.610	5.610	5.630	5.500	5.630	6,980,000	38,861,275	5.5675	3.931	3.931	3.945	3.854	3.945	9,961,683	3.9011	3.51%
2009-11-27	0	5.420	5.420	5.430	5.310	5.560	11,049,000	59,893,925	5.4208	3.798	3.798	3.805	3.721	3.896	15,768,859	3.7982	-3.90%
2009-11-26	0	5.640	5.640	5.650	5.630	5.780	4,427,586	25,242,898	5.7013	3.952	3.952	3.959	3.945	4.050	6,318,941	3.9948	-1.57%
2009-11-25	0	5.730	5.720	5.730	5.610	5.780	6,931,000	39,557,291	5.7073	4.015	4.008	4.015	3.931	4.050	9,891,752	3.9990	1.06%
2009-11-24	0	5.670	5.660	5.670	5.650	5.830	7,617,500	43,756,370	5.7442	3.973	3.966	3.973	3.959	4.085	10,871,507	4.0249	-1.39%
2009-11-23	0	5.750	5.750	5.760	5.660	5.780	4,857,500	27,811,850	5.7255	4.029	4.029	4.036	3.966	4.050	6,932,504	4.0118	0.35%
2009-11-20	0	5.730	5.720	5.730	5.680	5.850	4,630,537	26,692,091	5.7644	4.015	4.008	4.015	3.980	4.099	6,608,588	4.0390	-0.52%
2009-11-19	0	5.760	5.740	5.750	5.620	5.870	12,672,496	73,385,682	5.7909	4.036	4.022	4.029	3.938	4.113	18,085,872	4.0576	2.49%
2009-11-18	0	5.620	5.570	5.620	5.550	5.730	5,113,000	28,708,980	5.6149	3.938	3.903	3.938	3.889	4.015	7,297,147	3.9343	-1.23%
2009-11-17	0	5.690	5.680	5.700	5.640	5.870	9,980,500	57,612,181	5.7725	3.987	3.980	3.994	3.952	4.113	14,243,922	4.0447	-1.73%
2009-11-16	0	5.790	5.780	5.790	5.500	5.800	13,602,500	77,466,525	5.6950	4.057	4.050	4.057	3.854	4.064	19,413,151	3.9904	5.46%
2009-11-13	0	5.490	5.490	5.500	5.460	5.590	5,564,500	30,629,670	5.5045	3.847	3.847	3.854	3.826	3.917	7,941,517	3.8569	-1.26%
2009-11-12	0	5.560	5.560	5.570	5.540	5.670	6,501,000	36,267,620	5.5788	3.896	3.896	3.903	3.882	3.973	9,278,066	3.9090	-0.54%
2009-11-11	0	5.590	5.540	5.600	5.520	5.640	4,544,500	25,307,395	5.5688	3.917	3.882	3.924	3.868	3.952	6,485,798	3.9020	1.45%
2009-11-10	0	5.510	5.510	5.520	5.510	5.730	5,299,000	29,770,550	5.6181	3.861	3.861	3.868	3.861	4.015	7,562,602	3.9365	-2.13%
2009-11-09	0	5.630	5.640	5.650	5.580	5.660	8,312,500	46,730,730	5.6217	3.945	3.952	3.959	3.910	3.966	11,863,394	3.9391	0.72%
2009-11-06	0	5.590	5.590	5.600	5.470	5.600	7,696,500	42,671,795	5.5443	3.917	3.917	3.924	3.833	3.924	10,984,254	3.8848	2.76%
2009-11-05	0	5.440	5.430	5.440	5.310	5.490	7,128,062	38,325,644	5.3767	3.812	3.805	3.812	3.721	3.847	10,172,994	3.7674	2.45%
2009-11-04	0	5.310	5.300	5.310	5.260	5.330	4,295,212	22,732,050	5.2924	3.721	3.714	3.721	3.686	3.735	6,130,020	3.7083	1.14%
2009-11-03	0	5.250	5.250	5.260	5.250	5.400	2,670,700	14,140,391	5.2946	3.679	3.679	3.686	3.679	3.784	3,811,557	3.7099	-2.42%
2009-11-02	0	5.380	5.380	5.400	5.240	5.420	3,582,000	19,027,790	5.3121	3.770	3.770	3.784	3.672	3.798	5,112,142	3.7221	0.37%
2009-10-30	0	5.360	5.350	5.370	5.350	5.480	3,545,500	19,177,470	5.4090	3.756	3.749	3.763	3.749	3.840	5,060,050	3.7900	0.94%
2009-10-29	0	5.310	5.280	5.310	5.280	5.400	3,424,500	18,184,175	5.3100	3.721	3.700	3.721	3.700	3.784	4,887,362	3.7207	-2.21%
2009-10-28	0	5.430	5.410	5.430	5.410	5.610	4,209,400	23,070,901	5.4808	3.805	3.791	3.805	3.791	3.931	6,007,551	3.8403	-2.86%
2009-10-27	0	5.590	5.590	5.610	5.490	5.700	4,067,000	22,897,530	5.6301	3.917	3.917	3.931	3.847	3.994	5,804,322	3.9449	-0.18%
2009-10-23	0	5.600	5.590	5.610	5.550	5.650	4,811,000	26,985,205	5.6091	3.924	3.917	3.931	3.889	3.959	6,866,140	3.9302	0.90%
2009-10-22	0	5.550	5.540	5.550	5.520	5.630	3,235,000	18,010,145	5.5673	3.889	3.882	3.889	3.868	3.945	4,616,912	3.9009	-1.94%
2009-10-21	0	5.660	5.620	5.630	5.600	5.710	4,219,000	23,804,075	5.6421	3.966	3.938	3.945	3.924	4.001	6,021,252	3.9533	-0.88%
2009-10-20	0	5.710	5.700	5.720	5.590	5.760	12,072,900	68,965,774	5.7124	4.001	3.994	4.008	3.917	4.036	17,230,144	4.0026	3.25%
2009-10-19	0	5.530	5.530	5.550	5.380	5.550	3,290,000	18,005,085	5.4727	3.875	3.875	3.889	3.770	3.889	4,695,407	3.8346	1.84%
2009-10-16	0	5.430	5.430	5.450	5.400	5.550	4,091,500	22,388,263	5.4719	3.805	3.805	3.819	3.784	3.889	5,839,287	3.8341	0.93%
2009-10-15	0	5.380	5.370	5.410	5.360	5.540	3,755,800	20,423,670	5.4379	3.770	3.763	3.791	3.756	3.882	5,360,185	3.8103	-0.92%
2009-10-14	0	5.430	5.410	5.440	5.380	5.550	4,162,000	22,641,423	5.4400	3.805	3.791	3.812	3.770	3.889	5,939,903	3.8117	0.18%
2009-10-13	0	5.420	5.400	5.410	5.390	5.600	3,414,500	18,624,470	5.4545	3.798	3.784	3.791	3.777	3.924	4,873,090	3.8219	0.56%
2009-10-12	0	5.390	5.380	5.390	5.380	5.610	3,505,500	19,063,760	5.4382	3.777	3.770	3.777	3.770	3.931	5,002,963	3.8105	-2.71%
2009-10-09	0	5.540	5.530	5.560	5.430	5.620	6,094,200	33,885,604	5.5603	3.882	3.875	3.896	3.805	3.938	8,697,491	3.8960	1.09%
2009-10-08	0	5.480	5.480	5.490	5.300	5.490	6,776,500	36,483,293	5.3838	3.840	3.840	3.847	3.714	3.847	9,671,253	3.7723	3.59%
2009-10-07	0	5.290	5.290	5.300	5.270	5.380	6,192,800	32,926,830	5.3170	3.707	3.707	3.714	3.693	3.770	8,838,211	3.7255	1.34%
2009-10-06	0	5.220	5.210	5.220	5.100	5.230	9,853,000	50,861,658	5.1620	3.658	3.651	3.658	3.573	3.665	14,061,958	3.6170	2.15%
2009-10-05	0	5.110	5.080	5.090	5.050	5.210	6,176,000	31,535,436	5.1061	3.580	3.559	3.566	3.538	3.651	8,814,234	3.5778	-1.92%
2009-10-02	0	5.210	5.210	5.220	5.200	5.330	6,021,571	31,552,415	5.2399	3.651	3.651	3.658	3.644	3.735	8,593,837	3.6715	-3.70%
2009-09-30	0	5.410	5.450	5.460	5.400	5.620	4,910,000	26,840,730	5.4665	3.791	3.819	3.826	3.784	3.938	7,007,430	3.8303	-2.87%
2009-09-29	0	5.570	5.560	5.570	5.510	5.670	3,650,000	20,379,721	5.5835	3.903	3.896	3.903	3.861	3.973	5,209,190	3.9123	0.18%
2009-09-28	0	5.560	5.530	5.560	5.520	5.740	2,994,000	16,710,840	5.5814	3.896	3.875	3.896	3.868	4.022	4,272,963	3.9108	-3.14%
2009-09-25	0	5.740	5.740	5.750	5.510	5.760	8,064,500	45,610,542	5.6557	4.022	4.022	4.029	3.861	4.036	11,509,455	3.9629	3.05%
2009-09-24	0	5.570	5.560	5.570	5.500	5.680	13,080,160	72,701,260	5.5581	3.903	3.896	3.903	3.854	3.980	18,667,680	3.8945	-1.94%
2009-09-23	0	5.680	5.670	5.680	5.660	6.080	20,184,340	116,383,276	5.7660	3.980	3.973	3.980	3.966	4.260	28,806,590	4.0402	-6.58%
2009-09-22	0	6.080	6.080	6.090	5.990	6.150	4,263,200	25,872,000	6.0687	4.260	4.260	4.267	4.197	4.309	6,084,333	4.2522	0.50%
2009-09-21	0	6.050	6.050	6.060	6.000	6.240	5,503,348	33,671,237	6.1183	4.239	4.239	4.246	4.204	4.372	7,854,242	4.2870	-1.94%
2009-09-18	0	6.170	6.170	6.190	5.930	6.200	9,715,625	58,912,609	6.0637	4.323	4.323	4.337	4.155	4.344	13,865,899	4.2487	2.66%
2009-09-17	0	6.010	6.010	6.030	5.990	6.150	12,832,000	77,994,315	6.0781	4.211	4.211	4.225	4.197	4.309	18,313,513	4.2588	1.18%
2009-09-16	0	5.940	5.930	5.940	5.810	5.960	6,526,500	38,594,720	5.9135	4.162	4.155	4.162	4.071	4.176	9,314,459	4.1435	2.95%
2009-09-15	0	5.770	5.770	5.790	5.750	5.940	5,285,908	30,633,421	5.7953	4.043	4.043	4.057	4.029	4.162	7,543,917	4.0607	-1.70%
2009-09-14	0	5.870	5.870	5.890	5.860	6.090	8,427,500	50,066,420	5.9408	4.113	4.113	4.127	4.106	4.267	12,027,519	4.1627	-4.08%
2009-09-11	0	6.120	6.120	6.130	6.080	6.170	4,309,500	26,362,360	6.1173	4.288	4.288	4.295	4.260	4.323	6,150,412	4.2863	0.82%
2009-09-10	0	6.070	6.060	6.070	6.050	6.350	11,828,500	73,450,929	6.2097	4.253	4.246	4.253	4.239	4.449	16,881,342	4.3510	-1.62%
2009-09-09	0	6.170	6.160	6.190	6.100	6.240	6,699,500	41,252,260	6.1575	4.323	4.316	4.337	4.274	4.372	9,561,360	4.3145	-0.96%
2009-09-08	0	6.230	6.210	6.230	6.160	6.310	7,485,500	46,608,315	6.2265	4.365	4.351	4.365	4.316	4.421	10,683,120	4.3628	-1.27%
2009-09-07	0	6.310	6.290	6.310	6.250	6.460	14,738,300	93,683,485	6.3565	4.421	4.407	4.421	4.379	4.526	21,034,137	4.4539	0.16%
2009-09-04	0	6.300	6.290	6.300	6.000	6.390	20,401,964	126,931,855	6.2216	4.414	4.407	4.414	4.204	4.477	29,117,178	4.3593	4.65%
2009-09-03	0	6.020	6.020	6.030	5.830	6.180	12,498,500	75,343,693	6.0282	4.218	4.218	4.225	4.085	4.330	17,837,550	4.2239	-0.82%
2009-09-02	0	6.070	6.070	6.080	5.900	6.250	14,573,200	89,373,120	6.1327	4.253	4.253	4.260	4.134	4.379	20,798,510	4.2971	1.17%
2009-09-01	0	6.000	6.000	6.020	5.910	6.140	11,035,311	66,506,351	6.0267	4.204	4.204	4.218	4.141	4.302	15,749,323	4.2228	0.67%
2009-08-31	0	5.960	5.950	6.000	5.590	5.990	9,116,540	53,094,495	5.8240	4.176	4.169	4.204	3.917	4.197	13,010,900	4.0808	5.49%
2009-08-28	0	5.650	5.640	5.650	5.600	5.840	3,255,000	18,497,150	5.6827	3.959	3.952	3.959	3.924	4.092	4,645,455	3.9818	-1.91%
2009-08-27	0	5.760	5.780	5.790	5.620	5.960	3,282,500	19,005,095	5.7898	4.036	4.050	4.057	3.938	4.176	4,684,703	4.0568	-2.21%
2009-08-26	0	5.890	5.880	5.900	5.860	6.000	3,809,500	22,510,340	5.9090	4.127	4.120	4.134	4.106	4.204	5,436,824	4.1403	-0.67%
2009-08-25	0	5.930	5.920	5.930	5.840	6.010	5,254,496	31,083,171	5.9155	4.155	4.148	4.155	4.092	4.211	7,499,087	4.1449	-1.50%
2009-08-24	0	6.020	6.020	6.040	5.970	6.180	5,503,100	33,348,713	6.0600	4.218	4.218	4.232	4.183	4.330	7,853,888	4.2461	0.50%
2009-08-21	0	5.990	5.980	6.000	5.760	6.080	9,763,000	58,047,200	5.9456	4.197	4.190	4.204	4.036	4.260	13,933,512	4.1660	3.99%
2009-08-20	0	5.760	5.750	5.760	5.680	5.840	4,253,569	24,514,148	5.7632	4.036	4.029	4.036	3.980	4.092	6,070,588	4.0382	1.77%
2009-08-19	0	5.660	5.650	5.680	5.500	5.740	5,643,500	31,739,695	5.6241	3.966	3.959	3.980	3.854	4.022	8,054,263	3.9407	0.35%
2009-08-18	0	5.640	5.640	5.670	5.330	5.830	17,960,596	100,059,213	5.5710	3.952	3.952	3.973	3.735	4.085	25,632,918	3.9035	-2.76%
2009-08-17	0	5.800	5.790	5.810	5.760	6.200	7,349,000	43,818,345	5.9625	4.064	4.057	4.071	4.036	4.344	10,488,311	4.1778	-7.35%
2009-08-14	0	6.260	6.260	6.270	6.190	6.350	3,986,500	24,920,687	6.2513	4.386	4.386	4.393	4.337	4.449	5,689,434	4.3802	-0.48%
2009-08-13	0	6.290	6.280	6.290	6.250	6.350	5,069,500	31,897,795	6.2921	4.407	4.400	4.407	4.379	4.449	7,235,065	4.4088	0.96%
2009-08-12	0	6.230	6.230	6.240	6.130	6.440	16,748,000	104,837,265	6.2597	4.365	4.365	4.372	4.295	4.512	23,902,331	4.3861	-4.30%
2009-08-11	0	6.510	6.510	6.520	6.200	6.590	14,310,740	92,285,777	6.4487	4.561	4.561	4.568	4.344	4.618	20,423,934	4.5185	5.17%
2009-08-10	0	6.190	6.190	6.200	6.110	6.360	6,968,500	43,237,088	6.2046	4.337	4.337	4.344	4.281	4.456	9,945,271	4.3475	1.14%
2009-08-07	0	6.120	6.110	6.130	6.080	6.390	9,470,240	58,816,920	6.2107	4.288	4.281	4.295	4.260	4.477	13,515,692	4.3518	-4.97%
2009-08-06	0	6.440	6.410	6.440	6.270	6.500	7,691,946	48,967,732	6.3661	4.512	4.491	4.512	4.393	4.554	10,977,755	4.4606	0.62%
2009-08-05	0	6.400	6.380	6.400	6.280	6.650	8,618,000	55,556,593	6.4466	4.484	4.470	4.484	4.400	4.660	12,299,396	4.5170	-1.99%
2009-08-04	0	6.530	6.530	6.540	6.380	6.700	15,770,000	103,600,319	6.5695	4.575	4.575	4.582	4.470	4.695	22,506,553	4.6031	0.31%
2009-08-03	0	6.510	6.500	6.510	6.320	6.530	20,026,700	129,318,732	6.4573	4.561	4.554	4.561	4.428	4.575	28,581,610	4.5245	4.83%
2009-07-31	0	6.210	6.200	6.220	6.100	6.500	38,295,000	241,659,325	6.3105	4.351	4.344	4.358	4.274	4.554	54,653,676	4.4216	0.49%
2009-07-30	0	6.180	6.160	6.180	5.310	6.200	45,302,800	264,326,520	5.8347	4.330	4.316	4.330	3.721	4.344	64,655,034	4.0883	17.71%
2009-07-29	0	5.250	5.250	5.260	5.150	5.520	10,116,000	53,940,755	5.3322	3.679	3.679	3.686	3.609	3.868	14,437,305	3.7362	-4.02%
2009-07-28	0	5.470	5.470	5.480	5.370	5.520	8,477,000	46,336,300	5.4661	3.833	3.833	3.840	3.763	3.868	12,098,164	3.8300	0.74%
2009-07-27	0	5.430	5.420	5.440	5.350	5.580	11,293,000	61,629,990	5.4574	3.805	3.798	3.812	3.749	3.910	16,117,090	3.8239	0.37%
2009-07-24	0	5.410	5.390	5.410	5.300	5.480	16,679,885	89,615,989	5.3727	3.791	3.777	3.791	3.714	3.840	23,805,119	3.7646	0.19%
2009-07-23	0	5.400	5.400	5.410	5.320	5.520	10,243,500	55,687,012	5.4363	3.784	3.784	3.791	3.728	3.868	14,619,270	3.8092	0.56%
2009-07-22	0	5.370	5.380	5.390	5.300	5.590	27,641,000	150,082,210	5.4297	3.763	3.770	3.777	3.714	3.917	39,448,551	3.8045	2.09%
2009-07-21	0	5.260	5.230	5.240	5.140	5.280	9,228,000	48,049,710	5.2069	3.686	3.665	3.672	3.602	3.700	13,169,973	3.6484	0.00%
2009-07-20	0	5.260	5.270	5.280	4.980	5.270	16,177,500	83,253,880	5.1463	3.686	3.693	3.700	3.489	3.693	23,088,127	3.6059	6.69%
2009-07-17	0	4.930	4.930	4.940	4.870	4.980	3,516,000	17,377,220	4.9423	3.454	3.454	3.461	3.412	3.489	5,017,948	3.4630	0.82%
2009-07-16	0	4.890	4.870	4.900	4.850	4.980	5,486,500	27,035,130	4.9276	3.426	3.412	3.433	3.398	3.489	7,830,197	3.4527	1.03%
2009-07-15	0	4.840	4.830	4.860	4.750	4.880	3,257,500	15,749,810	4.8349	3.391	3.384	3.405	3.328	3.419	4,649,023	3.3878	2.11%
2009-07-14	0	4.740	4.730	4.740	4.660	4.780	3,000,500	14,210,260	4.7360	3.321	3.314	3.321	3.265	3.349	4,282,239	3.3184	1.07%
2009-07-13	0	4.690	4.670	4.680	4.650	4.780	2,166,700	10,195,226	4.7054	3.286	3.272	3.279	3.258	3.349	3,092,261	3.2970	-2.49%
2009-07-10	0	4.810	4.800	4.810	4.710	4.860	3,683,000	17,717,890	4.8107	3.370	3.363	3.370	3.300	3.405	5,256,286	3.3708	1.26%
2009-07-09	0	4.750	4.750	4.770	4.610	4.790	2,119,536	9,978,059	4.7077	3.328	3.328	3.342	3.230	3.356	3,024,949	3.2986	0.21%
2009-07-08	0	4.740	4.670	4.730	4.610	4.820	6,536,200	30,497,235	4.6659	3.321	3.272	3.314	3.230	3.377	9,328,303	3.2693	0.42%
2009-07-07	0	4.720	4.710	4.720	4.660	4.910	7,893,000	37,695,215	4.7758	3.307	3.300	3.307	3.265	3.440	11,264,694	3.3463	-3.08%
2009-07-06	0	4.870	4.870	4.880	4.760	4.940	3,781,000	18,433,020	4.8752	3.412	3.412	3.419	3.335	3.461	5,396,150	3.4160	0.83%
2009-07-03	0	4.830	4.820	4.830	4.600	4.870	6,718,500	32,041,810	4.7692	3.384	3.377	3.384	3.223	3.412	9,588,477	3.3417	3.21%
2009-07-02	0	4.680	4.670	4.690	4.600	4.980	7,893,300	37,523,065	4.7538	3.279	3.272	3.286	3.223	3.489	11,265,122	3.3309	-2.90%
2009-06-30	0	4.820	4.810	4.840	4.800	5.050	5,895,309	28,931,070	4.9075	3.377	3.370	3.391	3.363	3.538	8,413,639	3.4386	-3.60%
2009-06-29	0	5.000	5.000	5.010	4.930	5.160	7,309,900	36,581,071	5.0043	3.503	3.503	3.510	3.454	3.616	10,432,508	3.5065	-1.77%
2009-06-26	0	5.090	5.090	5.100	4.900	5.160	15,270,500	76,881,815	5.0347	3.566	3.566	3.573	3.433	3.616	21,793,679	3.5277	3.46%
2009-06-25	0	4.920	4.910	4.920	4.820	4.960	15,404,000	74,688,780	4.8487	3.447	3.440	3.447	3.377	3.475	21,984,207	3.3974	1.86%
2009-06-24	0	4.830	4.820	4.830	4.550	4.860	11,529,934	54,845,878	4.7568	3.384	3.377	3.384	3.188	3.405	16,455,236	3.3330	3.87%
2009-06-23	0	4.650	4.640	4.650	4.550	4.800	9,077,884	42,090,528	4.6366	3.258	3.251	3.258	3.188	3.363	12,955,731	3.2488	-5.49%
2009-06-22	0	4.920	4.900	4.920	4.850	5.040	5,383,000	26,718,655	4.9635	3.447	3.433	3.447	3.398	3.531	7,682,484	3.4779	0.41%
2009-06-19	0	4.900	4.890	4.900	4.850	5.030	7,102,500	34,880,307	4.9110	3.433	3.426	3.433	3.398	3.524	10,136,512	3.4411	-0.81%
2009-06-18	0	4.940	4.930	4.940	4.900	5.240	8,831,500	44,007,116	4.9830	3.461	3.454	3.461	3.433	3.672	12,604,098	3.4915	-4.08%
2009-06-17	0	5.150	5.140	5.170	4.850	5.220	9,855,500	49,862,608	5.0594	3.609	3.602	3.623	3.398	3.658	14,065,526	3.5450	4.46%
2009-06-16	0	4.930	4.940	4.980	4.830	5.170	16,067,299	79,314,946	4.9364	3.454	3.461	3.489	3.384	3.623	22,930,851	3.4589	-4.64%
2009-06-15	0	5.170	5.160	5.180	5.090	5.300	9,938,000	51,524,150	5.1846	3.623	3.616	3.630	3.566	3.714	14,183,267	3.6327	-2.45%
2009-06-12	0	5.300	5.300	5.310	5.190	5.420	16,769,500	89,056,645	5.3106	3.714	3.714	3.721	3.637	3.798	23,933,015	3.7211	1.73%
2009-06-11	0	5.290	5.290	5.300	4.990	5.370	22,668,500	118,850,380	5.2430	3.651	3.651	3.657	3.444	3.706	32,848,688	3.6181	5.17%
2009-06-10	0	5.030	5.030	5.040	4.750	5.080	16,092,205	78,079,577	4.8520	3.471	3.471	3.478	3.278	3.506	23,319,047	3.3483	7.02%
2009-06-09	0	4.700	4.670	4.680	4.500	4.860	9,982,000	46,492,575	4.6576	3.243	3.223	3.230	3.105	3.354	14,464,813	3.2142	-2.89%
2009-06-08	0	4.840	4.830	4.840	4.810	4.900	5,472,500	26,560,025	4.8534	3.340	3.333	3.340	3.319	3.381	7,930,143	3.3492	0.41%
2009-06-05	0	4.820	4.810	4.830	4.750	4.880	7,901,785	38,008,221	4.8101	3.326	3.319	3.333	3.278	3.368	11,450,395	3.3194	1.90%
2009-06-04	0	4.730	4.700	4.730	4.660	4.900	11,139,500	53,052,890	4.7626	3.264	3.243	3.264	3.216	3.381	16,142,134	3.2866	-2.07%
2009-06-03	0	4.830	4.840	4.850	4.750	4.940	8,757,000	42,604,565	4.8652	3.333	3.340	3.347	3.278	3.409	12,689,678	3.3574	1.90%
2009-06-02	0	4.740	4.730	4.750	4.710	5.000	16,605,803	80,886,285	4.8710	3.271	3.264	3.278	3.250	3.450	24,063,297	3.3614	-2.87%
2009-06-01	0	4.880	4.870	4.880	4.780	4.930	17,474,476	84,771,191	4.8511	3.368	3.361	3.368	3.299	3.402	25,322,082	3.3477	2.09%
2009-05-29	0	4.780	4.770	4.790	4.630	4.890	16,481,400	78,381,535	4.7558	3.299	3.292	3.306	3.195	3.375	23,883,026	3.2819	3.24%
2009-05-27	0	4.630	4.620	4.630	4.560	4.740	11,438,500	53,030,700	4.6362	3.195	3.188	3.195	3.147	3.271	16,575,412	3.1994	1.98%
2009-05-26	0	4.540	4.540	4.550	4.490	4.680	14,103,000	64,190,025	4.5515	3.133	3.133	3.140	3.098	3.230	20,436,511	3.1409	-1.09%
2009-05-25	0	4.590	4.540	4.590	4.330	4.700	25,841,000	118,457,225	4.5841	3.168	3.133	3.168	2.988	3.243	37,445,925	3.1634	4.79%
2009-05-22	0	4.380	4.380	4.390	4.220	4.500	19,538,500	85,100,175	4.3555	3.023	3.023	3.029	2.912	3.105	28,313,038	3.0057	2.34%
2009-05-21	0	4.280	4.260	4.280	4.240	4.370	8,871,500	38,163,875	4.3019	2.954	2.940	2.954	2.926	3.016	12,855,599	2.9687	-0.47%
2009-05-20	0	4.300	4.290	4.300	4.220	4.500	25,773,896	111,761,772	4.3362	2.967	2.960	2.967	2.912	3.105	37,348,686	2.9924	-2.49%
2009-05-19	0	4.410	4.410	4.440	4.240	4.480	55,734,500	244,333,080	4.3839	3.043	3.043	3.064	2.926	3.092	80,764,286	3.0253	9.16%
2009-05-18	0	4.040	4.030	4.040	3.630	4.070	35,049,500	138,177,580	3.9424	2.788	2.781	2.788	2.505	2.809	50,789,867	2.7206	8.60%
2009-05-15	0	3.720	3.710	3.720	3.510	3.780	26,625,425	97,713,852	3.6699	2.567	2.560	2.567	2.422	2.609	38,582,627	2.5326	7.83%
2009-05-14	0	3.450	3.450	3.460	3.300	3.460	12,433,000	41,845,328	3.3657	2.381	2.381	2.388	2.277	2.388	18,016,531	2.3226	-0.58%
2009-05-13	0	3.470	3.470	3.480	3.230	3.530	21,311,500	73,325,606	3.4407	2.395	2.395	2.402	2.229	2.436	30,882,274	2.3744	5.79%
2009-05-12	0	3.280	3.270	3.280	3.220	3.410	12,570,500	41,702,145	3.3175	2.263	2.257	2.263	2.222	2.353	18,215,781	2.2893	-0.61%
2009-05-11	0	3.300	3.290	3.300	3.270	3.600	17,744,500	61,596,265	3.4713	2.277	2.270	2.277	2.257	2.484	25,713,371	2.3955	-5.17%
2009-05-08	0	3.480	3.470	3.480	3.420	3.580	15,565,000	54,294,245	3.4882	2.402	2.395	2.402	2.360	2.471	22,555,080	2.4072	-0.29%
2009-05-07	0	3.490	3.480	3.490	3.260	3.610	36,877,500	128,138,077	3.4747	2.408	2.402	2.408	2.250	2.491	53,438,803	2.3978	0.87%
2009-05-06	0	3.460	3.460	3.470	3.270	3.560	51,493,000	176,988,390	3.4371	2.388	2.388	2.395	2.257	2.457	74,617,972	2.3719	6.13%
2009-05-05	0	3.260	3.250	3.260	3.040	3.280	51,172,500	161,407,575	3.1542	2.250	2.243	2.250	2.098	2.263	74,153,539	2.1767	9.03%
2009-05-04	0	2.990	2.990	3.000	2.780	3.020	20,188,000	59,078,833	2.9264	2.063	2.063	2.070	1.918	2.084	29,254,222	2.0195	8.73%
2009-04-30	0	2.750	2.740	2.750	2.680	2.790	10,356,500	28,431,270	2.7453	1.898	1.891	1.898	1.849	1.925	15,007,497	1.8945	2.23%
2009-04-29	0	2.690	2.690	2.700	2.590	2.710	6,400,900	16,988,500	2.6541	1.856	1.856	1.863	1.787	1.870	9,275,478	1.8315	3.86%
2009-04-28	0	2.590	2.570	2.580	2.560	2.740	12,486,000	32,901,330	2.6351	1.787	1.774	1.780	1.767	1.891	18,093,333	1.8184	-4.43%
2009-04-27	0	2.710	2.710	2.720	2.690	2.840	12,342,500	33,838,110	2.7416	1.870	1.870	1.877	1.856	1.960	17,885,389	1.8919	-6.23%
2009-04-24	0	2.890	2.870	2.890	2.840	2.970	10,912,000	31,643,010	2.8998	1.994	1.981	1.994	1.960	2.050	15,812,466	2.0011	1.40%
2009-04-23	0	2.850	2.840	2.850	2.770	2.870	7,830,000	22,067,240	2.8183	1.967	1.960	1.967	1.912	1.981	11,346,372	1.9449	2.52%
2009-04-22	0	2.780	2.780	2.790	2.760	2.970	12,609,500	35,946,510	2.8507	1.918	1.918	1.925	1.905	2.050	18,272,296	1.9673	-4.47%
2009-04-21	0	2.910	2.890	2.900	2.840	2.920	6,363,500	18,414,330	2.8937	2.008	1.994	2.001	1.960	2.015	9,221,282	1.9969	-2.68%
2009-04-20	0	2.990	2.980	2.990	2.890	3.000	10,636,000	31,461,680	2.9580	2.063	2.056	2.063	1.994	2.070	15,412,517	2.0413	1.01%
2009-04-17	0	2.960	2.940	2.950	2.920	3.170	16,289,000	49,584,495	3.0440	2.043	2.029	2.036	2.015	2.188	23,604,221	2.1007	-4.82%
2009-04-16	0	3.110	3.100	3.110	3.070	3.270	16,541,500	52,127,840	3.1513	2.146	2.139	2.146	2.119	2.257	23,970,116	2.1747	-2.51%
2009-04-15	0	3.190	3.180	3.190	2.930	3.200	20,623,500	63,477,730	3.0779	2.201	2.194	2.201	2.022	2.208	29,885,300	2.1240	5.63%
2009-04-14	0	3.020	3.020	3.030	2.950	3.060	14,126,936	42,601,465	3.0156	2.084	2.084	2.091	2.036	2.112	20,471,197	2.0810	4.14%
2009-04-09	0	2.900	2.890	2.900	2.810	2.910	9,746,000	27,942,805	2.8671	2.001	1.994	2.001	1.939	2.008	14,122,828	1.9786	1.75%
2009-04-08	0	2.850	2.840	2.850	2.780	2.870	9,766,371	27,456,703	2.8114	1.967	1.960	1.967	1.918	1.981	14,152,347	1.9401	-1.38%
2009-04-07	0	2.890	2.880	2.890	2.860	2.990	8,361,500	24,289,055	2.9049	1.994	1.987	1.994	1.974	2.063	12,116,563	2.0046	-3.02%
2009-04-06	0	2.980	2.970	2.980	2.940	3.140	16,686,000	50,688,075	3.0378	2.056	2.050	2.056	2.029	2.167	24,179,510	2.0963	-1.65%
2009-04-03	0	3.030	3.030	3.040	2.740	3.080	38,630,500	113,904,940	2.9486	2.091	2.091	2.098	1.891	2.125	55,979,057	2.0348	7.83%
2009-04-02	0	2.810	2.800	2.810	2.660	2.830	25,012,000	69,414,460	2.7752	1.939	1.932	1.939	1.836	1.953	36,244,630	1.9152	6.84%
2009-04-01	0	2.630	2.630	2.640	2.590	2.680	11,123,000	29,270,360	2.6315	1.815	1.815	1.822	1.787	1.849	16,118,224	1.8160	1.94%
2009-03-31	0	2.580	2.580	2.590	2.560	2.650	9,594,451	25,084,567	2.6145	1.780	1.780	1.787	1.767	1.829	13,903,219	1.8042	-1.53%
2009-03-30	0	2.620	2.610	2.620	2.610	2.710	9,346,000	24,710,225	2.6439	1.808	1.801	1.808	1.801	1.870	13,543,192	1.8245	-4.03%
2009-03-27	0	2.730	2.720	2.730	2.680	2.850	25,519,500	70,501,695	2.7627	1.884	1.877	1.884	1.849	1.967	36,980,043	1.9065	-1.80%
2009-03-26	0	2.780	2.770	2.780	2.630	2.790	14,332,247	38,677,431	2.6986	1.918	1.912	1.918	1.815	1.925	20,768,711	1.8623	5.70%
2009-03-25	0	2.630	2.630	2.640	2.590	2.730	8,058,000	21,413,460	2.6574	1.815	1.815	1.822	1.787	1.884	11,676,764	1.8339	-1.13%
2009-03-24	0	2.660	2.650	2.660	2.620	2.810	14,059,000	37,505,845	2.6677	1.836	1.829	1.836	1.808	1.939	20,372,751	1.8410	-2.21%
2009-03-23	0	2.720	2.710	2.720	2.490	2.730	15,685,000	41,310,125	2.6337	1.877	1.870	1.877	1.718	1.884	22,728,971	1.8175	9.24%
2009-03-20	0	2.490	2.490	2.500	2.410	2.520	11,298,000	28,147,273	2.4914	1.718	1.718	1.725	1.663	1.739	16,371,815	1.7193	2.05%
2009-03-19	0	2.440	2.440	2.450	2.360	2.480	12,628,500	30,567,725	2.4205	1.684	1.684	1.691	1.629	1.711	18,299,828	1.6704	2.95%
2009-03-18	0	2.370	2.360	2.370	2.330	2.410	4,239,500	10,114,640	2.3858	1.636	1.629	1.636	1.608	1.663	6,143,416	1.6464	3.04%
2009-03-17	0	2.300	2.300	2.330	2.300	2.420	5,005,500	11,912,085	2.3798	1.587	1.587	1.608	1.587	1.670	7,253,418	1.6423	-3.36%
2009-03-16	0	2.380	2.380	2.400	2.280	2.410	7,483,000	17,567,040	2.3476	1.642	1.642	1.656	1.573	1.663	10,843,538	1.6200	5.78%
2009-03-13	0	2.250	2.240	2.250	2.240	2.330	4,979,000	11,324,150	2.2744	1.553	1.546	1.553	1.546	1.608	7,215,017	1.5695	0.90%
2009-03-12	0	2.230	2.230	2.270	2.150	2.280	6,696,000	14,900,360	2.2253	1.539	1.539	1.567	1.484	1.573	9,703,104	1.5356	-2.19%
2009-03-11	0	2.280	2.270	2.280	2.230	2.320	3,788,000	8,626,740	2.2774	1.573	1.567	1.573	1.539	1.601	5,489,152	1.5716	2.24%
2009-03-10	0	2.230	2.220	2.230	2.210	2.270	2,710,500	6,047,675	2.2312	1.539	1.532	1.539	1.525	1.567	3,927,757	1.5397	0.90%
2009-03-09	0	2.210	2.200	2.210	2.200	2.340	2,008,500	4,527,205	2.2540	1.525	1.518	1.525	1.518	1.615	2,910,497	1.5555	-2.21%
2009-03-06	0	2.260	2.250	2.260	2.250	2.400	3,410,000	7,845,935	2.3009	1.560	1.553	1.560	1.553	1.656	4,941,396	1.5878	-1.31%
2009-03-05	0	2.290	2.290	2.330	2.290	2.460	3,464,500	8,268,580	2.3867	1.580	1.580	1.608	1.580	1.698	5,020,371	1.6470	-4.18%
2009-03-04	0	2.390	2.390	2.400	2.220	2.400	5,029,392	11,766,447	2.3395	1.649	1.649	1.656	1.532	1.656	7,288,040	1.6145	3.91%
2009-03-03	0	2.300	2.300	2.310	2.050	2.310	5,027,000	11,129,380	2.2139	1.587	1.587	1.594	1.415	1.594	7,284,574	1.5278	6.98%
2009-03-02	0	2.150	2.150	2.200	2.130	2.250	3,108,000	6,720,025	2.1622	1.484	1.484	1.518	1.470	1.553	4,503,771	1.4921	-5.70%
2009-02-27	0	2.280	2.280	2.310	2.280	2.360	2,813,488	6,482,387	2.3040	1.573	1.573	1.594	1.573	1.629	4,076,996	1.5900	-2.56%
2009-02-26	0	2.340	2.310	2.340	2.300	2.450	3,059,500	7,165,555	2.3421	1.615	1.594	1.615	1.587	1.691	4,433,490	1.6162	-2.90%
2009-02-25	0	2.410	2.400	2.410	2.400	2.480	1,755,000	4,267,315	2.4315	1.663	1.656	1.663	1.656	1.711	2,543,152	1.6780	0.42%
2009-02-24	0	2.400	2.390	2.400	2.370	2.470	3,500,000	8,385,210	2.3958	1.656	1.649	1.656	1.636	1.705	5,071,814	1.6533	-4.00%
2009-02-23	0	2.500	2.500	2.510	2.460	2.520	4,959,000	12,367,265	2.4939	1.725	1.725	1.732	1.698	1.739	7,186,035	1.7210	0.40%
2009-02-20	0	2.490	2.490	2.500	2.480	2.580	4,915,500	12,345,135	2.5115	1.718	1.718	1.725	1.711	1.780	7,123,000	1.7331	-6.04%
2009-02-19	0	2.650	2.600	2.650	2.540	2.650	3,978,500	10,394,250	2.6126	1.829	1.794	1.829	1.753	1.829	5,765,203	1.8029	3.52%
2009-02-18	0	2.560	2.550	2.560	2.510	2.570	2,731,500	6,917,430	2.5325	1.767	1.760	1.767	1.732	1.774	3,958,188	1.7476	-0.78%
2009-02-17	0	2.580	2.550	2.580	2.550	2.680	4,487,000	11,604,230	2.5862	1.780	1.760	1.780	1.760	1.849	6,502,065	1.7847	-3.37%
2009-02-16	0	2.670	2.660	2.670	2.620	2.720	2,703,500	7,185,310	2.6578	1.843	1.836	1.843	1.808	1.877	3,917,614	1.8341	-1.84%
2009-02-13	0	2.720	2.700	2.720	2.610	2.720	5,815,500	15,612,035	2.6846	1.877	1.863	1.877	1.801	1.877	8,427,181	1.8526	4.62%
2009-02-12	0	2.600	2.610	2.620	2.580	2.670	6,620,000	17,371,215	2.6241	1.794	1.801	1.808	1.780	1.843	9,592,973	1.8108	-1.52%
2009-02-11	0	2.640	2.630	2.640	2.580	2.690	5,602,000	14,737,860	2.6308	1.822	1.815	1.822	1.780	1.856	8,117,800	1.8155	-4.35%
2009-02-10	0	2.760	2.760	2.770	2.710	2.840	11,312,000	31,383,220	2.7743	1.905	1.905	1.912	1.870	1.960	16,392,102	1.9145	2.22%
2009-02-09	0	2.700	2.690	2.700	2.650	2.730	7,485,500	20,136,580	2.6901	1.863	1.856	1.863	1.829	1.884	10,847,160	1.8564	0.75%
2009-02-06	0	2.680	2.670	2.680	2.580	2.700	5,522,100	14,627,170	2.6488	1.849	1.843	1.849	1.780	1.863	8,002,018	1.8279	3.08%
2009-02-05	0	2.600	2.600	2.610	2.530	2.660	9,773,500	25,478,605	2.6069	1.794	1.794	1.801	1.746	1.836	14,162,678	1.7990	2.36%
2009-02-04	0	2.540	2.540	2.560	2.460	2.580	6,119,500	15,485,210	2.5305	1.753	1.753	1.767	1.698	1.780	8,867,704	1.7462	3.67%
2009-02-03	0	2.450	2.410	2.450	2.400	2.500	3,254,000	7,961,225	2.4466	1.691	1.663	1.691	1.656	1.725	4,715,338	1.6884	0.41%
2009-02-02	0	2.440	2.440	2.470	2.440	2.550	2,377,000	5,882,350	2.4747	1.684	1.684	1.705	1.684	1.760	3,444,486	1.7078	-5.43%
2009-01-30	0	2.580	2.550	2.580	2.320	2.600	4,598,500	11,413,065	2.4819	1.780	1.760	1.780	1.601	1.794	6,663,639	1.7127	8.86%
2009-01-29	0	2.370	2.360	2.370	2.330	2.430	4,766,000	11,329,460	2.3771	1.636	1.629	1.636	1.608	1.677	6,906,361	1.6404	3.95%
2009-01-23	0	2.280	2.270	2.280	2.250	2.390	9,072,000	20,695,770	2.2813	1.573	1.567	1.573	1.553	1.649	13,146,141	1.5743	-8.06%
2009-01-22	0	2.480	2.480	2.490	2.450	2.580	4,557,047	11,430,626	2.5083	1.711	1.711	1.718	1.691	1.780	6,603,570	1.7310	-1.59%
2009-01-21	0	2.520	2.500	2.520	2.430	2.600	10,173,000	25,794,665	2.5356	1.739	1.725	1.739	1.677	1.794	14,741,589	1.7498	-4.18%
2009-01-20	0	2.630	2.610	2.630	2.510	2.650	4,170,387	10,815,557	2.5934	1.815	1.801	1.815	1.732	1.829	6,043,265	1.7897	0.00%
2009-01-19	0	2.630	2.620	2.630	2.600	2.680	4,768,000	12,514,490	2.6247	1.815	1.808	1.815	1.794	1.849	6,909,259	1.8113	0.77%
2009-01-16	0	2.610	2.610	2.630	2.580	2.750	6,659,200	17,700,632	2.6581	1.801	1.801	1.815	1.780	1.898	9,649,778	1.8343	-1.88%
2009-01-15	0	2.660	2.660	2.670	2.570	2.670	5,430,000	14,224,300	2.6196	1.836	1.836	1.843	1.774	1.843	7,868,557	1.8077	-2.92%
2009-01-14	0	2.740	2.710	2.740	2.600	2.740	9,311,682	25,043,727	2.6895	1.891	1.870	1.891	1.794	1.891	13,493,462	1.8560	7.45%
2009-01-13	0	2.550	2.550	2.570	2.500	2.660	9,066,134	23,275,431	2.5673	1.760	1.760	1.774	1.725	1.836	13,137,641	1.7717	0.00%
2009-01-12	0	2.550	2.540	2.550	2.510	2.760	10,421,500	26,982,425	2.5891	1.760	1.753	1.760	1.732	1.905	15,101,688	1.7867	-8.27%
2009-01-09	0	2.780	2.770	2.780	2.750	2.850	7,634,500	21,388,395	2.8015	1.918	1.912	1.918	1.898	1.967	11,063,075	1.9333	1.83%
2009-01-08	0	2.730	2.710	2.730	2.700	2.900	11,266,000	31,462,150	2.7927	1.884	1.870	1.884	1.863	2.001	16,325,444	1.9272	-8.08%
2009-01-07	0	2.970	2.970	2.980	2.970	3.210	16,274,541	50,179,682	3.0833	2.050	2.050	2.056	2.050	2.215	23,583,269	2.1278	-5.71%
2009-01-06	0	3.150	3.140	3.150	3.070	3.270	17,321,772	54,486,929	3.1456	2.174	2.167	2.174	2.119	2.257	25,100,800	2.1707	0.32%
2009-01-05	0	3.140	3.140	3.150	2.900	3.220	49,800,000	153,427,145	3.0809	2.167	2.167	2.174	2.001	2.222	72,164,664	2.1261	9.03%
2009-01-02	0	2.880	2.880	2.890	2.520	2.880	17,359,000	47,407,175	2.7310	1.987	1.987	1.994	1.739	1.987	25,154,747	1.8846	13.39%
2008-12-31	0	2.540	2.530	2.540	2.490	2.580	2,445,500	6,222,445	2.5444	1.753	1.746	1.753	1.718	1.780	3,543,749	1.7559	2.01%
2008-12-30	0	2.490	2.480	2.490	2.470	2.650	6,445,000	16,272,910	2.5249	1.718	1.711	1.718	1.705	1.829	9,339,383	1.7424	-4.60%
2008-12-29	0	2.610	2.600	2.610	2.450	2.630	4,382,500	11,375,125	2.5956	1.801	1.794	1.801	1.691	1.815	6,350,635	1.7912	4.40%
2008-12-24	0	2.500	2.500	2.510	2.400	2.560	6,832,000	17,073,120	2.4990	1.725	1.725	1.732	1.656	1.767	9,900,180	1.7245	0.81%
2008-12-23	0	2.480	2.470	2.480	2.450	2.630	6,159,000	15,437,080	2.5064	1.711	1.705	1.711	1.691	1.815	8,924,943	1.7297	-3.88%
2008-12-22	0	2.580	2.570	2.580	2.550	2.920	13,781,500	36,849,590	2.6738	1.780	1.774	1.780	1.760	2.015	19,970,629	1.8452	-9.47%
2008-12-19	0	2.850	2.850	2.860	2.730	3.000	32,931,500	94,521,360	2.8702	1.967	1.967	1.974	1.884	2.070	47,720,695	1.9807	0.00%
2008-12-18	0	2.850	2.830	2.850	2.350	2.850	49,043,608	126,796,102	2.5854	1.967	1.953	1.967	1.622	1.967	71,068,584	1.7841	23.38%
2008-12-17	0	2.310	2.300	2.310	2.220	2.310	17,624,500	39,882,875	2.2629	1.594	1.587	1.594	1.532	1.594	25,539,480	1.5616	5.00%
2008-12-16	0	2.200	2.190	2.200	2.120	2.240	8,186,000	17,945,015	2.1922	1.518	1.511	1.518	1.463	1.546	11,862,248	1.5128	-0.90%
2008-12-15	0	2.220	2.200	2.220	2.190	2.320	8,539,600	19,204,147	2.2488	1.532	1.518	1.532	1.511	1.601	12,374,646	1.5519	0.91%
2008-12-12	0	2.200	2.200	2.210	2.080	2.350	16,739,000	36,793,260	2.1981	1.518	1.518	1.525	1.435	1.622	24,256,311	1.5169	-7.95%
2008-12-11	0	2.390	2.380	2.390	2.220	2.470	26,974,500	63,776,245	2.3643	1.649	1.642	1.649	1.532	1.705	39,088,468	1.6316	3.91%
2008-12-10	0	2.300	2.290	2.300	2.100	2.330	30,661,600	68,344,864	2.2290	1.587	1.580	1.587	1.449	1.608	44,431,407	1.5382	9.00%
2008-12-09	0	2.110	2.100	2.110	2.090	2.340	25,636,000	56,445,780	2.2018	1.456	1.449	1.456	1.442	1.615	37,148,862	1.5194	-4.95%
2008-12-08	0	2.220	2.220	2.230	2.070	2.250	37,004,000	78,718,790	2.1273	1.532	1.532	1.539	1.428	1.553	53,622,113	1.4680	10.45%
2008-12-05	0	2.010	2.000	2.010	1.860	2.010	16,456,376	32,121,249	1.9519	1.387	1.380	1.387	1.284	1.387	23,846,764	1.3470	6.91%
2008-12-04	0	1.880	1.870	1.880	1.860	2.010	13,380,000	25,939,934	1.9387	1.297	1.290	1.297	1.284	1.387	19,388,819	1.3379	-1.05%
2008-12-03	0	1.900	1.900	1.910	1.820	1.930	10,146,500	19,032,515	1.8758	1.311	1.311	1.318	1.256	1.332	14,703,188	1.2944	6.15%
2008-12-02	0	1.790	1.790	1.800	1.780	1.840	6,073,500	10,991,485	1.8097	1.235	1.235	1.242	1.228	1.270	8,801,046	1.2489	-5.79%
2008-12-01	0	1.900	1.900	1.910	1.810	1.930	11,811,500	22,279,755	1.8863	1.311	1.311	1.318	1.249	1.332	17,115,922	1.3017	4.97%
2008-11-28	0	1.810	1.810	1.830	1.800	1.860	5,060,500	9,270,690	1.8320	1.249	1.249	1.263	1.242	1.284	7,333,118	1.2642	0.00%
2008-11-27	0	1.810	1.800	1.810	1.790	1.920	11,241,500	20,962,480	1.8647	1.249	1.242	1.249	1.235	1.325	16,289,941	1.2868	1.12%
2008-11-26	0	1.790	1.780	1.790	1.720	1.790	4,745,000	8,391,922	1.7686	1.235	1.228	1.235	1.187	1.235	6,875,930	1.2205	2.29%
2008-11-25	0	1.750	1.710	1.750	1.700	1.780	6,213,504	10,768,832	1.7331	1.208	1.180	1.208	1.173	1.228	9,003,924	1.1960	2.94%
2008-11-24	0	1.700	1.680	1.700	1.650	1.760	4,048,000	6,885,245	1.7009	1.173	1.159	1.173	1.139	1.215	5,865,915	1.1738	-2.86%
2008-11-21	0	1.750	1.750	1.760	1.640	1.760	12,870,500	21,993,565	1.7088	1.208	1.208	1.215	1.132	1.215	18,650,508	1.1792	3.55%
2008-11-20	0	1.690	1.680	1.690	1.590	1.710	6,293,050	10,489,043	1.6668	1.166	1.159	1.166	1.097	1.180	9,119,194	1.1502	-6.11%
2008-11-19	0	1.800	1.800	1.820	1.800	1.940	10,992,000	20,608,305	1.8748	1.242	1.242	1.256	1.242	1.339	15,928,393	1.2938	-5.76%
2008-11-18	0	1.910	1.910	1.930	1.880	2.110	11,802,500	23,283,480	1.9728	1.318	1.318	1.332	1.297	1.456	17,102,880	1.3614	-9.05%
2008-11-17	0	2.100	2.080	2.100	1.940	2.140	11,125,500	22,467,600	2.0195	1.449	1.435	1.449	1.339	1.477	16,121,847	1.3936	2.44%
2008-11-14	0	2.050	2.050	2.060	2.040	2.120	13,859,000	28,800,605	2.0781	1.415	1.415	1.422	1.408	1.463	20,082,933	1.4341	3.54%
2008-11-13	0	1.980	1.970	1.980	1.860	2.100	12,308,500	24,557,375	1.9952	1.366	1.359	1.366	1.284	1.449	17,836,120	1.3768	-3.41%
2008-11-12	0	2.050	2.040	2.050	1.900	2.090	16,421,200	33,000,976	2.0097	1.415	1.408	1.415	1.311	1.442	23,795,791	1.3868	0.99%
2008-11-11	0	2.030	2.030	2.040	1.910	2.260	49,806,000	104,257,355	2.0933	1.401	1.401	1.408	1.318	1.560	72,173,358	1.4445	2.53%
2008-11-10	0	1.980	1.980	1.990	1.760	2.030	38,077,500	72,487,815	1.9037	1.366	1.366	1.373	1.215	1.401	55,177,711	1.3137	19.28%
2008-11-07	0	1.660	1.650	1.660	1.520	1.680	6,975,500	11,273,600	1.6162	1.146	1.139	1.146	1.049	1.159	10,108,125	1.1153	2.47%
2008-11-06	0	1.620	1.610	1.620	1.590	1.700	8,261,300	13,436,819	1.6265	1.118	1.111	1.118	1.097	1.173	11,971,364	1.1224	-8.47%
2008-11-05	0	1.770	1.770	1.790	1.710	1.870	17,935,500	32,219,355	1.7964	1.221	1.221	1.235	1.180	1.290	25,990,147	1.2397	7.27%
2008-11-04	0	1.650	1.640	1.650	1.580	1.680	5,837,687	9,473,814	1.6229	1.139	1.132	1.139	1.090	1.159	8,459,332	1.1199	0.00%
2008-11-03	0	1.650	1.640	1.650	1.600	1.720	10,042,000	16,719,255	1.6649	1.139	1.132	1.139	1.104	1.187	14,551,758	1.1490	6.45%
2008-10-31	0	1.550	1.550	1.560	1.410	1.670	15,311,890	24,231,489	1.5825	1.070	1.070	1.077	0.973	1.152	22,188,301	1.0921	6.90%
2008-10-30	0	1.450	1.450	1.470	1.380	1.490	19,830,500	28,566,090	1.4405	1.001	1.001	1.014	0.952	1.028	28,736,172	0.9941	9.02%
2008-10-29	0	1.330	1.290	1.330	1.210	1.360	15,691,000	20,293,305	1.2933	0.918	0.890	0.918	0.835	0.939	22,737,665	0.8925	10.83%
2008-10-28	0	1.200	1.200	1.210	1.130	1.330	10,172,500	12,470,380	1.2259	0.828	0.828	0.835	0.780	0.918	14,740,864	0.8460	0.84%
2008-10-27	0	1.190	1.180	1.190	1.190	1.380	10,840,900	13,958,095	1.2875	0.821	0.814	0.821	0.821	0.952	15,709,436	0.8885	-11.85%
2008-10-24	0	1.350	1.350	1.360	1.300	1.580	10,921,000	15,830,685	1.4496	0.932	0.932	0.939	0.897	1.090	15,825,508	1.0003	-14.56%
2008-10-23	0	1.580	1.580	1.610	1.430	1.630	10,537,000	16,078,750	1.5259	1.090	1.090	1.111	0.987	1.125	15,269,057	1.0530	3.27%
2008-10-22	0	1.530	1.520	1.530	1.500	1.590	12,067,000	18,550,919	1.5373	1.056	1.049	1.056	1.035	1.097	17,486,165	1.0609	-4.38%
2008-10-21	0	1.600	1.600	1.610	1.550	1.760	22,065,628	35,659,476	1.6161	1.104	1.104	1.111	1.070	1.215	31,975,073	1.1152	-6.43%
2008-10-20	0	1.710	1.710	1.720	1.690	1.770	26,506,900	46,001,064	1.7354	1.180	1.180	1.187	1.166	1.221	38,410,874	1.1976	-2.29%
2008-10-17	0	1.750	1.690	1.750	1.590	1.800	18,706,500	32,028,215	1.7121	1.208	1.166	1.208	1.097	1.242	27,107,395	1.1815	3.55%
2008-10-16	0	1.690	1.690	1.700	1.580	1.820	18,170,500	29,846,175	1.6426	1.166	1.166	1.173	1.090	1.256	26,330,683	1.1335	-8.65%
2008-10-15	0	1.850	1.850	1.860	1.850	2.080	20,031,500	38,604,180	1.9272	1.277	1.277	1.284	1.277	1.435	29,027,439	1.3299	-13.15%
2008-10-14	0	2.130	2.130	2.150	2.130	2.300	14,125,000	31,320,885	2.2174	1.470	1.470	1.484	1.470	1.587	20,468,391	1.5302	-1.39%
2008-10-13	0	2.160	2.150	2.160	1.980	2.240	13,290,000	27,762,490	2.0890	1.491	1.484	1.491	1.366	1.546	19,258,401	1.4416	-0.46%
2008-10-10	0	2.170	2.170	2.180	2.130	2.290	6,300,800	13,871,655	2.2016	1.497	1.497	1.504	1.470	1.580	9,130,424	1.5193	-9.58%
2008-10-09	0	2.400	2.400	2.430	2.360	2.600	4,415,500	10,881,080	2.4643	1.656	1.656	1.677	1.629	1.794	6,398,455	1.7006	0.84%
2008-10-08	0	2.380	2.370	2.380	2.380	2.700	7,874,000	19,671,885	2.4983	1.642	1.636	1.642	1.642	1.863	11,410,132	1.7241	-11.85%
2008-10-06	0	2.700	2.700	2.740	2.650	2.850	3,708,000	10,143,540	2.7356	1.863	1.863	1.891	1.829	1.967	5,373,224	1.8878	-7.22%
2008-10-03	0	2.910	2.910	2.920	2.780	2.950	5,097,500	14,653,838	2.8747	2.008	2.008	2.015	1.918	2.036	7,386,734	1.9838	-0.68%
2008-10-02	0	2.930	2.930	2.940	2.600	2.930	6,533,000	18,439,550	2.8225	2.022	2.022	2.029	1.794	2.022	9,466,903	1.9478	9.74%
2008-09-30	0	2.670	2.640	2.670	2.450	2.670	7,356,500	19,019,540	2.5854	1.843	1.822	1.843	1.691	1.843	10,660,228	1.7842	-2.91%
2008-09-29	0	2.750	2.680	2.750	2.640	2.750	5,156,000	13,825,345	2.6814	1.898	1.849	1.898	1.822	1.898	7,471,506	1.8504	2.23%
2008-09-26	0	2.690	2.670	2.690	2.650	2.750	3,313,500	8,987,450	2.7124	1.856	1.843	1.856	1.829	1.898	4,801,559	1.8718	-1.47%
2008-09-25	0	2.730	2.710	2.730	2.680	2.790	4,438,500	12,170,345	2.7420	1.884	1.870	1.884	1.849	1.925	6,431,784	1.8922	1.87%
2008-09-24	0	2.680	2.680	2.730	2.640	2.770	6,381,872	17,236,772	2.7009	1.849	1.849	1.884	1.822	1.912	9,247,905	1.8639	0.37%
2008-09-23	0	2.670	2.670	2.680	2.660	2.790	5,991,000	16,358,570	2.7305	1.843	1.843	1.849	1.836	1.925	8,681,496	1.8843	-7.93%
2008-09-22	0	2.900	2.880	2.900	2.730	3.020	23,246,500	66,624,035	2.8660	2.001	1.987	2.001	1.884	2.084	33,686,262	1.9778	3.94%
2008-09-19	0	2.790	2.780	2.790	2.410	2.810	25,052,351	64,655,115	2.5808	1.925	1.918	1.925	1.663	1.939	36,303,102	1.7810	18.22%
2008-09-18	0	2.360	2.360	2.370	2.150	2.470	17,915,200	40,291,304	2.2490	1.629	1.629	1.636	1.484	1.705	25,960,731	1.5520	-8.53%
2008-09-17	0	2.580	2.580	2.590	2.560	2.860	7,263,000	19,317,655	2.6597	1.780	1.780	1.787	1.767	1.974	10,524,738	1.8355	-6.18%
2008-09-16	0	2.750	2.750	2.790	2.710	2.980	12,024,000	33,924,190	2.8214	1.898	1.898	1.925	1.870	2.056	17,423,854	1.9470	-13.79%
2008-09-12	0	3.190	3.190	3.200	3.100	3.430	5,889,000	18,998,785	3.2261	2.201	2.201	2.208	2.139	2.367	8,533,689	2.2263	-4.78%
2008-09-11	0	3.350	3.340	3.350	3.330	3.670	4,468,500	15,493,750	3.4673	2.312	2.305	2.312	2.298	2.533	6,475,257	2.3928	-9.46%
2008-09-10	0	3.700	3.690	3.700	3.570	3.720	2,687,000	9,849,040	3.6654	2.553	2.546	2.553	2.464	2.567	3,893,704	2.5295	-1.86%
2008-09-09	0	3.770	3.760	3.770	3.700	3.850	1,905,500	7,155,280	3.7551	2.602	2.595	2.602	2.553	2.657	2,761,240	2.5913	-1.31%
2008-09-08	0	3.820	3.810	3.820	3.800	4.060	3,265,000	12,749,330	3.9048	2.636	2.629	2.636	2.622	2.802	4,731,278	2.6947	-2.05%
2008-09-05	0	3.900	3.890	3.900	3.880	3.960	3,826,000	14,950,045	3.9075	2.691	2.684	2.691	2.678	2.733	5,544,217	2.6965	-3.70%
2008-09-04	0	4.050	4.040	4.050	3.980	4.060	2,446,700	9,825,334	4.0157	2.795	2.788	2.795	2.747	2.802	3,545,488	2.7712	0.75%
2008-09-03	0	4.020	4.030	4.040	4.000	4.120	4,094,000	16,612,605	4.0578	2.774	2.781	2.788	2.760	2.843	5,932,573	2.8002	-1.95%
2008-09-02	0	4.100	4.090	4.100	4.080	4.250	3,445,500	14,207,965	4.1236	2.829	2.822	2.829	2.816	2.933	4,992,838	2.8457	-2.38%
2008-09-01	0	4.200	4.200	4.210	4.160	4.400	5,152,500	21,795,390	4.2301	2.898	2.898	2.905	2.871	3.036	7,466,434	2.9191	-4.55%
2008-08-29	0	4.400	4.390	4.400	4.400	4.490	3,793,205	16,851,312	4.4425	3.036	3.029	3.036	3.036	3.098	5,496,694	3.0657	0.00%
2008-08-28	0	4.400	4.400	4.410	4.310	4.520	3,759,427	16,683,683	4.4378	3.036	3.036	3.043	2.974	3.119	5,447,747	3.0625	0.23%
2008-08-27	0	4.390	4.380	4.390	4.350	4.450	4,031,500	17,725,045	4.3966	3.029	3.023	3.029	3.002	3.071	5,842,005	3.0341	0.23%
2008-08-26	0	4.380	4.380	4.400	4.220	4.400	2,269,000	9,842,205	4.3377	3.023	3.023	3.036	2.912	3.036	3,287,984	2.9934	-0.45%
2008-08-25	0	4.400	4.390	4.400	4.360	4.470	4,680,000	20,653,040	4.4130	3.036	3.029	3.036	3.009	3.085	6,781,739	3.0454	2.09%
2008-08-21	0	4.310	4.310	4.320	4.300	4.420	1,776,500	7,733,240	4.3531	2.974	2.974	2.981	2.967	3.050	2,574,308	3.0040	-2.71%
2008-08-20	0	4.430	4.420	4.430	4.220	4.480	4,531,974	20,012,530	4.4159	3.057	3.050	3.057	2.912	3.092	6,567,237	3.0473	3.02%
2008-08-19	0	4.300	4.300	4.320	4.260	4.500	2,543,500	11,224,745	4.4131	2.967	2.967	2.981	2.940	3.105	3,685,759	3.0454	-5.49%
2008-08-18	0	4.550	4.480	4.550	4.470	4.730	1,912,987	8,737,486	4.5675	3.140	3.092	3.140	3.085	3.264	2,772,090	3.1519	-3.60%
2008-08-15	0	4.720	4.720	4.750	4.650	4.830	3,842,000	18,169,535	4.7292	3.257	3.257	3.278	3.209	3.333	5,567,402	3.2636	0.43%
2008-08-14	0	4.700	4.690	4.700	4.450	4.780	6,540,699	30,047,091	4.5939	3.243	3.237	3.243	3.071	3.299	9,478,059	3.1702	5.62%
2008-08-13	0	4.450	4.440	4.450	4.400	4.530	2,894,150	12,882,343	4.4512	3.071	3.064	3.071	3.036	3.126	4,193,883	3.0717	-1.55%
2008-08-12	0	4.520	4.520	4.560	4.500	4.800	4,554,000	21,267,155	4.6700	3.119	3.119	3.147	3.105	3.312	6,599,154	3.2227	-5.83%
2008-08-11	0	4.800	4.760	4.800	4.750	4.910	2,729,500	13,157,705	4.8206	3.312	3.285	3.312	3.278	3.388	3,955,290	3.3266	-0.21%
2008-08-08	0	4.810	4.800	4.810	4.800	5.000	3,225,049	15,661,815	4.8563	3.319	3.312	3.319	3.312	3.450	4,673,385	3.3513	-3.80%
2008-08-07	0	5.000	5.000	5.010	4.850	5.180	6,439,650	31,967,811	4.9642	3.450	3.450	3.457	3.347	3.575	9,331,630	3.4257	0.00%
2008-08-05	0	5.000	4.980	5.000	5.000	5.220	6,157,500	31,433,456	5.1049	3.450	3.437	3.450	3.450	3.602	8,922,769	3.5228	-4.58%
2008-08-04	0	5.240	5.200	5.240	5.150	5.400	3,845,500	20,177,620	5.2471	3.616	3.588	3.616	3.554	3.726	5,572,474	3.6209	-3.14%
2008-08-01	0	5.410	5.410	5.440	5.310	5.450	1,322,500	7,112,440	5.3780	3.733	3.733	3.754	3.664	3.761	1,916,421	3.7113	-0.18%
2008-07-31	0	5.420	5.400	5.420	5.380	5.550	3,095,000	16,773,420	5.4195	3.740	3.726	3.740	3.713	3.830	4,484,932	3.7399	-0.91%
2008-07-30	0	5.470	5.460	5.480	5.460	5.570	5,632,500	31,017,080	5.5068	3.775	3.768	3.782	3.768	3.844	8,161,997	3.8002	1.48%
2008-07-29	0	5.390	5.390	5.400	5.360	5.460	4,817,000	26,025,305	5.4028	3.720	3.720	3.726	3.699	3.768	6,980,265	3.7284	-2.18%
2008-07-28	0	5.510	5.500	5.510	5.420	5.590	10,887,000	59,895,390	5.5016	3.802	3.795	3.802	3.740	3.858	15,776,239	3.7966	6.17%
2008-07-25	0	5.190	5.150	5.190	5.110	5.190	1,772,900	9,140,115	5.1555	3.582	3.554	3.582	3.526	3.582	2,569,091	3.5577	-1.89%
2008-07-24	0	5.290	5.290	5.300	5.280	5.390	2,924,000	15,564,990	5.3232	3.651	3.651	3.657	3.644	3.720	4,237,138	3.6735	-1.12%
2008-07-23	0	5.350	5.310	5.350	5.210	5.360	3,214,050	16,972,469	5.2807	3.692	3.664	3.692	3.595	3.699	4,657,447	3.6442	1.90%
2008-07-22	0	5.250	5.230	5.250	5.080	5.280	3,778,000	19,713,330	5.2179	3.623	3.609	3.623	3.506	3.644	5,474,661	3.6008	2.54%
2008-07-21	0	5.120	5.120	5.130	4.830	5.130	5,830,000	29,302,165	5.0261	3.533	3.533	3.540	3.333	3.540	8,448,193	3.4685	6.22%
2008-07-18	0	4.820	4.790	4.820	4.710	4.840	5,459,980	25,997,997	4.7616	3.326	3.306	3.326	3.250	3.340	7,912,000	3.2859	1.47%
2008-07-17	0	4.750	4.740	4.750	4.700	5.000	5,857,500	28,121,485	4.8009	3.278	3.271	3.278	3.243	3.450	8,488,043	3.3131	-1.66%
2008-07-16	0	4.830	4.830	4.850	4.760	5.040	4,924,000	23,926,590	4.8592	3.333	3.333	3.347	3.285	3.478	7,135,317	3.3533	-3.98%
2008-07-15	0	5.030	5.020	5.030	4.990	5.330	3,384,000	17,214,845	5.0871	3.471	3.464	3.471	3.444	3.678	4,903,719	3.5106	-5.09%
2008-07-14	0	5.300	5.280	5.300	5.230	5.400	2,865,380	15,185,370	5.2996	3.657	3.644	3.657	3.609	3.726	4,152,192	3.6572	-1.49%
2008-07-11	0	5.380	5.380	5.390	5.260	5.410	2,626,500	14,070,568	5.3572	3.713	3.713	3.720	3.630	3.733	3,806,034	3.6969	0.37%
2008-07-10	0	5.360	5.360	5.370	5.200	5.480	1,879,500	10,075,050	5.3605	3.699	3.699	3.706	3.588	3.782	2,723,564	3.6992	-0.37%
2008-07-09	0	5.380	5.370	5.380	5.300	5.460	3,117,000	16,796,890	5.3888	3.713	3.706	3.713	3.657	3.768	4,516,812	3.7187	2.87%
2008-07-08	0	5.230	5.210	5.230	5.180	5.370	1,686,500	8,828,175	5.2346	3.609	3.595	3.609	3.575	3.706	2,443,890	3.6123	-2.43%
2008-07-07	0	5.360	5.360	5.370	5.160	5.380	3,322,000	17,562,250	5.2866	3.699	3.699	3.706	3.561	3.713	4,813,876	3.6483	3.08%
2008-07-04	0	5.200	5.200	5.210	5.130	5.290	3,055,600	15,892,450	5.2011	3.588	3.588	3.595	3.540	3.651	4,427,838	3.5892	-0.19%
2008-07-03	0	5.210	5.210	5.250	5.200	5.460	4,579,462	24,358,886	5.3192	3.595	3.595	3.623	3.588	3.768	6,636,051	3.6707	-3.52%
2008-07-02	0	5.400	5.400	5.430	5.390	5.670	3,095,400	16,983,384	5.4867	3.726	3.726	3.747	3.720	3.913	4,485,512	3.7863	-4.93%
2008-06-30	0	5.680	5.670	5.680	5.600	5.800	2,714,500	15,435,925	5.6865	3.920	3.913	3.920	3.864	4.003	3,933,554	3.9242	-2.07%
2008-06-27	0	5.800	5.770	5.790	5.710	5.800	3,049,300	17,578,220	5.7647	4.003	3.982	3.996	3.940	4.003	4,418,709	3.9781	-2.03%
2008-06-26	0	5.920	5.900	5.920	5.810	5.990	2,591,000	15,357,360	5.9272	4.085	4.072	4.085	4.009	4.134	3,754,591	4.0903	0.17%
2008-06-25	0	5.910	5.850	5.910	5.700	6.010	3,025,090	17,866,801	5.9062	4.078	4.037	4.078	3.934	4.147	4,383,627	4.0758	1.03%
2008-06-24	0	5.850	5.820	5.850	5.750	5.890	2,779,000	16,225,870	5.8387	4.037	4.016	4.037	3.968	4.065	4,027,020	4.0292	0.69%
2008-06-23	0	5.810	5.810	5.870	5.550	5.900	4,400,000	25,361,405	5.7640	4.009	4.009	4.051	3.830	4.072	6,375,994	3.9776	1.57%
2008-06-20	0	5.720	5.700	5.730	5.580	5.970	6,762,500	39,159,495	5.7907	3.947	3.934	3.954	3.851	4.120	9,799,469	3.9961	-1.38%
2008-06-19	0	5.800	5.800	5.820	5.750	5.970	4,239,900	24,782,927	5.8452	4.003	4.003	4.016	3.968	4.120	6,143,995	4.0337	-3.33%
2008-06-18	0	6.000	5.990	6.000	5.940	6.090	6,003,000	36,118,900	6.0168	4.141	4.134	4.141	4.099	4.203	8,698,885	4.1521	0.33%
2008-06-17	0	5.980	5.980	6.000	5.970	6.110	2,658,500	15,992,145	6.0155	4.127	4.127	4.141	4.120	4.216	3,852,405	4.1512	-0.83%
2008-06-16	0	6.030	6.000	6.030	5.900	6.090	5,734,780	34,399,752	5.9984	4.161	4.141	4.161	4.072	4.203	8,310,210	4.1395	3.61%
2008-06-13	0	5.820	5.810	5.820	5.780	5.980	2,856,900	16,858,117	5.9008	4.016	4.009	4.016	3.989	4.127	4,139,904	4.0721	-0.34%
2008-06-12	0	5.840	5.840	5.850	5.760	5.890	6,271,000	36,776,375	5.8645	4.030	4.030	4.037	3.975	4.065	9,087,241	4.0470	-2.18%
2008-06-11	0	5.970	5.970	5.990	5.900	6.070	6,574,000	39,374,760	5.9895	4.120	4.120	4.134	4.072	4.189	9,526,315	4.1333	1.70%
2008-06-10	0	5.870	5.860	5.870	5.870	6.180	8,286,000	49,746,840	6.0037	4.051	4.044	4.051	4.051	4.265	12,007,157	4.1431	-6.83%
2008-06-06	0	6.300	6.300	6.330	6.300	6.400	6,307,000	40,063,215	6.3522	4.348	4.348	4.368	4.348	4.417	9,139,408	4.3836	0.48%
2008-06-05	0	6.270	6.270	6.280	6.180	6.330	12,403,500	77,650,110	6.2603	4.327	4.327	4.334	4.265	4.368	17,973,783	4.3202	-0.48%
2008-06-04	0	6.470	6.460	6.470	6.450	6.590	12,145,323	79,066,159	6.5100	4.348	4.341	4.348	4.334	4.428	18,074,573	4.3744	0.15%
2008-06-03	0	6.460	6.460	6.480	6.450	6.600	14,988,536	97,481,009	6.5037	4.341	4.341	4.354	4.334	4.435	22,305,820	4.3702	-2.42%
2008-06-02	0	6.620	6.620	6.630	5.990	6.650	47,341,444	298,300,334	6.3010	4.448	4.448	4.455	4.025	4.469	70,453,161	4.2340	11.07%
2008-05-30	0	5.960	5.960	5.970	5.940	6.170	68,928,247	415,570,212	6.0290	4.005	4.005	4.012	3.991	4.146	102,578,469	4.0512	-1.97%
2008-05-29	0	6.080	6.080	6.100	6.050	6.180	11,073,376	67,560,522	6.1012	4.085	4.085	4.099	4.065	4.153	16,479,310	4.0997	0.16%
2008-05-28	0	6.070	6.070	6.100	6.040	6.140	10,306,500	62,779,410	6.0912	4.079	4.079	4.099	4.059	4.126	15,338,051	4.0930	1.00%
2008-05-27	0	6.010	6.010	6.050	6.010	6.180	10,020,000	61,201,550	6.1079	4.038	4.038	4.065	4.038	4.153	14,911,684	4.1043	-0.50%
2008-05-26	0	6.040	6.040	6.050	6.010	6.230	9,698,000	58,762,345	6.0592	4.059	4.059	4.065	4.038	4.186	14,432,487	4.0715	-1.15%
2008-05-23	0	6.110	6.110	6.120	6.050	6.290	10,565,479	64,726,317	6.1262	4.106	4.106	4.112	4.065	4.227	15,723,462	4.1165	-2.08%
2008-05-22	0	6.240	6.230	6.250	6.160	6.340	12,715,500	79,423,265	6.2462	4.193	4.186	4.200	4.139	4.260	18,923,106	4.1972	-0.64%
2008-05-21	0	6.280	6.280	6.290	5.890	6.290	16,461,795	101,335,701	6.1558	4.220	4.220	4.227	3.958	4.227	24,498,312	4.1364	5.72%
2008-05-20	0	5.940	5.930	5.950	5.910	6.080	7,989,000	47,759,645	5.9782	3.991	3.985	3.998	3.971	4.085	11,889,166	4.0171	-1.00%
2008-05-19	0	6.000	6.000	6.030	5.830	6.040	8,429,000	50,090,210	5.9426	4.032	4.032	4.052	3.918	4.059	12,543,971	3.9932	0.84%
2008-05-16	0	5.950	5.940	5.950	5.920	6.040	9,898,000	59,298,540	5.9910	3.998	3.991	3.998	3.978	4.059	14,730,125	4.0257	-0.67%
2008-05-15	0	5.990	5.980	5.990	5.940	6.090	3,429,500	20,619,215	6.0123	4.025	4.018	4.025	3.991	4.092	5,103,755	4.0400	-0.66%
2008-05-14	0	6.030	6.000	6.030	5.940	6.040	5,237,000	31,419,440	5.9995	4.052	4.032	4.052	3.991	4.059	7,793,662	4.0314	0.67%
2008-05-13	0	5.990	5.990	6.000	5.870	6.050	5,974,192	35,559,574	5.9522	4.025	4.025	4.032	3.944	4.065	8,890,745	3.9996	-0.17%
2008-05-09	0	6.000	5.990	6.000	5.910	6.050	6,119,000	36,615,560	5.9839	4.032	4.025	4.032	3.971	4.065	9,106,247	4.0209	1.01%
2008-05-08	0	5.940	5.930	5.950	5.770	5.970	4,981,500	29,341,435	5.8901	3.991	3.985	3.998	3.877	4.012	7,413,429	3.9579	1.19%
2008-05-07	0	5.870	5.870	5.880	5.850	6.270	16,233,500	98,004,085	6.0372	3.944	3.944	3.951	3.931	4.213	24,158,566	4.0567	-4.08%
2008-05-06	0	6.120	6.120	6.130	6.080	6.180	5,585,100	34,181,355	6.1201	4.112	4.112	4.119	4.085	4.153	8,311,701	4.1124	-0.16%
2008-05-05	0	6.130	6.130	6.140	6.090	6.290	4,971,000	30,651,175	6.1660	4.119	4.119	4.126	4.092	4.227	7,397,803	4.1433	-1.45%
2008-05-02	0	6.220	6.220	6.230	6.210	6.340	6,940,000	43,501,760	6.2683	4.180	4.180	4.186	4.173	4.260	10,328,053	4.2120	-0.16%
2008-04-30	0	6.230	6.180	6.250	6.110	6.300	6,536,500	40,538,240	6.2018	4.186	4.153	4.200	4.106	4.233	9,727,567	4.1674	-0.16%
2008-04-29	0	6.240	6.240	6.250	6.070	6.280	15,950,000	98,571,785	6.1800	4.193	4.193	4.200	4.079	4.220	23,736,663	4.1527	3.83%
2008-04-28	0	6.010	6.000	6.010	5.950	6.130	8,323,500	50,074,435	6.0160	4.038	4.032	4.038	3.998	4.119	12,386,967	4.0425	-1.48%
2008-04-25	0	6.100	6.100	6.110	6.100	6.390	15,684,000	97,379,720	6.2089	4.099	4.099	4.106	4.099	4.294	23,340,804	4.1721	-0.81%
2008-04-24	0	6.150	6.150	6.160	5.880	6.170	22,695,000	136,901,980	6.0323	4.133	4.133	4.139	3.951	4.146	33,774,519	4.0534	5.49%
2008-04-23	0	5.830	5.830	5.840	5.560	5.860	12,000,000	68,798,810	5.7332	3.918	3.918	3.924	3.736	3.938	17,858,305	3.8525	3.00%
2008-04-22	0	5.660	5.650	5.670	5.440	5.670	7,043,556	39,377,179	5.5905	3.803	3.797	3.810	3.655	3.810	10,482,164	3.7566	3.28%
2008-04-21	0	5.480	5.480	5.490	5.400	5.630	9,017,500	49,572,870	5.4974	3.682	3.682	3.689	3.629	3.783	13,419,772	3.6940	3.20%
2008-04-18	0	5.310	5.290	5.350	5.250	5.370	3,897,500	20,626,925	5.2923	3.568	3.555	3.595	3.528	3.608	5,800,229	3.5562	-0.19%
2008-04-17	0	5.320	5.310	5.340	5.300	5.380	3,563,500	19,011,325	5.3350	3.575	3.568	3.588	3.561	3.615	5,303,172	3.5849	1.33%
2008-04-16	0	5.250	5.230	5.280	5.200	5.390	2,686,000	14,185,515	5.2813	3.528	3.514	3.548	3.494	3.622	3,997,284	3.5488	-1.87%
2008-04-15	0	5.350	5.330	5.350	5.140	5.350	4,364,500	22,899,310	5.2467	3.595	3.582	3.595	3.454	3.595	6,495,214	3.5256	0.56%
2008-04-14	0	5.320	5.320	5.330	5.220	5.420	4,089,500	21,728,150	5.3132	3.575	3.575	3.582	3.508	3.642	6,085,961	3.5702	-3.45%
2008-04-11	0	5.510	5.510	5.520	5.500	5.660	5,488,000	30,586,285	5.5733	3.702	3.702	3.709	3.696	3.803	8,167,198	3.7450	-0.90%
2008-04-10	0	5.560	5.540	5.570	5.500	5.680	5,809,000	32,297,935	5.5600	3.736	3.723	3.743	3.696	3.817	8,644,908	3.7361	-0.36%
2008-04-09	0	5.580	5.580	5.640	5.500	5.760	8,772,500	49,432,020	5.6349	3.750	3.750	3.790	3.696	3.870	13,055,165	3.7864	-2.28%
2008-04-08	0	5.710	5.690	5.700	5.590	5.800	14,562,000	83,089,390	5.7059	3.837	3.823	3.830	3.756	3.897	21,671,053	3.8341	-1.04%
2008-04-07	0	5.770	5.760	5.800	5.410	5.840	26,291,002	148,518,746	5.6490	3.877	3.870	3.897	3.635	3.924	39,126,060	3.7959	6.85%
2008-04-03	0	5.400	5.390	5.400	5.130	5.500	15,293,500	80,519,245	5.2649	3.629	3.622	3.629	3.447	3.696	22,759,665	3.5378	4.25%
2008-04-02	0	5.180	5.140	5.150	5.150	5.440	16,890,900	88,899,370	5.2632	3.481	3.454	3.461	3.461	3.655	25,136,903	3.5366	-1.71%
2008-04-01	0	5.270	5.250	5.260	5.200	5.390	5,899,000	31,267,710	5.3005	3.541	3.528	3.534	3.494	3.622	8,778,845	3.5617	0.38%
2008-03-31	0	5.250	5.230	5.250	5.200	5.350	7,184,120	37,777,920	5.2585	3.528	3.514	3.528	3.494	3.595	10,691,350	3.5335	-0.57%
2008-03-28	0	5.280	5.270	5.280	5.140	5.330	11,830,608	61,817,320	5.2252	3.548	3.541	3.548	3.454	3.582	17,606,217	3.5111	-0.19%
2008-03-27	0	5.290	5.280	5.290	5.070	5.390	11,320,000	59,179,150	5.2278	3.555	3.548	3.555	3.407	3.622	16,846,334	3.5129	0.38%
2008-03-26	0	5.270	5.270	5.300	5.120	5.550	24,036,500	129,448,545	5.3855	3.541	3.541	3.561	3.440	3.729	35,770,928	3.6188	7.33%
2008-03-25	0	4.910	4.950	5.100	4.500	5.090	29,149,400	139,688,532	4.7922	3.299	3.326	3.427	3.024	3.420	43,379,905	3.2201	9.35%
2008-03-20	0	4.490	4.500	4.550	4.050	4.540	10,493,800	44,831,686	4.2722	3.017	3.024	3.057	2.721	3.051	15,616,790	2.8707	6.15%
2008-03-19	0	4.230	4.240	4.270	4.190	4.590	11,020,000	48,818,875	4.4300	2.842	2.849	2.869	2.815	3.084	16,399,876	2.9768	-3.64%
2008-03-18	0	4.390	4.370	4.390	4.250	4.900	12,672,600	55,977,782	4.4172	2.950	2.936	2.950	2.856	3.293	18,859,263	2.9682	-7.77%
2008-03-17	0	4.760	4.750	4.780	4.720	5.120	10,053,000	49,945,530	4.9682	3.199	3.192	3.212	3.172	3.440	14,960,795	3.3384	-11.36%
2008-03-14	0	5.370	5.420	5.440	5.110	5.480	8,602,060	45,127,286	5.2461	3.608	3.642	3.655	3.434	3.682	12,801,517	3.5252	2.48%
2008-03-13	0	5.240	5.220	5.240	5.140	5.310	5,836,000	30,510,205	5.2279	3.521	3.508	3.521	3.454	3.568	8,685,089	3.5129	-1.32%
2008-03-12	0	5.310	5.310	5.350	5.190	5.480	6,200,000	33,023,440	5.3264	3.568	3.568	3.595	3.487	3.682	9,226,791	3.5791	1.34%
2008-03-11	0	5.240	5.240	5.300	5.150	5.500	7,728,000	40,589,130	5.2522	3.521	3.521	3.561	3.461	3.696	11,500,748	3.5293	-3.68%
2008-03-10	0	5.440	5.400	5.440	5.340	5.590	5,132,200	27,811,913	5.4191	3.655	3.629	3.655	3.588	3.756	7,637,699	3.6414	-3.03%
2008-03-07	0	5.610	5.600	5.620	5.500	5.900	3,826,000	21,629,410	5.6533	3.770	3.763	3.776	3.696	3.965	5,693,823	3.7988	-5.56%
2008-03-06	0	5.940	5.900	5.950	5.800	6.050	3,239,000	19,306,295	5.9606	3.991	3.965	3.998	3.897	4.065	4,820,254	4.0052	2.59%
2008-03-05	0	5.790	5.790	5.810	5.710	6.030	3,214,637	18,826,921	5.8566	3.891	3.891	3.904	3.837	4.052	4,783,997	3.9354	-3.50%
2008-03-04	0	6.000	5.960	6.000	5.930	6.100	4,683,000	28,206,370	6.0231	4.032	4.005	4.032	3.985	4.099	6,969,203	4.0473	0.84%
2008-03-03	0	5.950	5.960	5.970	5.900	6.100	4,707,700	28,249,119	6.0006	3.998	4.005	4.012	3.965	4.099	7,005,962	4.0322	-3.41%
2008-02-29	0	6.160	6.150	6.160	5.920	6.290	6,704,500	41,236,665	6.1506	4.139	4.133	4.139	3.978	4.227	9,977,584	4.1329	1.15%
2008-02-28	0	6.090	6.080	6.090	5.960	6.200	3,630,500	22,148,135	6.1006	4.092	4.085	4.092	4.005	4.166	5,402,881	4.0993	0.83%
2008-02-27	0	6.040	6.040	6.050	5.960	6.180	6,568,500	39,963,965	6.0842	4.059	4.059	4.065	4.005	4.153	9,775,189	4.0883	1.51%
2008-02-26	0	5.950	5.940	5.950	5.920	6.060	2,679,654	16,010,311	5.9748	3.998	3.991	3.998	3.978	4.072	3,987,840	4.0148	0.51%
2008-02-25	0	5.920	5.910	5.920	5.880	6.100	5,105,000	30,442,260	5.9632	3.978	3.971	3.978	3.951	4.099	7,597,220	4.0070	-1.99%
2008-02-22	0	6.040	6.020	6.050	5.900	6.270	13,274,500	80,218,700	6.0431	4.059	4.045	4.065	3.965	4.213	19,755,005	4.0607	-4.88%
2008-02-21	0	6.350	6.340	6.350	6.300	6.730	28,665,000	187,073,370	6.5262	4.267	4.260	4.267	4.233	4.522	42,659,025	4.3853	-1.09%
2008-02-20	0	6.420	6.410	6.430	6.090	6.520	28,492,173	178,394,925	6.2612	4.314	4.307	4.321	4.092	4.381	42,401,825	4.2072	5.94%
2008-02-19	0	6.060	6.040	6.060	5.780	6.090	22,831,000	135,087,595	5.9168	4.072	4.059	4.072	3.884	4.092	33,976,913	3.9759	5.94%
2008-02-18	0	5.720	5.720	5.730	5.510	5.750	16,066,500	90,350,355	5.6235	3.844	3.844	3.850	3.702	3.864	23,910,038	3.7788	3.81%
2008-02-15	0	5.510	5.500	5.510	5.100	5.540	16,813,500	91,021,530	5.4136	3.702	3.696	3.702	3.427	3.723	25,021,717	3.6377	7.20%
2008-02-14	0	5.140	5.120	5.130	5.120	5.280	8,613,150	44,822,705	5.2040	3.454	3.440	3.447	3.440	3.548	12,818,021	3.4969	1.18%
2008-02-13	0	5.080	5.060	5.080	5.050	5.240	8,051,000	41,272,980	5.1264	3.414	3.400	3.414	3.393	3.521	11,981,434	3.4447	-1.36%
2008-02-12	0	5.150	5.140	5.150	5.110	5.380	7,361,000	38,234,180	5.1942	3.461	3.454	3.461	3.434	3.615	10,954,582	3.4902	-3.20%
2008-02-11	0	5.320	5.310	5.320	5.250	5.530	4,618,000	24,729,005	5.3549	3.575	3.568	3.575	3.528	3.716	6,872,471	3.5983	-2.21%
2008-02-06	0	5.440	5.420	5.440	5.390	5.530	9,386,000	51,220,290	5.4571	3.655	3.642	3.655	3.622	3.716	13,968,171	3.6669	-5.39%
2008-02-05	0	5.750	5.740	5.750	5.350	5.850	34,180,000	189,277,705	5.5377	3.864	3.857	3.864	3.595	3.931	50,866,404	3.7211	7.48%
2008-02-04	0	5.350	5.340	5.350	5.200	5.460	21,573,000	115,257,680	5.3427	3.595	3.588	3.595	3.494	3.669	32,104,767	3.5900	3.28%
2008-02-01	0	5.180	5.180	5.200	4.930	5.260	17,988,236	91,594,684	5.0919	3.481	3.481	3.494	3.313	3.534	26,769,950	3.4215	-0.96%
2008-01-31	0	5.230	5.090	5.230	5.000	5.490	14,518,300	75,064,106	5.1703	3.514	3.420	3.514	3.360	3.689	21,606,019	3.4742	-4.04%
2008-01-30	0	5.450	5.400	5.490	4.700	5.900	10,262,396	56,088,929	5.4655	3.662	3.629	3.689	3.158	3.965	15,272,416	3.6726	-7.16%
2008-01-29	0	5.870	5.850	5.870	5.800	5.990	7,232,000	42,435,090	5.8677	3.944	3.931	3.944	3.897	4.025	10,762,605	3.9428	0.17%
2008-01-28	0	5.860	5.790	5.800	5.720	6.080	9,480,140	55,605,730	5.8655	3.938	3.891	3.897	3.844	4.085	14,108,269	3.9414	-4.25%
2008-01-25	0	6.120	6.110	6.120	6.060	6.340	9,417,000	57,832,625	6.1413	4.112	4.106	4.112	4.072	4.260	14,014,305	4.1267	4.62%
2008-01-24	0	5.850	5.800	5.810	5.810	6.230	7,581,500	46,035,510	6.0721	3.931	3.897	3.904	3.904	4.186	11,282,728	4.0802	-3.15%
2008-01-23	0	6.040	6.000	6.020	5.900	6.410	11,844,500	72,440,290	6.1159	4.059	4.032	4.045	3.965	4.307	17,626,891	4.1096	5.59%
2008-01-22	0	5.720	5.690	5.730	5.700	6.390	9,193,500	55,162,855	6.0002	3.844	3.823	3.850	3.830	4.294	13,681,694	4.0319	-16.86%
2008-01-21	0	6.880	6.920	6.930	6.840	7.350	4,522,500	32,135,915	7.1058	4.623	4.650	4.657	4.596	4.939	6,730,349	4.7748	-7.03%
2008-01-18	0	7.400	7.410	7.460	7.120	7.560	6,272,500	46,119,665	7.3527	4.972	4.979	5.013	4.784	5.080	9,334,685	4.9407	-0.80%
2008-01-17	0	7.460	7.500	7.540	7.100	7.500	6,892,515	50,432,453	7.3170	5.013	5.040	5.067	4.771	5.040	10,257,386	4.9167	0.54%
2008-01-16	0	7.420	7.350	7.370	7.260	7.500	13,356,300	98,565,510	7.3797	4.986	4.939	4.952	4.878	5.040	19,876,740	4.9588	-3.26%
2008-01-15	0	7.670	7.650	7.730	7.500	7.910	6,369,000	49,002,340	7.6939	5.154	5.140	5.194	5.040	5.315	9,478,295	5.1700	-1.29%
2008-01-14	0	7.770	7.770	7.800	7.760	8.200	5,304,000	41,754,555	7.8723	5.221	5.221	5.241	5.214	5.510	7,893,371	5.2898	-4.07%
2008-01-11	0	8.100	8.090	8.100	7.940	8.410	16,232,500	132,653,450	8.1721	5.443	5.436	5.443	5.335	5.651	24,157,077	5.4913	0.37%
2008-01-10	0	8.070	8.060	8.070	7.680	8.160	24,089,000	191,497,805	7.9496	5.423	5.416	5.423	5.161	5.483	35,849,058	5.3418	6.32%
2008-01-09	0	7.590	7.570	7.600	7.030	7.600	11,518,250	85,856,083	7.4539	5.100	5.087	5.107	4.724	5.107	17,141,368	5.0087	5.42%
2008-01-08	0	7.200	7.200	7.210	7.200	7.470	6,397,500	46,638,575	7.2901	4.838	4.838	4.845	4.838	5.020	9,520,709	4.8986	-3.36%
2008-01-07	0	7.450	7.420	7.460	7.290	7.490	6,382,700	46,957,263	7.3570	5.006	4.986	5.013	4.899	5.033	9,498,683	4.9436	-1.84%
2008-01-04	0	7.590	7.570	7.580	7.540	7.990	7,915,619	60,705,098	7.6690	5.100	5.087	5.093	5.067	5.369	11,779,961	5.1533	-4.17%
2008-01-03	0	7.920	7.920	7.930	7.640	8.300	13,805,500	110,781,270	8.0244	5.322	5.322	5.329	5.134	5.577	20,545,235	5.3921	-1.00%
2008-01-02	0	8.000	7.990	8.000	7.190	8.000	16,162,900	126,151,745	7.8050	5.376	5.369	5.376	4.831	5.376	24,053,499	5.2446	9.59%
2007-12-31	0	7.300	7.270	7.280	7.280	7.460	5,497,000	40,291,845	7.3298	4.905	4.885	4.892	4.892	5.013	8,180,592	4.9253	-2.28%
2007-12-28	0	7.470	7.450	7.460	7.300	7.670	12,248,000	91,387,255	7.4614	5.020	5.006	5.013	4.905	5.154	18,227,376	5.0137	-3.98%
2007-12-27	0	7.780	7.750	7.770	7.550	8.000	19,184,500	149,430,650	7.7891	5.228	5.208	5.221	5.073	5.376	28,550,220	5.2340	-4.77%
2007-12-24	0	8.170	8.180	8.190	8.000	8.280	7,256,000	58,592,765	8.0751	5.490	5.497	5.503	5.376	5.564	10,798,322	5.4261	0.86%
2007-12-21	0	8.100	8.090	8.100	8.010	8.320	10,033,387	81,172,490	8.0902	5.443	5.436	5.443	5.382	5.591	14,931,607	5.4363	-2.17%
2007-12-20	0	8.280	8.270	8.280	8.230	8.360	4,779,887	39,545,019	8.2732	5.564	5.557	5.564	5.530	5.618	7,113,390	5.5592	-1.08%
2007-12-19	0	8.370	8.330	8.380	8.260	8.490	3,724,750	31,184,248	8.3722	5.624	5.597	5.631	5.550	5.705	5,543,143	5.6257	0.12%
2007-12-18	0	8.360	8.340	8.360	8.150	8.460	9,074,500	75,349,070	8.3034	5.618	5.604	5.618	5.476	5.685	13,504,599	5.5795	-2.45%
2007-12-17	0	8.570	8.570	8.580	8.360	8.600	5,268,000	44,592,500	8.4648	5.759	5.759	5.765	5.618	5.779	7,839,796	5.6880	-1.95%
2007-12-14	0	8.740	8.700	8.740	8.470	8.800	6,401,000	54,883,290	8.5742	5.873	5.846	5.873	5.691	5.913	9,525,917	5.7615	-0.11%
2007-12-13	0	8.750	8.750	8.770	8.680	9.100	8,052,500	70,866,410	8.8005	5.880	5.880	5.893	5.833	6.115	11,983,666	5.9136	-4.37%
2007-12-12	0	9.150	9.140	9.150	9.020	9.190	3,812,500	34,684,970	9.0977	6.148	6.142	6.148	6.061	6.175	5,673,732	6.1133	-1.08%
2007-12-11	0	9.250	9.210	9.260	9.120	9.250	5,251,000	48,343,455	9.2065	6.216	6.189	6.222	6.128	6.216	7,814,496	6.1864	0.43%
2007-12-10	0	9.210	9.210	9.240	9.100	9.300	4,425,900	40,637,755	9.1818	6.189	6.189	6.209	6.115	6.249	6,586,589	6.1698	-1.92%
2007-12-07	0	9.390	9.330	9.390	9.310	9.650	6,509,858	61,149,044	9.3933	6.310	6.269	6.310	6.256	6.484	9,687,919	6.3119	-1.05%
2007-12-06	0	9.490	9.490	9.500	9.460	9.650	4,841,296	45,985,631	9.4986	6.377	6.377	6.384	6.357	6.484	7,204,778	6.3827	0.11%
2007-12-05	0	9.480	9.470	9.490	9.330	9.560	5,223,500	49,385,600	9.4545	6.370	6.363	6.377	6.269	6.424	7,773,571	6.3530	0.11%
2007-12-04	0	9.470	9.470	9.490	9.350	9.560	12,203,902	110,696,459	9.0706	6.363	6.363	6.377	6.283	6.424	18,161,750	6.0950	0.42%
2007-12-03	0	9.430	9.410	9.420	9.390	9.690	13,710,277	130,650,738	9.5294	6.337	6.323	6.330	6.310	6.511	20,403,525	6.4033	-1.15%
2007-11-30	0	9.540	9.450	9.460	9.020	10.08	81,496,537	787,236,965	9.6598	6.410	6.350	6.357	6.061	6.773	121,282,499	6.4909	7.07%
2007-11-29	0	8.910	8.920	8.930	8.740	9.170	10,738,466	96,449,763	8.9817	5.987	5.994	6.001	5.873	6.162	15,980,900	6.0353	0.91%
2007-11-28	0	8.830	8.790	8.800	8.300	9.060	11,394,649	98,907,617	8.6802	5.933	5.906	5.913	5.577	6.088	16,957,426	5.8327	6.13%
2007-11-27	0	8.320	8.310	8.320	8.170	8.500	8,560,900	71,604,562	8.3641	5.591	5.584	5.591	5.490	5.712	12,740,263	5.6203	-2.58%
2007-11-26	0	8.540	8.530	8.550	8.400	8.660	6,938,500	59,091,725	8.5165	5.739	5.732	5.745	5.644	5.819	10,325,821	5.7227	2.28%
2007-11-23	0	8.350	8.330	8.350	8.100	8.690	16,255,000	135,782,110	8.3533	5.611	5.597	5.611	5.443	5.839	24,190,562	5.6130	-3.69%
2007-11-22	0	8.670	8.670	8.680	8.580	8.850	14,360,600	125,109,900	8.7120	5.826	5.826	5.833	5.765	5.947	21,371,331	5.8541	-4.09%
2007-11-21	0	9.040	9.040	9.050	9.020	9.400	8,766,500	79,913,905	9.1158	6.074	6.074	6.081	6.061	6.316	13,046,236	6.1254	-4.03%
2007-11-20	0	9.420	9.400	9.430	9.160	9.470	10,937,500	101,158,445	9.2488	6.330	6.316	6.337	6.155	6.363	16,277,101	6.2148	-0.53%
2007-11-19	0	9.470	9.420	9.430	9.290	9.500	6,683,500	62,781,635	9.3935	6.363	6.330	6.337	6.242	6.384	9,946,332	6.3120	-0.11%
2007-11-16	0	9.480	9.480	9.490	9.350	9.500	12,413,500	116,699,015	9.4010	6.370	6.370	6.377	6.283	6.384	18,473,672	6.3170	-1.56%
2007-11-15	0	9.630	9.610	9.620	9.360	9.730	9,311,500	89,494,970	9.6112	6.471	6.457	6.464	6.290	6.538	13,857,300	6.4583	-1.73%
2007-11-14	0	9.800	9.800	9.810	9.350	9.950	15,593,000	150,787,215	9.6702	6.585	6.585	6.592	6.283	6.686	23,205,379	6.4979	0.62%
2007-11-13	0	9.740	9.800	9.810	9.380	9.890	16,671,500	160,072,400	9.6016	6.545	6.585	6.592	6.303	6.646	24,810,394	6.4518	-1.72%
2007-11-12	0	9.910	9.910	9.920	9.660	10.10	20,389,015	202,743,313	9.9438	6.659	6.659	6.666	6.491	6.787	30,342,770	6.6818	-4.71%
2007-11-09	0	10.40	10.44	10.46	10.20	10.50	8,992,200	92,911,130	10.332	6.988	7.015	7.029	6.854	7.056	13,382,121	6.9429	0.00%
2007-11-08	0	10.40	10.40	10.42	10.26	10.48	17,315,000	179,144,690	10.346	6.988	6.988	7.002	6.894	7.042	25,768,045	6.9522	-2.26%
2007-11-07	0	10.64	10.64	10.66	10.58	11.24	27,670,000	300,694,340	10.867	7.150	7.150	7.163	7.109	7.553	41,178,274	7.3023	1.72%
2007-11-06	0	10.46	10.42	10.46	10.10	10.66	17,938,500	186,786,290	10.413	7.029	7.002	7.029	6.787	7.163	26,695,933	6.9968	2.95%
2007-11-05	0	10.16	10.14	10.16	10.00	10.32	17,332,500	175,691,950	10.137	6.827	6.814	6.827	6.720	6.935	25,794,089	6.8113	-2.12%
2007-11-02	0	10.38	10.38	10.40	10.20	10.44	11,079,500	114,981,170	10.378	6.975	6.975	6.988	6.854	7.015	16,488,424	6.9734	-1.52%
2007-11-01	0	10.54	10.52	10.54	10.48	10.68	10,941,500	115,634,810	10.569	7.082	7.069	7.082	7.042	7.176	16,283,053	7.1015	0.57%
2007-10-31	0	10.48	10.48	10.50	10.40	10.64	14,387,500	151,204,440	10.509	7.042	7.042	7.056	6.988	7.150	21,411,363	7.0619	-1.87%
2007-10-30	0	10.68	10.66	10.68	10.60	10.86	20,878,933	222,887,764	10.675	7.176	7.163	7.176	7.123	7.297	31,071,862	7.1733	-1.66%
2007-10-29	0	10.86	10.84	10.86	10.78	11.38	20,016,000	220,828,780	11.033	7.297	7.284	7.297	7.244	7.647	29,787,652	7.4134	-0.73%
2007-10-26	0	10.94	10.92	10.94	10.10	11.38	65,758,000	720,094,110	10.951	7.351	7.338	7.351	6.787	7.647	97,860,533	7.3584	5.39%
2007-10-25	0	10.38	10.38	10.40	10.10	10.58	24,557,000	251,339,650	10.235	6.975	6.975	6.988	6.787	7.109	36,545,532	6.8774	-0.95%
2007-10-24	0	10.48	10.50	10.52	10.30	10.94	44,157,550	463,093,388	10.487	7.042	7.056	7.069	6.921	7.351	65,714,915	7.0470	-3.50%
2007-10-23	0	10.86	10.86	10.88	10.80	11.16	20,861,650	227,216,425	10.892	7.297	7.297	7.311	7.257	7.499	31,046,142	7.3187	0.74%
2007-10-22	0	10.78	10.78	10.80	10.68	10.96	32,760,500	354,135,200	10.810	7.244	7.244	7.257	7.176	7.365	48,753,916	7.2637	-4.26%
2007-10-18	0	11.26	11.24	11.26	11.10	11.70	35,498,000	400,644,240	11.286	7.566	7.553	7.566	7.459	7.862	52,827,841	7.5840	-2.93%
2007-10-17	0	11.60	11.56	11.62	11.40	11.76	24,500,000	282,785,930	11.542	7.795	7.768	7.808	7.660	7.902	36,460,705	7.7559	-2.19%
2007-10-16	0	11.86	11.82	11.84	11.82	12.12	39,016,500	466,150,720	11.948	7.969	7.943	7.956	7.943	8.144	58,064,045	8.0282	-2.63%
2007-10-15	0	12.18	12.18	12.20	12.08	12.40	27,592,585	336,025,292	12.178	8.184	8.184	8.198	8.117	8.332	41,063,066	8.1832	-1.30%
2007-10-12	0	12.34	12.32	12.34	12.20	12.42	25,221,000	310,533,260	12.313	8.292	8.279	8.292	8.198	8.346	37,533,692	8.2735	-1.59%
2007-10-11	0	12.54	12.52	12.54	12.42	12.64	26,878,740	336,384,608	12.515	8.426	8.413	8.426	8.346	8.494	40,000,727	8.4095	0.64%
2007-10-10	0	12.46	12.44	12.48	12.44	12.80	20,015,000	250,817,440	12.532	8.373	8.359	8.386	8.359	8.601	29,786,164	8.4206	-1.11%
2007-10-09	0	12.60	12.54	12.60	12.36	12.62	16,654,700	207,697,476	12.471	8.467	8.426	8.467	8.305	8.480	24,785,392	8.3798	0.16%
2007-10-08	0	12.58	12.56	12.58	12.52	13.14	24,681,500	316,172,150	12.810	8.453	8.440	8.453	8.413	8.830	36,730,812	8.6078	-2.63%
2007-10-05	0	12.92	12.92	12.94	12.78	13.10	24,451,800	315,733,890	12.913	8.682	8.682	8.695	8.588	8.803	36,388,974	8.6766	1.41%
2007-10-04	0	12.74	12.74	12.76	12.60	12.88	23,197,500	295,390,040	12.734	8.561	8.561	8.574	8.467	8.655	34,522,335	8.5565	-0.47%
2007-10-03	0	12.80	12.80	12.82	12.54	13.48	132,609,900	1,737,923,084	13.106	8.601	8.601	8.614	8.426	9.058	197,348,999	8.8063	2.07%
2007-10-02	0	12.54	12.54	12.56	12.32	13.00	58,759,600	739,822,042	12.591	8.426	8.426	8.440	8.279	8.735	87,445,570	8.4604	1.79%
2007-09-28	0	12.32	12.34	12.36	12.20	12.54	21,995,500	271,003,710	12.321	8.279	8.292	8.305	8.198	8.426	32,733,528	8.2791	-1.60%
2007-09-27	0	12.52	12.52	12.54	12.50	12.88	28,027,700	353,337,190	12.607	8.413	8.413	8.426	8.399	8.655	41,710,600	8.4712	-0.63%
2007-09-25	0	12.60	12.58	12.60	12.50	12.70	17,918,000	225,395,040	12.579	8.467	8.453	8.467	8.399	8.534	26,665,425	8.4527	-0.94%
2007-09-24	0	12.72	12.72	12.74	12.72	12.96	24,254,500	310,429,330	12.799	8.547	8.547	8.561	8.547	8.709	36,095,354	8.6003	-0.78%
2007-09-21	0	12.82	12.80	12.82	12.46	12.84	28,268,200	355,007,580	12.559	8.614	8.601	8.614	8.373	8.628	42,068,511	8.4388	1.10%
2007-09-20	0	12.68	12.66	12.68	12.56	12.98	29,061,000	369,176,310	12.704	8.520	8.507	8.520	8.440	8.722	43,248,349	8.5362	-1.25%
2007-09-19	0	12.84	12.82	12.84	12.80	13.14	56,556,000	733,988,720	12.978	8.628	8.614	8.628	8.601	8.830	84,166,190	8.7207	0.16%
2007-09-18	0	12.82	12.80	12.82	12.74	13.06	21,415,116	275,022,104	12.842	8.614	8.601	8.614	8.561	8.776	31,869,805	8.6296	-1.08%
2007-09-17	0	12.96	12.98	13.00	12.74	13.30	52,073,800	679,100,722	13.041	8.709	8.722	8.735	8.561	8.937	77,495,815	8.7631	1.89%
2007-09-14	0	12.72	12.72	12.74	12.68	12.96	17,015,310	217,190,076	12.764	8.547	8.547	8.561	8.520	8.709	25,322,049	8.5771	-0.47%
2007-09-13	0	12.78	12.76	12.78	12.60	12.92	15,077,000	192,334,940	12.757	8.588	8.574	8.588	8.467	8.682	22,437,472	8.5720	-0.93%
2007-09-12	0	12.90	12.88	12.90	12.84	13.06	13,242,185	171,170,420	12.926	8.668	8.655	8.668	8.628	8.776	19,706,914	8.6858	-0.15%
2007-09-11	0	12.92	12.92	12.94	12.70	13.28	35,403,500	459,836,810	12.989	8.682	8.682	8.695	8.534	8.924	52,687,207	8.7277	0.00%
2007-09-10	0	12.92	12.92	12.94	12.74	13.06	28,569,804	368,468,527	12.897	8.682	8.682	8.695	8.561	8.776	42,517,355	8.6663	-1.07%
2007-09-07	0	13.06	13.04	13.06	12.98	13.24	29,913,500	392,124,030	13.109	8.776	8.762	8.776	8.722	8.897	44,517,033	8.8084	-0.31%
2007-09-06	0	13.10	13.10	13.12	12.90	13.24	31,123,000	407,620,900	13.097	8.803	8.803	8.816	8.668	8.897	46,317,001	8.8007	0.61%
2007-09-05	0	13.02	13.02	13.04	12.80	13.38	53,530,510	701,960,542	13.113	8.749	8.749	8.762	8.601	8.991	79,663,680	8.8116	1.09%
2007-09-04	0	12.88	12.86	12.88	12.18	13.26	134,768,500	1,746,861,340	12.962	8.655	8.641	8.655	8.184	8.910	200,561,411	8.7099	5.06%
2007-09-03	0	12.26	12.24	12.26	12.00	12.40	15,865,500	193,649,700	12.206	8.238	8.225	8.238	8.063	8.332	23,610,911	8.2017	0.66%
2007-08-31	0	12.18	12.14	12.16	12.02	12.34	20,984,750	255,262,840	12.164	8.184	8.158	8.171	8.077	8.292	31,229,338	8.1738	0.00%
2007-08-30	0	12.18	12.18	12.20	12.18	12.54	17,390,200	214,112,180	12.312	8.184	8.184	8.198	8.184	8.426	25,879,957	8.2733	-0.65%
2007-08-29	0	12.26	12.24	12.28	11.98	12.30	28,073,000	339,617,140	12.098	8.238	8.225	8.252	8.050	8.265	41,778,015	8.1291	-2.08%
2007-08-28	0	12.52	12.56	12.58	12.36	12.86	42,438,500	533,132,730	12.563	8.413	8.440	8.453	8.305	8.641	63,156,638	8.4414	-2.95%
2007-08-27	0	12.90	12.90	12.92	12.50	13.16	62,084,000	799,526,880	12.878	8.668	8.668	8.682	8.399	8.843	92,392,915	8.6536	4.03%
2007-08-24	0	12.40	12.38	12.40	12.20	12.42	26,526,500	325,900,580	12.286	8.332	8.319	8.332	8.198	8.346	39,476,526	8.2556	-0.80%
2007-08-23	0	12.50	12.50	12.52	12.18	12.76	57,224,600	714,032,310	12.478	8.399	8.399	8.413	8.184	8.574	85,161,195	8.3845	3.14%
2007-08-22	0	12.12	12.12	12.14	12.00	12.42	29,718,500	361,112,260	12.151	8.144	8.144	8.158	8.063	8.346	44,226,835	8.1650	-0.16%
2007-08-21	0	12.14	12.14	12.16	12.10	12.92	42,123,710	530,020,456	12.583	8.158	8.158	8.171	8.131	8.682	62,688,170	8.4549	-1.30%
2007-08-20	0	12.30	12.30	12.32	11.80	12.62	70,419,000	863,612,300	12.264	8.265	8.265	8.279	7.929	8.480	104,796,996	8.2408	-3.61%
2007-08-17	1	-	-	-	-	-	0	0	-	8.574	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	8.574	-	-	-	-	0	-	0.00%
2007-08-15	0	12.76	12.76	12.78	12.52	12.92	25,556,100	325,747,400	12.746	8.574	8.574	8.588	8.413	8.682	38,032,385	8.5650	-1.69%
2007-08-14	0	12.98	13.00	13.02	12.74	13.08	16,053,000	207,911,500	12.952	8.722	8.735	8.749	8.561	8.789	23,889,947	8.7029	1.09%
2007-08-13	0	12.84	12.84	12.86	12.70	13.08	24,171,900	310,165,140	12.832	8.628	8.628	8.641	8.534	8.789	35,972,429	8.6223	0.00%
2007-08-10	0	12.84	12.84	12.86	12.48	12.90	38,532,500	489,350,090	12.700	8.628	8.628	8.641	8.386	8.668	57,343,760	8.5336	-2.43%
2007-08-09	0	13.16	13.16	13.18	13.12	13.70	62,804,500	840,951,487	13.390	8.843	8.843	8.856	8.816	9.206	93,465,158	8.9975	1.39%
2007-08-08	0	12.98	12.96	12.98	12.62	13.10	47,146,250	608,249,975	12.901	8.722	8.709	8.722	8.480	8.803	70,162,675	8.6691	4.01%
2007-08-07	0	12.48	12.48	12.50	12.32	13.24	53,710,250	685,345,175	12.760	8.386	8.386	8.399	8.279	8.897	79,931,167	8.5742	-2.65%
2007-08-06	0	12.82	12.82	12.84	12.74	13.16	67,385,488	870,692,375	12.921	8.614	8.614	8.628	8.561	8.843	100,282,548	8.6824	-3.75%
2007-08-03	0	13.32	13.34	13.36	13.02	13.88	56,718,000	763,434,910	13.460	8.950	8.964	8.977	8.749	9.327	84,407,277	9.0447	-1.04%
2007-08-02	0	13.46	13.46	13.48	13.00	14.50	121,047,778	1,656,733,416	13.687	9.045	9.045	9.058	8.735	9.743	180,142,341	9.1968	-3.44%
2007-08-01	0	13.94	13.92	13.94	13.38	14.72	143,315,200	2,019,260,288	14.090	9.367	9.354	9.367	8.991	9.891	213,280,542	9.4676	-4.13%
2007-07-31	0	14.54	14.58	14.60	14.50	15.00	101,529,400	1,500,029,642	14.774	9.770	9.797	9.811	9.743	10.08	151,095,246	9.9277	1.25%
2007-07-30	0	14.36	14.38	14.40	13.74	14.40	135,113,857	1,906,005,555	14.107	9.649	9.663	9.676	9.233	9.676	201,075,368	9.4791	6.69%
2007-07-27	0	13.46	13.46	13.48	12.60	13.54	151,758,000	1,999,733,900	13.177	9.045	9.045	9.058	8.467	9.098	225,845,049	8.8545	1.51%
2007-07-26	0	13.26	13.24	13.26	12.72	13.50	149,817,310	1,977,012,896	13.196	8.910	8.897	8.910	8.547	9.071	222,956,930	8.8672	3.27%
2007-07-25	0	12.84	12.78	12.80	12.12	12.94	124,099,520	1,553,269,544	12.516	8.628	8.588	8.601	8.144	8.695	184,683,919	8.4104	4.22%
2007-07-24	0	12.32	12.30	12.32	11.82	12.54	162,114,700	1,983,876,394	12.238	8.279	8.265	8.279	7.943	8.426	241,257,808	8.2231	4.58%
2007-07-23	0	11.78	11.72	11.74	11.08	12.04	193,875,250	2,260,615,131	11.660	7.916	7.875	7.889	7.445	8.090	288,523,606	7.8351	5.56%
2007-07-20	0	11.16	11.16	11.18	11.04	11.28	90,998,420	1,016,358,813	11.169	7.499	7.499	7.512	7.418	7.580	135,423,125	7.5051	0.72%
2007-07-19	0	11.08	11.06	11.08	10.64	11.16	114,095,500	1,251,469,920	10.969	7.445	7.432	7.445	7.150	7.499	169,796,016	7.3704	4.33%
2007-07-18	0	10.62	10.62	10.64	10.60	10.78	53,605,300	572,281,620	10.676	7.136	7.136	7.150	7.123	7.244	79,774,981	7.1737	-0.38%
2007-07-17	0	10.66	10.64	10.66	10.26	11.10	182,949,000	1,977,506,483	10.809	7.163	7.150	7.163	6.894	7.459	272,263,248	7.2632	3.09%
2007-07-16	0	10.34	10.36	10.38	10.30	11.18	487,011,300	5,261,529,301	10.804	6.948	6.961	6.975	6.921	7.512	724,766,346	7.2596