Prices and Webb-site Total Returns

BYD Electronic (International) Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00285	2007-12-20			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	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	32.68	32.66	32.68	31.82	32.80	8,382,163	272,267,192	32.482	32.68	32.66	32.68	31.82	32.80	8,382,163	32.482	0.80%
2026-02-02	32.42	32.38	32.42	31.84	33.34	16,720,484	539,296,734	32.254	32.42	32.38	32.42	31.84	33.34	16,720,484	32.254	-2.93%
2026-01-30	33.40	33.38	33.40	33.24	34.66	12,432,272	418,320,306	33.648	33.40	33.38	33.40	33.24	34.66	12,432,272	33.648	-2.96%
2026-01-29	34.42	34.36	34.42	34.22	34.76	8,269,106	284,419,966	34.396	34.42	34.36	34.42	34.22	34.76	8,269,106	34.395	-0.75%
2026-01-28	34.68	34.68	34.70	34.16	34.84	10,060,986	348,066,593	34.596	34.68	34.68	34.70	34.16	34.84	10,060,986	34.596	1.52%
2026-01-27	34.16	34.12	34.16	33.50	34.26	6,977,151	236,864,735	33.949	34.16	34.12	34.16	33.50	34.26	6,977,151	33.949	1.12%
2026-01-26	33.78	33.74	33.78	33.52	34.40	8,703,237	293,623,392	33.737	33.78	33.74	33.78	33.52	34.40	8,703,237	33.737	-1.80%
2026-01-23	34.40	34.38	34.40	34.02	34.58	6,899,982	236,365,733	34.256	34.40	34.38	34.40	34.02	34.58	6,899,982	34.256	0.29%
2026-01-22	34.30	34.28	34.30	33.50	34.72	7,554,126	256,522,711	33.958	34.30	34.28	34.30	33.50	34.72	7,554,126	33.958	0.00%
2026-01-21	34.30	34.30	34.32	32.98	34.54	8,936,981	303,171,130	33.923	34.30	34.30	34.32	32.98	34.54	8,936,981	33.923	2.45%
2026-01-20	33.48	33.48	33.50	33.34	34.68	13,270,389	447,734,502	33.739	33.48	33.48	33.50	33.34	34.68	13,270,389	33.739	-2.67%
2026-01-19	34.40	34.38	34.40	34.30	34.98	7,437,000	256,682,110	34.514	34.40	34.38	34.40	34.30	34.98	7,437,000	34.514	-1.88%
2026-01-16	35.06	35.02	35.06	34.92	36.26	9,818,635	349,150,452	35.560	35.06	35.02	35.06	34.92	36.26	9,818,635	35.560	-1.30%
2026-01-15	35.52	35.52	35.56	33.98	35.64	12,977,992	455,501,898	35.098	35.52	35.52	35.56	33.98	35.64	12,977,992	35.098	3.26%
2026-01-14	34.40	34.38	34.40	34.06	34.86	9,413,745	324,963,757	34.520	34.40	34.38	34.40	34.06	34.86	9,413,745	34.520	0.29%
2026-01-13	34.30	34.30	34.32	34.02	35.40	10,769,949	372,278,910	34.567	34.30	34.30	34.32	34.02	35.40	10,769,949	34.566	0.00%
2026-01-09	34.30	34.28	34.30	34.14	35.34	18,822,797	647,333,972	34.391	34.30	34.28	34.30	34.14	35.34	18,822,797	34.391	-2.56%
2026-01-08	35.20	35.18	35.20	34.88	35.92	10,595,025	372,613,899	35.169	35.20	35.18	35.20	34.88	35.92	10,595,025	35.169	-2.22%
2026-01-07	36.00	36.00	36.02	35.56	36.60	13,315,789	480,773,876	36.106	36.00	36.00	36.02	35.56	36.60	13,315,789	36.106	-0.22%
2026-01-06	36.08	36.08	36.10	34.58	36.38	20,057,748	718,005,027	35.797	36.08	36.08	36.10	34.58	36.38	20,057,748	35.797	3.86%
2026-01-05	34.74	34.72	34.74	34.48	35.20	9,101,985	316,599,215	34.784	34.74	34.72	34.74	34.48	35.20	9,101,985	34.784	3.27%
2025-12-31	33.64	33.64	33.70	33.62	34.34	3,731,482	126,288,558	33.844	33.64	33.64	33.70	33.62	34.34	3,731,482	33.844	-1.46%
2025-12-30	34.14	34.04	34.14	33.62	34.44	7,084,291	241,767,022	34.127	34.14	34.04	34.14	33.62	34.44	7,084,291	34.127	1.55%
2025-12-29	33.62	33.62	33.66	33.58	34.62	12,527,719	427,002,455	34.085	33.62	33.62	33.66	33.58	34.62	12,527,719	34.085	0.18%
2025-12-24	33.56	33.42	33.56	33.34	33.90	3,532,089	118,789,234	33.631	33.56	33.42	33.56	33.34	33.90	3,532,089	33.631	-0.53%
2025-12-23	33.74	33.72	33.74	33.42	33.90	5,964,620	200,805,413	33.666	33.74	33.72	33.74	33.42	33.90	5,964,620	33.666	0.60%
2025-12-22	33.54	33.50	33.54	33.10	33.66	5,764,375	192,534,182	33.401	33.54	33.50	33.54	33.10	33.66	5,764,375	33.401	2.01%
2025-12-19	32.88	32.84	32.88	32.78	33.34	7,347,538	242,363,413	32.986	32.88	32.84	32.88	32.78	33.34	7,347,538	32.986	-0.54%
2025-12-18	33.06	33.00	33.06	32.60	33.16	4,693,302	154,394,420	32.897	33.06	33.00	33.06	32.60	33.16	4,693,302	32.897	0.06%
2025-12-17	33.04	33.04	33.06	32.56	33.20	5,714,860	188,179,611	32.928	33.04	33.04	33.06	32.56	33.20	5,714,860	32.928	0.49%
2025-12-16	32.88	32.82	32.88	32.62	33.62	8,533,410	280,535,320	32.875	32.88	32.82	32.88	32.62	33.62	8,533,410	32.875	-2.26%
2025-12-15	33.64	33.62	33.64	33.40	34.24	5,470,131	184,036,379	33.644	33.64	33.62	33.64	33.40	34.24	5,470,131	33.644	-1.75%
2025-12-12	34.24	34.24	34.26	33.64	34.48	5,961,960	203,888,022	34.198	34.24	34.24	34.26	33.64	34.48	5,961,960	34.198	0.88%
2025-12-11	33.94	33.90	33.94	33.60	34.70	9,155,096	311,785,662	34.056	33.94	33.90	33.94	33.60	34.70	9,155,096	34.056	-0.88%
2025-12-10	34.24	34.20	34.24	33.38	34.24	8,178,061	277,047,737	33.877	34.24	34.20	34.24	33.38	34.24	8,178,061	33.877	0.12%
2025-12-09	34.20	34.12	34.20	33.96	34.86	5,969,562	204,596,017	34.273	34.20	34.12	34.20	33.96	34.86	5,969,562	34.273	-0.64%
2025-12-08	34.42	34.38	34.42	34.24	35.10	8,010,139	276,644,072	34.537	34.42	34.38	34.42	34.24	35.10	8,010,139	34.537	-1.04%
2025-12-05	34.78	34.78	34.92	34.78	35.60	15,119,810	530,464,724	35.084	34.78	34.78	34.92	34.78	35.60	15,119,810	35.084	-1.08%
2025-12-04	35.16	35.10	35.16	34.12	35.38	11,967,736	418,514,760	34.970	35.16	35.10	35.16	34.12	35.38	11,967,736	34.970	1.27%
2025-12-03	34.72	34.70	34.72	34.24	35.00	13,377,930	464,831,965	34.746	34.72	34.70	34.72	34.24	35.00	13,377,930	34.746	0.87%
2025-12-02	34.42	34.42	34.44	33.62	34.96	18,071,730	623,307,917	34.491	34.42	34.42	34.44	33.62	34.96	18,071,730	34.491	1.83%
2025-12-01	33.80	33.78	33.80	33.24	34.14	8,561,722	289,110,061	33.768	33.80	33.78	33.80	33.24	34.14	8,561,722	33.768	1.93%
2025-11-28	33.16	33.14	33.16	33.00	33.48	4,897,960	162,700,689	33.218	33.16	33.14	33.16	33.00	33.48	4,897,960	33.218	0.00%
2025-11-27	33.16	33.16	33.18	33.14	33.98	8,256,996	276,697,285	33.511	33.16	33.16	33.18	33.14	33.98	8,256,996	33.511	-0.96%
2025-11-26	33.48	33.46	33.48	32.70	33.68	12,873,982	429,945,789	33.397	33.48	33.46	33.48	32.70	33.68	12,873,982	33.396	2.26%
2025-11-25	32.74	32.72	32.74	32.36	33.10	8,988,732	293,870,294	32.693	32.74	32.72	32.74	32.36	33.10	8,988,732	32.693	2.06%
2025-11-24	32.08	32.08	32.10	31.60	32.22	18,394,060	588,993,898	32.021	32.08	32.08	32.10	31.60	32.22	18,394,060	32.021	1.45%
2025-11-21	31.62	31.60	31.62	31.32	32.20	15,871,961	502,320,208	31.648	31.62	31.60	31.62	31.32	32.20	15,871,961	31.648	-3.42%
2025-11-20	32.74	32.72	32.74	32.30	33.64	13,421,629	439,546,396	32.749	32.74	32.72	32.74	32.30	33.64	13,421,629	32.749	-0.37%
2025-11-19	32.86	32.84	32.86	32.54	33.22	8,195,385	269,066,751	32.832	32.86	32.84	32.86	32.54	33.22	8,195,385	32.831	-0.79%
2025-11-18	33.12	33.10	33.12	32.64	33.70	16,697,944	551,110,152	33.005	33.12	33.10	33.12	32.64	33.70	16,697,944	33.005	-2.59%
2025-11-17	34.00	33.98	34.00	33.74	34.68	24,555,381	840,757,335	34.239	34.00	33.98	34.00	33.74	34.68	24,555,381	34.239	-1.79%
2025-11-14	34.62	34.60	34.62	34.40	35.12	14,369,819	498,446,256	34.687	34.62	34.60	34.62	34.40	35.12	14,369,819	34.687	-1.93%
2025-11-13	35.30	35.28	35.30	35.08	35.62	10,553,885	373,002,220	35.343	35.30	35.28	35.30	35.08	35.62	10,553,885	35.343	0.06%
2025-11-12	35.28	35.26	35.28	34.88	35.68	8,337,523	293,657,048	35.221	35.28	35.26	35.28	34.88	35.68	8,337,523	35.221	-0.40%
2025-11-11	35.42	35.40	35.42	35.18	36.20	7,916,630	282,286,493	35.657	35.42	35.40	35.42	35.18	36.20	7,916,630	35.657	-0.62%
2025-11-10	35.64	35.62	35.64	34.50	35.78	9,237,230	325,448,019	35.232	35.64	35.62	35.64	34.50	35.78	9,237,230	35.232	1.37%
2025-11-07	35.16	35.14	35.16	35.00	35.60	11,243,943	395,924,051	35.212	35.16	35.14	35.16	35.00	35.60	11,243,943	35.212	-1.40%
2025-11-06	35.66	35.66	35.70	34.96	35.84	10,793,079	383,759,018	35.556	35.66	35.66	35.70	34.96	35.84	10,793,079	35.556	1.89%
2025-11-05	35.00	34.94	35.00	33.82	35.06	12,478,731	430,921,541	34.533	35.00	34.94	35.00	33.82	35.06	12,478,731	34.532	-0.57%
2025-11-04	35.20	35.18	35.20	35.02	36.30	13,269,144	470,284,933	35.442	35.20	35.18	35.20	35.02	36.30	13,269,144	35.442	-2.33%
2025-11-03	36.04	36.04	36.06	35.50	37.04	15,606,263	562,576,099	36.048	36.04	36.04	36.06	35.50	37.04	15,606,263	36.048	-1.37%
2025-10-31	36.54	36.52	36.54	35.78	37.54	26,116,297	961,509,150	36.816	36.54	36.52	36.54	35.78	37.54	26,116,297	36.816	-2.35%
2025-10-30	37.42	37.40	37.42	36.90	39.08	32,782,775	1,238,379,110	37.775	37.42	37.40	37.42	36.90	39.08	32,782,775	37.775	-2.65%
2025-10-28	38.44	38.42	38.44	38.32	39.64	13,479,274	521,433,064	38.684	38.44	38.42	38.44	38.32	39.64	13,479,274	38.684	-2.04%
2025-10-27	39.24	39.22	39.24	38.74	39.74	18,024,954	706,352,971	39.188	39.24	39.22	39.24	38.74	39.74	18,024,954	39.188	2.45%
2025-10-24	38.30	38.30	38.32	37.64	38.76	20,884,629	797,823,752	38.202	38.30	38.30	38.32	37.64	38.76	20,884,629	38.201	1.97%
2025-10-23	37.56	37.54	37.56	36.80	38.50	25,278,522	942,504,729	37.285	37.56	37.54	37.56	36.80	38.50	25,278,522	37.285	-2.44%
2025-10-22	38.50	38.48	38.50	38.18	39.98	20,662,575	798,454,019	38.643	38.50	38.48	38.50	38.18	39.98	20,662,575	38.643	-4.28%
2025-10-21	40.22	40.22	40.26	39.38	41.04	27,174,742	1,098,112,214	40.409	40.22	40.22	40.26	39.38	41.04	27,174,742	40.409	3.77%
2025-10-20	38.76	38.74	38.76	38.08	39.10	17,368,992	672,322,354	38.708	38.76	38.74	38.76	38.08	39.10	17,368,992	38.708	2.70%
2025-10-17	37.74	37.72	37.74	37.36	41.22	40,031,315	1,540,469,997	38.482	37.74	37.72	37.74	37.36	41.22	40,031,315	38.482	-8.13%
2025-10-16	41.08	41.06	41.08	39.02	42.06	45,718,849	1,870,951,066	40.923	41.08	41.06	41.08	39.02	42.06	45,718,849	40.923	5.01%
2025-10-15	39.12	39.12	39.14	38.64	39.72	21,112,164	825,711,133	39.111	39.12	39.12	39.14	38.64	39.72	21,112,164	39.111	1.35%
2025-10-14	38.60	38.58	38.60	38.36	41.16	27,774,343	1,093,881,109	39.385	38.60	38.58	38.60	38.36	41.16	27,774,343	39.385	-3.64%
2025-10-13	40.06	40.06	40.08	38.26	40.48	46,364,551	1,832,911,287	39.533	40.06	40.06	40.08	38.26	40.48	46,364,551	39.533	-3.28%
2025-10-10	41.42	41.40	41.42	41.20	43.30	20,131,547	845,825,397	42.015	41.42	41.40	41.42	41.20	43.30	20,131,547	42.015	-4.65%
2025-10-09	43.44	43.42	43.44	41.52	44.34	36,520,421	1,584,343,373	43.382	43.44	43.42	43.44	41.52	44.34	36,520,421	43.382	2.84%
2025-10-08	42.24	42.20	42.24	40.86	42.28	10,156,817	423,494,313	41.696	42.24	42.20	42.24	40.86	42.28	10,156,817	41.696	-0.61%
2025-10-06	42.50	42.48	42.50	42.10	43.22	5,840,603	248,022,342	42.465	42.50	42.48	42.50	42.10	43.22	5,840,603	42.465	-2.03%
2025-10-03	43.38	43.36	43.38	42.36	44.08	9,284,059	398,657,605	42.940	43.38	43.36	43.38	42.36	44.08	9,284,059	42.940	-1.59%
2025-10-02	44.08	44.06	44.08	40.92	44.60	31,271,174	1,364,492,451	43.634	44.08	44.06	44.08	40.92	44.60	31,271,174	43.634	6.63%
2025-09-30	41.34	41.32	41.34	39.84	41.38	21,393,825	876,428,724	40.966	41.34	41.32	41.34	39.84	41.38	21,393,825	40.966	3.87%
2025-09-29	39.80	39.80	39.84	38.90	40.28	16,817,944	667,836,740	39.710	39.80	39.80	39.84	38.90	40.28	16,817,944	39.710	0.76%
2025-09-26	39.50	39.48	39.50	39.30	41.38	29,639,957	1,189,572,376	40.134	39.50	39.48	39.50	39.30	41.38	29,639,957	40.134	-4.87%
2025-09-25	41.52	41.50	41.52	41.02	42.10	18,159,513	755,433,991	41.600	41.52	41.50	41.52	41.02	42.10	18,159,513	41.600	-0.38%
2025-09-24	41.68	41.66	41.68	40.50	42.00	18,203,024	749,250,500	41.161	41.68	41.66	41.68	40.50	42.00	18,203,024	41.161	0.05%
2025-09-23	41.66	41.64	41.66	41.04	44.40	26,519,262	1,117,079,930	42.123	41.66	41.64	41.66	41.04	44.40	26,519,262	42.123	-3.12%
2025-09-22	43.00	42.98	43.00	41.94	43.62	33,925,451	1,452,531,269	42.815	43.00	42.98	43.00	41.94	43.62	33,925,451	42.815	3.61%
2025-09-19	41.50	41.48	41.50	40.84	42.78	24,065,282	1,002,414,766	41.654	41.50	41.48	41.50	40.84	42.78	24,065,282	41.654	0.44%
2025-09-18	41.32	41.30	41.32	40.44	42.84	34,604,172	1,443,155,831	41.705	41.32	41.30	41.32	40.44	42.84	34,604,172	41.705	-1.90%
2025-09-17	42.12	42.10	42.12	41.18	42.30	23,470,181	982,780,687	41.874	42.12	42.10	42.12	41.18	42.30	23,470,181	41.874	1.74%
2025-09-16	41.40	41.38	41.40	40.32	41.80	21,468,887	879,889,966	40.984	41.40	41.38	41.40	40.32	41.80	21,468,887	40.984	-0.10%
2025-09-15	41.44	41.42	41.44	41.00	42.54	22,199,129	922,793,987	41.569	41.44	41.42	41.44	41.00	42.54	22,199,129	41.569	-2.59%
2025-09-12	42.54	42.50	42.54	42.30	43.90	29,491,400	1,273,137,800	43.170	42.54	42.50	42.54	42.30	43.90	29,491,400	43.170	0.33%
2025-09-11	42.40	42.38	42.40	40.80	42.88	26,488,056	1,107,533,987	41.813	42.40	42.38	42.40	40.80	42.88	26,488,056	41.813	1.29%
2025-09-10	41.86	41.84	41.86	41.64	42.92	21,341,016	901,133,834	42.225	41.86	41.84	41.86	41.64	42.92	21,341,016	42.225	-0.62%
2025-09-09	42.12	42.08	42.12	41.88	43.62	21,636,537	918,022,777	42.429	42.12	42.08	42.12	41.88	43.62	21,636,537	42.429	-1.96%
2025-09-08	42.96	42.94	42.96	41.00	43.00	31,531,331	1,332,444,720	42.258	42.96	42.94	42.96	41.00	43.00	31,531,331	42.258	1.70%
2025-09-05	42.24	42.24	42.30	41.18	42.68	32,094,704	1,351,491,728	42.110	42.24	42.24	42.30	41.18	42.68	32,094,704	42.109	2.57%
2025-09-04	41.18	41.18	41.20	40.38	43.22	40,388,461	1,684,978,104	41.719	41.18	41.18	41.20	40.38	43.22	40,388,461	41.719	0.19%
2025-09-03	41.10	41.08	41.10	40.84	43.88	33,811,176	1,411,985,737	41.761	41.10	41.08	41.10	40.84	43.88	33,811,176	41.761	-4.99%
2025-09-02	43.26	43.24	43.26	42.86	46.70	54,803,971	2,430,993,123	44.358	43.26	43.24	43.26	42.86	46.70	54,803,971	44.358	-1.90%
2025-09-01	44.10	44.04	44.10	42.64	45.80	92,770,408	4,080,130,045	43.981	44.10	44.04	44.10	42.64	45.80	92,770,408	43.981	7.09%
2025-08-29	41.18	41.16	41.18	37.22	43.20	101,519,316	4,083,874,768	40.228	41.18	41.16	41.18	37.22	43.20	101,519,316	40.228	7.30%
2025-08-28	38.38	38.36	38.38	37.20	38.94	33,512,910	1,275,736,076	38.067	38.38	38.36	38.38	37.20	38.94	33,512,910	38.067	-0.72%
2025-08-27	38.66	38.64	38.66	38.58	40.22	26,852,097	1,054,724,195	39.279	38.66	38.64	38.66	38.58	40.22	26,852,097	39.279	-3.01%
2025-08-26	39.86	39.86	39.88	38.96	40.98	38,590,537	1,548,510,153	40.127	39.86	39.86	39.88	38.96	40.98	38,590,537	40.127	1.74%
2025-08-25	39.18	39.18	39.20	38.64	40.28	30,274,102	1,184,445,919	39.124	39.18	39.18	39.20	38.64	40.28	30,274,102	39.124	-0.81%
2025-08-22	39.50	39.48	39.50	37.24	39.70	41,065,583	1,592,380,605	38.777	39.50	39.48	39.50	37.24	39.70	41,065,583	38.777	6.13%
2025-08-21	37.22	37.20	37.22	36.82	38.58	24,258,215	908,263,021	37.442	37.22	37.20	37.22	36.82	38.58	24,258,215	37.441	-2.16%
2025-08-20	38.04	38.02	38.04	36.76	38.22	27,625,826	1,033,071,534	37.395	38.04	38.02	38.04	36.76	38.22	27,625,826	37.395	1.33%
2025-08-19	37.54	37.54	37.56	37.32	39.60	36,811,056	1,394,208,268	37.875	37.54	37.54	37.56	37.32	39.60	36,811,056	37.875	-4.67%
2025-08-18	39.38	39.36	39.38	38.80	40.48	33,774,095	1,327,436,399	39.303	39.38	39.36	39.38	38.80	40.48	33,774,095	39.303	-2.33%
2025-08-15	40.32	40.32	40.34	38.10	40.50	37,116,211	1,468,947,556	39.577	40.32	40.32	40.34	38.10	40.50	37,116,211	39.577	3.92%
2025-08-14	38.80	38.80	38.82	38.38	41.50	45,263,852	1,778,352,877	39.289	38.80	38.80	38.82	38.38	41.50	45,263,852	39.289	-5.04%
2025-08-13	40.86	40.86	40.88	39.58	41.50	36,316,396	1,480,798,970	40.775	40.86	40.86	40.88	39.58	41.50	36,316,396	40.775	3.08%
2025-08-12	39.64	39.64	39.68	38.22	41.52	56,317,782	2,261,718,838	40.160	39.64	39.64	39.68	38.22	41.52	56,317,782	40.160	2.48%
2025-08-11	38.68	38.68	38.70	36.66	39.04	41,296,225	1,584,754,204	38.375	38.68	38.68	38.70	36.66	39.04	41,296,225	38.375	6.15%
2025-08-08	36.44	36.42	36.44	36.08	37.40	18,320,875	669,268,583	36.530	36.44	36.42	36.44	36.08	37.40	18,320,875	36.530	-1.46%
2025-08-07	36.98	36.96	36.98	36.06	38.16	31,589,071	1,165,884,328	36.908	36.98	36.96	36.98	36.06	38.16	31,589,071	36.908	-2.17%
2025-08-06	37.80	37.80	37.82	35.38	38.98	89,904,430	3,400,033,548	37.818	37.80	37.80	37.82	35.38	38.98	89,904,430	37.818	6.72%
2025-08-05	35.42	35.42	35.44	32.98	35.86	43,587,104	1,514,590,585	34.749	35.42	35.42	35.44	32.98	35.86	43,587,104	34.749	7.73%
2025-08-04	32.88	32.84	32.88	32.24	32.94	6,677,920	217,679,268	32.597	32.88	32.84	32.88	32.24	32.94	6,677,920	32.597	0.86%
2025-08-01	32.60	32.60	32.65	32.50	33.50	11,553,699	379,765,398	32.870	32.60	32.60	32.65	32.50	33.50	11,553,699	32.870	-0.91%
2025-07-31	32.90	32.85	32.90	32.60	33.35	17,102,712	562,694,515	32.901	32.90	32.85	32.90	32.60	33.35	17,102,712	32.901	-1.05%
2025-07-30	33.25	33.20	33.25	33.10	34.60	28,000,615	942,257,826	33.651	33.25	33.20	33.25	33.10	34.60	28,000,615	33.651	-4.45%
2025-07-29	34.80	34.75	34.80	33.40	34.80	22,425,713	763,717,764	34.056	34.80	34.75	34.80	33.40	34.80	22,425,713	34.055	1.16%
2025-07-28	34.40	34.35	34.40	34.00	34.90	11,843,400	406,901,547	34.357	34.40	34.35	34.40	34.00	34.90	11,843,400	34.357	0.00%
2025-07-25	34.40	34.35	34.40	34.00	34.95	19,561,501	671,110,883	34.308	34.40	34.35	34.40	34.00	34.95	19,561,501	34.308	-1.71%
2025-07-24	35.00	34.95	35.00	33.65	35.40	33,248,555	1,154,720,766	34.730	35.00	34.95	35.00	33.65	35.40	33,248,555	34.730	4.01%
2025-07-23	33.65	33.65	33.70	33.25	33.95	14,615,783	491,445,967	33.624	33.65	33.65	33.70	33.25	33.95	14,615,783	33.624	0.60%
2025-07-22	33.45	33.45	33.50	33.15	33.60	9,174,758	306,649,661	33.423	33.45	33.45	33.50	33.15	33.60	9,174,758	33.423	0.15%
2025-07-21	33.40	33.40	33.45	33.15	34.05	13,234,010	442,013,331	33.400	33.40	33.40	33.45	33.15	34.05	13,234,010	33.400	-0.60%
2025-07-18	33.60	33.60	33.65	33.15	34.05	10,975,243	368,933,231	33.615	33.60	33.60	33.65	33.15	34.05	10,975,243	33.615	0.30%
2025-07-17	33.50	33.45	33.50	32.65	33.70	15,246,904	506,984,899	33.252	33.50	33.45	33.50	32.65	33.70	15,246,904	33.252	0.75%
2025-07-16	33.25	33.20	33.25	33.20	33.90	11,700,706	391,242,818	33.438	33.25	33.20	33.25	33.20	33.90	11,700,706	33.438	-1.34%
2025-07-15	33.70	33.65	33.70	32.75	34.10	17,027,066	568,417,342	33.383	33.70	33.65	33.70	32.75	34.10	17,027,066	33.383	1.35%
2025-07-14	33.25	33.20	33.25	32.90	33.60	15,487,116	515,957,722	33.315	33.25	33.20	33.25	32.90	33.60	15,487,116	33.315	-0.45%
2025-07-11	33.40	33.40	33.45	33.40	34.20	18,063,725	609,743,345	33.755	33.40	33.40	33.45	33.40	34.20	18,063,725	33.755	-1.62%
2025-07-10	33.95	33.95	34.00	32.45	34.25	36,674,114	1,237,864,547	33.753	33.95	33.95	34.00	32.45	34.25	36,674,114	33.753	5.60%
2025-07-09	32.15	32.10	32.15	32.05	32.75	7,820,510	252,698,436	32.312	32.15	32.10	32.15	32.05	32.75	7,820,510	32.312	-1.68%
2025-07-08	32.70	32.65	32.70	31.55	32.90	16,496,311	534,892,677	32.425	32.70	32.65	32.70	31.55	32.90	16,496,311	32.425	3.32%
2025-07-07	31.65	31.60	31.65	31.15	31.95	13,188,522	414,697,935	31.444	31.65	31.60	31.65	31.15	31.95	13,188,522	31.444	-1.71%
2025-07-04	32.20	32.20	32.25	31.30	32.70	16,296,794	520,552,297	31.942	32.20	32.20	32.25	31.30	32.70	16,296,794	31.942	-0.77%
2025-07-03	32.45	32.45	32.50	31.80	33.35	20,570,618	668,549,414	32.500	32.45	32.45	32.50	31.80	33.35	20,570,618	32.500	1.72%
2025-07-02	31.90	31.85	31.90	31.40	32.50	9,651,030	306,889,918	31.799	31.90	31.85	31.90	31.40	32.50	9,651,030	31.799	0.31%
2025-06-30	31.80	31.80	31.85	31.45	32.15	13,792,185	439,062,719	31.834	31.80	31.80	31.85	31.45	32.15	13,792,185	31.834	1.11%
2025-06-27	31.45	31.40	31.45	31.20	32.15	15,145,718	479,504,296	31.659	31.45	31.40	31.45	31.20	32.15	15,145,718	31.659	0.32%
2025-06-26	31.35	31.30	31.35	31.20	31.95	9,021,099	284,440,363	31.531	31.35	31.30	31.35	31.20	31.95	9,021,099	31.531	-1.57%
2025-06-25	31.85	31.80	31.85	31.35	31.85	16,060,375	508,558,499	31.665	31.85	31.80	31.85	31.35	31.85	16,060,375	31.665	0.79%
2025-06-24	31.60	31.55	31.60	31.10	31.80	13,550,575	427,305,368	31.534	31.60	31.55	31.60	31.10	31.80	13,550,575	31.534	2.76%
2025-06-23	30.75	30.70	30.75	29.45	30.80	10,018,670	304,216,969	30.365	30.75	30.70	30.75	29.45	30.80	10,018,670	30.365	2.16%
2025-06-20	30.10	30.05	30.10	29.85	30.75	13,005,282	391,624,595	30.113	30.10	30.05	30.10	29.85	30.75	13,005,282	30.113	1.35%
2025-06-19	29.70	29.65	29.70	29.60	30.90	16,203,647	486,796,771	30.042	29.70	29.65	29.70	29.60	30.90	16,203,647	30.042	-2.46%
2025-06-18	30.45	30.45	30.50	30.20	31.30	16,460,982	501,783,162	30.483	30.45	30.45	30.50	30.20	31.30	16,460,982	30.483	-2.87%
2025-06-17	31.35	31.30	31.35	30.95	31.40	9,447,160	294,692,594	31.194	31.35	31.30	31.35	30.95	31.40	9,447,160	31.194	1.46%
2025-06-16	30.90	30.85	30.90	30.50	31.15	10,417,226	322,241,418	30.934	30.90	30.85	30.90	30.50	31.15	10,417,226	30.934	-0.16%
2025-06-13	30.95	30.95	31.00	30.60	31.60	15,287,152	472,011,579	30.876	30.95	30.95	31.00	30.60	31.60	15,287,152	30.876	-2.21%
2025-06-12	31.65	31.60	31.65	31.55	32.35	15,820,073	504,734,079	31.905	31.65	31.60	31.65	31.55	32.35	15,820,073	31.905	-2.62%
2025-06-11	32.50	32.45	32.50	32.20	33.25	20,074,497	655,580,258	32.657	32.50	32.45	32.50	32.20	33.25	20,074,497	32.657	1.72%
2025-06-10	31.95	31.90	31.95	31.45	32.85	13,630,922	435,768,719	31.969	31.95	31.90	31.95	31.45	32.85	13,630,922	31.969	-0.41%
2025-06-09	32.70	32.65	32.70	32.05	32.85	23,488,157	763,501,823	32.506	32.08	32.03	32.08	31.44	32.23	23,941,904	31.890	2.03%
2025-06-06	32.05	31.90	32.05	31.65	32.55	22,111,022	707,346,685	31.991	31.44	31.30	31.44	31.05	31.93	22,538,165	31.384	-1.08%
2025-06-05	32.40	32.35	32.40	31.60	32.40	19,503,816	627,316,829	32.164	31.79	31.74	31.79	31.00	31.79	19,880,593	31.554	3.02%
2025-06-04	31.45	31.40	31.45	31.25	31.90	15,318,385	482,630,903	31.507	30.85	30.80	30.85	30.66	31.30	15,614,307	30.910	0.00%
2025-06-03	31.45	31.40	31.45	31.15	31.90	11,263,382	354,302,197	31.456	30.85	30.80	30.85	30.56	31.30	11,480,969	30.860	1.29%
2025-06-02	31.05	31.05	31.10	30.20	31.20	9,006,630	277,035,572	30.759	30.46	30.46	30.51	29.63	30.61	9,180,621	30.176	-0.32%
2025-05-30	31.15	31.10	31.15	31.05	32.65	29,688,171	932,722,804	31.417	30.56	30.51	30.56	30.46	32.03	30,261,690	30.822	-6.03%
2025-05-29	33.15	33.10	33.15	32.10	33.20	21,544,448	705,948,728	32.767	32.52	32.47	32.52	31.49	32.57	21,960,646	32.146	3.59%
2025-05-28	32.00	31.95	32.00	31.75	32.55	13,091,128	418,648,994	31.980	31.39	31.34	31.39	31.15	31.93	13,344,024	31.374	-1.23%
2025-05-27	32.40	32.40	32.45	31.85	32.70	9,860,774	317,730,926	32.222	31.79	31.79	31.84	31.25	32.08	10,051,265	31.611	-0.31%
2025-05-26	32.50	32.45	32.50	32.10	33.25	21,712,248	707,714,516	32.595	31.88	31.84	31.88	31.49	32.62	22,131,687	31.977	-3.56%
2025-05-23	33.70	33.65	33.70	33.50	34.55	12,852,821	436,419,790	33.955	33.06	33.01	33.06	32.87	33.90	13,101,113	33.312	-0.44%
2025-05-22	33.85	33.80	33.85	33.60	34.70	15,225,098	518,122,451	34.031	33.21	33.16	33.21	32.96	34.04	15,519,218	33.386	-3.15%
2025-05-21	34.95	34.95	35.00	34.30	35.45	15,190,617	531,297,637	34.975	34.29	34.29	34.34	33.65	34.78	15,484,071	34.313	2.04%
2025-05-20	34.25	34.20	34.25	33.70	34.60	13,380,483	458,022,940	34.231	33.60	33.55	33.60	33.06	33.94	13,638,969	33.582	-0.15%
2025-05-19	34.30	34.25	34.30	33.65	34.65	14,646,313	498,565,675	34.040	33.65	33.60	33.65	33.01	33.99	14,929,252	33.395	-1.01%
2025-05-16	34.65	34.60	34.65	34.25	35.00	12,709,332	439,400,349	34.573	33.99	33.94	33.99	33.60	34.34	12,954,852	33.918	-0.86%
2025-05-15	34.95	34.90	34.95	34.75	36.15	16,191,649	571,489,274	35.295	34.29	34.24	34.29	34.09	35.46	16,504,441	34.626	-2.24%
2025-05-14	35.75	35.70	35.75	35.30	36.30	20,715,617	741,583,783	35.798	35.07	35.02	35.07	34.63	35.61	21,115,803	35.120	1.42%
2025-05-13	35.25	35.25	35.30	35.20	38.00	41,075,556	1,481,242,082	36.061	34.58	34.58	34.63	34.53	37.28	41,869,058	35.378	-7.11%
2025-05-12	37.95	37.95	38.00	34.60	39.20	74,429,019	2,752,097,387	36.976	37.23	37.23	37.28	33.94	38.46	75,866,847	36.275	13.79%
2025-05-09	33.35	33.30	33.35	33.05	34.05	10,473,906	349,543,022	33.373	32.72	32.67	32.72	32.42	33.40	10,676,242	32.740	-1.19%
2025-05-08	33.75	33.70	33.75	33.35	34.45	13,601,796	462,280,896	33.987	33.11	33.06	33.11	32.72	33.80	13,864,557	33.343	0.30%
2025-05-07	33.65	33.65	33.70	33.60	35.40	27,962,526	960,376,954	34.345	33.01	33.01	33.06	32.96	34.73	28,502,709	33.694	1.36%
2025-05-06	33.20	33.15	33.20	32.80	33.55	15,153,647	502,134,649	33.136	32.57	32.52	32.57	32.18	32.91	15,446,387	32.508	-1.19%
2025-05-02	33.60	33.60	33.65	32.10	33.80	10,387,530	345,744,075	33.285	32.96	32.96	33.01	31.49	33.16	10,588,197	32.654	4.02%
2025-04-30	32.30	32.25	32.30	31.80	32.50	11,589,470	372,856,844	32.172	31.69	31.64	31.69	31.20	31.88	11,813,357	31.562	0.94%
2025-04-29	32.00	31.95	32.00	31.75	32.30	14,501,301	464,035,154	32.000	31.39	31.34	31.39	31.15	31.69	14,781,439	31.393	0.63%
2025-04-28	31.80	31.80	31.85	31.55	33.55	40,435,086	1,296,083,698	32.053	31.20	31.20	31.25	30.95	32.91	41,216,215	31.446	-8.49%
2025-04-25	34.75	34.70	34.75	34.05	35.45	20,953,555	729,091,391	34.796	34.09	34.04	34.09	33.40	34.78	21,358,338	34.136	2.21%
2025-04-24	34.00	33.95	34.00	33.35	35.15	21,106,673	719,924,016	34.109	33.36	33.31	33.36	32.72	34.48	21,514,414	33.462	-2.44%
2025-04-23	34.85	34.85	34.90	33.70	35.35	31,335,363	1,082,101,027	34.533	34.19	34.19	34.24	33.06	34.68	31,940,703	33.878	5.77%
2025-04-22	32.95	32.95	33.00	31.75	33.10	15,199,744	496,791,884	32.684	32.33	32.33	32.37	31.15	32.47	15,493,374	32.065	2.81%
2025-04-17	32.05	32.05	32.10	31.20	32.65	12,739,095	407,785,250	32.011	31.44	31.44	31.49	30.61	32.03	12,985,190	31.404	0.94%
2025-04-16	31.75	31.75	31.80	31.30	32.75	19,369,817	615,352,220	31.769	31.15	31.15	31.20	30.71	32.13	19,744,005	31.167	-4.37%
2025-04-15	33.20	33.15	33.20	32.60	34.50	17,662,803	584,903,143	33.115	32.57	32.52	32.57	31.98	33.85	18,004,015	32.487	-2.21%
2025-04-14	33.95	33.90	33.95	33.30	35.60	43,594,513	1,492,368,277	34.233	33.31	33.26	33.31	32.67	34.93	44,436,676	33.584	3.03%
2025-04-11	32.95	32.90	32.95	30.40	33.35	44,769,525	1,448,707,467	32.359	32.33	32.28	32.33	29.82	32.72	45,634,387	31.746	6.12%
2025-04-10	31.05	31.00	31.05	30.65	33.75	59,411,572	1,899,824,325	31.977	30.46	30.41	30.46	30.07	33.11	60,559,291	31.371	6.70%
2025-04-09	29.10	29.10	29.15	26.65	29.40	49,293,565	1,385,155,229	28.100	28.55	28.55	28.60	26.14	28.84	50,245,823	27.568	1.57%
2025-04-08	28.65	28.65	28.70	27.35	30.40	55,781,314	1,596,826,193	28.627	28.11	28.11	28.16	26.83	29.82	56,858,903	28.084	-0.52%
2025-04-07	28.80	28.75	28.80	28.45	32.75	64,422,733	1,940,545,218	30.122	28.25	28.21	28.25	27.91	32.13	65,667,258	29.551	-22.37%
2025-04-03	37.10	37.05	37.10	36.20	38.80	48,193,647	1,799,851,696	37.346	36.40	36.35	36.40	35.51	38.06	49,124,657	36.638	-8.73%
2025-04-02	40.65	40.60	40.65	39.55	41.55	16,479,724	671,419,620	40.742	39.88	39.83	39.88	38.80	40.76	16,798,081	39.970	2.01%
2025-04-01	39.85	39.80	39.85	38.85	41.10	18,282,773	727,511,262	39.792	39.09	39.05	39.09	38.11	40.32	18,635,962	39.038	-1.12%
2025-03-31	40.30	40.25	40.30	39.60	42.00	17,212,402	692,606,208	40.239	39.54	39.49	39.54	38.85	41.20	17,544,913	39.476	-3.01%
2025-03-28	41.55	41.50	41.55	40.55	42.10	16,110,418	665,429,471	41.304	40.76	40.71	40.76	39.78	41.30	16,421,641	40.521	0.48%
2025-03-27	41.35	41.35	41.40	40.10	42.10	23,106,139	951,424,342	41.176	40.57	40.57	40.62	39.34	41.30	23,552,506	40.396	0.36%
2025-03-26	41.20	41.15	41.20	40.65	43.80	33,312,216	1,379,827,401	41.421	40.42	40.37	40.42	39.88	42.97	33,955,745	40.636	-2.94%
2025-03-25	42.45	42.40	42.45	41.60	46.30	48,680,539	2,078,479,994	42.696	41.65	41.60	41.65	40.81	45.42	49,620,955	41.887	-9.58%
2025-03-24	46.95	46.90	46.95	45.45	48.40	25,400,629	1,179,435,973	46.433	46.06	46.01	46.06	44.59	47.48	25,891,321	45.553	-0.63%
2025-03-21	47.25	47.20	47.25	46.05	48.80	24,092,518	1,133,568,803	47.051	46.35	46.31	46.35	45.18	47.88	24,557,940	46.159	-3.18%
2025-03-20	48.80	48.75	48.80	48.45	50.75	20,948,451	1,029,807,265	49.159	47.88	47.83	47.88	47.53	49.79	21,353,135	48.227	-2.98%
2025-03-19	50.30	50.25	50.30	50.15	52.95	18,447,459	937,361,124	50.813	49.35	49.30	49.35	49.20	51.95	18,803,829	49.849	-3.92%
2025-03-18	52.35	52.15	52.35	50.75	52.60	20,850,865	1,081,839,280	51.885	51.36	51.16	51.36	49.79	51.60	21,253,664	50.901	3.77%
2025-03-17	50.45	50.40	50.45	50.25	52.20	10,037,893	509,481,437	50.756	49.49	49.44	49.49	49.30	51.21	10,231,806	49.794	0.60%
2025-03-14	50.15	50.10	50.15	48.00	50.50	14,300,917	708,258,975	49.525	49.20	49.15	49.20	47.09	49.54	14,577,184	48.587	2.14%
2025-03-13	49.10	49.05	49.10	48.10	50.75	10,627,272	522,347,397	49.152	48.17	48.12	48.17	47.19	49.79	10,832,571	48.220	-1.80%
2025-03-12	50.00	49.90	50.00	49.20	51.90	15,699,825	794,762,930	50.622	49.05	48.95	49.05	48.27	50.92	16,003,116	49.663	0.60%
2025-03-11	49.70	49.65	49.70	47.40	49.90	13,721,548	668,478,135	48.717	48.76	48.71	48.76	46.50	48.95	13,986,622	47.794	0.51%
2025-03-10	49.45	49.45	49.50	48.30	50.65	21,709,746	1,067,499,648	49.171	48.51	48.51	48.56	47.38	49.69	22,129,137	48.240	-1.00%
2025-03-07	49.95	49.90	49.95	49.15	51.00	18,327,652	917,494,301	50.061	49.00	48.95	49.00	48.22	50.03	18,681,707	49.112	-1.19%
2025-03-06	50.55	50.50	50.55	49.70	53.00	30,904,483	1,581,308,024	51.168	49.59	49.54	49.59	48.76	52.00	31,501,499	50.198	-1.17%
2025-03-05	51.15	51.10	51.15	48.45	51.30	20,157,733	1,010,999,447	50.154	50.18	50.13	50.18	47.53	50.33	20,547,142	49.204	5.79%
2025-03-04	48.35	48.30	48.35	45.15	48.95	25,147,424	1,191,723,056	47.390	47.43	47.38	47.43	44.29	48.02	25,633,225	46.491	0.00%
2025-03-03	48.35	48.35	48.40	47.50	50.65	33,579,925	1,631,326,543	48.580	47.43	47.43	47.48	46.60	49.69	34,228,625	47.660	-3.49%
2025-02-28	50.10	50.10	50.15	49.00	56.00	41,992,108	2,140,880,745	50.983	49.15	49.15	49.20	48.07	54.94	42,803,316	50.017	-10.54%
2025-02-27	56.00	55.95	56.00	53.55	57.80	21,903,617	1,216,039,976	55.518	54.94	54.89	54.94	52.54	56.70	22,326,753	54.466	0.63%
2025-02-26	55.65	55.60	55.65	54.70	56.90	18,842,364	1,044,361,022	55.426	54.60	54.55	54.60	53.66	55.82	19,206,363	54.376	-0.36%
2025-02-25	55.85	55.80	55.85	54.20	56.85	20,857,841	1,158,365,961	55.536	54.79	54.74	54.79	53.17	55.77	21,260,775	54.484	-2.70%
2025-02-24	57.40	57.35	57.40	56.50	58.75	20,498,862	1,174,983,772	57.320	56.31	56.26	56.31	55.43	57.64	20,894,861	56.233	-1.37%
2025-02-21	58.20	58.15	58.20	56.05	58.40	24,386,571	1,402,242,427	57.501	57.10	57.05	57.10	54.99	57.29	24,857,673	56.411	3.47%
2025-02-20	56.25	56.25	56.30	55.00	59.45	18,314,421	1,037,938,891	56.673	55.18	55.18	55.23	53.96	58.32	18,668,221	55.599	-1.83%
2025-02-19	57.30	57.30	57.35	54.30	57.45	22,761,705	1,286,761,508	56.532	56.21	56.21	56.26	53.27	56.36	23,201,418	55.460	2.69%
2025-02-18	55.80	55.80	55.85	54.70	57.35	28,989,349	1,622,815,294	55.980	54.74	54.74	54.79	53.66	56.26	29,549,368	54.919	-0.18%
2025-02-17	55.90	55.85	55.90	53.80	58.80	45,341,750	2,511,471,114	55.390	54.84	54.79	54.84	52.78	57.69	46,217,667	54.340	-5.01%
2025-02-14	58.85	58.80	58.85	56.20	59.20	39,591,049	2,290,901,124	57.864	57.73	57.69	57.73	55.13	58.08	40,355,873	56.767	5.09%
2025-02-13	56.00	56.00	56.05	55.55	61.55	44,039,494	2,548,738,960	57.874	54.94	54.94	54.99	54.50	60.38	44,890,254	56.777	-7.59%
2025-02-12	60.60	60.55	60.60	55.10	60.80	43,724,965	2,574,376,717	58.877	59.45	59.40	59.45	54.06	59.65	44,569,648	57.761	9.98%
2025-02-11	55.10	55.05	55.10	53.85	58.30	45,904,878	2,567,901,447	55.940	54.06	54.01	54.06	52.83	57.20	46,791,673	54.879	1.57%
2025-02-10	54.25	54.20	54.25	51.85	56.05	30,684,094	1,652,168,888	53.845	53.22	53.17	53.22	50.87	54.99	31,276,853	52.824	0.93%
2025-02-07	53.75	53.70	53.75	51.15	56.00	51,301,692	2,772,034,566	54.034	52.73	52.68	52.73	50.18	54.94	52,292,743	53.010	0.00%
2025-02-06	53.75	53.75	53.80	44.90	54.00	61,076,998	3,105,433,523	50.845	52.73	52.73	52.78	44.05	52.98	62,256,890	49.881	19.58%
2025-02-05	44.95	44.90	44.95	43.85	45.20	19,778,954	884,149,138	44.702	44.10	44.05	44.10	43.02	44.34	20,161,046	43.854	2.63%
2025-02-04	43.80	43.80	43.85	42.55	44.00	8,803,525	382,554,465	43.455	42.97	42.97	43.02	41.74	43.17	8,973,592	42.631	3.55%
2025-02-03	42.30	42.30	42.35	41.30	42.65	4,190,920	176,119,057	42.024	41.50	41.50	41.55	40.52	41.84	4,271,881	41.228	0.00%
2025-01-28	42.30	42.25	42.30	41.65	42.75	1,970,300	82,955,997	42.103	41.50	41.45	41.50	40.86	41.94	2,008,362	41.305	0.12%
2025-01-27	42.25	42.20	42.25	41.55	42.95	13,225,210	558,266,705	42.212	41.45	41.40	41.45	40.76	42.14	13,480,696	41.412	-0.94%
2025-01-24	42.65	42.60	42.65	40.30	42.95	16,138,795	680,292,999	42.153	41.84	41.79	41.84	39.54	42.14	16,450,566	41.354	5.57%
2025-01-23	40.40	40.40	40.45	40.05	42.95	12,933,591	533,425,474	41.243	39.63	39.63	39.68	39.29	42.14	13,183,443	40.462	-3.23%
2025-01-22	41.75	41.70	41.75	40.80	42.40	14,028,153	585,415,754	41.732	40.96	40.91	40.96	40.03	41.60	14,299,150	40.941	1.58%
2025-01-21	41.10	41.10	41.15	39.10	41.40	15,217,852	617,122,073	40.553	40.32	40.32	40.37	38.36	40.62	15,511,832	39.784	4.85%
2025-01-20	39.20	39.20	39.25	38.40	40.10	11,987,203	471,960,999	39.372	38.46	38.46	38.51	37.67	39.34	12,218,773	38.626	2.89%
2025-01-17	38.10	38.05	38.10	37.55	38.90	8,415,712	320,291,052	38.059	37.38	37.33	37.38	36.84	38.16	8,578,288	37.337	0.40%
2025-01-16	37.95	37.90	37.95	37.00	38.85	9,807,134	372,989,644	38.033	37.23	37.18	37.23	36.30	38.11	9,996,589	37.312	0.66%
2025-01-15	37.70	37.65	37.70	37.25	38.95	10,007,972	377,402,388	37.710	36.99	36.94	36.99	36.54	38.21	10,201,307	36.995	-2.33%
2025-01-14	38.60	38.60	38.65	37.35	39.15	11,510,249	442,250,733	38.422	37.87	37.87	37.92	36.64	38.41	11,732,605	37.694	3.62%
2025-01-13	37.25	37.25	37.30	36.70	39.00	17,333,632	648,390,408	37.407	36.54	36.54	36.59	36.00	38.26	17,668,485	36.698	-4.73%
2025-01-10	39.10	39.10	39.15	38.85	41.50	14,892,336	591,806,719	39.739	38.36	38.36	38.41	38.11	40.71	15,180,028	38.986	-3.81%
2025-01-09	40.65	40.60	40.65	39.85	41.75	9,079,559	370,265,800	40.780	39.88	39.83	39.88	39.09	40.96	9,254,959	40.007	0.49%
2025-01-08	40.45	40.45	40.50	40.00	41.70	11,593,600	470,668,928	40.597	39.68	39.68	39.73	39.24	40.91	11,817,566	39.828	-3.23%
2025-01-07	41.80	41.80	41.85	40.10	42.60	11,987,336	497,694,920	41.518	41.01	41.01	41.06	39.34	41.79	12,218,909	40.732	2.45%
2025-01-06	40.80	40.75	40.80	40.35	42.25	10,404,214	429,538,552	41.285	40.03	39.98	40.03	39.59	41.45	10,605,204	40.503	-0.85%
2025-01-03	41.15	41.15	41.20	39.60	42.35	16,376,394	678,608,933	41.438	40.37	40.37	40.42	38.85	41.55	16,692,755	40.653	2.75%
2025-01-02	40.05	40.05	40.10	39.80	42.05	14,329,947	581,687,028	40.592	39.29	39.29	39.34	39.05	41.25	14,606,774	39.823	-4.76%
2024-12-31	42.05	42.00	42.05	41.60	43.05	5,639,800	238,585,635	42.304	41.25	41.20	41.25	40.81	42.23	5,748,750	41.502	0.00%
2024-12-30	42.05	42.05	42.10	42.05	43.50	15,810,722	673,542,714	42.600	41.25	41.25	41.30	41.25	42.68	16,116,155	41.793	-3.00%
2024-12-27	43.35	43.30	43.35	42.50	44.00	28,634,639	1,240,450,504	43.320	42.53	42.48	42.53	41.69	43.17	29,187,806	42.499	3.83%
2024-12-24	41.75	41.70	41.75	39.05	41.90	13,298,800	544,659,718	40.956	40.96	40.91	40.96	38.31	41.11	13,555,708	40.179	5.70%
2024-12-23	39.50	39.45	39.50	39.15	40.30	10,809,942	430,094,973	39.787	38.75	38.70	38.75	38.41	39.54	11,018,770	39.033	0.89%
2024-12-20	39.15	39.10	39.15	38.55	39.95	7,137,374	280,652,612	39.322	38.41	38.36	38.41	37.82	39.19	7,275,255	38.576	0.00%
2024-12-19	39.15	39.15	39.20	38.20	39.95	14,607,942	569,436,792	38.981	38.41	38.41	38.46	37.48	39.19	14,890,140	38.243	-1.26%
2024-12-18	39.65	39.65	39.70	38.85	40.80	12,118,801	480,393,680	39.640	38.90	38.90	38.95	38.11	40.03	12,352,913	38.889	-0.50%
2024-12-17	39.85	39.80	39.85	39.15	40.90	15,462,741	618,100,956	39.974	39.09	39.05	39.09	38.41	40.12	15,761,452	39.216	-1.12%
2024-12-16	40.30	40.30	40.35	39.90	43.45	18,806,541	769,647,637	40.925	39.54	39.54	39.59	39.14	42.63	19,169,848	40.149	-3.59%
2024-12-13	41.80	41.75	41.80	40.90	42.50	12,543,964	523,349,111	41.721	41.01	40.96	41.01	40.12	41.69	12,786,290	40.930	0.24%
2024-12-12	41.70	41.70	41.75	41.40	43.30	10,776,087	453,328,909	42.068	40.91	40.91	40.96	40.62	42.48	10,984,261	41.271	-0.12%
2024-12-11	41.75	41.75	41.85	41.50	43.00	11,001,514	464,745,657	42.244	40.96	40.96	41.06	40.71	42.19	11,214,042	41.443	0.97%
2024-12-10	41.35	41.30	41.35	41.10	42.95	22,008,242	923,127,092	41.945	40.57	40.52	40.57	40.32	42.14	22,433,400	41.150	-3.73%
2024-12-09	42.95	42.90	42.95	38.80	43.30	36,653,415	1,533,955,157	41.850	42.14	42.09	42.14	38.06	42.48	37,361,489	41.057	9.29%
2024-12-06	39.30	39.25	39.30	38.40	40.35	14,561,580	572,918,170	39.345	38.56	38.51	38.56	37.67	39.59	14,842,882	38.599	-0.63%
2024-12-05	39.55	39.50	39.55	37.05	39.60	22,042,072	862,097,366	39.111	38.80	38.75	38.80	36.35	38.85	22,467,883	38.370	5.19%
2024-12-04	37.60	37.60	37.65	36.70	38.40	11,872,467	444,668,962	37.454	36.89	36.89	36.94	36.00	37.67	12,101,821	36.744	-1.70%
2024-12-03	38.25	38.25	38.30	37.20	39.10	19,149,955	731,072,446	38.176	37.53	37.53	37.57	36.49	38.36	19,519,896	37.453	-0.52%
2024-12-02	38.45	38.40	38.45	35.05	39.40	41,444,853	1,577,563,771	38.064	37.72	37.67	37.72	34.39	38.65	42,245,489	37.343	11.29%
2024-11-29	34.55	34.50	34.55	33.80	35.60	11,623,577	402,192,626	34.602	33.90	33.85	33.90	33.16	34.93	11,848,122	33.946	1.17%
2024-11-28	34.15	34.10	34.15	33.80	35.35	12,540,475	434,586,896	34.655	33.50	33.45	33.50	33.16	34.68	12,782,733	33.998	0.00%
2024-11-27	34.15	34.10	34.15	33.00	34.45	12,134,540	410,290,412	33.812	33.50	33.45	33.50	32.37	33.80	12,368,956	33.171	1.49%
2024-11-26	33.65	33.65	33.75	33.50	34.80	15,848,839	538,669,138	33.988	33.01	33.01	33.11	32.87	34.14	16,155,009	33.344	-2.04%
2024-11-25	34.35	34.35	34.45	33.55	35.40	24,711,645	853,400,031	34.534	33.70	33.70	33.80	32.91	34.73	25,189,027	33.880	0.44%
2024-11-22	34.20	34.15	34.20	32.70	35.45	35,274,113	1,219,163,940	34.563	33.55	33.50	33.55	32.08	34.78	35,955,542	33.908	4.27%
2024-11-21	32.80	32.80	32.85	31.10	33.30	28,130,573	919,545,562	32.689	32.18	32.18	32.23	30.51	32.67	28,674,002	32.069	4.96%
2024-11-20	31.25	31.25	31.30	30.25	31.55	16,221,301	505,045,548	31.135	30.66	30.66	30.71	29.68	30.95	16,534,666	30.545	3.31%
2024-11-19	30.25	30.25	30.30	28.50	30.40	23,128,848	689,580,660	29.815	29.68	29.68	29.73	27.96	29.82	23,575,653	29.250	6.33%
2024-11-18	28.45	28.45	28.50	28.20	29.10	11,234,296	321,835,189	28.648	27.91	27.91	27.96	27.67	28.55	11,451,321	28.105	0.18%
2024-11-15	28.40	28.35	28.40	27.90	29.05	11,773,220	336,078,323	28.546	27.86	27.81	27.86	27.37	28.50	12,000,656	28.005	0.35%
2024-11-14	28.30	28.30	28.35	28.10	29.50	12,399,118	354,991,024	28.630	27.76	27.76	27.81	27.57	28.94	12,638,645	28.088	-4.39%
2024-11-13	29.60	29.55	29.60	28.25	29.75	19,180,714	555,012,255	28.936	29.04	28.99	29.04	27.71	29.19	19,551,249	28.388	1.02%
2024-11-12	29.30	29.25	29.30	29.15	30.65	16,170,804	483,283,900	29.886	28.74	28.70	28.74	28.60	30.07	16,483,193	29.320	-5.02%
2024-11-11	30.85	30.80	30.85	29.65	31.15	16,775,071	511,847,814	30.512	30.27	30.22	30.27	29.09	30.56	17,099,134	29.934	1.31%
2024-11-08	30.45	30.40	30.45	30.40	31.95	22,005,621	681,594,523	30.974	29.87	29.82	29.87	29.82	31.34	22,430,728	30.387	-2.40%
2024-11-07	31.20	31.15	31.20	30.85	32.80	34,986,574	1,096,684,711	31.346	30.61	30.56	30.61	30.27	32.18	35,662,448	30.752	-5.60%
2024-11-06	33.05	33.00	33.05	33.00	35.00	12,793,023	429,541,475	33.576	32.42	32.37	32.42	32.37	34.34	13,040,160	32.940	-3.64%
2024-11-05	34.30	34.25	34.30	31.70	34.70	14,699,075	495,259,264	33.693	33.65	33.60	33.65	31.10	34.04	14,983,033	33.055	6.03%
2024-11-04	32.35	32.30	32.35	32.10	33.15	6,885,495	223,833,789	32.508	31.74	31.69	31.74	31.49	32.52	7,018,510	31.892	-0.61%
2024-11-01	32.55	32.50	32.55	32.45	33.90	9,537,655	313,026,308	32.820	31.93	31.88	31.93	31.84	33.26	9,721,904	32.198	-2.84%
2024-10-31	33.50	33.45	33.50	33.05	35.75	16,013,206	546,179,676	34.108	32.87	32.82	32.87	32.42	35.07	16,322,551	33.462	-3.04%
2024-10-30	34.55	34.50	34.55	34.15	35.30	10,327,202	358,081,312	34.674	33.90	33.85	33.90	33.50	34.63	10,526,704	34.016	-0.86%
2024-10-29	34.85	34.80	34.85	33.50	35.00	12,535,767	432,763,497	34.522	34.19	34.14	34.19	32.87	34.34	12,777,934	33.868	3.11%
2024-10-28	33.80	33.80	33.90	33.20	34.40	9,143,600	309,640,035	33.864	33.16	33.16	33.26	32.57	33.75	9,320,237	33.222	-1.46%
2024-10-25	34.30	34.30	34.35	33.00	34.90	13,979,339	476,153,719	34.061	33.65	33.65	33.70	32.37	34.24	14,249,393	33.416	4.10%
2024-10-24	32.95	32.95	33.00	32.95	34.10	9,365,657	311,456,918	33.255	32.33	32.33	32.37	32.33	33.45	9,546,584	32.625	-4.08%
2024-10-23	34.35	34.30	34.35	32.80	34.45	13,648,085	461,296,734	33.799	33.70	33.65	33.70	32.18	33.80	13,911,740	33.159	2.84%
2024-10-22	33.40	33.35	33.40	33.35	34.45	12,405,260	419,097,877	33.784	32.77	32.72	32.77	32.72	33.80	12,644,906	33.144	-3.19%
2024-10-21	34.50	34.45	34.50	34.20	36.75	21,547,500	762,413,046	35.383	33.85	33.80	33.85	33.55	36.05	21,963,757	34.712	-2.95%
2024-10-18	35.55	35.50	35.55	31.70	35.70	32,165,934	1,096,464,654	34.088	34.88	34.83	34.88	31.10	35.02	32,787,319	33.442	12.32%
2024-10-17	31.65	31.65	31.75	31.55	32.90	10,351,805	333,127,625	32.181	31.05	31.05	31.15	30.95	32.28	10,551,782	31.571	-1.86%
2024-10-16	32.25	32.20	32.25	31.70	32.55	10,944,310	352,008,262	32.164	31.64	31.59	31.64	31.10	31.93	11,155,733	31.554	-0.46%
2024-10-15	32.40	32.35	32.40	32.15	34.10	18,800,399	621,398,683	33.052	31.79	31.74	31.79	31.54	33.45	19,163,587	32.426	-4.28%
2024-10-14	33.85	33.85	33.90	31.30	34.15	26,093,228	859,129,583	32.925	33.21	33.21	33.26	30.71	33.50	26,597,300	32.301	2.58%
2024-10-10	33.00	33.00	33.10	31.65	33.70	24,950,907	818,350,002	32.798	32.37	32.37	32.47	31.05	33.06	25,432,911	32.177	6.45%
2024-10-09	31.00	31.00	31.05	30.20	33.10	35,979,673	1,138,874,822	31.653	30.41	30.41	30.46	29.63	32.47	36,674,732	31.053	-0.32%
2024-10-08	31.10	31.05	31.10	30.80	36.75	43,565,746	1,426,557,921	32.745	30.51	30.46	30.51	30.22	36.05	44,407,354	32.124	-13.73%
2024-10-07	36.05	36.05	36.10	34.30	37.15	24,265,985	867,716,770	35.759	35.37	35.37	35.42	33.65	36.45	24,734,758	35.081	5.87%
2024-10-04	34.05	34.00	34.05	31.25	34.30	13,103,606	437,305,122	33.373	33.40	33.36	33.40	30.66	33.65	13,356,743	32.740	5.75%
2024-10-03	32.20	32.20	32.25	30.70	34.80	21,834,536	701,525,746	32.129	31.59	31.59	31.64	30.12	34.14	22,256,338	31.520	-6.40%
2024-10-02	34.40	34.40	34.45	32.30	35.05	24,233,146	819,463,241	33.816	33.75	33.75	33.80	31.69	34.39	24,701,284	33.175	5.68%
2024-09-30	32.55	32.55	32.60	30.40	33.50	43,993,024	1,412,854,184	32.115	31.93	31.93	31.98	29.82	32.87	44,842,886	31.507	1.72%
2024-09-27	32.00	31.95	32.00	30.80	32.60	26,216,665	831,721,374	31.725	31.39	31.34	31.39	30.22	31.98	26,723,121	31.124	3.90%
2024-09-26	30.80	30.75	30.80	28.60	30.90	21,779,008	654,854,197	30.068	30.22	30.17	30.22	28.06	30.31	22,199,737	29.498	7.69%
2024-09-25	28.60	28.60	28.65	28.45	30.35	22,401,019	660,490,256	29.485	28.06	28.06	28.11	27.91	29.77	22,833,764	28.926	-0.52%
2024-09-24	28.75	28.75	28.80	27.15	28.85	17,403,667	489,719,443	28.139	28.21	28.21	28.25	26.64	28.30	17,739,873	27.606	6.68%
2024-09-23	26.95	26.95	27.00	26.90	28.00	9,415,166	257,742,114	27.375	26.44	26.44	26.49	26.39	27.47	9,597,049	26.856	0.75%
2024-09-20	26.75	26.75	26.80	26.20	27.55	16,065,121	433,037,474	26.955	26.24	26.24	26.29	25.70	27.03	16,375,469	26.444	3.08%
2024-09-19	25.95	25.90	25.95	24.85	26.15	12,809,442	328,966,117	25.682	25.46	25.41	25.46	24.38	25.65	13,056,896	25.195	0.58%
2024-09-17	25.80	25.75	25.80	25.35	25.95	2,165,697	55,794,415	25.763	25.31	25.26	25.31	24.87	25.46	2,207,534	25.275	0.98%
2024-09-16	25.55	25.50	25.55	24.85	25.75	1,831,560	46,447,902	25.360	25.07	25.02	25.07	24.38	25.26	1,866,942	24.879	-0.20%
2024-09-13	25.60	25.55	25.60	25.35	26.00	5,009,535	128,496,373	25.650	25.11	25.07	25.11	24.87	25.51	5,106,310	25.164	0.99%
2024-09-12	25.35	25.35	25.40	25.20	26.05	6,566,100	167,182,500	25.462	24.87	24.87	24.92	24.72	25.56	6,692,945	24.979	-0.78%
2024-09-11	25.55	25.55	25.60	25.20	25.85	6,458,371	164,447,079	25.463	25.07	25.07	25.11	24.72	25.36	6,583,134	24.980	-1.92%
2024-09-10	26.05	26.05	26.10	25.50	26.70	7,492,826	194,423,920	25.948	25.56	25.56	25.61	25.02	26.19	7,637,573	25.456	-0.57%
2024-09-09	26.20	26.15	26.20	25.85	27.10	8,066,856	210,602,009	26.107	25.70	25.65	25.70	25.36	26.59	8,222,692	25.612	-3.32%
2024-09-05	27.10	27.05	27.10	26.85	27.50	5,826,990	157,968,221	27.110	26.59	26.54	26.59	26.34	26.98	5,939,556	26.596	-0.37%
2024-09-04	27.20	27.20	27.25	26.30	27.30	7,738,120	207,757,784	26.849	26.68	26.68	26.73	25.80	26.78	7,887,606	26.340	-0.37%
2024-09-03	27.30	27.30	27.35	27.10	28.00	5,136,751	140,909,283	27.432	26.78	26.78	26.83	26.59	27.47	5,235,983	26.912	-0.73%
2024-09-02	27.50	27.45	27.50	26.90	29.40	10,620,796	292,293,120	27.521	26.98	26.93	26.98	26.39	28.84	10,825,970	26.999	-4.18%
2024-08-30	28.70	28.70	28.75	27.80	29.70	16,525,606	475,507,151	28.774	28.16	28.16	28.21	27.27	29.14	16,844,849	28.229	3.80%
2024-08-29	27.65	27.60	27.65	25.10	28.10	33,442,248	889,319,273	26.593	27.13	27.08	27.13	24.62	27.57	34,088,289	26.089	-6.27%
2024-08-28	29.50	29.45	29.50	28.65	30.30	8,109,485	237,385,848	29.273	28.94	28.89	28.94	28.11	29.73	8,266,145	28.718	-2.48%
2024-08-27	30.25	30.20	30.30	29.80	30.25	3,748,164	112,849,774	30.108	29.68	29.63	29.73	29.24	29.68	3,820,571	29.537	-0.33%
2024-08-26	30.35	30.30	30.35	30.05	30.70	4,751,132	143,987,002	30.306	29.77	29.73	29.77	29.48	30.12	4,842,915	29.731	0.66%
2024-08-23	30.15	30.15	30.20	29.80	30.55	5,363,930	161,983,593	30.199	29.58	29.58	29.63	29.24	29.97	5,467,551	29.626	-0.50%
2024-08-22	30.30	30.20	30.30	29.40	30.30	4,528,260	135,458,615	29.914	29.73	29.63	29.73	28.84	29.73	4,615,737	29.347	1.17%
2024-08-21	29.95	29.90	29.95	29.15	30.55	4,628,625	138,266,402	29.872	29.38	29.33	29.38	28.60	29.97	4,718,041	29.306	0.84%
2024-08-20	29.70	29.65	29.70	29.45	30.55	3,700,611	109,894,245	29.696	29.14	29.09	29.14	28.89	29.97	3,772,100	29.133	-1.33%
2024-08-19	30.10	30.05	30.10	29.75	30.75	7,239,095	218,898,191	30.238	29.53	29.48	29.53	29.19	30.17	7,378,941	29.665	0.67%
2024-08-16	29.90	29.90	29.95	29.50	30.25	5,662,645	169,424,658	29.920	29.33	29.33	29.38	28.94	29.68	5,772,037	29.353	1.53%
2024-08-15	29.45	29.40	29.45	28.60	29.90	5,127,915	150,787,072	29.405	28.89	28.84	28.89	28.06	29.33	5,226,977	28.848	1.03%
2024-08-14	29.15	29.15	29.20	29.00	29.80	3,998,577	117,020,005	29.265	28.60	28.60	28.65	28.45	29.24	4,075,822	28.711	-0.68%
2024-08-13	29.35	29.30	29.35	29.00	29.70	3,475,942	101,915,680	29.320	28.79	28.74	28.79	28.45	29.14	3,543,091	28.765	0.69%
2024-08-12	29.15	29.05	29.15	28.95	29.90	4,850,517	142,443,141	29.367	28.60	28.50	28.60	28.40	29.33	4,944,220	28.810	0.00%
2024-08-09	29.15	29.15	29.20	28.75	29.75	8,539,799	250,015,779	29.277	28.60	28.60	28.65	28.21	29.19	8,704,772	28.722	3.00%
2024-08-08	28.30	28.25	28.30	27.50	29.00	6,605,885	188,229,750	28.494	27.76	27.71	27.76	26.98	28.45	6,733,498	27.954	0.00%
2024-08-07	28.30	28.25	28.30	27.65	28.80	6,526,682	184,793,686	28.314	27.76	27.71	27.76	27.13	28.25	6,652,765	27.777	2.35%
2024-08-06	27.65	27.65	27.70	27.25	29.05	7,411,038	207,059,377	27.939	27.13	27.13	27.18	26.73	28.50	7,554,205	27.410	-0.18%
2024-08-05	27.70	27.65	27.70	26.95	29.15	12,712,977	354,499,359	27.885	27.18	27.13	27.18	26.44	28.60	12,958,568	27.356	-5.46%
2024-08-02	29.30	29.30	29.40	29.00	29.90	6,347,639	186,689,907	29.411	28.74	28.74	28.84	28.45	29.33	6,470,263	28.854	-3.30%
2024-08-01	30.30	30.30	30.35	30.15	31.10	8,139,540	248,996,938	30.591	29.73	29.73	29.77	29.58	30.51	8,296,780	30.011	-0.33%
2024-07-31	30.40	30.35	30.40	29.45	30.50	6,944,236	209,764,611	30.207	29.82	29.77	29.82	28.89	29.92	7,078,385	29.635	2.53%
2024-07-30	29.65	29.60	29.65	29.35	30.50	8,685,864	257,130,291	29.603	29.09	29.04	29.09	28.79	29.92	8,853,658	29.042	-2.79%
2024-07-29	30.50	30.45	30.50	30.25	31.30	5,946,615	182,270,631	30.651	29.92	29.87	29.92	29.68	30.71	6,061,492	30.070	-0.81%
2024-07-26	30.75	30.70	30.75	30.25	31.25	5,531,900	170,566,137	30.833	30.17	30.12	30.17	29.68	30.66	5,638,766	30.249	0.65%
2024-07-25	30.55	30.50	30.55	30.45	31.50	8,977,046	275,920,241	30.736	29.97	29.92	29.97	29.87	30.90	9,150,466	30.154	-3.32%
2024-07-24	31.60	31.55	31.60	31.20	32.55	7,724,932	243,922,934	31.576	31.00	30.95	31.00	30.61	31.93	7,874,163	30.978	-1.71%
2024-07-23	32.15	32.10	32.15	31.35	34.20	11,905,313	383,480,871	32.211	31.54	31.49	31.54	30.76	33.55	12,135,301	31.600	-4.74%
2024-07-22	33.75	33.75	33.80	33.05	34.35	6,600,800	221,656,921	33.580	33.11	33.11	33.16	32.42	33.70	6,728,315	32.944	0.15%
2024-07-19	33.70	33.70	33.75	33.55	34.70	6,910,488	234,713,941	33.965	33.06	33.06	33.11	32.91	34.04	7,043,986	33.321	-2.18%
2024-07-18	34.45	34.45	34.50	33.95	34.90	11,251,161	386,269,798	34.332	33.80	33.80	33.85	33.31	34.24	11,468,512	33.681	-1.71%
2024-07-17	35.05	35.05	35.15	34.90	37.85	16,214,299	579,037,334	35.712	34.39	34.39	34.48	34.24	37.13	16,527,529	35.035	-6.91%
2024-07-16	37.65	37.65	37.70	35.50	38.00	10,904,232	405,569,735	37.194	36.94	36.94	36.99	34.83	37.28	11,114,881	36.489	4.01%
2024-07-15	36.20	36.15	36.20	36.00	37.00	6,671,734	242,912,388	36.409	35.51	35.46	35.51	35.32	36.30	6,800,619	35.719	-1.90%
2024-07-12	36.90	36.85	36.90	35.70	37.45	10,503,686	386,130,476	36.761	36.20	36.15	36.20	35.02	36.74	10,706,597	36.065	-0.67%
2024-07-11	37.15	37.15	37.20	36.40	37.75	11,302,427	419,476,250	37.114	36.45	36.45	36.49	35.71	37.03	11,520,768	36.410	2.06%
2024-07-10	36.40	36.35	36.40	35.90	37.80	10,162,970	373,746,685	36.775	35.71	35.66	35.71	35.22	37.08	10,359,299	36.078	-0.82%
2024-07-09	36.70	36.70	36.75	34.20	37.10	17,857,758	646,464,370	36.201	36.00	36.00	36.05	33.55	36.40	18,202,736	35.515	6.38%
2024-07-08	34.50	34.50	34.55	34.10	36.60	15,162,581	530,306,710	34.975	33.85	33.85	33.90	33.45	35.91	15,455,493	34.312	-5.48%
2024-07-05	36.50	36.45	36.50	35.55	37.30	10,945,600	396,250,241	36.202	35.81	35.76	35.81	34.88	36.59	11,157,048	35.516	-2.28%
2024-07-04	37.35	37.30	37.35	37.15	38.10	6,287,484	236,050,151	37.543	36.64	36.59	36.64	36.45	37.38	6,408,946	36.831	0.00%
2024-07-03	37.35	37.30	37.35	36.60	39.35	11,950,062	447,631,081	37.459	36.64	36.59	36.64	35.91	38.60	12,180,915	36.749	-0.66%
2024-07-02	37.60	37.60	37.65	37.55	39.80	9,696,501	372,905,810	38.458	36.89	36.89	36.94	36.84	39.05	9,883,819	37.729	-3.59%
2024-06-28	39.00	38.95	39.00	37.35	39.45	12,467,497	483,258,175	38.761	38.26	38.21	38.26	36.64	38.70	12,708,345	38.027	3.31%
2024-06-27	37.75	37.75	37.80	36.75	39.35	11,640,950	444,964,567	38.224	37.03	37.03	37.08	36.05	38.60	11,865,831	37.500	-0.26%
2024-06-26	37.85	37.85	37.90	36.95	38.35	8,514,646	320,362,460	37.625	37.13	37.13	37.18	36.25	37.62	8,679,133	36.912	1.07%
2024-06-25	37.45	37.45	37.50	36.70	38.55	11,154,008	417,281,417	37.411	36.74	36.74	36.79	36.00	37.82	11,369,482	36.702	-2.60%
2024-06-24	38.45	38.40	38.45	37.50	38.90	8,015,644	304,510,167	37.990	37.72	37.67	37.72	36.79	38.16	8,170,491	37.270	-1.16%
2024-06-21	38.90	38.90	38.95	38.20	39.75	7,334,767	285,576,236	38.935	38.16	38.16	38.21	37.48	39.00	7,476,461	38.197	-1.52%
2024-06-20	39.50	39.45	39.50	38.85	40.20	6,137,692	241,773,754	39.392	38.75	38.70	38.75	38.11	39.44	6,256,261	38.645	-1.25%
2024-06-19	40.00	40.00	40.05	39.20	40.55	11,045,138	439,956,673	39.833	39.24	39.24	39.29	38.46	39.78	11,258,509	39.078	0.63%
2024-06-18	39.75	39.70	39.75	39.40	41.05	13,000,439	521,866,618	40.142	39.00	38.95	39.00	38.65	40.27	13,251,583	39.381	0.51%
2024-06-17	39.55	39.50	39.55	37.20	40.10	21,673,822	852,856,225	39.350	38.80	38.75	38.80	36.49	39.34	22,092,519	38.604	6.32%
2024-06-14	37.20	37.20	37.25	36.30	37.95	7,844,726	291,496,269	37.158	36.49	36.49	36.54	35.61	37.23	7,996,271	36.454	-0.80%
2024-06-13	37.50	37.50	37.55	36.70	38.00	9,449,528	354,619,951	37.528	36.79	36.79	36.84	36.00	37.28	9,632,075	36.817	3.88%
2024-06-12	36.10	36.00	36.10	34.80	37.45	12,605,842	460,109,539	36.500	35.42	35.32	35.42	34.14	36.74	12,849,363	35.808	3.88%
2024-06-11	34.75	34.75	34.85	33.40	35.15	20,221,284	703,357,080	34.783	34.09	34.09	34.19	32.77	34.48	20,611,921	34.124	-0.60%
2024-06-07	35.55	35.50	35.55	35.40	37.95	24,589,117	880,926,895	35.826	34.30	34.25	34.30	34.15	36.61	25,488,219	34.562	-5.33%
2024-06-06	37.55	37.55	37.60	36.45	38.25	12,678,071	474,924,368	37.460	36.23	36.23	36.27	35.16	36.90	13,141,645	36.139	2.18%
2024-06-05	36.75	36.70	36.75	36.40	37.95	8,802,170	327,956,374	37.259	35.45	35.41	35.45	35.12	36.61	9,124,022	35.944	0.55%
2024-06-04	36.55	36.55	36.60	36.05	37.15	8,662,723	316,712,669	36.560	35.26	35.26	35.31	34.78	35.84	8,979,476	35.271	0.83%
2024-06-03	36.25	36.20	36.25	34.50	37.30	16,242,952	589,844,558	36.314	34.97	34.92	34.97	33.28	35.98	16,836,876	35.033	7.25%
2024-05-31	33.80	33.80	33.85	33.80	35.00	7,382,345	253,472,684	34.335	32.61	32.61	32.66	32.61	33.77	7,652,281	33.124	-2.73%
2024-05-30	34.75	34.70	34.75	33.75	35.20	8,357,944	290,974,149	34.814	33.52	33.48	33.52	32.56	33.96	8,663,552	33.586	1.61%
2024-05-29	34.20	34.20	34.25	34.05	35.20	6,260,661	216,436,291	34.571	32.99	32.99	33.04	32.85	33.96	6,489,582	33.351	-1.58%
2024-05-28	34.75	34.75	34.80	33.80	35.80	10,303,900	361,698,950	35.103	33.52	33.52	33.57	32.61	34.54	10,680,662	33.865	2.21%
2024-05-27	34.00	33.95	34.00	32.45	34.05	6,425,847	213,971,003	33.299	32.80	32.75	32.80	31.31	32.85	6,660,808	32.124	3.03%
2024-05-24	33.00	32.95	33.00	32.60	34.00	8,910,608	296,708,553	33.298	31.84	31.79	31.84	31.45	32.80	9,236,425	32.124	0.30%
2024-05-23	32.90	32.90	32.95	32.30	34.00	10,337,722	342,164,701	33.099	31.74	31.74	31.79	31.16	32.80	10,715,721	31.931	-3.38%
2024-05-22	34.05	34.00	34.05	33.30	34.85	9,335,278	319,229,086	34.196	32.85	32.80	32.85	32.13	33.62	9,676,623	32.990	1.79%
2024-05-21	33.45	33.45	33.50	33.10	34.70	10,367,023	349,738,923	33.736	32.27	32.27	32.32	31.93	33.48	10,746,094	32.546	-2.62%
2024-05-20	34.35	34.35	34.40	34.15	35.90	13,724,236	479,743,026	34.956	33.14	33.14	33.19	32.95	34.63	14,226,063	33.723	1.63%
2024-05-17	33.80	33.80	33.85	33.05	34.35	9,600,236	322,202,831	33.562	32.61	32.61	32.66	31.88	33.14	9,951,269	32.378	-0.15%
2024-05-16	33.85	33.85	33.90	33.00	34.60	13,866,146	469,934,016	33.891	32.66	32.66	32.70	31.84	33.38	14,373,162	32.695	0.00%
2024-05-14	33.85	33.85	33.90	33.25	35.70	18,030,152	614,269,377	34.069	32.66	32.66	32.70	32.08	34.44	18,689,425	32.867	-3.01%
2024-05-13	34.90	34.85	34.90	32.60	35.50	18,884,856	654,415,357	34.653	33.67	33.62	33.67	31.45	34.25	19,575,381	33.431	5.44%
2024-05-10	33.10	33.10	33.15	31.20	33.50	20,257,563	660,598,472	32.610	31.93	31.93	31.98	30.10	32.32	20,998,281	31.460	3.44%
2024-05-09	32.00	31.95	32.00	29.50	32.20	23,328,055	732,748,064	31.411	30.87	30.82	30.87	28.46	31.06	24,181,046	30.303	9.22%
2024-05-08	29.30	29.30	29.35	28.80	30.95	23,121,291	688,708,370	29.787	28.27	28.27	28.31	27.78	29.86	23,966,722	28.736	-1.35%
2024-05-07	29.70	29.70	29.75	28.70	30.40	16,221,455	482,652,272	29.754	28.65	28.65	28.70	27.69	29.33	16,814,593	28.704	3.48%
2024-05-06	28.70	28.65	28.70	27.70	29.00	12,742,130	365,977,061	28.722	27.69	27.64	27.69	26.72	27.98	13,208,046	27.709	3.99%
2024-05-03	27.60	27.60	27.65	27.20	28.60	6,864,836	190,750,090	27.787	26.63	26.63	26.67	26.24	27.59	7,115,849	26.806	1.85%
2024-05-02	27.10	27.10	27.15	25.65	27.35	5,063,489	135,642,607	26.788	26.14	26.14	26.19	24.75	26.39	5,248,636	25.843	1.88%
2024-04-30	26.60	26.55	26.60	26.10	27.85	8,992,700	241,054,162	26.806	25.66	25.61	25.66	25.18	26.87	9,321,518	25.860	-0.75%
2024-04-29	26.80	26.80	26.85	25.60	27.35	14,498,927	387,966,100	26.758	25.85	25.85	25.90	24.70	26.39	15,029,081	25.814	6.99%
2024-04-26	25.05	25.05	25.10	24.30	25.45	6,686,208	167,160,148	25.001	24.17	24.17	24.21	23.44	24.55	6,930,689	24.119	3.09%
2024-04-25	24.30	24.30	24.35	24.00	24.80	3,447,150	84,228,596	24.434	23.44	23.44	23.49	23.15	23.93	3,573,195	23.572	-0.21%
2024-04-24	24.35	24.30	24.35	24.05	24.60	3,987,934	97,101,021	24.349	23.49	23.44	23.49	23.20	23.73	4,133,753	23.490	1.25%
2024-04-23	24.05	24.05	24.15	23.75	24.40	3,956,793	95,200,436	24.060	23.20	23.20	23.30	22.91	23.54	4,101,473	23.211	1.26%
2024-04-22	23.75	23.70	23.80	23.30	24.05	7,651,862	181,938,827	23.777	22.91	22.86	22.96	22.48	23.20	7,931,653	22.938	0.64%
2024-04-19	23.60	23.55	23.60	23.20	24.30	11,002,661	259,184,197	23.557	22.77	22.72	22.77	22.38	23.44	11,404,974	22.726	-4.26%
2024-04-18	24.65	24.65	24.70	24.45	25.35	4,771,380	118,543,592	24.845	23.78	23.78	23.83	23.59	24.46	4,945,846	23.968	-0.20%
2024-04-17	24.70	24.65	24.70	24.40	25.25	4,126,786	101,967,786	24.709	23.83	23.78	23.83	23.54	24.36	4,277,682	23.837	-0.20%
2024-04-16	24.75	24.70	24.75	24.60	25.75	7,644,800	191,322,908	25.027	23.88	23.83	23.88	23.73	24.84	7,924,332	24.144	-3.88%
2024-04-15	25.75	25.70	25.75	25.60	26.40	7,649,894	197,753,159	25.850	24.84	24.79	24.84	24.70	25.47	7,929,613	24.939	-3.92%
2024-04-12	26.80	26.80	26.90	26.70	27.90	4,731,703	128,192,272	27.092	25.85	25.85	25.95	25.76	26.92	4,904,718	26.137	-2.72%
2024-04-11	27.55	27.55	27.60	27.20	27.90	4,237,312	117,140,207	27.645	26.58	26.58	26.63	26.24	26.92	4,392,249	26.670	-1.43%
2024-04-10	27.95	27.90	27.95	26.90	28.10	7,907,108	218,997,434	27.696	26.96	26.92	26.96	25.95	27.11	8,196,232	26.719	4.29%
2024-04-09	26.80	26.80	26.85	26.25	27.10	6,325,389	168,688,542	26.669	25.85	25.85	25.90	25.32	26.14	6,556,677	25.728	0.37%
2024-04-08	26.70	26.65	26.70	26.50	27.40	6,311,024	169,688,155	26.888	25.76	25.71	25.76	25.57	26.43	6,541,787	25.939	-1.11%
2024-04-05	27.00	26.95	27.00	26.80	27.65	2,643,190	71,631,680	27.101	26.05	26.00	26.05	25.85	26.67	2,739,838	26.144	-2.00%
2024-04-03	27.55	27.50	27.55	27.40	28.95	7,190,069	199,268,566	27.714	26.58	26.53	26.58	26.43	27.93	7,452,974	26.737	-4.51%
2024-04-02	28.85	28.75	28.85	28.45	29.95	7,430,505	215,710,740	29.030	27.83	27.74	27.83	27.45	28.89	7,702,202	28.006	0.00%
2024-03-28	28.85	28.85	28.95	28.00	29.10	6,723,293	192,287,497	28.600	27.83	27.83	27.93	27.01	28.07	6,969,130	27.591	0.52%
2024-03-27	28.70	28.70	28.75	28.05	29.55	7,947,464	229,679,298	28.900	27.69	27.69	27.74	27.06	28.51	8,238,063	27.880	1.23%
2024-03-26	28.35	28.35	28.40	27.70	29.85	10,014,552	284,002,123	28.359	27.35	27.35	27.40	26.72	28.80	10,380,734	27.359	-3.90%
2024-03-25	29.50	29.50	29.55	29.35	30.80	5,597,051	166,016,536	29.661	28.46	28.46	28.51	28.31	29.71	5,801,707	28.615	-3.91%
2024-03-22	30.70	30.70	30.75	30.10	31.25	4,578,850	140,297,317	30.640	29.62	29.62	29.67	29.04	30.15	4,746,276	29.559	0.33%
2024-03-21	30.60	30.55	30.60	29.90	30.90	6,941,235	212,151,848	30.564	29.52	29.47	29.52	28.85	29.81	7,195,041	29.486	3.55%
2024-03-20	29.55	29.50	29.55	29.00	29.85	3,410,254	100,891,911	29.585	28.51	28.46	28.51	27.98	28.80	3,534,950	28.541	0.17%
2024-03-19	29.50	29.50	29.55	29.35	30.50	4,386,009	130,306,366	29.710	28.46	28.46	28.51	28.31	29.42	4,546,384	28.662	-3.12%
2024-03-18	30.45	30.40	30.45	29.35	30.65	4,614,480	139,024,109	30.128	29.38	29.33	29.38	28.31	29.57	4,783,209	29.065	3.22%
2024-03-15	29.50	29.50	29.55	29.00	30.10	6,275,745	184,572,701	29.411	28.46	28.46	28.51	27.98	29.04	6,505,218	28.373	-2.64%
2024-03-14	30.30	30.20	30.30	30.05	32.30	6,186,667	189,394,435	30.613	29.23	29.13	29.23	28.99	31.16	6,412,883	29.533	-4.57%
2024-03-13	31.75	31.70	31.75	30.80	32.75	8,327,683	266,338,444	31.982	30.63	30.58	30.63	29.71	31.59	8,632,185	30.854	3.25%
2024-03-12	30.75	30.75	30.80	29.60	30.95	4,881,621	149,334,847	30.591	29.67	29.67	29.71	28.56	29.86	5,060,118	29.512	2.50%
2024-03-11	30.00	29.95	30.00	29.25	30.25	3,983,729	118,943,670	29.857	28.94	28.89	28.94	28.22	29.18	4,129,394	28.804	0.84%
2024-03-08	29.75	29.75	29.80	28.70	29.95	3,470,519	102,288,691	29.474	28.70	28.70	28.75	27.69	28.89	3,597,419	28.434	3.84%
2024-03-07	28.65	28.60	28.65	28.25	30.10	4,456,957	128,438,354	28.818	27.64	27.59	27.64	27.25	29.04	4,619,926	27.801	-3.37%
2024-03-06	29.65	29.60	29.65	28.60	30.00	6,518,978	190,602,391	29.238	28.60	28.56	28.60	27.59	28.94	6,757,345	28.207	-1.17%
2024-03-05	30.00	29.95	30.00	29.50	30.75	5,513,511	165,624,803	30.040	28.94	28.89	28.94	28.46	29.67	5,715,113	28.980	-3.23%
2024-03-04	31.00	31.00	31.05	30.80	32.35	8,210,230	259,648,855	31.625	29.91	29.91	29.95	29.71	31.21	8,510,437	30.509	0.32%
2024-03-01	30.90	30.90	30.95	29.20	31.30	7,420,194	229,078,024	30.872	29.81	29.81	29.86	28.17	30.20	7,691,514	29.783	4.39%
2024-02-29	29.60	29.55	29.60	28.60	29.95	5,970,310	176,614,002	29.582	28.56	28.51	28.56	27.59	28.89	6,188,615	28.539	3.14%
2024-02-28	28.70	28.70	28.75	28.60	30.25	4,649,396	135,681,322	29.183	27.69	27.69	27.74	27.59	29.18	4,819,401	28.153	-3.85%
2024-02-27	29.85	29.85	29.90	28.75	30.00	2,780,232	82,053,015	29.513	28.80	28.80	28.85	27.74	28.94	2,881,891	28.472	0.51%
2024-02-26	29.70	29.65	29.70	28.75	29.90	4,080,034	120,087,778	29.433	28.65	28.60	28.65	27.74	28.85	4,229,221	28.395	2.95%
2024-02-23	28.85	28.85	28.90	28.30	30.15	6,746,976	194,090,580	28.767	27.83	27.83	27.88	27.30	29.09	6,993,679	27.752	-3.83%
2024-02-22	30.00	30.00	30.05	29.50	30.45	2,446,200	73,095,845	29.881	28.94	28.94	28.99	28.46	29.38	2,535,645	28.827	0.67%
2024-02-21	29.80	29.70	29.80	28.25	30.45	3,962,052	117,696,166	29.706	28.75	28.65	28.75	27.25	29.38	4,106,925	28.658	2.41%
2024-02-20	29.10	29.10	29.15	28.65	29.75	3,232,752	93,991,825	29.075	28.07	28.07	28.12	27.64	28.70	3,350,958	28.049	-1.36%
2024-02-19	29.50	29.50	29.55	29.00	30.90	5,006,181	147,912,740	29.546	28.46	28.46	28.51	27.98	29.81	5,189,232	28.504	-4.53%
2024-02-16	30.90	30.85	30.90	29.45	31.25	4,158,647	127,704,955	30.708	29.81	29.76	29.81	28.41	30.15	4,310,708	29.625	5.28%
2024-02-15	29.35	29.30	29.35	28.40	29.50	1,536,960	44,871,988	29.195	28.31	28.27	28.31	27.40	28.46	1,593,159	28.165	1.21%
2024-02-14	29.00	28.95	29.00	27.90	29.20	1,459,481	41,975,532	28.761	27.98	27.93	27.98	26.92	28.17	1,512,847	27.746	1.05%
2024-02-09	28.70	28.65	28.70	28.10	28.90	565,210	16,199,147	28.660	27.69	27.64	27.69	27.11	27.88	585,877	27.649	-0.69%
2024-02-08	28.90	28.90	28.95	28.45	29.35	2,422,973	70,388,478	29.051	27.88	27.88	27.93	27.45	28.31	2,511,569	28.026	1.40%
2024-02-07	28.50	28.45	28.50	28.25	29.50	4,913,771	141,408,522	28.778	27.49	27.45	27.49	27.25	28.46	5,093,443	27.763	0.00%
2024-02-06	28.50	28.45	28.50	26.35	28.70	6,884,114	193,184,098	28.062	27.49	27.45	27.49	25.42	27.69	7,135,832	27.072	8.16%
2024-02-05	26.35	26.35	26.40	26.10	27.00	3,449,799	91,159,824	26.425	25.42	25.42	25.47	25.18	26.05	3,575,941	25.493	-1.86%
2024-02-02	26.85	26.85	26.90	26.65	28.35	3,053,546	83,689,945	27.408	25.90	25.90	25.95	25.71	27.35	3,165,199	26.441	-1.65%
2024-02-01	27.30	27.25	27.30	26.45	27.95	4,111,418	112,812,075	27.439	26.34	26.29	26.34	25.52	26.96	4,261,752	26.471	2.06%
2024-01-31	26.75	26.75	26.80	26.45	28.00	6,495,795	174,616,374	26.881	25.81	25.81	25.85	25.52	27.01	6,733,314	25.933	-3.43%
2024-01-30	27.70	27.65	27.70	27.25	28.95	6,390,839	177,374,378	27.755	26.72	26.67	26.72	26.29	27.93	6,624,520	26.775	-4.65%
2024-01-29	29.05	29.00	29.05	27.50	29.15	5,499,660	157,293,506	28.601	28.03	27.98	28.03	26.53	28.12	5,700,755	27.592	4.12%
2024-01-26	27.90	27.85	27.90	27.55	30.30	7,124,505	202,621,189	28.440	26.92	26.87	26.92	26.58	29.23	7,385,013	27.437	-7.77%
2024-01-25	30.25	30.20	30.25	29.10	30.35	3,815,868	114,571,894	30.025	29.18	29.13	29.18	28.07	29.28	3,955,395	28.966	0.50%
2024-01-24	30.10	30.05	30.10	29.10	30.30	3,085,683	91,599,552	29.685	29.04	28.99	29.04	28.07	29.23	3,198,511	28.638	1.86%
2024-01-23	29.55	29.50	29.55	28.10	29.75	5,373,183	157,298,808	29.275	28.51	28.46	28.51	27.11	28.70	5,569,654	28.242	3.14%
2024-01-22	28.65	28.60	28.65	28.15	30.90	9,167,601	265,383,390	28.948	27.64	27.59	27.64	27.16	29.81	9,502,815	27.927	-5.91%
2024-01-19	30.45	30.40	30.45	30.30	31.45	3,135,403	96,183,522	30.677	29.38	29.33	29.38	29.23	30.34	3,250,049	29.594	-1.77%
2024-01-18	31.00	31.00	31.05	30.00	31.10	3,902,582	120,208,794	30.802	29.91	29.91	29.95	28.94	30.00	4,045,280	29.716	0.81%
2024-01-17	30.75	30.70	30.75	30.35	32.20	6,262,258	193,707,474	30.933	29.67	29.62	29.67	29.28	31.06	6,491,238	29.841	-5.09%
2024-01-16	32.40	32.40	32.50	32.10	33.25	3,778,052	123,530,278	32.697	31.26	31.26	31.35	30.97	32.08	3,916,197	31.543	0.62%
2024-01-15	32.20	32.15	32.20	31.60	35.50	8,932,461	291,524,016	32.637	31.06	31.02	31.06	30.49	34.25	9,259,077	31.485	-7.87%
2024-01-12	34.95	34.85	34.95	34.70	35.40	1,715,989	60,015,599	34.974	33.72	33.62	33.72	33.48	34.15	1,778,734	33.741	0.14%
2024-01-11	34.90	34.90	34.95	34.20	35.20	3,137,331	109,432,313	34.881	33.67	33.67	33.72	32.99	33.96	3,252,048	33.650	1.16%
2024-01-10	34.50	34.50	34.55	34.05	35.35	2,170,350	75,053,503	34.581	33.28	33.28	33.33	32.85	34.10	2,249,709	33.361	0.73%
2024-01-09	34.25	34.25	34.30	34.15	34.90	1,795,390	61,861,816	34.456	33.04	33.04	33.09	32.95	33.67	1,861,038	33.240	0.29%
2024-01-08	34.15	34.10	34.15	33.65	35.10	2,918,207	99,567,806	34.120	32.95	32.90	32.95	32.46	33.86	3,024,911	32.916	-1.73%
2024-01-05	34.75	34.70	34.75	34.60	35.45	3,276,222	114,273,387	34.880	33.52	33.48	33.52	33.38	34.20	3,396,017	33.649	-2.11%
2024-01-04	35.50	35.40	35.50	34.80	35.80	2,623,190	92,343,380	35.203	34.25	34.15	34.25	33.57	34.54	2,719,107	33.961	0.57%
2024-01-03	35.30	35.30	35.35	34.75	35.70	3,299,429	116,286,981	35.245	34.05	34.05	34.10	33.52	34.44	3,420,073	34.001	-1.53%
2024-01-02	35.85	35.80	35.85	35.25	37.35	3,802,905	136,498,684	35.893	34.59	34.54	34.59	34.01	36.03	3,941,958	34.627	-2.05%
2023-12-29	36.60	36.55	36.60	35.15	37.05	4,019,349	146,435,602	36.433	35.31	35.26	35.31	33.91	35.74	4,166,317	35.147	2.66%
2023-12-28	35.65	35.60	35.65	34.65	36.30	4,880,884	174,439,632	35.739	34.39	34.34	34.39	33.43	35.02	5,059,354	34.479	2.74%
2023-12-27	34.70	34.70	34.75	33.60	34.90	3,425,656	118,361,997	34.552	33.48	33.48	33.52	32.41	33.67	3,550,915	33.333	2.06%
2023-12-22	34.00	33.90	34.00	33.10	34.45	4,196,034	142,614,995	33.988	32.80	32.70	32.80	31.93	33.23	4,349,462	32.789	2.10%
2023-12-21	33.30	33.25	33.30	32.30	33.55	2,828,692	93,676,016	33.116	32.13	32.08	32.13	31.16	32.37	2,932,123	31.948	1.37%
2023-12-20	32.85	32.80	32.85	32.50	33.60	2,737,859	89,898,077	32.835	31.69	31.64	31.69	31.35	32.41	2,837,969	31.677	0.15%
2023-12-19	32.80	32.75	32.80	32.00	33.00	2,741,477	89,508,228	32.650	31.64	31.59	31.64	30.87	31.84	2,841,719	31.498	0.31%
2023-12-18	32.70	32.65	32.70	32.40	33.85	4,848,411	159,225,319	32.841	31.55	31.50	31.55	31.26	32.66	5,025,693	31.682	-3.25%
2023-12-15	33.80	33.75	33.80	33.65	35.10	9,809,852	337,226,606	34.376	32.61	32.56	32.61	32.46	33.86	10,168,550	33.164	0.45%
2023-12-14	33.65	33.60	33.65	32.80	34.20	10,439,258	352,490,708	33.766	32.46	32.41	32.46	31.64	32.99	10,820,970	32.575	3.54%
2023-12-13	32.50	32.50	32.55	31.75	32.80	6,174,148	200,405,732	32.459	31.35	31.35	31.40	30.63	31.64	6,399,906	31.314	1.56%
2023-12-12	32.00	31.95	32.00	30.80	32.30	5,719,413	182,559,970	31.919	30.87	30.82	30.87	29.71	31.16	5,928,544	30.793	2.40%
2023-12-11	31.25	31.20	31.25	30.75	32.20	5,426,982	169,342,754	31.204	30.15	30.10	30.15	29.67	31.06	5,625,420	30.103	-0.32%
2023-12-08	31.35	31.30	31.35	31.05	32.70	6,463,551	202,661,133	31.355	30.24	30.20	30.24	29.95	31.55	6,699,891	30.248	-2.94%
2023-12-07	32.30	32.25	32.30	31.80	32.70	3,019,332	97,016,757	32.132	31.16	31.11	31.16	30.68	31.55	3,129,734	30.998	-1.22%
2023-12-06	32.70	32.65	32.70	31.85	32.85	5,124,791	166,222,863	32.435	31.55	31.50	31.55	30.73	31.69	5,312,179	31.291	1.55%
2023-12-05	32.20	32.20	32.25	31.70	33.30	5,125,016	165,036,318	32.202	31.06	31.06	31.11	30.58	32.13	5,312,412	31.066	-1.98%
2023-12-04	32.85	32.80	32.85	32.45	33.75	6,153,374	202,890,023	32.972	31.69	31.64	31.69	31.31	32.56	6,378,372	31.809	-2.67%
2023-12-01	33.75	33.75	33.80	33.50	35.55	9,754,416	331,579,366	33.993	32.56	32.56	32.61	32.32	34.30	10,111,087	32.794	-5.33%
2023-11-30	35.65	35.65	35.70	34.55	36.00	7,897,542	280,313,873	35.494	34.39	34.39	34.44	33.33	34.73	8,186,316	34.242	1.13%
2023-11-29	35.25	35.20	35.25	34.90	36.90	6,794,876	241,513,701	35.544	34.01	33.96	34.01	33.67	35.60	7,043,331	34.290	-4.47%
2023-11-28	36.90	36.85	36.90	35.85	37.20	6,214,439	227,785,419	36.654	35.60	35.55	35.60	34.59	35.89	6,441,670	35.361	0.96%
2023-11-27	36.55	36.50	36.55	36.25	37.05	4,730,493	173,204,584	36.615	35.26	35.21	35.26	34.97	35.74	4,903,464	35.323	-0.54%
2023-11-24	36.75	36.75	36.80	36.60	37.60	2,335,611	86,187,635	36.902	35.45	35.45	35.50	35.31	36.27	2,421,013	35.600	-2.26%
2023-11-23	37.60	37.45	37.60	36.10	37.60	3,737,235	139,126,950	37.227	36.27	36.13	36.27	34.83	36.27	3,873,887	35.914	3.58%
2023-11-22	36.30	36.25	36.30	35.85	37.05	3,385,510	122,919,563	36.308	35.02	34.97	35.02	34.59	35.74	3,509,301	35.027	-1.76%
2023-11-21	36.95	36.90	36.95	36.90	38.60	4,725,686	176,515,350	37.352	35.65	35.60	35.65	35.60	37.24	4,898,481	36.035	-2.25%
2023-11-20	37.80	37.75	37.80	37.35	38.50	4,652,313	176,116,979	37.856	36.47	36.42	36.47	36.03	37.14	4,822,425	36.520	-1.82%
2023-11-17	38.50	38.50	38.60	37.40	38.90	7,784,767	298,415,304	38.333	37.14	37.14	37.24	36.08	37.53	8,069,417	36.981	2.12%
2023-11-16	37.70	37.70	37.75	36.55	38.50	4,842,632	181,135,066	37.404	36.37	36.37	36.42	35.26	37.14	5,019,703	36.085	-1.05%
2023-11-15	38.10	38.10	38.15	37.55	38.55	8,584,277	326,533,600	38.039	36.76	36.76	36.80	36.23	37.19	8,898,161	36.697	2.83%
2023-11-14	37.05	37.00	37.05	36.95	38.95	6,668,020	252,569,246	37.878	35.74	35.69	35.74	35.65	37.58	6,911,836	36.542	-0.40%
2023-11-13	37.20	37.20	37.25	34.90	37.45	7,750,958	283,432,759	36.567	35.89	35.89	35.94	33.67	36.13	8,034,372	35.278	6.59%
2023-11-10	34.90	34.90	34.95	34.65	35.60	2,949,069	103,524,091	35.104	33.67	33.67	33.72	33.43	34.34	3,056,902	33.866	-1.55%
2023-11-09	35.45	35.40	35.45	35.05	36.20	3,165,858	112,390,517	35.501	34.20	34.15	34.20	33.81	34.92	3,281,618	34.249	-0.84%
2023-11-08	35.75	35.75	35.80	35.10	36.40	4,862,699	174,320,061	35.848	34.49	34.49	34.54	33.86	35.12	5,040,504	34.584	0.99%
2023-11-07	35.40	35.40	35.45	35.20	36.50	5,138,985	183,068,241	35.623	34.15	34.15	34.20	33.96	35.21	5,326,892	34.367	-2.75%
2023-11-06	36.40	36.40	36.45	36.10	37.35	7,870,580	288,783,674	36.692	35.12	35.12	35.16	34.83	36.03	8,158,368	35.397	1.25%
2023-11-03	35.95	35.90	35.95	34.00	36.40	10,960,371	390,642,953	35.641	34.68	34.63	34.68	32.80	35.12	11,361,137	34.384	5.89%
2023-11-02	33.95	33.85	33.95	32.75	34.15	8,645,612	291,585,353	33.726	32.75	32.66	32.75	31.59	32.95	8,961,739	32.537	4.95%
2023-11-01	32.35	32.35	32.40	31.95	33.65	8,277,379	268,510,143	32.439	31.21	31.21	31.26	30.82	32.46	8,580,042	31.295	-0.77%
2023-10-31	32.60	32.60	32.65	32.20	36.45	15,908,896	529,549,590	33.286	31.45	31.45	31.50	31.06	35.16	16,490,605	32.112	-10.19%
2023-10-30	36.30	36.30	36.35	35.45	36.40	4,363,388	157,230,605	36.034	35.02	35.02	35.07	34.20	35.12	4,522,935	34.763	1.40%
2023-10-27	35.80	35.80	35.85	35.50	36.45	3,913,965	140,281,320	35.841	34.54	34.54	34.59	34.25	35.16	4,057,079	34.577	0.42%
2023-10-26	35.65	35.65	35.70	35.50	36.45	3,867,659	138,679,964	35.856	34.39	34.39	34.44	34.25	35.16	4,009,080	34.591	-1.52%
2023-10-25	36.20	36.15	36.25	35.30	37.65	6,379,151	229,594,434	35.991	34.92	34.87	34.97	34.05	36.32	6,612,405	34.722	0.84%
2023-10-24	35.90	35.90	35.95	35.20	36.30	5,908,342	211,226,233	35.751	34.63	34.63	34.68	33.96	35.02	6,124,381	34.489	0.70%
2023-10-20	35.65	35.60	35.65	35.60	37.35	8,664,571	313,213,995	36.149	34.39	34.34	34.39	34.34	36.03	8,981,391	34.874	-5.31%
2023-10-19	37.65	37.65	37.70	37.25	39.00	8,560,685	322,834,764	37.711	36.32	36.32	36.37	35.94	37.62	8,873,707	36.381	-4.20%
2023-10-18	39.30	39.25	39.30	38.75	40.30	8,313,487	328,216,771	39.480	37.91	37.87	37.91	37.38	38.88	8,617,470	38.087	2.34%
2023-10-17	38.40	38.35	38.40	37.95	39.45	5,093,294	195,300,633	38.345	37.05	37.00	37.05	36.61	38.06	5,279,530	36.992	-0.90%
2023-10-16	38.75	38.70	38.75	38.40	39.90	7,965,936	310,022,927	38.919	37.38	37.33	37.38	37.05	38.49	8,257,211	37.546	-3.00%
2023-10-13	39.95	39.90	39.95	39.20	40.40	6,809,788	272,020,521	39.946	38.54	38.49	38.54	37.82	38.97	7,058,788	38.536	0.50%
2023-10-12	39.75	39.70	39.75	38.90	40.30	8,698,889	346,539,765	39.837	38.35	38.30	38.35	37.53	38.88	9,016,964	38.432	2.71%
2023-10-11	38.70	38.65	38.70	38.15	39.10	6,816,947	263,751,714	38.691	37.33	37.29	37.33	36.80	37.72	7,066,209	37.326	0.65%
2023-10-10	38.45	38.45	38.50	37.75	39.00	7,208,896	277,129,727	38.443	37.09	37.09	37.14	36.42	37.62	7,472,489	37.087	1.99%
2023-10-09	37.70	37.70	37.75	36.20	39.15	6,872,629	260,502,521	37.904	36.37	36.37	36.42	34.92	37.77	7,123,927	36.567	3.86%
2023-10-06	36.30	36.25	36.30	35.45	36.50	2,007,520	72,655,342	36.192	35.02	34.97	35.02	34.20	35.21	2,080,925	34.915	2.98%
2023-10-05	35.25	35.25	35.40	35.20	36.05	1,342,934	47,767,705	35.570	34.01	34.01	34.15	33.96	34.78	1,392,038	34.315	-0.98%
2023-10-04	35.60	35.60	35.65	35.15	36.05	1,983,993	70,472,656	35.521	34.34	34.34	34.39	33.91	34.78	2,056,538	34.268	-1.11%
2023-10-03	36.00	35.95	36.00	35.15	36.05	2,145,512	76,546,182	35.677	34.73	34.68	34.73	33.91	34.78	2,223,963	34.419	0.84%
2023-09-29	35.70	35.70	35.75	35.20	36.00	2,900,024	103,759,959	35.779	34.44	34.44	34.49	33.96	34.73	3,006,063	34.517	0.99%
2023-09-28	35.35	35.30	35.35	34.55	35.70	3,290,306	115,813,656	35.198	34.10	34.05	34.10	33.33	34.44	3,410,616	33.957	1.14%
2023-09-27	34.95	34.90	34.95	33.70	35.15	6,274,445	216,787,100	34.551	33.72	33.67	33.72	32.51	33.91	6,503,870	33.332	-0.43%
2023-09-26	35.10	35.10	35.15	34.75	36.60	4,863,896	171,354,539	35.230	33.86	33.86	33.91	33.52	35.31	5,041,745	33.987	-3.97%
2023-09-25	36.55	36.50	36.55	35.95	36.85	1,946,169	71,068,773	36.517	35.26	35.21	35.26	34.68	35.55	2,017,331	35.229	0.14%
2023-09-22	36.50	36.50	36.55	35.20	36.60	3,296,289	119,259,655	36.180	35.21	35.21	35.26	33.96	35.31	3,416,818	34.904	2.24%
2023-09-21	35.70	35.65	35.70	35.25	36.65	4,346,303	155,151,835	35.697	34.44	34.39	34.44	34.01	35.36	4,505,226	34.438	-2.59%
2023-09-20	36.65	36.60	36.65	35.90	36.80	4,285,499	156,168,595	36.441	35.36	35.31	35.36	34.63	35.50	4,442,198	35.156	0.27%
2023-09-19	36.55	36.50	36.55	35.95	36.70	3,458,174	125,739,483	36.360	35.26	35.21	35.26	34.68	35.41	3,584,622	35.077	0.69%
2023-09-18	36.30	36.25	36.30	35.90	37.60	4,592,293	166,883,327	36.340	35.02	34.97	35.02	34.63	36.27	4,760,210	35.058	-2.42%
2023-09-15	37.20	37.20	37.30	36.55	37.80	5,530,139	206,592,393	37.358	35.89	35.89	35.98	35.26	36.47	5,732,349	36.040	1.22%
2023-09-14	36.75	36.75	36.85	36.10	37.10	4,948,135	181,588,496	36.698	35.45	35.45	35.55	34.83	35.79	5,129,064	35.404	-0.27%
2023-09-13	36.85	36.75	36.85	36.10	36.85	5,965,195	217,972,524	36.541	35.55	35.45	35.55	34.83	35.55	6,183,313	35.252	2.36%
2023-09-12	36.00	36.00	36.05	35.65	36.55	6,223,039	224,432,105	36.065	34.73	34.73	34.78	34.39	35.26	6,450,585	34.793	-1.64%
2023-09-11	36.60	36.55	36.60	36.10	37.25	6,552,431	238,790,550	36.443	35.31	35.26	35.31	34.83	35.94	6,792,021	35.158	-1.74%
2023-09-07	37.25	37.20	37.25	36.35	38.00	6,293,346	233,968,766	37.177	35.94	35.89	35.94	35.07	36.66	6,523,462	35.866	-0.40%
2023-09-06	37.40	37.35	37.40	36.85	38.15	8,288,768	310,513,842	37.462	36.08	36.03	36.08	35.55	36.80	8,591,847	36.141	0.54%
2023-09-05	37.20	37.10	37.20	36.75	38.00	7,563,760	283,268,631	37.451	35.89	35.79	35.89	35.45	36.66	7,840,329	36.130	-0.80%
2023-09-04	37.50	37.50	37.55	36.95	38.25	12,580,131	471,940,156	37.515	36.18	36.18	36.23	35.65	36.90	13,040,124	36.191	3.16%
2023-08-31	36.35	36.30	36.35	36.00	37.50	14,146,219	517,811,341	36.604	35.07	35.02	35.07	34.73	36.18	14,663,476	35.313	2.68%
2023-08-30	35.40	35.35	35.40	32.85	36.80	25,843,175	916,060,027	35.447	34.15	34.10	34.15	31.69	35.50	26,788,131	34.196	8.59%
2023-08-29	32.60	32.60	32.65	31.30	33.55	16,544,014	532,497,826	32.187	31.45	31.45	31.50	30.20	32.37	17,148,946	31.051	-0.76%
2023-08-28	32.85	32.80	32.85	29.80	33.85	17,027,861	544,551,004	31.980	31.69	31.64	31.69	28.75	32.66	17,650,485	30.852	0.00%
2023-08-25	32.85	32.85	32.90	32.40	33.20	5,970,944	196,371,347	32.888	31.69	31.69	31.74	31.26	32.03	6,189,272	31.728	-0.15%
2023-08-24	32.90	32.85	32.90	32.35	32.90	6,601,539	215,813,780	32.691	31.74	31.69	31.74	31.21	31.74	6,842,924	31.538	1.86%
2023-08-23	32.30	32.30	32.40	31.75	32.95	11,055,117	358,287,313	32.409	31.16	31.16	31.26	30.63	31.79	11,459,348	31.266	0.00%
2023-08-22	32.30	32.25	32.30	30.25	32.40	13,079,948	416,169,840	31.817	31.16	31.11	31.16	29.18	31.26	13,558,217	30.695	6.60%
2023-08-21	30.30	30.30	30.35	28.80	30.95	11,531,154	350,336,699	30.382	29.23	29.23	29.28	27.78	29.86	11,952,791	29.310	2.54%
2023-08-18	29.55	29.55	29.60	29.40	30.45	5,527,721	165,815,679	29.997	28.51	28.51	28.56	28.36	29.38	5,729,842	28.939	-0.67%
2023-08-17	29.75	29.75	29.85	27.90	30.10	5,985,885	176,138,520	29.426	28.70	28.70	28.80	26.92	29.04	6,204,759	28.388	3.66%
2023-08-16	28.70	28.70	28.75	28.55	29.15	2,404,157	69,137,419	28.757	27.69	27.69	27.74	27.54	28.12	2,492,065	27.743	-0.69%
2023-08-15	28.90	28.90	28.95	28.50	29.25	3,569,061	103,140,964	28.899	27.88	27.88	27.93	27.49	28.22	3,699,564	27.879	-0.52%
2023-08-14	29.05	29.05	29.10	27.15	29.10	8,932,297	252,662,987	28.287	28.03	28.03	28.07	26.19	28.07	9,258,907	27.289	-0.17%
2023-08-11	29.10	29.10	29.15	28.55	29.45	5,323,148	154,075,148	28.944	28.07	28.07	28.12	27.54	28.41	5,517,789	27.923	-1.85%
2023-08-10	29.65	29.60	29.65	28.95	30.05	5,748,065	169,192,036	29.435	28.60	28.56	28.60	27.93	28.99	5,958,243	28.396	-1.33%
2023-08-09	30.05	30.00	30.05	29.75	30.50	2,586,843	77,727,773	30.047	28.99	28.94	28.99	28.70	29.42	2,681,431	28.987	-0.17%
2023-08-08	30.10	30.05	30.10	29.85	30.65	3,933,054	118,720,256	30.185	29.04	28.99	29.04	28.80	29.57	4,076,866	29.120	-0.82%
2023-08-07	30.35	30.30	30.35	29.95	30.70	2,815,566	85,458,965	30.352	29.28	29.23	29.28	28.89	29.62	2,918,517	29.282	0.17%
2023-08-04	30.30	30.30	30.35	29.85	30.60	3,065,800	92,647,811	30.220	29.23	29.23	29.28	28.80	29.52	3,177,901	29.154	1.00%
2023-08-03	30.00	29.95	30.00	29.20	30.25	3,464,642	103,658,501	29.919	28.94	28.89	28.94	28.17	29.18	3,591,327	28.864	0.84%
2023-08-02	29.75	29.70	29.75	29.50	30.60	5,246,010	156,735,057	29.877	28.70	28.65	28.70	28.46	29.52	5,437,831	28.823	-2.62%
2023-08-01	30.55	30.50	30.55	29.65	30.80	5,375,593	163,291,692	30.377	29.47	29.42	29.47	28.60	29.71	5,572,152	29.305	2.17%
2023-07-31	29.90	29.85	29.90	29.50	31.00	7,812,468	235,169,041	30.102	28.85	28.80	28.85	28.46	29.91	8,098,131	29.040	-0.33%
2023-07-28	30.00	30.00	30.05	28.70	30.40	9,481,407	283,890,261	29.942	28.94	28.94	28.99	27.69	29.33	9,828,095	28.886	2.92%
2023-07-27	29.15	29.10	29.15	28.25	29.85	10,742,280	313,325,279	29.168	28.12	28.07	28.12	27.25	28.80	11,135,072	28.139	1.92%
2023-07-26	28.60	28.60	28.65	27.70	28.85	6,595,158	188,140,233	28.527	27.59	27.59	27.64	26.72	27.83	6,836,310	27.521	1.78%
2023-07-25	28.10	28.10	28.15	27.55	28.60	6,986,769	195,968,229	28.049	27.11	27.11	27.16	26.58	27.59	7,242,240	27.059	2.37%
2023-07-24	27.45	27.40	27.45	26.75	27.55	4,615,657	126,119,965	27.324	26.48	26.43	26.48	25.81	26.58	4,784,429	26.361	1.10%
2023-07-21	27.15	27.15	27.20	26.85	27.95	7,430,166	201,775,166	27.156	26.19	26.19	26.24	25.90	26.96	7,701,850	26.198	-1.99%
2023-07-20	27.70	27.65	27.70	27.40	28.65	8,153,418	227,879,308	27.949	26.72	26.67	26.72	26.43	27.64	8,451,548	26.963	-0.18%
2023-07-19	27.75	27.70	27.75	26.90	27.85	13,475,674	371,320,037	27.555	26.77	26.72	26.77	25.95	26.87	13,968,412	26.583	3.16%
2023-07-18	26.90	26.85	26.90	26.30	27.30	16,935,465	455,115,172	26.874	25.95	25.90	25.95	25.37	26.34	17,554,711	25.926	6.11%
2023-07-14	25.35	25.35	25.40	24.95	25.55	4,139,569	104,977,153	25.359	24.46	24.46	24.50	24.07	24.65	4,290,932	24.465	0.40%
2023-07-13	25.25	25.25	25.30	24.90	25.35	2,950,287	74,230,466	25.160	24.36	24.36	24.41	24.02	24.46	3,058,164	24.273	1.41%
2023-07-12	24.90	24.90	24.95	24.70	25.40	3,495,313	87,734,817	25.101	24.02	24.02	24.07	23.83	24.50	3,623,119	24.215	0.20%
2023-07-11	24.85	24.80	24.85	24.65	25.20	4,601,041	114,508,379	24.888	23.97	23.93	23.97	23.78	24.31	4,769,278	24.010	-0.60%
2023-07-10	25.00	24.95	25.00	24.60	25.25	4,003,314	99,940,167	24.964	24.12	24.07	24.12	23.73	24.36	4,149,695	24.084	1.63%
2023-07-07	24.60	24.60	24.65	24.10	25.00	3,722,759	91,726,066	24.639	23.73	23.73	23.78	23.25	24.12	3,858,882	23.770	-0.61%
2023-07-06	24.75	24.70	24.75	23.80	25.20	5,504,566	135,982,436	24.704	23.88	23.83	23.88	22.96	24.31	5,705,841	23.832	2.27%
2023-07-05	24.20	24.15	24.20	23.95	25.00	3,485,270	84,640,728	24.285	23.35	23.30	23.35	23.11	24.12	3,612,709	23.429	-3.59%
2023-07-04	25.10	25.00	25.10	24.55	25.70	7,947,407	199,938,259	25.158	24.21	24.12	24.21	23.68	24.79	8,238,004	24.270	2.24%
2023-07-03	24.55	24.55	24.60	23.60	24.70	3,883,921	94,873,966	24.427	23.68	23.68	23.73	22.77	23.83	4,025,937	23.566	3.59%
2023-06-30	23.70	23.65	23.70	23.40	24.10	2,718,500	64,454,884	23.710	22.86	22.82	22.86	22.57	23.25	2,817,902	22.873	-0.42%
2023-06-29	23.80	23.80	23.90	23.65	24.20	2,165,786	51,739,586	23.890	22.96	22.96	23.06	22.82	23.35	2,244,978	23.047	-0.83%
2023-06-28	24.00	23.95	24.00	23.65	24.15	3,207,325	76,854,382	23.962	23.15	23.11	23.15	22.82	23.30	3,324,601	23.117	0.84%
2023-06-27	23.80	23.80	23.85	22.95	23.95	4,106,609	97,075,952	23.639	22.96	22.96	23.01	22.14	23.11	4,256,767	22.805	3.25%
2023-06-26	23.05	23.05	23.10	22.70	23.25	3,108,000	71,435,954	22.985	22.24	22.24	22.29	21.90	22.43	3,221,644	22.174	1.54%
2023-06-23	22.70	22.65	22.70	22.50	24.00	2,359,028	53,778,559	22.797	21.90	21.85	21.90	21.71	23.15	2,445,286	21.993	-2.58%
2023-06-21	23.30	23.25	23.30	23.20	24.10	3,620,110	85,328,987	23.571	22.48	22.43	22.48	22.38	23.25	3,752,479	22.739	-4.12%
2023-06-20	24.30	24.25	24.30	23.70	24.40	3,079,349	74,214,822	24.101	23.44	23.39	23.44	22.86	23.54	3,191,945	23.251	-0.61%
2023-06-19	24.45	24.45	24.50	24.00	24.75	3,976,056	96,893,829	24.369	23.59	23.59	23.64	23.15	23.88	4,121,441	23.510	-1.21%
2023-06-16	24.75	24.75	24.85	24.25	25.25	10,590,076	261,820,062	24.723	23.88	23.88	23.97	23.39	24.36	10,977,302	23.851	-1.59%
2023-06-15	25.15	25.10	25.15	24.85	25.45	4,895,866	122,644,701	25.051	24.26	24.21	24.26	23.97	24.55	5,074,883	24.167	0.60%
2023-06-14	25.00	24.95	25.00	24.80	25.70	5,274,356	132,563,796	25.134	24.12	24.07	24.12	23.93	24.79	5,467,213	24.247	-2.72%
2023-06-13	25.70	25.60	25.70	24.00	25.95	9,693,445	244,511,416	25.224	24.79	24.70	24.79	23.15	25.03	10,047,886	24.335	7.23%
2023-06-12	24.15	24.10	24.15	23.95	24.30	2,826,238	68,146,229	24.112	23.12	23.07	23.12	22.93	23.27	2,951,835	23.086	1.05%
2023-06-09	23.90	23.90	23.95	23.50	24.20	2,585,467	61,895,063	23.940	22.88	22.88	22.93	22.50	23.17	2,700,364	22.921	1.92%
2023-06-08	23.45	23.40	23.45	23.30	24.05	3,474,501	81,750,369	23.529	22.45	22.40	22.45	22.31	23.03	3,628,907	22.528	-2.90%
2023-06-07	24.15	24.15	24.20	23.70	24.30	4,306,811	103,839,584	24.111	23.12	23.12	23.17	22.69	23.27	4,498,204	23.085	1.90%
2023-06-06	23.70	23.65	23.70	23.45	24.45	3,578,707	85,461,280	23.881	22.69	22.64	22.69	22.45	23.41	3,737,743	22.864	-1.86%
2023-06-05	24.15	24.10	24.15	23.90	24.40	3,881,499	93,823,636	24.172	23.12	23.07	23.12	22.88	23.36	4,053,991	23.144	0.00%
2023-06-02	24.15	24.10	24.15	23.15	24.35	8,341,756	199,855,031	23.958	23.12	23.07	23.12	22.16	23.31	8,712,461	22.939	4.32%
2023-06-01	23.15	23.15	23.20	22.80	23.60	3,788,203	88,041,098	23.241	22.16	22.16	22.21	21.83	22.60	3,956,549	22.252	1.54%
2023-05-31	22.80	22.80	22.85	22.25	23.00	10,328,426	234,951,018	22.748	21.83	21.83	21.88	21.30	22.02	10,787,417	21.780	-0.87%
2023-05-30	23.00	23.00	23.05	22.75	23.35	2,686,361	62,121,984	23.125	22.02	22.02	22.07	21.78	22.36	2,805,742	22.141	0.88%
2023-05-29	22.80	22.75	22.80	22.35	23.25	3,529,499	80,766,358	22.883	21.83	21.78	21.83	21.40	22.26	3,686,349	21.910	2.70%
2023-05-25	22.20	22.20	22.25	21.90	22.85	3,270,255	73,025,871	22.330	21.26	21.26	21.30	20.97	21.88	3,415,584	21.380	-2.20%
2023-05-24	22.70	22.70	22.75	22.50	23.20	3,528,955	80,116,261	22.703	21.73	21.73	21.78	21.54	22.21	3,685,780	21.737	-2.16%
2023-05-23	23.20	23.20	23.25	23.00	23.95	3,741,954	87,266,501	23.321	22.21	22.21	22.26	22.02	22.93	3,908,245	22.329	-2.11%
2023-05-22	23.70	23.70	23.75	23.70	24.30	1,410,219	33,663,413	23.871	22.69	22.69	22.74	22.69	23.27	1,472,889	22.855	-1.25%
2023-05-19	24.00	23.95	24.00	23.60	24.40	3,763,486	90,726,473	24.107	22.98	22.93	22.98	22.60	23.36	3,930,734	23.081	0.42%
2023-05-18	23.90	23.85	23.90	23.60	24.35	3,295,988	79,149,153	24.014	22.88	22.84	22.88	22.60	23.31	3,442,460	22.992	2.36%
2023-05-17	23.35	23.35	23.40	23.30	24.20	2,003,334	47,219,390	23.570	22.36	22.36	22.40	22.31	23.17	2,092,361	22.568	-1.89%
2023-05-16	23.80	23.75	23.80	23.50	24.20	1,643,268	39,133,785	23.815	22.79	22.74	22.79	22.50	23.17	1,716,294	22.801	0.85%
2023-05-15	23.60	23.55	23.60	22.70	24.00	4,051,069	94,358,077	23.292	22.60	22.55	22.60	21.73	22.98	4,231,097	22.301	-1.26%
2023-05-12	23.90	23.85	23.90	23.75	24.90	5,382,599	130,939,445	24.326	22.88	22.84	22.88	22.74	23.84	5,621,800	23.291	-1.65%
2023-05-11	24.30	24.20	24.30	23.85	24.40	2,673,898	64,503,323	24.123	23.27	23.17	23.27	22.84	23.36	2,792,725	23.097	0.00%
2023-05-10	24.30	24.20	24.30	23.40	24.50	3,899,759	94,042,082	24.115	23.27	23.17	23.27	22.40	23.46	4,073,063	23.089	2.75%
2023-05-09	23.65	23.60	23.65	23.40	24.15	3,672,457	87,298,377	23.771	22.64	22.60	22.64	22.40	23.12	3,835,660	22.760	0.21%
2023-05-08	23.60	23.60	23.65	22.90	23.90	5,939,128	138,550,385	23.328	22.60	22.60	22.64	21.93	22.88	6,203,061	22.336	1.07%
2023-05-05	23.35	23.30	23.35	22.90	23.60	2,488,862	58,027,167	23.315	22.36	22.31	22.36	21.93	22.60	2,599,466	22.323	1.08%
2023-05-04	23.10	23.10	23.15	22.75	23.60	2,836,443	65,503,582	23.094	22.12	22.12	22.16	21.78	22.60	2,962,493	22.111	-0.43%
2023-05-03	23.20	23.15	23.20	22.50	23.40	2,405,898	55,196,606	22.942	22.21	22.16	22.21	21.54	22.40	2,512,815	21.966	-0.22%
2023-05-02	23.25	23.25	23.30	23.05	24.20	3,206,077	75,149,049	23.440	22.26	22.26	22.31	22.07	23.17	3,348,554	22.442	-1.69%
2023-04-28	23.65	23.65	23.70	23.35	24.40	8,970,364	214,223,454	23.881	22.64	22.64	22.69	22.36	23.36	9,369,004	22.865	5.11%
2023-04-27	22.50	22.45	22.50	21.80	22.60	2,996,377	67,032,371	22.371	21.54	21.49	21.54	20.87	21.64	3,129,535	21.419	1.58%
2023-04-26	22.15	22.15	22.20	21.35	22.35	2,617,344	57,802,326	22.084	21.21	21.21	21.26	20.44	21.40	2,733,658	21.145	2.31%
2023-04-25	21.65	21.60	21.65	21.45	22.50	5,242,226	113,603,982	21.671	20.73	20.68	20.73	20.54	21.54	5,475,189	20.749	-4.20%
2023-04-24	22.60	22.55	22.60	22.25	23.00	2,596,399	58,406,834	22.495	21.64	21.59	21.64	21.30	22.02	2,711,782	21.538	-0.88%
2023-04-21	22.80	22.75	22.80	22.55	24.20	4,711,376	108,358,507	22.999	21.83	21.78	21.83	21.59	23.17	4,920,748	22.021	-5.20%
2023-04-20	24.05	24.00	24.05	23.10	24.15	3,569,048	85,141,489	23.856	23.03	22.98	23.03	22.12	23.12	3,727,655	22.840	4.11%
2023-04-19	23.10	23.10	23.20	23.05	23.65	2,426,613	56,494,262	23.281	22.12	22.12	22.21	22.07	22.64	2,534,451	22.291	-2.12%
2023-04-18	23.60	23.55	23.60	23.25	23.70	3,225,734	75,788,775	23.495	22.60	22.55	22.60	22.26	22.69	3,369,084	22.495	-0.63%
2023-04-17	23.75	23.70	23.75	23.55	24.00	3,118,234	74,069,102	23.754	22.74	22.69	22.74	22.55	22.98	3,256,807	22.743	-0.84%
2023-04-14	23.95	23.95	24.00	23.40	24.05	3,111,960	73,993,993	23.777	22.93	22.93	22.98	22.40	23.03	3,250,254	22.766	1.27%
2023-04-13	23.65	23.60	23.65	23.00	24.00	5,620,825	131,040,216	23.313	22.64	22.60	22.64	22.02	22.98	5,870,612	22.321	-1.46%
2023-04-12	24.00	23.90	24.00	23.80	24.55	4,778,585	114,661,967	23.995	22.98	22.88	22.98	22.79	23.51	4,990,944	22.974	-1.44%
2023-04-11	24.35	24.30	24.35	23.95	25.05	5,359,835	130,165,901	24.285	23.31	23.27	23.31	22.93	23.98	5,598,024	23.252	-0.61%
2023-04-06	24.50	24.45	24.50	23.70	24.60	5,838,235	141,204,421	24.186	23.46	23.41	23.46	22.69	23.55	6,097,684	23.157	0.62%
2023-04-04	24.35	24.30	24.35	24.00	25.40	8,092,365	197,394,133	24.393	23.31	23.27	23.31	22.98	24.32	8,451,987	23.355	-2.79%
2023-04-03	25.05	25.05	25.10	24.05	25.25	11,854,200	292,140,621	24.645	23.98	23.98	24.03	23.03	24.18	12,380,996	23.596	2.66%
2023-03-31	24.40	24.40	24.45	22.95	25.20	17,989,726	439,612,234	24.437	23.36	23.36	23.41	21.97	24.13	18,789,183	23.397	7.73%
2023-03-30	22.65	22.60	22.65	22.30	23.10	8,793,750	198,407,294	22.562	21.69	21.64	21.69	21.35	22.12	9,184,541	21.602	0.67%
2023-03-29	22.50	22.50	22.65	22.30	23.75	9,284,410	210,285,715	22.649	21.54	21.54	21.69	21.35	22.74	9,697,006	21.686	-3.02%
2023-03-28	23.20	23.15	23.20	22.85	23.50	3,902,724	90,546,672	23.201	22.21	22.16	22.21	21.88	22.50	4,076,160	22.214	1.31%
2023-03-27	22.90	22.85	22.90	22.75	23.85	4,825,494	111,076,969	23.019	21.93	21.88	21.93	21.78	22.84	5,039,937	22.039	-3.78%
2023-03-24	23.80	23.75	23.80	23.20	24.05	7,495,139	177,480,748	23.679	22.79	22.74	22.79	22.21	23.03	7,828,220	22.672	1.71%
2023-03-23	23.40	23.30	23.40	22.40	23.50	6,980,831	161,454,467	23.128	22.40	22.31	22.40	21.45	22.50	7,291,057	22.144	3.54%
2023-03-22	22.60	22.55	22.60	21.60	22.85	9,281,513	208,023,247	22.413	21.64	21.59	21.64	20.68	21.88	9,693,980	21.459	5.36%
2023-03-21	21.45	21.40	21.45	20.30	21.55	4,127,503	87,101,756	21.103	20.54	20.49	20.54	19.44	20.63	4,310,928	20.205	3.37%
2023-03-20	20.75	20.70	20.75	20.40	21.80	5,857,868	121,836,695	20.799	19.87	19.82	19.87	19.53	20.87	6,118,189	19.914	-3.94%
2023-03-17	21.60	21.55	21.60	20.50	21.70	7,985,095	169,832,119	21.269	20.68	20.63	20.68	19.63	20.78	8,339,950	20.364	5.88%
2023-03-16	20.40	20.40	20.45	20.10	20.95	4,833,989	99,135,970	20.508	19.53	19.53	19.58	19.24	20.06	5,048,810	19.636	-1.69%
2023-03-15	20.75	20.75	20.80	20.35	21.25	6,999,593	145,111,321	20.731	19.87	19.87	19.91	19.48	20.35	7,310,652	19.849	2.72%
2023-03-14	20.20	20.15	20.20	20.00	21.45	10,517,993	215,139,894	20.455	19.34	19.29	19.34	19.15	20.54	10,985,409	19.584	-5.61%
2023-03-13	21.40	21.40	21.45	21.10	22.00	10,652,474	228,826,141	21.481	20.49	20.49	20.54	20.20	21.06	11,125,866	20.567	-0.70%
2023-03-10	21.55	21.55	21.60	21.20	22.70	18,309,616	396,782,133	21.671	20.63	20.63	20.68	20.30	21.73	19,123,289	20.749	-5.69%
2023-03-09	22.85	22.80	22.85	22.80	23.60	4,207,874	97,497,600	23.170	21.88	21.83	21.88	21.83	22.60	4,394,870	22.184	-2.14%
2023-03-08	23.35	23.25	23.35	23.10	23.65	4,375,328	102,027,901	23.319	22.36	22.26	22.36	22.12	22.64	4,569,766	22.327	-3.51%
2023-03-07	24.20	24.10	24.20	23.80	24.70	5,059,011	122,278,678	24.171	23.17	23.07	23.17	22.79	23.65	5,283,832	23.142	0.41%
2023-03-06	24.10	24.05	24.10	23.55	24.60	4,116,439	98,659,041	23.967	23.07	23.03	23.07	22.55	23.55	4,299,372	22.947	-1.23%
2023-03-03	24.40	24.40	24.45	24.15	24.90	3,263,506	79,745,486	24.436	23.36	23.36	23.41	23.12	23.84	3,408,535	23.396	0.00%
2023-03-02	24.40	24.40	24.45	24.20	24.90	2,922,949	71,434,279	24.439	23.36	23.36	23.41	23.17	23.84	3,052,844	23.399	-0.41%
2023-03-01	24.50	24.50	24.55	22.80	24.80	8,084,376	194,694,371	24.083	23.46	23.46	23.51	21.83	23.74	8,443,643	23.058	7.22%
2023-02-28	22.85	22.85	22.95	22.50	23.65	7,948,200	182,130,913	22.915	21.88	21.88	21.97	21.54	22.64	8,301,415	21.940	-1.72%
2023-02-27	23.25	23.20	23.25	22.80	24.60	12,427,100	290,036,390	23.339	22.26	22.21	22.26	21.83	23.55	12,979,356	22.346	-7.00%
2023-02-24	25.00	24.95	25.00	24.85	25.65	6,448,426	162,703,527	25.232	23.94	23.89	23.94	23.79	24.56	6,734,992	24.158	-0.60%
2023-02-23	25.15	25.15	25.20	24.40	25.60	5,375,564	134,711,995	25.060	24.08	24.08	24.13	23.36	24.51	5,614,452	23.994	1.41%
2023-02-22	24.80	24.75	24.80	24.60	25.60	4,178,218	104,156,151	24.928	23.74	23.70	23.74	23.55	24.51	4,363,896	23.868	-2.17%
2023-02-21	25.35	25.35	25.40	25.20	26.15	2,925,495	74,923,464	25.611	24.27	24.27	24.32	24.13	25.04	3,055,503	24.521	-1.74%
2023-02-20	25.80	25.75	25.80	25.20	26.15	5,214,849	133,640,782	25.627	24.70	24.65	24.70	24.13	25.04	5,446,595	24.537	-1.15%
2023-02-17	26.10	26.00	26.10	25.80	26.80	4,014,222	104,738,659	26.092	24.99	24.89	24.99	24.70	25.66	4,192,613	24.982	-1.69%
2023-02-16	26.55	26.50	26.55	26.30	27.20	3,989,979	106,639,596	26.727	25.42	25.37	25.42	25.18	26.04	4,167,292	25.590	1.53%
2023-02-15	26.15	26.15	26.20	26.00	27.00	3,775,222	99,464,843	26.347	25.04	25.04	25.09	24.89	25.85	3,942,991	25.226	-0.57%
2023-02-14	26.30	26.25	26.30	26.10	26.70	2,829,539	74,432,636	26.306	25.18	25.13	25.18	24.99	25.56	2,955,283	25.186	-1.13%
2023-02-13	26.60	26.60	26.65	26.30	27.60	5,411,806	143,863,120	26.583	25.47	25.47	25.52	25.18	26.43	5,652,305	25.452	-3.10%
2023-02-10	27.45	27.45	27.50	27.20	28.15	3,636,530	100,495,603	27.635	26.28	26.28	26.33	26.04	26.95	3,798,136	26.459	-2.14%
2023-02-09	28.05	28.05	28.10	26.20	28.30	5,078,979	139,534,690	27.473	26.86	26.86	26.90	25.09	27.10	5,304,687	26.304	5.45%
2023-02-08	26.60	26.60	26.65	26.60	27.60	3,018,875	80,927,878	26.807	25.47	25.47	25.52	25.47	26.43	3,153,033	25.667	-1.30%
2023-02-07	26.95	26.90	26.95	26.85	27.70	3,923,454	106,799,785	27.221	25.80	25.76	25.80	25.71	26.52	4,097,811	26.063	0.94%
2023-02-06	26.70	26.65	26.70	26.60	27.40	3,113,533	83,669,866	26.873	25.56	25.52	25.56	25.47	26.23	3,251,897	25.730	-3.44%
2023-02-03	27.65	27.65	27.70	27.40	28.20	3,241,254	89,751,654	27.690	26.47	26.47	26.52	26.23	27.00	3,385,294	26.512	-0.90%
2023-02-02	27.90	27.85	27.90	27.70	29.00	4,878,614	138,265,796	28.341	26.71	26.67	26.71	26.52	27.77	5,095,418	27.135	-0.89%
2023-02-01	28.15	28.15	28.20	26.90	28.15	7,255,788	201,319,052	27.746	26.95	26.95	27.00	25.76	26.95	7,578,233	26.565	4.07%
2023-01-31	27.05	27.05	27.10	26.60	27.90	7,578,703	205,543,082	27.121	25.90	25.90	25.95	25.47	26.71	7,915,498	25.967	-0.37%
2023-01-30	27.15	27.10	27.15	27.05	28.20	8,252,302	226,945,014	27.501	25.99	25.95	25.99	25.90	27.00	8,619,031	26.331	-3.89%
2023-01-27	28.25	28.20	28.25	27.90	29.10	4,105,597	116,628,788	28.407	27.05	27.00	27.05	26.71	27.86	4,288,048	27.199	0.18%
2023-01-26	28.20	28.15	28.20	26.95	28.35	5,946,876	165,862,656	27.891	27.00	26.95	27.00	25.80	27.14	6,211,153	26.704	4.64%
2023-01-20	26.95	26.95	27.00	25.80	27.00	4,465,971	119,440,365	26.745	25.80	25.80	25.85	24.70	25.85	4,664,437	25.607	3.65%
2023-01-19	26.00	25.95	26.00	25.60	26.20	1,876,332	48,612,357	25.908	24.89	24.85	24.89	24.51	25.09	1,959,715	24.806	-0.76%
2023-01-18	26.20	26.15	26.20	25.10	26.20	5,353,345	138,619,805	25.894	25.09	25.04	25.09	24.03	25.09	5,591,246	24.792	3.56%
2023-01-17	25.30	25.20	25.30	25.10	26.20	5,128,940	131,008,246	25.543	24.22	24.13	24.22	24.03	25.09	5,356,868	24.456	-0.39%
2023-01-16	25.40	25.40	25.45	25.20	26.30	5,422,231	139,368,220	25.703	24.32	24.32	24.37	24.13	25.18	5,663,193	24.609	-0.97%
2023-01-13	25.65	25.60	25.65	25.05	25.80	3,568,636	90,798,836	25.444	24.56	24.51	24.56	23.98	24.70	3,727,225	24.361	0.79%
2023-01-12	25.45	25.40	25.45	25.00	26.30	7,536,050	192,349,617	25.524	24.37	24.32	24.37	23.94	25.18	7,870,949	24.438	1.60%
2023-01-11	25.05	25.05	25.10	24.80	25.75	4,588,365	116,279,152	25.342	23.98	23.98	24.03	23.74	24.65	4,792,270	24.264	-0.99%
2023-01-10	25.30	25.25	25.30	24.65	25.65	6,359,256	160,379,613	25.220	24.22	24.18	24.22	23.60	24.56	6,641,859	24.147	2.64%
2023-01-09	24.65	24.60	24.65	24.40	25.15	5,444,298	134,820,650	24.764	23.60	23.55	23.60	23.36	24.08	5,686,241	23.710	0.82%
2023-01-06	24.45	24.40	24.45	24.15	25.15	5,267,278	129,219,280	24.533	23.41	23.36	23.41	23.12	24.08	5,501,354	23.489	-1.61%
2023-01-05	24.85	24.85	24.90	24.55	25.45	6,845,515	171,133,123	24.999	23.79	23.79	23.84	23.51	24.37	7,149,727	23.936	1.22%
2023-01-04	24.55	24.50	24.55	24.05	25.90	11,605,317	284,950,914	24.554	23.51	23.46	23.51	23.03	24.80	12,121,053	23.509	-4.10%
2023-01-03	25.60	25.55	25.60	24.30	25.60	3,469,825	87,362,386	25.178	24.51	24.46	24.51	23.27	24.51	3,624,023	24.106	1.99%
2022-12-30	25.10	25.10	25.15	24.85	25.60	3,087,487	77,706,828	25.168	24.03	24.03	24.08	23.79	24.51	3,224,694	24.097	1.41%
2022-12-29	24.75	24.70	24.75	24.40	25.05	3,128,283	77,068,493	24.636	23.70	23.65	23.70	23.36	23.98	3,267,303	23.588	-1.20%
2022-12-28	25.05	25.00	25.05	24.45	25.65	8,516,790	213,629,943	25.083	23.98	23.94	23.98	23.41	24.56	8,895,273	24.016	3.73%
2022-12-23	24.15	24.10	24.15	24.00	26.95	22,128,660	547,273,368	24.731	23.12	23.07	23.12	22.98	25.80	23,112,049	23.679	-10.39%
2022-12-22	26.95	26.95	27.00	26.50	27.40	9,237,982	249,603,517	27.019	25.80	25.80	25.85	25.37	26.23	9,648,514	25.870	1.51%
2022-12-21	26.55	26.45	26.55	26.20	26.85	2,916,409	77,602,559	26.609	25.42	25.32	25.42	25.09	25.71	3,046,013	25.477	0.95%
2022-12-20	26.30	26.30	26.35	26.10	27.05	2,836,705	74,668,778	26.322	25.18	25.18	25.23	24.99	25.90	2,962,767	25.202	-2.05%
2022-12-19	26.85	26.75	26.85	26.45	27.15	4,408,149	118,192,689	26.812	25.71	25.61	25.71	25.32	25.99	4,604,046	25.671	0.37%
2022-12-16	26.75	26.55	26.75	25.90	27.00	8,993,179	239,492,885	26.631	25.61	25.42	25.61	24.80	25.85	9,392,833	25.497	1.71%
2022-12-15	26.30	26.30	26.40	26.20	27.40	5,484,264	145,752,959	26.577	25.18	25.18	25.28	25.09	26.23	5,727,983	25.446	-4.19%
2022-12-14	27.45	27.35	27.45	26.75	27.70	3,776,177	102,590,098	27.168	26.28	26.19	26.28	25.61	26.52	3,943,989	26.012	1.29%
2022-12-13	27.10	27.05	27.10	26.55	27.85	5,501,378	149,362,027	27.150	25.95	25.90	25.95	25.42	26.67	5,745,857	25.995	0.56%
2022-12-12	26.95	26.90	26.95	26.45	27.50	5,915,122	160,275,091	27.096	25.80	25.76	25.80	25.32	26.33	6,177,988	25.943	-1.10%
2022-12-09	27.25	27.25	27.30	26.25	27.45	8,880,596	240,588,098	27.091	26.09	26.09	26.14	25.13	26.28	9,275,246	25.939	3.81%
2022-12-08	26.25	26.20	26.25	25.20	26.45	5,407,083	140,515,774	25.987	25.13	25.09	25.13	24.13	25.32	5,647,372	24.882	4.79%
2022-12-07	25.05	25.05	25.10	24.95	27.40	12,474,633	326,922,073	26.207	23.98	23.98	24.03	23.89	26.23	13,029,001	25.092	-6.53%
2022-12-06	26.80	26.80	26.85	25.50	28.10	18,215,647	493,904,638	27.114	25.66	25.66	25.71	24.42	26.90	19,025,144	25.961	2.88%
2022-12-05	26.05	26.05	26.10	25.30	26.20	12,800,798	330,901,715	25.850	24.94	24.94	24.99	24.22	25.09	13,369,661	24.750	2.96%
2022-12-02	25.30	25.25	25.30	24.80	25.90	9,404,428	237,779,038	25.284	24.22	24.18	24.22	23.74	24.80	9,822,357	24.208	0.60%
2022-12-01	25.15	25.10	25.15	24.60	26.40	13,377,635	337,342,190	25.217	24.08	24.03	24.08	23.55	25.28	13,972,132	24.144	-0.98%
2022-11-30	25.40	25.35	25.40	24.05	25.40	12,382,751	309,268,289	24.976	24.32	24.27	24.32	23.03	24.32	12,933,036	23.913	3.46%
2022-11-29	24.55	24.50	24.55	23.30	24.60	10,320,000	248,686,996	24.098	23.51	23.46	23.51	22.31	23.55	10,778,617	23.072	5.14%
2022-11-28	23.35	23.30	23.35	21.85	23.40	7,104,568	162,270,213	22.840	22.36	22.31	22.36	20.92	22.40	7,420,292	21.868	1.30%
2022-11-25	23.05	23.00	23.05	22.65	23.80	5,590,127	130,182,135	23.288	22.07	22.02	22.07	21.69	22.79	5,838,550	22.297	-0.22%
2022-11-24	23.10	23.10	23.15	22.20	23.25	8,166,518	186,880,606	22.884	22.12	22.12	22.16	21.26	22.26	8,529,435	21.910	5.24%
2022-11-23	21.95	21.90	21.95	21.55	22.45	4,814,389	105,337,834	21.880	21.02	20.97	21.02	20.63	21.49	5,028,339	20.949	0.23%
2022-11-22	21.90	21.85	21.90	21.75	22.75	6,048,757	134,117,175	22.173	20.97	20.92	20.97	20.82	21.78	6,317,562	21.229	-2.67%
2022-11-21	22.50	22.50	22.55	22.05	23.05	4,823,046	108,279,668	22.451	21.54	21.54	21.59	21.11	22.07	5,037,380	21.495	-2.39%
2022-11-18	23.05	23.00	23.05	22.80	24.35	7,320,422	172,404,847	23.551	22.07	22.02	22.07	21.83	23.31	7,645,739	22.549	-3.15%
2022-11-17	23.80	23.80	23.85	23.00	24.50	11,487,838	269,022,703	23.418	22.79	22.79	22.84	22.02	23.46	11,998,353	22.422	-3.05%
2022-11-16	24.55	24.50	24.55	24.25	26.00	13,177,723	327,336,892	24.840	23.51	23.46	23.51	23.22	24.89	13,763,336	23.783	-0.61%
2022-11-15	24.70	24.65	24.70	23.30	25.10	15,140,100	368,403,085	24.333	23.65	23.60	23.65	22.31	24.03	15,812,920	23.298	1.65%
2022-11-14	24.30	24.25	24.30	24.00	25.50	14,746,394	361,542,492	24.517	23.27	23.22	23.27	22.98	24.42	15,401,718	23.474	-1.02%
2022-11-11	24.55	24.50	24.55	23.40	24.75	15,714,669	377,774,808	24.040	23.51	23.46	23.51	22.40	23.70	16,413,023	23.017	8.15%
2022-11-10	22.70	22.65	22.70	21.70	23.50	8,935,907	204,143,091	22.845	21.73	21.69	21.73	20.78	22.50	9,333,015	21.873	-0.22%
2022-11-09	22.75	22.75	22.80	22.45	24.50	14,202,403	329,321,140	23.188	21.78	21.78	21.83	21.49	23.46	14,833,553	22.201	-2.78%
2022-11-08	23.40	23.35	23.40	22.95	25.00	14,217,251	335,100,337	23.570	22.40	22.36	22.40	21.97	23.94	14,849,060	22.567	-5.65%
2022-11-07	24.80	24.75	24.80	23.40	25.10	12,450,399	305,779,897	24.560	23.74	23.70	23.74	22.40	24.03	13,003,690	23.515	2.06%
2022-11-04	24.30	24.15	24.30	23.00	24.80	17,704,813	426,114,990	24.068	23.27	23.12	23.27	22.02	23.74	18,491,608	23.044	5.65%
2022-11-03	23.00	22.95	23.00	22.80	25.10	17,287,574	406,554,822	23.517	22.02	21.97	22.02	21.83	24.03	18,055,827	22.517	-5.35%
2022-11-02	24.30	24.30	24.35	23.25	24.50	10,426,793	251,256,241	24.097	23.27	23.27	23.31	22.26	23.46	10,890,156	23.072	2.10%
2022-11-01	23.80	23.70	23.80	22.65	24.15	20,219,171	476,884,429	23.586	22.79	22.69	22.79	21.69	23.12	21,117,703	22.582	4.39%
2022-10-31	22.80	22.75	22.80	20.40	23.50	26,490,568	596,799,711	22.529	21.83	21.78	21.83	19.53	22.50	27,667,799	21.570	13.43%
2022-10-28	20.10	20.05	20.10	19.92	21.30	9,564,743	195,209,927	20.409	19.24	19.20	19.24	19.07	20.39	9,989,797	19.541	-4.51%
2022-10-27	21.05	21.00	21.05	21.00	21.90	10,891,502	232,736,861	21.369	20.15	20.11	20.15	20.11	20.97	11,375,516	20.459	-0.24%
2022-10-26	21.10	21.05	21.10	19.88	21.30	13,012,631	271,922,654	20.897	20.20	20.15	20.20	19.03	20.39	13,590,907	20.008	5.61%
2022-10-25	19.98	19.96	19.98	18.32	20.50	12,419,682	244,528,828	19.689	19.13	19.11	19.13	17.54	19.63	12,971,608	18.851	5.60%
2022-10-24	18.92	18.92	18.94	18.66	20.35	11,315,333	218,686,520	19.327	18.11	18.11	18.13	17.87	19.48	11,818,182	18.504	-5.40%
2022-10-21	20.00	19.98	20.00	19.72	20.50	7,991,969	160,224,747	20.048	19.15	19.13	19.15	18.88	19.63	8,347,129	19.195	-0.25%
2022-10-20	20.05	20.00	20.05	18.50	20.40	14,417,537	284,876,938	19.759	19.20	19.15	19.20	17.71	19.53	15,058,247	18.918	4.75%
2022-10-19	19.14	19.14	19.16	19.12	20.25	9,053,877	177,713,530	19.628	18.33	18.33	18.34	18.31	19.39	9,456,228	18.793	-5.01%
2022-10-18	20.15	20.10	20.15	18.60	20.30	14,521,294	285,116,070	19.634	19.29	19.24	19.29	17.81	19.44	15,166,615	18.799	10.71%
2022-10-17	18.20	18.20	18.28	17.38	18.58	7,248,050	130,755,055	18.040	17.43	17.43	17.50	16.64	17.79	7,570,151	17.272	2.13%
2022-10-14	17.82	17.82	17.86	17.42	18.34	10,259,122	184,495,968	17.984	17.06	17.06	17.10	16.68	17.56	10,715,034	17.218	3.97%
2022-10-13	17.14	17.12	17.14	17.04	18.30	7,761,421	136,196,321	17.548	16.41	16.39	16.41	16.31	17.52	8,106,336	16.801	-2.83%
2022-10-12	17.64	17.64	17.66	16.54	18.14	14,864,516	258,687,283	17.403	16.89	16.89	16.91	15.84	17.37	15,525,090	16.663	3.64%
2022-10-11	17.02	17.02	17.04	16.76	17.36	8,082,841	138,093,975	17.085	16.30	16.30	16.31	16.05	16.62	8,442,039	16.358	-0.23%
2022-10-10	17.06	17.06	17.08	16.90	19.00	15,313,054	266,396,950	17.397	16.33	16.33	16.35	16.18	18.19	15,993,560	16.657	-10.96%
2022-10-07	19.16	19.14	19.16	19.16	19.90	3,636,151	70,324,151	19.340	18.34	18.33	18.34	18.34	19.05	3,797,740	18.517	-3.82%
2022-10-06	19.92	19.92	20.00	19.60	20.55	3,821,184	76,061,105	19.905	19.07	19.07	19.15	18.77	19.68	3,990,996	19.058	-3.07%
2022-10-05	20.55	20.50	20.55	19.60	20.55	6,956,156	140,545,318	20.205	19.68	19.63	19.68	18.77	19.68	7,265,285	19.345	9.54%
2022-10-03	18.76	18.74	18.76	18.50	19.30	2,653,302	49,781,740	18.762	17.96	17.94	17.96	17.71	18.48	2,771,214	17.964	-1.05%
2022-09-30	18.96	18.94	18.96	18.46	19.24	5,425,538	102,321,718	18.859	18.15	18.13	18.15	17.67	18.42	5,666,647	18.057	-1.46%
2022-09-29	19.24	19.24	19.26	18.98	20.60	6,349,000	123,573,097	19.463	18.42	18.42	18.44	18.17	19.72	6,631,147	18.635	-3.32%
2022-09-28	19.90	19.90	19.92	19.78	20.80	9,765,281	195,533,173	20.023	19.05	19.05	19.07	18.94	19.91	10,199,246	19.171	-4.78%
2022-09-27	20.90	20.85	20.90	20.40	21.90	10,918,755	227,044,738	20.794	20.01	19.96	20.01	19.53	20.97	11,403,980	19.909	-2.56%
2022-09-26	21.45	21.45	21.50	20.70	21.75	6,966,352	149,007,405	21.390	20.54	20.54	20.59	19.82	20.82	7,275,934	20.479	0.70%
2022-09-23	21.30	21.30	21.35	21.00	22.30	6,243,798	133,450,032	21.373	20.39	20.39	20.44	20.11	21.35	6,521,270	20.464	-2.96%
2022-09-22	21.95	21.95	22.00	21.45	22.55	6,354,003	139,816,197	22.004	21.02	21.02	21.06	20.54	21.59	6,636,373	21.068	-1.35%
2022-09-21	22.25	22.20	22.25	21.85	22.75	8,569,214	191,229,193	22.316	21.30	21.26	21.30	20.92	21.78	8,950,027	21.366	-3.05%
2022-09-20	22.95	22.95	23.00	22.65	23.70	8,815,306	203,562,647	23.092	21.97	21.97	22.02	21.69	22.69	9,207,055	22.109	1.10%
2022-09-19	22.70	22.65	22.70	22.15	23.50	8,783,775	199,098,152	22.667	21.73	21.69	21.73	21.21	22.50	9,174,123	21.702	-1.30%
2022-09-16	23.00	22.95	23.00	22.80	23.95	9,772,993	227,277,131	23.256	22.02	21.97	22.02	21.83	22.93	10,207,301	22.266	-4.17%
2022-09-15	24.00	23.95	24.00	23.30	24.55	10,736,753	256,973,789	23.934	22.98	22.93	22.98	22.31	23.51	11,213,890	22.916	0.00%
2022-09-14	24.00	23.95	24.00	23.85	24.75	14,457,833	350,694,565	24.256	22.98	22.93	22.98	22.84	23.70	15,100,334	23.224	-4.57%
2022-09-13	25.15	25.10	25.15	23.80	26.20	23,091,191	583,835,530	25.284	24.08	24.03	24.08	22.79	25.09	24,117,355	24.208	6.34%
2022-09-09	23.65	23.60	23.65	23.30	24.15	8,662,334	205,079,863	23.675	22.64	22.60	22.64	22.31	23.12	9,047,285	22.668	-1.25%
2022-09-08	23.95	23.95	24.00	23.75	25.00	12,443,733	301,239,245	24.208	22.93	22.93	22.98	22.74	23.94	12,996,728	23.178	-1.64%
2022-09-07	24.35	24.35	24.40	21.85	24.70	25,950,541	615,683,040	23.725	23.31	23.31	23.36	20.92	23.65	27,103,773	22.716	7.74%
2022-09-06	22.60	22.55	22.60	21.40	22.70	9,585,027	211,923,624	22.110	21.64	21.59	21.64	20.49	21.73	10,010,982	21.169	4.63%
2022-09-05	21.60	21.55	21.60	20.95	21.85	8,566,786	184,322,176	21.516	20.68	20.63	20.68	20.06	20.92	8,947,491	20.600	-1.14%
2022-09-02	21.85	21.85	21.90	21.55	22.50	13,216,000	289,670,499	21.918	20.92	20.92	20.97	20.63	21.54	13,803,314	20.986	-1.35%
2022-09-01	22.15	22.10	22.15	20.80	22.80	22,121,164	486,757,872	22.004	21.21	21.16	21.21	19.91	21.83	23,104,220	21.068	5.98%
2022-08-31	20.90	20.85	20.90	19.50	20.95	15,902,222	324,011,214	20.375	20.01	19.96	20.01	18.67	20.06	16,608,911	19.508	1.70%
2022-08-30	20.55	20.50	20.55	18.52	20.80	19,934,052	390,943,117	19.612	19.68	19.63	19.68	17.73	19.91	20,819,914	18.777	1.23%
2022-08-29	20.30	20.30	20.35	20.00	20.50	4,226,691	85,427,008	20.211	19.44	19.44	19.48	19.15	19.63	4,414,524	19.351	-1.93%
2022-08-26	20.70	20.65	20.70	20.50	21.75	10,875,000	228,825,316	21.041	19.82	19.77	19.82	19.63	20.82	11,358,281	20.146	0.49%
2022-08-25	20.60	20.55	20.60	19.86	20.65	4,457,138	90,763,071	20.364	19.72	19.68	19.72	19.01	19.77	4,655,212	19.497	3.83%
2022-08-24	19.84	19.80	19.84	19.72	20.55	5,310,204	106,102,133	19.981	19.00	18.96	19.00	18.88	19.68	5,546,187	19.131	-2.51%
2022-08-23	20.35	20.35	20.40	20.05	20.60	4,327,003	87,588,877	20.242	19.48	19.48	19.53	19.20	19.72	4,519,293	19.381	-1.21%
2022-08-22	20.60	20.55	20.60	20.00	21.40	10,234,046	209,651,704	20.486	19.72	19.68	19.72	19.15	20.49	10,688,843	19.614	-3.74%
2022-08-19	21.40	21.35	21.40	21.20	21.80	2,585,446	55,472,916	21.456	20.49	20.44	20.49	20.30	20.87	2,700,342	20.543	-0.93%
2022-08-18	21.60	21.60	21.65	21.50	22.20	4,614,474	100,371,552	21.752	20.68	20.68	20.73	20.59	21.26	4,819,540	20.826	-1.14%
2022-08-17	21.85	21.80	21.85	20.90	22.25	7,194,000	156,423,144	21.744	20.92	20.87	20.92	20.01	21.30	7,513,699	20.818	1.86%
2022-08-16	21.45	21.40	21.45	21.05	22.00	3,879,582	83,218,731	21.450	20.54	20.49	20.54	20.15	21.06	4,051,989	20.538	-0.92%
2022-08-15	21.65	21.60	21.65	21.55	22.50	5,174,767	113,367,546	21.908	20.73	20.68	20.73	20.63	21.54	5,404,732	20.976	-0.46%
2022-08-12	21.75	21.70	21.75	21.50	22.20	5,076,940	110,873,010	21.839	20.82	20.78	20.82	20.59	21.26	5,302,557	20.909	-0.23%
2022-08-11	21.80	21.75	21.80	21.25	21.90	7,380,625	159,380,522	21.594	20.87	20.82	20.87	20.35	20.97	7,708,617	20.676	3.07%
2022-08-10	21.15	21.10	21.15	20.90	21.85	6,250,739	132,371,624	21.177	20.25	20.20	20.25	20.01	20.92	6,528,520	20.276	-3.42%
2022-08-09	21.90	21.85	21.90	21.40	22.55	6,364,299	138,625,432	21.782	20.97	20.92	20.97	20.49	21.59	6,647,126	20.855	-2.23%
2022-08-08	22.40	22.40	22.45	21.80	22.60	9,225,281	205,944,578	22.324	21.45	21.45	21.49	20.87	21.64	9,635,249	21.374	0.90%
2022-08-05	22.20	22.15	22.20	21.80	22.50	7,510,543	166,481,249	22.166	21.26	21.21	21.26	20.87	21.54	7,844,309	21.223	1.37%
2022-08-04	21.90	21.85	21.90	20.55	22.50	16,708,799	361,833,345	21.655	20.97	20.92	20.97	19.68	21.54	17,451,332	20.734	9.50%
2022-08-03	20.00	19.98	20.00	19.92	20.95	6,397,481	129,914,519	20.307	19.15	19.13	19.15	19.07	20.06	6,681,783	19.443	-1.48%
2022-08-02	20.30	20.25	20.30	19.54	20.65	8,093,076	162,315,574	20.056	19.44	19.39	19.44	18.71	19.77	8,452,729	19.203	-1.93%
2022-08-01	20.70	20.65	20.70	19.44	21.10	8,769,532	179,903,786	20.515	19.82	19.77	19.82	18.61	20.20	9,159,247	19.642	2.73%
2022-07-29	20.15	20.15	20.20	20.05	21.50	11,209,278	228,749,215	20.407	19.29	19.29	19.34	19.20	20.59	11,707,414	19.539	-6.06%
2022-07-28	21.45	21.40	21.45	20.50	22.05	13,487,018	289,960,576	21.499	20.54	20.49	20.54	19.63	21.11	14,086,376	20.584	5.67%
2022-07-27	20.30	20.25	20.30	20.10	20.60	4,978,900	101,333,406	20.353	19.44	19.39	19.44	19.24	19.72	5,200,160	19.487	-0.25%
2022-07-26	20.35	20.35	20.40	19.84	20.50	7,454,567	150,311,883	20.164	19.48	19.48	19.53	19.00	19.63	7,785,845	19.306	1.24%
2022-07-25	20.10	20.05	20.10	19.76	20.60	10,241,450	204,209,389	19.940	19.24	19.20	19.24	18.92	19.72	10,696,576	19.091	-2.43%
2022-07-22	20.60	20.55	20.60	20.00	21.45	9,409,278	193,148,432	20.527	19.72	19.68	19.72	19.15	20.54	9,827,423	19.654	-2.37%
2022-07-21	21.10	21.10	21.15	21.00	21.75	5,104,449	108,700,102	21.295	20.20	20.20	20.25	20.11	20.82	5,331,289	20.389	-0.47%
2022-07-20	21.20	21.15	21.20	20.80	21.60	8,546,457	180,926,865	21.170	20.30	20.25	20.30	19.91	20.68	8,926,258	20.269	1.44%
2022-07-19	20.90	20.90	20.95	20.70	22.90	17,501,862	375,130,543	21.434	20.01	20.01	20.06	19.82	21.93	18,279,638	20.522	-8.93%
2022-07-18	22.95	22.85	22.95	21.10	23.05	10,694,972	239,766,627	22.419	21.97	21.88	21.97	20.20	22.07	11,170,253	21.465	2.68%
2022-07-15	22.35	22.35	22.40	22.15	23.50	13,378,880	304,431,947	22.755	21.40	21.40	21.45	21.21	22.50	13,973,432	21.786	-0.22%
2022-07-14	22.40	22.40	22.45	21.05	23.00	19,480,871	434,902,760	22.325	21.45	21.45	21.49	20.15	22.02	20,346,594	21.375	6.16%
2022-07-13	21.10	21.10	21.15	20.50	21.55	9,506,050	200,362,393	21.077	20.20	20.20	20.25	19.63	20.63	9,928,495	20.181	-0.24%
2022-07-12	21.15	21.10	21.15	20.55	22.65	19,263,921	409,971,561	21.282	20.25	20.20	20.25	19.68	21.69	20,120,003	20.376	-3.64%
2022-07-11	21.95	21.90	21.95	21.50	23.00	10,286,734	225,338,797	21.906	21.02	20.97	21.02	20.59	22.02	10,743,873	20.974	-4.36%
2022-07-08	22.95	22.90	22.95	22.60	23.65	10,664,907	245,400,907	23.010	21.97	21.93	21.97	21.64	22.64	11,138,852	22.031	-0.22%
2022-07-07	23.00	22.95	23.00	21.60	23.20	25,931,177	578,721,915	22.318	22.02	21.97	22.02	20.68	22.21	27,083,549	21.368	-1.08%
2022-07-06	23.25	23.20	23.25	22.65	24.35	18,713,128	436,284,336	23.314	22.26	22.21	22.26	21.69	23.31	19,544,732	22.322	-1.90%
2022-07-05	23.70	23.65	23.70	23.25	25.20	17,198,929	410,199,067	23.850	22.69	22.64	22.69	22.26	24.13	17,963,243	22.835	-2.87%
2022-07-04	24.40	24.35	24.40	24.05	25.20	10,647,410	261,238,369	24.535	23.36	23.31	23.36	23.03	24.13	11,120,577	23.491	-1.41%
2022-06-30	24.75	24.75	24.80	24.35	25.70	17,488,145	435,657,892	24.912	23.70	23.70	23.74	23.31	24.61	18,265,312	23.852	-2.75%
2022-06-29	25.45	25.40	25.45	24.75	26.70	30,011,945	764,664,000	25.479	24.37	24.32	24.37	23.70	25.56	31,345,665	24.395	-2.12%
2022-06-28	26.00	25.95	26.00	22.70	26.10	48,253,827	1,210,316,460	25.082	24.89	24.85	24.89	21.73	24.99	50,398,209	24.015	12.07%
2022-06-27	23.20	23.15	23.20	20.30	24.30	48,646,498	1,114,306,286	22.906	22.21	22.16	22.21	19.44	23.27	50,808,330	21.932	14.85%
2022-06-24	20.20	20.15	20.20	19.64	20.45	10,400,374	208,231,533	20.022	19.34	19.29	19.34	18.80	19.58	10,862,563	19.170	2.23%
2022-06-23	19.76	19.74	19.76	19.20	19.98	13,471,801	265,074,970	19.676	18.92	18.90	18.92	18.38	19.13	14,070,483	18.839	3.67%
2022-06-22	19.06	19.04	19.06	19.00	20.85	18,411,752	361,189,682	19.617	18.25	18.23	18.25	18.19	19.96	19,229,963	18.783	-7.25%
2022-06-21	20.55	20.50	20.55	19.68	20.95	11,313,693	229,689,478	20.302	19.68	19.63	19.68	18.84	20.06	11,816,469	19.438	2.96%
2022-06-20	19.96	19.94	19.96	19.34	20.25	11,922,589	236,385,722	19.827	19.11	19.09	19.11	18.52	19.39	12,452,424	18.983	2.78%
2022-06-17	19.42	19.42	19.46	19.30	20.40	17,733,085	349,177,422	19.691	18.59	18.59	18.63	18.48	19.53	18,521,137	18.853	-2.22%
2022-06-16	19.86	19.82	19.86	19.50	20.75	20,364,819	407,907,937	20.030	19.01	18.98	19.01	18.67	19.87	21,269,824	19.178	2.37%
2022-06-15	19.40	19.38	19.40	19.00	20.30	19,147,455	375,503,781	19.611	18.57	18.56	18.57	18.19	19.44	19,998,361	18.777	2.54%
2022-06-14	18.92	18.92	18.96	18.28	19.42	30,216,571	571,822,626	18.924	18.11	18.11	18.15	17.50	18.59	31,559,384	18.119	-3.67%
2022-06-13	19.64	19.62	19.64	19.58	22.20	52,861,762	1,094,626,483	20.707	18.80	18.79	18.80	18.75	21.26	55,210,919	19.826	-4.10%
2022-06-10	20.60	20.55	20.60	17.88	20.75	24,175,583	480,296,858	19.867	19.61	19.56	19.61	17.02	19.75	25,399,250	18.910	12.08%
2022-06-09	18.38	18.38	18.40	18.26	20.15	16,852,049	319,912,956	18.984	17.49	17.49	17.51	17.38	19.18	17,705,029	18.069	-4.07%
2022-06-08	19.16	19.16	19.18	18.42	19.36	17,202,948	326,199,092	18.962	18.24	18.24	18.26	17.53	18.43	18,073,689	18.048	5.04%
2022-06-07	18.24	18.22	18.24	18.00	18.88	12,079,709	222,248,514	18.399	17.36	17.34	17.36	17.13	17.97	12,691,133	17.512	-3.59%
2022-06-06	18.92	18.90	18.92	17.28	19.10	18,121,331	331,804,143	18.310	18.01	17.99	18.01	16.45	18.18	19,038,557	17.428	9.62%
2022-06-02	17.26	17.26	17.28	16.82	17.34	5,392,288	91,960,027	17.054	16.43	16.43	16.45	16.01	16.50	5,665,223	16.232	0.94%
2022-06-01	17.10	17.08	17.10	16.86	17.34	7,582,105	129,682,622	17.104	16.28	16.26	16.28	16.05	16.50	7,965,879	16.280	-1.84%
2022-05-31	17.42	17.40	17.42	16.08	17.46	17,121,030	292,097,762	17.061	16.58	16.56	16.58	15.31	16.62	17,987,625	16.239	6.87%
2022-05-30	16.30	16.28	16.30	16.04	16.42	6,223,884	101,238,050	16.266	15.51	15.50	15.51	15.27	15.63	6,538,911	15.482	1.75%
2022-05-27	16.02	16.02	16.04	15.74	16.72	9,412,640	151,025,710	16.045	15.25	15.25	15.27	14.98	15.91	9,889,069	15.272	1.78%
2022-05-26	15.74	15.74	15.76	14.98	16.08	9,291,921	145,762,599	15.687	14.98	14.98	15.00	14.26	15.31	9,762,239	14.931	2.47%
2022-05-25	15.36	15.34	15.36	14.98	15.52	5,149,873	78,725,153	15.287	14.62	14.60	14.62	14.26	14.77	5,410,538	14.550	1.86%
2022-05-24	15.08	15.06	15.08	15.02	15.92	5,019,693	76,914,526	15.323	14.35	14.33	14.35	14.30	15.15	5,273,769	14.584	-4.68%
2022-05-23	15.82	15.76	15.82	15.60	16.14	4,395,522	69,490,271	15.809	15.06	15.00	15.06	14.85	15.36	4,618,005	15.048	-1.49%
2022-05-20	16.06	16.02	16.06	15.48	16.08	7,942,907	126,037,415	15.868	15.29	15.25	15.29	14.73	15.31	8,344,944	15.103	4.83%
2022-05-19	15.32	15.30	15.32	14.82	15.38	7,895,910	119,554,361	15.141	14.58	14.56	14.58	14.11	14.64	8,295,568	14.412	-1.92%
2022-05-18	15.62	15.60	15.62	15.38	15.88	8,295,300	129,309,925	15.588	14.87	14.85	14.87	14.64	15.11	8,715,173	14.837	-1.39%
2022-05-17	15.84	15.82	15.84	14.52	16.00	15,204,500	236,171,060	15.533	15.08	15.06	15.08	13.82	15.23	15,974,088	14.785	9.09%
2022-05-16	14.52	14.50	14.52	14.32	15.28	6,989,664	102,409,381	14.652	13.82	13.80	13.82	13.63	14.54	7,343,452	13.946	-1.89%
2022-05-13	14.80	14.80	14.82	14.00	14.94	9,946,316	145,264,598	14.605	14.09	14.09	14.11	13.33	14.22	10,449,757	13.901	6.78%
2022-05-12	13.86	13.84	13.86	13.66	14.30	7,795,910	107,803,022	13.828	13.19	13.17	13.19	13.00	13.61	8,190,506	13.162	-3.08%
2022-05-11	14.30	14.28	14.30	13.70	14.74	10,026,086	144,836,036	14.446	13.61	13.59	13.61	13.04	14.03	10,533,565	13.750	4.08%
2022-05-10	13.74	13.72	13.74	13.20	13.98	11,385,183	155,417,324	13.651	13.08	13.06	13.08	12.56	13.31	11,961,453	12.993	-1.72%
2022-05-06	13.98	13.96	13.98	13.86	14.76	9,935,035	140,069,369	14.099	13.31	13.29	13.31	13.19	14.05	10,437,905	13.419	-6.55%
2022-05-05	14.96	14.96	14.98	14.90	16.12	9,522,035	146,668,695	15.403	14.24	14.24	14.26	14.18	15.34	10,004,001	14.661	-4.35%
2022-05-04	15.64	15.60	15.64	15.22	15.70	3,556,241	55,122,738	15.500	14.89	14.85	14.89	14.49	14.94	3,736,243	14.754	-0.13%
2022-05-03	15.66	15.66	15.72	15.60	16.20	8,311,414	131,546,692	15.827	14.91	14.91	14.96	14.85	15.42	8,732,103	15.065	-2.49%
2022-04-29	16.06	16.06	16.08	14.90	16.24	16,969,328	267,992,084	15.793	15.29	15.29	15.31	14.18	15.46	17,828,244	15.032	6.92%
2022-04-28	15.02	15.00	15.02	14.68	15.60	12,280,639	184,084,843	14.990	14.30	14.28	14.30	13.97	14.85	12,902,234	14.268	-1.31%
2022-04-27	15.22	15.22	15.24	13.46	15.30	21,038,715	309,351,507	14.704	14.49	14.49	14.51	12.81	14.56	22,103,607	13.996	11.91%
2022-04-26	13.60	13.58	13.60	13.50	14.14	7,114,301	98,085,031	13.787	12.94	12.93	12.94	12.85	13.46	7,474,397	13.123	-0.29%
2022-04-25	13.64	13.62	13.64	13.40	14.44	7,802,510	107,336,597	13.757	12.98	12.96	12.98	12.75	13.74	8,197,440	13.094	-5.54%
2022-04-22	14.44	14.42	14.44	13.86	14.54	5,832,913	83,171,598	14.259	13.74	13.73	13.74	13.19	13.84	6,128,151	13.572	0.28%
2022-04-21	14.40	14.38	14.40	14.28	14.98	5,013,530	72,721,636	14.505	13.71	13.69	13.71	13.59	14.26	5,267,294	13.806	-3.10%
2022-04-20	14.86	14.86	14.88	14.60	15.14	5,303,265	78,766,415	14.852	14.14	14.14	14.16	13.90	14.41	5,571,694	14.137	1.36%
2022-04-19	14.66	14.60	14.66	14.52	15.16	7,836,758	115,504,575	14.739	13.95	13.90	13.95	13.82	14.43	8,233,422	14.029	-2.66%
2022-04-14	15.06	15.06	15.08	14.86	15.26	8,342,088	125,604,004	15.057	14.33	14.33	14.35	14.14	14.52	8,764,330	14.331	0.94%
2022-04-13	14.92	14.90	14.92	14.82	15.24	5,957,467	89,206,854	14.974	14.20	14.18	14.20	14.11	14.51	6,259,009	14.253	-0.80%
2022-04-12	15.04	15.02	15.04	14.48	15.30	10,507,531	156,527,994	14.897	14.32	14.30	14.32	13.78	14.56	11,039,378	14.179	0.27%
2022-04-11	15.00	14.98	15.00	14.92	15.92	9,568,590	145,138,185	15.168	14.28	14.26	14.28	14.20	15.15	10,052,912	14.437	-5.78%
2022-04-08	15.92	15.92	15.94	15.60	16.10	5,087,486	80,596,730	15.842	15.15	15.15	15.17	14.85	15.32	5,344,993	15.079	0.25%
2022-04-07	15.88	15.86	15.88	15.86	16.68	9,510,745	153,709,619	16.162	15.11	15.10	15.11	15.10	15.88	9,992,139	15.383	-2.58%
2022-04-06	16.30	16.28	16.30	16.10	17.20	13,814,520	226,826,997	16.420	15.51	15.50	15.51	15.32	16.37	14,513,753	15.628	-6.43%
2022-04-04	17.42	17.40	17.42	16.48	17.48	8,010,900	137,433,417	17.156	16.58	16.56	16.58	15.69	16.64	8,416,378	16.329	6.22%
2022-04-01	16.40	16.34	16.40	15.40	16.56	8,777,521	142,319,677	16.214	15.61	15.55	15.61	14.66	15.76	9,221,802	15.433	3.80%
2022-03-31	15.80	15.78	15.80	15.32	16.66	16,697,582	263,012,207	15.752	15.04	15.02	15.04	14.58	15.86	17,542,744	14.993	-3.78%
2022-03-30	16.42	16.40	16.42	15.86	16.70	30,655,508	498,923,734	16.275	15.63	15.61	15.63	15.10	15.90	32,207,162	15.491	-3.98%
2022-03-29	17.10	17.10	17.12	16.86	17.64	10,240,917	175,747,638	17.161	16.28	16.28	16.30	16.05	16.79	10,759,269	16.335	-0.23%
2022-03-28	17.14	17.14	17.16	16.30	17.56	12,007,061	204,272,757	17.013	16.31	16.31	16.33	15.51	16.71	12,614,808	16.193	1.30%
2022-03-25	16.92	16.88	16.92	16.74	18.76	19,741,650	344,564,201	17.454	16.10	16.07	16.10	15.93	17.86	20,740,890	16.613	-7.44%
2022-03-24	18.28	18.26	18.28	18.16	18.98	11,275,479	208,549,344	18.496	17.40	17.38	17.40	17.29	18.07	11,846,197	17.605	-3.89%
2022-03-23	19.02	19.00	19.02	18.80	20.00	12,574,604	243,589,258	19.372	18.10	18.08	18.10	17.89	19.04	13,211,078	18.438	-1.76%
2022-03-22	19.36	19.34	19.36	18.38	19.36	6,252,839	119,067,662	19.042	18.43	18.41	18.43	17.49	18.43	6,569,332	18.125	3.97%
2022-03-21	18.62	18.62	18.64	18.50	19.66	6,238,388	118,690,090	19.026	17.72	17.72	17.74	17.61	18.71	6,554,149	18.109	-1.06%
2022-03-18	18.82	18.82	18.84	18.00	19.14	9,255,391	172,453,689	18.633	17.91	17.91	17.93	17.13	18.22	9,723,860	17.735	-2.79%
2022-03-17	19.36	19.36	19.38	18.76	19.82	12,886,643	247,658,083	19.218	18.43	18.43	18.45	17.86	18.87	13,538,911	18.292	6.02%
2022-03-16	18.26	18.26	18.28	16.18	18.36	17,403,196	304,748,011	17.511	17.38	17.38	17.40	15.40	17.48	18,284,073	16.667	13.00%
2022-03-15	16.16	16.14	16.16	15.72	18.00	17,457,435	293,964,678	16.839	15.38	15.36	15.38	14.96	17.13	18,341,057	16.028	-3.35%
2022-03-14	16.72	16.68	16.72	15.92	17.80	20,814,757	348,578,053	16.747	15.91	15.88	15.91	15.15	16.94	21,868,313	15.940	-8.43%
2022-03-11	18.26	18.24	18.26	17.40	18.50	16,443,659	294,740,488	17.924	17.38	17.36	17.38	16.56	17.61	17,275,968	17.061	-3.08%
2022-03-10	18.84	18.82	18.84	18.60	19.76	6,655,584	125,759,518	18.895	17.93	17.91	17.93	17.70	18.81	6,992,462	17.985	1.84%
2022-03-09	18.50	18.48	18.50	17.84	19.00	10,254,530	187,863,326	18.320	17.61	17.59	17.61	16.98	18.08	10,773,571	17.437	-0.54%
2022-03-08	18.60	18.60	18.62	18.20	19.40	11,139,871	207,935,583	18.666	17.70	17.70	17.72	17.32	18.47	11,703,725	17.767	-3.02%
2022-03-07	19.18	19.12	19.18	18.00	19.46	15,633,365	293,968,681	18.804	18.26	18.20	18.26	17.13	18.52	16,424,661	17.898	-1.64%
2022-03-04	19.50	19.48	19.50	19.34	20.80	14,479,192	284,996,436	19.683	18.56	18.54	18.56	18.41	19.80	15,212,068	18.735	-6.47%
2022-03-03	20.85	20.75	20.85	20.60	21.95	8,727,906	183,173,009	20.987	19.85	19.75	19.85	19.61	20.89	9,169,676	19.976	-3.25%
2022-03-02	21.55	21.50	21.55	21.35	22.40	7,661,871	166,411,309	21.719	20.51	20.46	20.51	20.32	21.32	8,049,683	20.673	-4.65%
2022-03-01	22.60	22.60	22.65	22.00	23.35	7,540,439	171,022,268	22.681	21.51	21.51	21.56	20.94	22.23	7,922,105	21.588	3.20%
2022-02-28	21.90	21.85	21.90	21.35	22.50	4,528,721	98,386,049	21.725	20.84	20.80	20.84	20.32	21.42	4,757,946	20.678	-1.79%
2022-02-25	22.30	22.30	22.35	22.20	22.70	4,700,103	105,583,618	22.464	21.23	21.23	21.27	21.13	21.61	4,938,003	21.382	1.83%
2022-02-24	21.90	21.90	21.95	21.70	23.15	7,974,000	176,652,717	22.154	20.84	20.84	20.89	20.65	22.03	8,377,611	21.086	-6.21%
2022-02-23	23.35	23.35	23.40	22.75	23.55	3,971,911	92,053,060	23.176	22.23	22.23	22.27	21.65	22.42	4,172,953	22.059	1.97%
2022-02-22	22.90	22.85	22.90	22.50	23.80	7,338,802	167,277,805	22.794	21.80	21.75	21.80	21.42	22.65	7,710,261	21.695	-4.18%
2022-02-21	23.90	23.85	23.90	23.60	24.10	4,029,521	95,924,545	23.805	22.75	22.70	22.75	22.46	22.94	4,233,479	22.659	-0.83%
2022-02-18	24.10	24.05	24.10	23.85	24.85	5,600,897	136,069,867	24.294	22.94	22.89	22.94	22.70	23.65	5,884,391	23.124	-3.41%
2022-02-17	24.95	24.90	24.95	24.30	25.40	8,313,185	207,536,943	24.965	23.75	23.70	23.75	23.13	24.18	8,733,964	23.762	2.89%
2022-02-16	24.25	24.25	24.30	24.00	24.35	4,562,383	110,430,231	24.205	23.08	23.08	23.13	22.84	23.18	4,793,312	23.038	1.04%
2022-02-15	24.00	23.95	24.00	23.00	24.05	4,708,371	111,656,564	23.715	22.84	22.80	22.84	21.89	22.89	4,946,689	22.572	2.35%
2022-02-14	23.45	23.40	23.45	22.60	23.55	4,316,907	99,817,634	23.123	22.32	22.27	22.32	21.51	22.42	4,535,411	22.009	0.64%
2022-02-11	23.30	23.25	23.30	23.10	23.80	2,900,856	68,005,126	23.443	22.18	22.13	22.18	21.99	22.65	3,047,685	22.314	-2.31%
2022-02-10	23.85	23.75	23.85	23.30	24.25	4,045,329	95,523,996	23.613	22.70	22.61	22.70	22.18	23.08	4,250,087	22.476	0.85%
2022-02-09	23.65	23.60	23.65	23.00	24.00	6,769,052	158,636,715	23.436	22.51	22.46	22.51	21.89	22.84	7,111,673	22.307	4.65%
2022-02-08	22.60	22.55	22.60	22.25	23.20	6,849,046	154,342,852	22.535	21.51	21.46	21.51	21.18	22.08	7,195,716	21.449	-1.95%
2022-02-07	23.05	23.05	23.10	22.70	24.25	6,530,127	150,933,323	23.113	21.94	21.94	21.99	21.61	23.08	6,860,655	22.000	-3.96%
2022-02-04	24.00	23.95	24.00	23.15	24.20	2,918,132	69,610,550	23.855	22.84	22.80	22.84	22.03	23.03	3,065,836	22.705	2.78%
2022-01-31	23.35	23.30	23.35	22.60	23.45	1,762,519	40,657,719	23.068	22.23	22.18	22.23	21.51	22.32	1,851,730	21.957	2.41%
2022-01-28	22.80	22.80	22.85	22.00	23.85	6,404,235	144,998,991	22.641	21.70	21.70	21.75	20.94	22.70	6,728,391	21.550	-2.56%
2022-01-27	23.40	23.30	23.40	22.90	23.85	5,839,950	135,839,600	23.260	22.27	22.18	22.27	21.80	22.70	6,135,544	22.140	-1.89%
2022-01-26	23.85	23.85	23.90	23.70	24.60	5,306,180	127,326,774	23.996	22.70	22.70	22.75	22.56	23.41	5,574,757	22.840	-0.62%
2022-01-25	24.00	23.95	24.00	23.80	25.30	7,603,954	184,696,402	24.290	22.84	22.80	22.84	22.65	24.08	7,988,834	23.119	-4.38%
2022-01-24	25.10	25.05	25.10	24.80	25.75	6,435,713	162,310,324	25.220	23.89	23.84	23.89	23.61	24.51	6,761,462	24.005	-2.71%
2022-01-21	25.80	25.75	25.80	24.15	25.85	10,189,948	255,978,513	25.121	24.56	24.51	24.56	22.99	24.60	10,705,721	23.910	0.78%
2022-01-20	25.60	25.60	25.65	24.90	25.80	10,999,599	278,724,898	25.340	24.37	24.37	24.41	23.70	24.56	11,556,353	24.119	1.39%
2022-01-19	25.25	25.20	25.25	25.05	26.35	8,834,490	224,912,058	25.458	24.03	23.99	24.03	23.84	25.08	9,281,655	24.232	-3.81%
2022-01-18	26.25	26.15	26.25	25.90	27.30	7,248,620	192,871,378	26.608	24.99	24.89	24.99	24.65	25.98	7,615,515	25.326	1.16%
2022-01-17	25.95	25.90	25.95	25.70	26.95	8,617,030	224,776,889	26.085	24.70	24.65	24.70	24.46	25.65	9,053,188	24.828	-3.71%
2022-01-14	26.95	26.85	26.95	25.50	27.15	4,010,950	106,559,021	26.567	25.65	25.56	25.65	24.27	25.84	4,213,968	25.287	0.00%
2022-01-13	26.95	26.85	26.95	26.60	28.15	4,459,185	121,042,737	27.145	25.65	25.56	25.65	25.32	26.79	4,684,890	25.837	-3.23%
2022-01-12	27.85	27.75	27.85	26.80	27.85	7,439,946	204,527,209	27.490	26.51	26.41	26.51	25.51	26.51	7,816,525	26.166	4.11%
2022-01-11	26.75	26.65	26.75	26.05	27.30	5,004,195	132,557,420	26.489	25.46	25.37	25.46	24.79	25.98	5,257,486	25.213	-1.47%
2022-01-10	27.15	27.10	27.15	26.05	27.50	8,130,813	220,101,920	27.070	25.84	25.79	25.84	24.79	26.18	8,542,361	25.766	3.82%
2022-01-07	26.15	26.10	26.15	24.90	26.40	9,101,833	235,602,376	25.885	24.89	24.84	24.89	23.70	25.13	9,562,530	24.638	3.36%
2022-01-06	25.30	25.25	25.30	24.35	27.40	20,880,778	530,157,624	25.390	24.08	24.03	24.08	23.18	26.08	21,937,676	24.167	-8.66%
2022-01-05	27.70	27.60	27.70	27.40	28.40	6,275,441	174,340,443	27.781	26.37	26.27	26.37	26.08	27.03	6,593,078	26.443	-2.29%
2022-01-04	28.35	28.25	28.35	27.75	29.40	7,571,808	215,341,248	28.440	26.98	26.89	26.98	26.41	27.98	7,955,061	27.070	0.89%
2022-01-03	28.10	28.10	28.15	27.10	28.50	2,499,893	69,437,894	27.776	26.75	26.75	26.79	25.79	27.13	2,626,427	26.438	-1.58%
2021-12-31	28.55	28.45	28.55	27.80	28.75	2,165,351	61,475,962	28.391	27.17	27.08	27.17	26.46	27.36	2,274,952	27.023	2.70%
2021-12-30	27.80	27.75	27.80	27.40	28.40	1,716,980	47,761,568	27.817	26.46	26.41	26.46	26.08	27.03	1,803,886	26.477	-1.77%
2021-12-29	28.30	28.10	28.30	26.80	28.35	3,814,764	106,305,589	27.867	26.94	26.75	26.94	25.51	26.98	4,007,851	26.524	3.85%
2021-12-28	27.25	27.20	27.25	26.90	28.00	6,291,162	171,911,054	27.326	25.94	25.89	25.94	25.60	26.65	6,609,594	26.009	-1.27%
2021-12-24	27.60	27.55	27.60	27.50	28.55	1,408,962	39,249,620	27.857	26.27	26.22	26.27	26.18	27.17	1,480,278	26.515	-2.13%
2021-12-23	28.20	28.15	28.25	28.00	28.80	3,248,228	92,106,634	28.356	26.84	26.79	26.89	26.65	27.41	3,412,640	26.990	0.00%
2021-12-22	28.20	28.20	28.25	27.30	28.75	6,444,572	180,647,460	28.031	26.84	26.84	26.89	25.98	27.36	6,770,769	26.680	2.55%
2021-12-21	27.50	27.45	27.50	26.00	27.75	4,474,799	120,891,327	27.016	26.18	26.13	26.18	24.75	26.41	4,701,295	25.714	3.38%
2021-12-20	26.60	26.60	26.65	26.45	28.70	8,741,693	237,856,830	27.210	25.32	25.32	25.37	25.18	27.32	9,184,161	25.899	-6.17%
2021-12-17	28.35	28.35	28.45	28.05	29.15	7,495,740	212,942,420	28.409	26.98	26.98	27.08	26.70	27.75	7,875,143	27.040	-3.74%
2021-12-16	29.45	29.40	29.45	28.30	29.60	5,443,474	158,200,180	29.062	28.03	27.98	28.03	26.94	28.17	5,719,000	27.662	2.26%
2021-12-15	28.80	28.80	28.85	28.40	29.80	4,831,754	139,934,348	28.961	27.41	27.41	27.46	27.03	28.36	5,076,317	27.566	-3.03%
2021-12-14	29.70	29.65	29.70	29.10	30.85	9,020,231	267,748,425	29.683	28.27	28.22	28.27	27.70	29.36	9,476,797	28.253	-2.94%
2021-12-13	30.60	30.60	30.65	30.30	31.60	5,835,625	179,765,551	30.805	29.13	29.13	29.17	28.84	30.08	6,131,000	29.321	-2.24%
2021-12-10	31.30	31.25	31.30	31.05	32.35	3,750,454	118,413,888	31.573	29.79	29.74	29.79	29.55	30.79	3,940,286	30.052	-1.73%
2021-12-09	31.85	31.85	31.90	30.80	32.65	11,533,209	368,156,514	31.921	30.32	30.32	30.36	29.32	31.08	12,116,972	30.384	4.08%
2021-12-08	30.60	30.60	30.65	29.15	31.40	14,820,638	453,399,988	30.593	29.13	29.13	29.17	27.75	29.89	15,570,797	29.119	5.70%
2021-12-07	28.95	28.95	29.00	27.85	29.25	6,943,686	198,806,039	28.631	27.56	27.56	27.60	26.51	27.84	7,295,146	27.252	4.32%
2021-12-06	27.75	27.70	27.75	27.50	29.00	9,337,092	260,923,363	27.945	26.41	26.37	26.41	26.18	27.60	9,809,697	26.599	-3.31%
2021-12-03	28.70	28.70	28.75	28.20	29.75	9,857,437	284,789,240	28.891	27.32	27.32	27.36	26.84	28.32	10,356,379	27.499	-1.20%
2021-12-02	29.05	28.90	29.05	27.90	30.15	16,314,363	468,128,859	28.694	27.65	27.51	27.65	26.56	28.70	17,140,128	27.312	-2.19%
2021-12-01	29.70	29.70	29.75	28.05	30.30	12,620,541	374,539,448	29.677	28.27	28.27	28.32	26.70	28.84	13,259,340	28.247	2.59%
2021-11-30	28.95	28.95	29.00	28.20	32.40	28,139,632	828,273,806	29.434	27.56	27.56	27.60	26.84	30.84	29,563,943	28.016	-9.11%
2021-11-29	31.85	31.85	31.90	31.10	33.90	15,397,168	496,438,839	32.242	30.32	30.32	30.36	29.60	32.27	16,176,508	30.689	-2.15%
2021-11-26	32.55	32.50	32.55	31.95	33.95	14,838,004	487,135,719	32.830	30.98	30.93	30.98	30.41	32.31	15,589,042	31.249	-4.55%
2021-11-25	34.10	34.10	34.15	31.75	34.60	24,415,125	827,806,960	33.906	32.46	32.46	32.50	30.22	32.93	25,650,917	32.272	6.90%
2021-11-24	31.90	31.90	31.95	31.50	32.65	11,403,545	365,023,038	32.010	30.36	30.36	30.41	29.98	31.08	11,980,745	30.467	-2.00%
2021-11-23	32.55	32.50	32.55	29.55	33.20	29,229,899	945,827,506	32.358	30.98	30.93	30.98	28.13	31.60	30,709,394	30.799	7.78%
2021-11-22	30.20	30.20	30.30	29.30	30.50	9,439,843	283,450,423	30.027	28.75	28.75	28.84	27.89	29.03	9,917,648	28.580	1.68%
2021-11-19	29.70	29.65	29.70	28.05	29.90	7,309,142	214,987,765	29.414	28.27	28.22	28.27	26.70	28.46	7,679,100	27.996	2.59%
2021-11-18	28.95	28.90	28.95	28.60	29.70	8,905,669	258,109,975	28.983	27.56	27.51	27.56	27.22	28.27	9,356,437	27.586	-3.18%
2021-11-17	29.90	29.85	29.90	29.45	30.40	7,344,971	219,147,777	29.836	28.46	28.41	28.46	28.03	28.94	7,716,743	28.399	-0.33%
2021-11-16	30.00	29.95	30.00	29.05	30.75	11,589,145	347,888,354	30.019	28.55	28.51	28.55	27.65	29.27	12,175,739	28.572	1.01%
2021-11-15	29.70	29.70	29.80	28.80	30.85	21,557,835	645,987,052	29.965	28.27	28.27	28.36	27.41	29.36	22,649,003	28.522	-1.82%
2021-11-12	30.25	30.20	30.25	27.75	30.35	32,666,980	960,435,751	29.401	28.79	28.75	28.79	26.41	28.89	34,320,446	27.984	9.60%
2021-11-11	27.60	27.60	27.70	25.50	27.95	16,073,338	439,364,419	27.335	26.27	26.27	26.37	24.27	26.60	16,886,903	26.018	6.15%
2021-11-10	26.00	25.95	26.00	24.85	26.15	6,392,845	163,394,054	25.559	24.75	24.70	24.75	23.65	24.89	6,716,424	24.328	-0.19%
2021-11-09	26.05	26.05	26.10	25.15	26.40	8,197,810	212,904,251	25.971	24.79	24.79	24.84	23.94	25.13	8,612,749	24.720	3.58%
2021-11-08	25.15	25.10	25.15	24.25	25.50	6,981,455	175,259,483	25.104	23.94	23.89	23.94	23.08	24.27	7,334,827	23.894	1.41%
2021-11-05	24.80	24.75	24.80	23.75	24.95	7,914,014	194,659,029	24.597	23.61	23.56	23.61	22.61	23.75	8,314,588	23.412	2.06%
2021-11-04	24.30	24.25	24.30	23.65	24.50	5,394,220	130,142,349	24.126	23.13	23.08	23.13	22.51	23.32	5,667,253	22.964	2.10%
2021-11-03	23.80	23.75	23.80	23.45	24.50	4,728,865	112,983,094	23.892	22.65	22.61	22.65	22.32	23.32	4,968,220	22.741	-1.86%
2021-11-02	24.25	24.25	24.30	24.00	25.10	7,830,418	191,588,083	24.467	23.08	23.08	23.13	22.84	23.89	8,226,761	23.288	-0.82%
2021-11-01	24.45	24.45	24.50	22.10	24.60	17,074,355	399,974,454	23.426	23.27	23.27	23.32	21.04	23.41	17,938,588	22.297	5.62%
2021-10-29	23.15	23.15	23.20	22.80	25.15	35,470,752	833,330,214	23.493	22.03	22.03	22.08	21.70	23.94	37,266,133	22.362	-10.27%
2021-10-28	25.80	25.80	25.85	25.45	26.75	8,099,032	211,024,216	26.056	24.56	24.56	24.60	24.22	25.46	8,508,971	24.800	-0.96%
2021-10-27	26.05	26.00	26.05	25.80	26.55	14,534,572	378,046,268	26.010	24.79	24.75	24.79	24.56	25.27	15,270,251	24.757	-4.23%
2021-10-26	27.20	27.20	27.25	27.00	29.10	14,668,126	408,358,438	27.840	25.89	25.89	25.94	25.70	27.70	15,410,565	26.499	-2.16%
2021-10-25	27.80	27.80	27.85	27.15	28.30	15,564,506	432,285,599	27.774	26.46	26.46	26.51	25.84	26.94	16,352,316	26.436	1.46%
2021-10-22	27.40	27.35	27.40	25.80	27.70	20,646,820	556,118,030	26.935	26.08	26.03	26.08	24.56	26.37	21,691,876	25.637	6.82%
2021-10-21	25.65	25.65	25.70	25.40	27.30	16,651,392	432,824,793	25.993	24.41	24.41	24.46	24.18	25.98	17,494,216	24.741	-4.65%
2021-10-20	26.90	26.90	26.95	26.70	27.75	12,518,776	339,966,126	27.157	25.60	25.60	25.65	25.41	26.41	13,152,424	25.848	-1.65%
2021-10-19	27.35	27.30	27.35	25.20	28.30	28,035,662	757,782,632	27.029	26.03	25.98	26.03	23.99	26.94	29,454,710	25.727	10.06%
2021-10-18	24.85	24.80	24.85	24.65	25.85	9,883,699	246,756,976	24.966	23.65	23.61	23.65	23.46	24.60	10,383,971	23.763	-2.74%
2021-10-15	25.55	25.55	25.65	25.35	26.65	12,064,277	311,017,101	25.780	24.32	24.32	24.41	24.13	25.37	12,674,920	24.538	-0.97%
2021-10-12	25.80	25.75	25.80	25.60	26.75	6,270,022	162,839,378	25.971	24.56	24.51	24.56	24.37	25.46	6,587,384	24.720	-3.55%
2021-10-11	26.75	26.70	26.75	26.00	27.10	12,745,740	338,246,378	26.538	25.46	25.41	25.46	24.75	25.79	13,390,876	25.259	2.10%
2021-10-08	26.20	26.15	26.20	26.10	28.25	8,679,084	230,762,209	26.588	24.94	24.89	24.94	24.84	26.89	9,118,383	25.307	-5.59%
2021-10-07	27.75	27.70	27.75	26.60	27.80	3,767,795	103,446,172	27.455	26.41	26.37	26.41	25.32	26.46	3,958,505	26.133	4.91%
2021-10-06	26.45	26.40	26.45	26.20	27.40	2,708,341	71,950,855	26.566	25.18	25.13	25.18	24.94	26.08	2,845,426	25.286	-1.67%
2021-10-05	26.90	26.85	26.90	25.60	27.00	3,113,601	82,012,053	26.340	25.60	25.56	25.60	24.37	25.70	3,271,198	25.071	-0.37%
2021-10-04	27.00	26.95	27.00	26.40	28.25	3,292,140	88,881,291	26.998	25.70	25.65	25.70	25.13	26.89	3,458,774	25.697	-1.64%
2021-09-30	27.45	27.45	27.50	27.20	28.00	4,188,951	115,161,611	27.492	26.13	26.13	26.18	25.89	26.65	4,400,978	26.167	-2.83%
2021-09-29	28.25	28.25	28.30	27.65	28.35	3,040,913	85,543,059	28.131	26.89	26.89	26.94	26.32	26.98	3,194,831	26.775	-0.53%
2021-09-28	28.40	28.35	28.40	27.80	28.80	11,200,600	318,837,079	28.466	27.03	26.98	27.03	26.46	27.41	11,767,528	27.095	1.79%
2021-09-27	27.90	27.85	27.90	27.65	29.90	11,552,275	326,373,332	28.252	26.56	26.51	26.56	26.32	28.46	12,137,003	26.891	-5.26%
2021-09-24	29.45	29.40	29.45	29.30	30.45	6,921,500	206,351,900	29.813	28.03	27.98	28.03	27.89	28.98	7,271,837	28.377	-0.34%
2021-09-23	29.55	29.50	29.55	29.05	31.20	8,298,400	245,676,506	29.605	28.13	28.08	28.13	27.65	29.70	8,718,430	28.179	-3.27%
2021-09-21	30.55	30.50	30.55	29.50	30.60	1,572,473	47,551,509	30.240	29.08	29.03	29.08	28.08	29.13	1,652,065	28.783	0.16%
2021-09-20	30.50	30.50	30.55	29.25	31.85	2,725,452	82,190,234	30.157	29.03	29.03	29.08	27.84	30.32	2,863,403	28.704	-3.94%
2021-09-17	31.75	31.70	31.75	30.75	31.75	3,272,119	102,963,117	31.467	30.22	30.17	30.22	29.27	30.22	3,437,740	29.951	3.59%
2021-09-16	30.65	30.65	30.70	30.35	32.05	4,469,576	137,990,763	30.873	29.17	29.17	29.22	28.89	30.51	4,695,807	29.386	-2.08%
2021-09-15	31.30	31.25	31.30	31.20	33.50	10,106,818	320,554,127	31.717	29.79	29.74	29.79	29.70	31.89	10,618,383	30.189	-5.86%
2021-09-14	33.25	33.25	33.30	33.05	34.30	3,182,000	106,801,717	33.564	31.65	31.65	31.70	31.46	32.65	3,343,060	31.947	-0.75%
2021-09-13	33.50	33.45	33.50	33.30	34.90	6,548,459	220,179,152	33.623	31.89	31.84	31.89	31.70	33.22	6,879,915	32.003	-4.01%
2021-09-10	34.90	34.90	34.95	34.55	35.45	5,417,706	189,033,339	34.892	33.22	33.22	33.27	32.89	33.74	5,691,928	33.211	1.16%
2021-09-09	34.50	34.45	34.50	34.20	36.65	8,633,667	302,529,585	35.041	32.84	32.79	32.84	32.55	34.88	9,070,667	33.353	-6.12%
2021-09-08	36.75	36.75	36.80	35.85	36.90	5,269,761	192,179,879	36.468	34.98	34.98	35.03	34.12	35.12	5,536,494	34.711	1.80%
2021-09-07	36.10	36.10	36.20	35.95	37.50	5,061,663	184,305,598	36.412	34.36	34.36	34.46	34.22	35.69	5,317,863	34.658	-1.37%
2021-09-06	36.60	36.60	36.65	34.15	36.75	7,023,833	253,288,426	36.061	34.84	34.84	34.88	32.50	34.98	7,379,350	34.324	6.09%
2021-09-03	34.50	34.50	34.55	34.30	35.50	3,412,134	118,272,260	34.662	32.84	32.84	32.89	32.65	33.79	3,584,842	32.992	-1.43%
2021-09-02	35.00	35.00	35.05	34.45	35.95	3,807,381	133,724,634	35.123	33.31	33.31	33.36	32.79	34.22	4,000,095	33.430	0.43%
2021-09-01	34.85	34.85	34.90	34.35	35.55	5,076,130	177,904,378	35.047	33.17	33.17	33.22	32.70	33.84	5,333,062	33.359	-1.83%
2021-08-31	35.50	35.50	35.55	32.70	35.55	14,319,723	492,171,963	34.370	33.79	33.79	33.84	31.12	33.84	15,044,528	32.714	5.97%
2021-08-30	33.50	33.45	33.50	32.65	34.55	12,147,810	404,612,810	33.308	31.89	31.84	31.89	31.08	32.89	12,762,681	31.703	-2.62%
2021-08-27	34.40	34.35	34.40	34.25	35.40	4,440,882	153,899,219	34.655	32.74	32.70	32.74	32.60	33.69	4,665,661	32.986	-2.41%
2021-08-26	35.25	35.20	35.25	34.80	36.05	4,492,801	158,977,729	35.385	33.55	33.50	33.55	33.12	34.31	4,720,208	33.680	-1.81%
2021-08-25	35.90	35.85	35.90	35.25	36.60	5,303,032	189,720,753	35.776	34.17	34.12	34.17	33.55	34.84	5,571,449	34.052	1.41%
2021-08-24	35.40	35.40	35.45	33.75	35.40	8,488,076	296,422,146	34.922	33.69	33.69	33.74	32.12	33.69	8,917,707	33.240	5.36%
2021-08-23	33.60	33.55	33.60	33.20	35.30	9,442,781	321,000,076	33.994	31.98	31.93	31.98	31.60	33.60	9,920,735	32.356	-0.74%
2021-08-20	33.85	33.80	33.85	32.50	35.80	15,987,489	535,026,133	33.465	32.22	32.17	32.22	30.93	34.08	16,796,709	31.853	-4.24%
2021-08-19	35.35	35.35	35.40	35.25	36.80	9,295,810	333,704,404	35.898	33.65	33.65	33.69	33.55	35.03	9,766,325	34.169	-2.88%
2021-08-18	36.40	36.35	36.40	35.90	37.65	7,135,263	260,273,554	36.477	34.65	34.60	34.65	34.17	35.84	7,496,420	34.720	-1.36%
2021-08-17	36.90	36.85	36.90	36.60	39.25	9,814,550	367,878,460	37.483	35.12	35.07	35.12	34.84	37.36	10,311,322	35.677	-5.51%
2021-08-16	39.05	39.05	39.10	38.65	40.45	4,772,302	186,113,726	38.999	37.17	37.17	37.22	36.79	38.50	5,013,856	37.120	-2.62%
2021-08-13	40.10	40.10	40.15	39.65	40.85	3,527,967	141,473,680	40.101	38.17	38.17	38.22	37.74	38.88	3,706,538	38.169	-0.62%
2021-08-12	40.35	40.30	40.35	40.25	41.45	3,325,049	135,488,701	40.748	38.41	38.36	38.41	38.31	39.45	3,493,349	38.785	-1.10%
2021-08-11	40.80	40.75	40.80	40.25	41.70	4,373,956	178,607,969	40.834	38.83	38.79	38.83	38.31	39.69	4,595,347	38.867	0.00%
2021-08-10	40.80	40.75	40.80	39.35	41.00	5,073,734	204,661,024	40.337	38.83	38.79	38.83	37.45	39.02	5,330,545	38.394	3.03%
2021-08-09	39.60	39.55	39.60	39.00	40.10	3,914,583	154,471,251	39.461	37.69	37.64	37.69	37.12	38.17	4,112,723	37.559	-1.00%
2021-08-06	40.00	39.95	40.00	39.90	41.45	4,751,093	191,901,483	40.391	38.07	38.03	38.07	37.98	39.45	4,991,573	38.445	-1.84%
2021-08-05	40.75	40.70	40.75	40.30	41.85	6,068,787	249,144,373	41.053	38.79	38.74	38.79	38.36	39.83	6,375,964	39.076	-2.74%
2021-08-04	41.90	41.85	41.90	38.85	42.00	13,774,627	564,910,240	41.011	39.88	39.83	39.88	36.98	39.98	14,471,841	39.035	6.08%
2021-08-03	39.50	39.40	39.50	38.85	40.30	4,551,314	179,649,575	39.472	37.60	37.50	37.60	36.98	38.36	4,781,683	37.570	-1.00%
2021-08-02	39.90	39.90	39.95	39.10	40.35	9,012,841	357,603,275	39.677	37.98	37.98	38.03	37.22	38.41	9,469,033	37.766	1.53%
2021-07-30	39.30	39.30	39.35	38.30	40.45	9,513,437	372,219,487	39.126	37.41	37.41	37.45	36.45	38.50	9,994,967	37.241	-3.20%
2021-07-29	40.60	40.55	40.60	39.40	41.60	11,172,866	453,031,874	40.548	38.64	38.60	38.64	37.50	39.60	11,738,390	38.594	3.97%
2021-07-28	39.05	39.00	39.05	36.90	39.30	14,626,494	558,291,945	38.170	37.17	37.12	37.17	35.12	37.41	15,366,826	36.331	4.83%
2021-07-27	37.25	37.20	37.25	36.30	40.50	11,710,785	449,675,771	38.398	35.46	35.41	35.46	34.55	38.55	12,303,536	36.548	-4.97%
2021-07-26	39.20	39.15	39.20	38.70	40.90	13,355,263	527,684,475	39.511	37.31	37.26	37.31	36.84	38.93	14,031,251	37.608	-4.85%
2021-07-23	41.20	41.20	41.25	40.60	43.00	9,827,770	404,654,996	41.175	39.22	39.22	39.26	38.64	40.93	10,325,211	39.191	-3.85%
2021-07-22	42.85	42.85	42.90	42.50	43.75	4,890,323	210,427,257	43.029	40.79	40.79	40.83	40.45	41.64	5,137,851	40.956	-0.23%
2021-07-21	42.95	42.95	43.00	42.25	43.70	7,584,275	325,594,956	42.930	40.88	40.88	40.93	40.21	41.59	7,968,159	40.862	0.70%
2021-07-20	42.65	42.60	42.65	42.00	43.75	5,264,122	224,405,483	42.629	40.60	40.55	40.60	39.98	41.64	5,530,570	40.575	-2.51%
2021-07-19	43.75	43.70	43.75	43.70	45.65	4,145,624	183,075,878	44.161	41.64	41.59	41.64	41.59	43.45	4,355,458	42.034	-2.99%
2021-07-16	45.10	45.10	45.15	44.50	45.65	6,681,842	301,612,961	45.139	42.93	42.93	42.97	42.36	43.45	7,020,049	42.965	0.22%
2021-07-15	45.00	45.00	45.10	44.70	46.30	8,820,802	398,927,478	45.226	42.83	42.83	42.93	42.55	44.07	9,267,274	43.047	-1.10%
2021-07-14	45.50	45.50	45.65	45.20	47.00	8,123,656	371,265,365	45.702	43.31	43.31	43.45	43.02	44.74	8,534,842	43.500	-2.57%
2021-07-13	46.70	46.65	46.70	45.70	47.25	8,551,093	397,358,754	46.469	44.45	44.40	44.45	43.50	44.97	8,983,914	44.230	2.19%
2021-07-12	45.70	45.70	45.75	44.10	46.35	12,263,571	558,251,629	45.521	43.50	43.50	43.55	41.98	44.12	12,884,302	43.328	0.77%
2021-07-09	45.35	45.30	45.35	42.15	45.75	14,258,724	629,944,918	44.180	43.17	43.12	43.17	40.12	43.55	14,980,441	42.051	2.83%
2021-07-08	44.10	44.05	44.10	43.40	47.70	15,267,746	681,061,572	44.608	41.98	41.93	41.98	41.31	45.40	16,040,536	42.459	-6.96%
2021-07-07	47.40	47.35	47.40	46.50	48.10	6,124,994	290,860,882	47.488	45.12	45.07	45.12	44.26	45.78	6,435,016	45.200	-0.32%
2021-07-06	47.55	47.50	47.55	46.80	49.20	5,389,270	256,888,404	47.667	45.26	45.21	45.26	44.55	46.83	5,662,052	45.370	-0.63%
2021-07-05	47.85	47.80	47.85	46.80	49.20	11,182,296	535,534,326	47.891	45.54	45.50	45.54	44.55	46.83	11,748,297	45.584	-2.55%
2021-07-02	49.10	49.05	49.10	48.50	51.00	8,758,759	430,502,106	49.151	46.73	46.69	46.73	46.16	48.54	9,202,091	46.783	-3.73%
2021-06-30	51.00	51.00	51.05	50.50	52.80	8,441,910	433,442,869	51.344	48.54	48.54	48.59	48.07	50.26	8,869,204	48.871	-0.29%
2021-06-29	51.15	51.10	51.15	50.85	53.15	8,351,701	429,245,271	51.396	48.69	48.64	48.69	48.40	50.59	8,774,429	48.920	-2.76%
2021-06-28	52.60	52.60	52.65	50.20	53.95	6,519,902	343,868,151	52.741	50.07	50.07	50.11	47.78	51.35	6,849,912	50.200	1.84%
2021-06-25	51.65	51.65	51.70	51.05	52.50	5,750,483	295,930,032	51.462	49.16	49.16	49.21	48.59	49.97	6,041,548	48.982	-0.29%
2021-06-24	51.80	51.70	51.80	50.75	52.80	6,827,984	352,492,790	51.625	49.30	49.21	49.30	48.31	50.26	7,173,588	49.138	0.97%
2021-06-23	51.30	51.30	51.40	50.45	52.50	5,606,500	289,281,882	51.598	48.83	48.83	48.92	48.02	49.97	5,890,278	49.112	1.38%
2021-06-22	50.60	50.60	50.65	50.20	52.60	5,512,958	280,883,293	50.950	48.16	48.16	48.21	47.78	50.07	5,792,001	48.495	-3.25%
2021-06-21	52.30	52.30	52.35	50.85	53.40	6,160,276	319,891,755	51.928	49.78	49.78	49.83	48.40	50.83	6,472,083	49.426	-1.13%
2021-06-18	52.90	52.45	52.90	50.65	53.80	12,644,958	664,675,930	52.565	50.35	49.92	50.35	48.21	51.21	13,284,993	50.032	4.44%
2021-06-17	50.65	50.55	50.65	48.00	50.70	6,697,567	333,583,258	49.807	48.21	48.11	48.21	45.69	48.26	7,036,570	47.407	4.43%
2021-06-16	48.50	48.50	48.55	48.50	50.20	4,253,359	208,772,969	49.084	46.16	46.16	46.21	46.16	47.78	4,468,646	46.720	-3.29%
2021-06-15	50.15	50.05	50.15	47.30	50.15	10,345,943	506,150,412	48.923	47.73	47.64	47.73	45.02	47.73	10,869,611	46.566	1.83%
2021-06-11	49.25	49.20	49.25	48.40	50.60	10,006,446	491,835,385	49.152	46.88	46.83	46.88	46.07	48.16	10,512,930	46.784	-1.89%
2021-06-10	50.20	50.15	50.20	49.60	52.05	7,567,985	381,135,147	50.362	47.78	47.73	47.78	47.21	49.54	7,951,045	47.935	-2.25%
2021-06-09	51.65	51.55	51.65	50.75	52.20	3,707,146	191,192,206	51.574	48.88	48.79	48.88	48.03	49.40	3,917,000	48.811	0.98%
2021-06-08	51.15	51.10	51.15	50.00	54.75	10,891,174	562,296,117	51.629	48.41	48.36	48.41	47.32	51.82	11,507,701	48.863	-4.75%
2021-06-07	53.70	53.50	53.70	51.80	54.50	12,102,358	644,253,211	53.234	50.82	50.63	50.82	49.02	51.58	12,787,447	50.382	1.70%
2021-06-04	52.80	52.70	52.80	48.50	53.70	21,790,796	1,128,325,549	51.780	49.97	49.88	49.97	45.90	50.82	23,024,327	49.006	7.21%
2021-06-03	49.25	49.20	49.25	48.70	51.25	12,966,603	642,438,387	49.546	46.61	46.56	46.61	46.09	48.50	13,700,615	46.891	-3.34%
2021-06-02	50.95	50.90	50.95	50.20	53.35	11,132,965	569,821,048	51.183	48.22	48.17	48.22	47.51	50.49	11,763,179	48.441	-4.05%
2021-06-01	53.10	53.10	53.15	50.55	53.75	11,894,875	627,617,055	52.764	50.26	50.26	50.30	47.84	50.87	12,568,219	49.937	4.12%
2021-05-31	51.00	51.00	51.05	48.85	52.50	12,928,770	660,015,836	51.050	48.27	48.27	48.31	46.23	49.69	13,660,641	48.315	3.34%
2021-05-28	49.35	49.35	49.45	49.05	52.50	22,024,186	1,116,350,115	50.688	46.71	46.71	46.80	46.42	49.69	23,270,929	47.972	0.10%
2021-05-27	49.30	49.30	49.35	48.00	53.25	39,047,716	1,967,938,213	50.398	46.66	46.66	46.71	45.43	50.40	41,258,125	47.698	-1.40%
2021-05-26	50.00	50.00	50.05	43.65	55.00	46,570,970	2,279,500,824	48.947	47.32	47.32	47.37	41.31	52.05	49,207,255	46.324	11.73%
2021-05-25	44.75	44.70	44.75	43.60	44.95	8,293,708	368,062,762	44.379	42.35	42.31	42.35	41.26	42.54	8,763,197	42.001	1.59%
2021-05-24	44.05	44.05	44.10	42.45	44.20	9,166,252	397,896,917	43.409	41.69	41.69	41.74	40.18	41.83	9,685,134	41.083	2.44%
2021-05-21	43.00	43.00	43.05	41.20	43.25	13,617,627	581,711,038	42.718	40.70	40.70	40.74	38.99	40.93	14,388,492	40.429	4.50%
2021-05-20	41.15	41.10	41.15	40.30	41.70	9,553,381	392,303,355	41.064	38.95	38.90	38.95	38.14	39.47	10,094,178	38.864	2.24%
2021-05-18	40.25	40.20	40.25	38.55	40.45	8,560,556	340,474,721	39.773	38.09	38.05	38.09	36.48	38.28	9,045,151	37.642	3.74%
2021-05-17	38.80	38.75	38.80	38.00	39.35	8,209,324	317,478,297	38.673	36.72	36.67	36.72	35.96	37.24	8,674,037	36.601	2.51%
2021-05-14	37.85	37.85	37.90	37.25	38.50	6,330,114	240,062,295	37.924	35.82	35.82	35.87	35.25	36.44	6,688,448	35.892	0.13%
2021-05-13	37.80	37.80	37.85	37.70	39.10	8,241,679	315,283,081	38.255	35.77	35.77	35.82	35.68	37.01	8,708,223	36.205	-4.30%
2021-05-12	39.50	39.45	39.50	38.45	40.40	8,967,691	354,490,688	39.530	37.38	37.34	37.38	36.39	38.24	9,475,333	37.412	3.27%
2021-05-11	38.25	38.25	38.30	36.70	38.85	12,420,898	470,920,265	37.914	36.20	36.20	36.25	34.73	36.77	13,124,019	35.882	-3.16%
2021-05-10	39.50	39.50	39.55	39.15	40.80	8,523,661	338,435,994	39.706	37.38	37.38	37.43	37.05	38.61	9,006,168	37.578	-1.50%
2021-05-07	40.10	40.05	40.10	39.70	42.00	13,684,340	553,012,217	40.412	37.95	37.90	37.95	37.57	39.75	14,458,982	38.247	-4.52%
2021-05-06	42.00	41.90	42.00	40.05	42.65	16,898,083	693,057,618	41.014	39.75	39.66	39.75	37.90	40.37	17,854,648	38.817	1.33%
2021-05-05	41.45	41.45	41.50	41.00	43.20	6,712,122	280,813,648	41.837	39.23	39.23	39.28	38.80	40.89	7,092,081	39.595	-4.05%
2021-05-04	43.20	43.15	43.20	41.30	43.65	9,234,249	396,819,396	42.973	40.89	40.84	40.89	39.09	41.31	9,756,980	40.670	3.47%
2021-05-03	41.75	41.70	41.75	40.40	42.35	6,912,669	288,459,644	41.729	39.51	39.47	39.51	38.24	40.08	7,303,981	39.493	0.97%
2021-04-30	41.35	41.30	41.35	40.80	42.95	13,968,653	577,757,104	41.361	39.13	39.09	39.13	38.61	40.65	14,759,389	39.145	-3.27%
2021-04-29	42.75	42.75	42.80	42.30	47.00	38,167,874	1,664,448,677	43.609	40.46	40.46	40.51	40.03	44.48	40,328,477	41.272	-12.04%
2021-04-28	48.60	48.55	48.60	46.20	48.80	9,504,893	451,944,707	47.549	46.00	45.95	46.00	43.72	46.19	10,042,945	45.001	4.07%
2021-04-27	46.70	46.65	46.70	46.45	48.95	10,638,296	504,182,239	47.393	44.20	44.15	44.20	43.96	46.33	11,240,508	44.854	-1.06%
2021-04-26	47.20	47.15	47.20	45.80	49.70	16,948,760	811,659,539	47.889	44.67	44.62	44.67	43.35	47.04	17,908,194	45.323	3.51%
2021-04-23	45.60	45.55	45.60	43.70	45.75	9,377,398	423,141,978	45.124	43.16	43.11	43.16	41.36	43.30	9,908,233	42.706	2.47%
2021-04-22	44.50	44.50	44.55	44.05	45.45	4,955,404	220,717,329	44.541	42.12	42.12	42.16	41.69	43.02	5,235,919	42.154	-0.34%
2021-04-21	44.65	44.65	44.70	44.05	45.50	4,178,120	187,116,791	44.785	42.26	42.26	42.31	41.69	43.06	4,414,635	42.386	-1.76%
2021-04-20	45.45	45.40	45.45	45.05	46.65	5,728,317	260,718,522	45.514	43.02	42.97	43.02	42.64	44.15	6,052,585	43.076	-2.26%
2021-04-19	46.50	46.45	46.50	43.55	47.00	12,044,673	555,103,649	46.087	44.01	43.96	44.01	41.22	44.48	12,726,497	43.618	5.68%
2021-04-16	44.00	43.95	44.00	43.15	44.10	5,070,181	221,590,538	43.705	41.64	41.60	41.64	40.84	41.74	5,357,193	41.363	0.11%
2021-04-15	43.95	43.95	44.00	42.50	44.25	7,314,183	318,139,848	43.496	41.60	41.60	41.64	40.22	41.88	7,728,224	41.166	0.80%
2021-04-14	43.60	43.60	43.65	43.05	45.40	12,989,829	569,961,288	43.878	41.26	41.26	41.31	40.74	42.97	13,725,156	41.527	0.46%
2021-04-13	43.40	43.35	43.40	42.75	44.65	8,371,722	364,911,875	43.589	41.07	41.03	41.07	40.46	42.26	8,845,628	41.253	-1.92%
2021-04-12	44.25	44.20	44.25	43.80	47.25	8,368,231	376,409,134	44.981	41.88	41.83	41.88	41.45	44.72	8,841,939	42.571	-3.07%
2021-04-09	45.65	45.60	45.65	45.50	49.50	13,675,450	638,286,382	46.674	43.20	43.16	43.20	43.06	46.85	14,449,589	44.173	-6.45%
2021-04-08	48.80	48.80	48.85	47.80	51.10	11,887,577	582,997,328	49.043	46.19	46.19	46.23	45.24	48.36	12,560,508	46.415	-4.97%
2021-04-07	51.35	51.35	51.40	49.20	52.80	11,543,660	596,025,405	51.632	48.60	48.60	48.65	46.56	49.97	12,197,122	48.866	0.88%
2021-04-01	50.90	50.90	50.95	45.90	51.25	24,448,398	1,212,907,560	49.611	48.17	48.17	48.22	43.44	48.50	25,832,371	46.953	12.11%
2021-03-31	45.40	45.40	45.45	42.50	46.00	21,860,281	983,191,986	44.976	42.97	42.97	43.02	40.22	43.54	23,097,746	42.567	7.20%
2021-03-30	42.35	42.30	42.35	40.70	44.00	25,859,903	1,084,588,174	41.941	40.08	40.03	40.08	38.52	41.64	27,323,778	39.694	-4.08%
2021-03-29	44.15	44.15	44.20	42.55	44.55	7,695,814	335,997,665	43.660	41.78	41.78	41.83	40.27	42.16	8,131,458	41.321	2.67%
2021-03-26	43.00	43.00	43.05	40.80	43.60	7,259,280	309,472,597	42.631	40.70	40.70	40.74	38.61	41.26	7,670,213	40.347	4.50%
2021-03-25	41.15	41.10	41.15	38.80	41.20	7,726,404	310,660,145	40.208	38.95	38.90	38.95	36.72	38.99	8,163,780	38.053	1.11%
2021-03-24	40.70	40.70	40.75	40.10	43.05	8,247,614	336,515,835	40.802	38.52	38.52	38.57	37.95	40.74	8,714,494	38.616	-4.46%
2021-03-23	42.60	42.55	42.60	41.40	44.35	9,621,328	412,075,645	42.829	40.32	40.27	40.32	39.18	41.97	10,165,971	40.535	-4.48%
2021-03-22	44.60	44.50	44.60	42.10	45.00	10,554,171	463,365,678	43.904	42.21	42.12	42.21	39.84	42.59	11,151,620	41.551	4.57%
2021-03-19	42.65	42.60	42.65	42.00	44.05	9,804,546	418,503,810	42.685	40.37	40.32	40.37	39.75	41.69	10,359,561	40.398	-5.43%
2021-03-18	45.10	45.05	45.10	44.15	45.80	8,722,331	393,658,482	45.132	42.68	42.64	42.68	41.78	43.35	9,216,084	42.714	1.69%
2021-03-17	44.35	44.30	44.35	43.70	45.80	3,539,698	158,114,097	44.669	41.97	41.93	41.97	41.36	43.35	3,740,073	42.276	-1.11%
2021-03-16	44.85	44.75	44.85	42.95	45.00	6,066,226	267,585,887	44.111	42.45	42.35	42.45	40.65	42.59	6,409,622	41.748	4.67%
2021-03-15	42.85	42.80	42.85	41.95	46.50	10,908,619	474,441,253	43.492	40.55	40.51	40.55	39.70	44.01	11,526,133	41.162	-6.54%
2021-03-12	45.85	45.85	46.00	45.35	47.70	17,610,351	820,292,824	46.580	43.39	43.39	43.54	42.92	45.14	18,607,236	44.085	1.78%
2021-03-11	45.05	45.05	45.10	42.30	45.40	6,745,118	298,949,845	44.321	42.64	42.64	42.68	40.03	42.97	7,126,945	41.946	6.63%
2021-03-10	42.25	42.20	42.25	41.45	44.30	6,922,962	295,360,388	42.664	39.99	39.94	39.99	39.23	41.93	7,314,856	40.378	1.93%
2021-03-09	41.45	41.30	41.45	38.60	43.15	11,152,449	460,014,595	41.248	39.23	39.09	39.23	36.53	40.84	11,783,766	39.038	1.10%
2021-03-08	41.00	40.85	41.00	40.30	43.60	9,909,947	408,603,085	41.232	38.80	38.66	38.80	38.14	41.26	10,470,928	39.023	-4.54%
2021-03-05	42.95	42.95	43.00	40.10	43.80	8,385,004	355,929,220	42.448	40.65	40.65	40.70	37.95	41.45	8,859,662	40.174	-0.12%
2021-03-04	43.00	43.00	43.05	43.00	45.00	9,382,652	409,779,445	43.674	40.70	40.70	40.74	40.70	42.59	9,913,784	41.334	-6.93%
2021-03-03	46.20	46.15	46.20	43.55	46.25	7,514,787	339,976,341	45.241	43.72	43.68	43.72	41.22	43.77	7,940,183	42.817	4.05%
2021-03-02	44.40	44.40	44.45	43.80	47.40	9,971,765	453,158,827	45.444	42.02	42.02	42.07	41.45	44.86	10,536,246	43.010	-0.89%
2021-03-01	44.80	44.80	44.85	43.65	45.45	8,952,375	398,749,265	44.541	42.40	42.40	42.45	41.31	43.02	9,459,150	42.155	3.58%
2021-02-26	43.25	43.25	43.30	41.35	45.15	15,152,700	658,943,777	43.487	40.93	40.93	40.98	39.13	42.73	16,010,463	41.157	-2.70%
2021-02-25	44.45	44.40	44.45	43.90	45.90	14,140,000	634,337,087	44.861	42.07	42.02	42.07	41.55	43.44	14,940,436	42.458	1.83%
2021-02-24	43.65	43.65	43.70	42.50	48.25	19,547,586	862,877,524	44.142	41.31	41.31	41.36	40.22	45.67	20,654,134	41.777	-6.43%
2021-02-23	46.65	46.60	46.65	44.25	47.80	16,126,253	743,986,085	46.135	44.15	44.10	44.15	41.88	45.24	17,039,126	43.663	0.86%
2021-02-22	46.25	46.25	46.30	45.95	51.45	19,636,789	937,369,638	47.735	43.77	43.77	43.82	43.49	48.69	20,748,386	45.178	-8.60%
2021-02-19	50.60	50.50	50.65	48.15	50.90	14,519,483	717,055,759	49.386	47.89	47.79	47.94	45.57	48.17	15,341,400	46.740	0.40%
2021-02-18	50.40	50.30	50.40	50.00	55.20	24,525,946	1,258,225,238	51.302	47.70	47.61	47.70	47.32	52.24	25,914,308	48.553	-8.45%
2021-02-17	55.05	55.00	55.05	53.00	55.25	6,147,370	333,120,856	54.189	52.10	52.05	52.10	50.16	52.29	6,495,360	51.286	-0.18%
2021-02-16	55.15	55.05	55.15	54.20	56.30	6,173,413	340,652,244	55.181	52.20	52.10	52.20	51.30	53.28	6,522,877	52.224	1.10%
2021-02-11	54.55	54.50	54.55	52.50	54.55	2,171,754	116,706,563	53.738	51.63	51.58	51.63	49.69	51.63	2,294,692	50.859	1.49%
2021-02-10	53.75	53.70	53.75	52.05	54.10	3,763,403	200,475,606	53.270	50.87	50.82	50.87	49.26	51.20	3,976,441	50.416	0.00%
2021-02-09	53.75	53.65	53.75	50.85	54.10	5,966,973	317,331,590	53.181	50.87	50.78	50.87	48.13	51.20	6,304,751	50.332	6.44%
2021-02-08	50.50	50.50	50.55	49.70	53.20	18,796,316	953,503,553	50.728	47.79	47.79	47.84	47.04	50.35	19,860,336	48.010	-5.61%
2021-02-05	53.50	53.50	53.55	53.00	55.40	11,490,330	619,256,187	53.894	50.63	50.63	50.68	50.16	52.43	12,140,773	51.006	0.00%
2021-02-04	53.50	53.50	53.55	53.00	58.65	22,279,014	1,211,665,208	54.386	50.63	50.63	50.68	50.16	55.51	23,540,182	51.472	-8.86%
2021-02-03	58.70	58.65	58.70	56.60	59.80	9,448,224	552,825,387	58.511	55.56	55.51	55.56	53.57	56.60	9,983,068	55.376	2.89%
2021-02-02	57.05	57.05	57.20	56.65	60.00	11,599,344	667,030,287	57.506	53.99	53.99	54.14	53.61	56.79	12,255,959	54.425	-1.30%
2021-02-01	57.80	57.80	57.85	51.80	58.50	13,148,570	739,795,091	56.264	54.70	54.70	54.75	49.02	55.37	13,892,883	53.250	7.64%
2021-01-29	53.70	53.70	53.75	52.50	58.65	13,722,150	755,181,912	55.034	50.82	50.82	50.87	49.69	55.51	14,498,932	52.085	-3.76%
2021-01-28	55.80	55.70	55.80	55.30	58.65	13,225,879	745,785,285	56.388	52.81	52.72	52.81	52.34	55.51	13,974,568	53.367	-4.53%
2021-01-27	58.45	58.40	58.45	55.10	62.00	19,097,398	1,111,757,078	58.215	55.32	55.27	55.32	52.15	58.68	20,178,462	55.096	-3.87%
2021-01-26	60.80	60.75	60.80	57.05	63.10	20,608,742	1,244,107,704	60.368	57.54	57.50	57.54	53.99	59.72	21,775,360	57.134	4.47%
2021-01-25	58.20	58.20	58.25	53.95	59.10	19,220,990	1,098,297,574	57.141	55.08	55.08	55.13	51.06	55.93	20,309,050	54.079	3.93%
2021-01-22	56.00	56.00	56.15	53.15	57.25	16,440,225	919,332,006	55.920	53.00	53.00	53.14	50.30	54.18	17,370,872	52.924	2.94%
2021-01-21	54.40	54.30	54.40	52.85	56.60	25,526,866	1,389,140,825	54.419	51.49	51.39	51.49	50.02	53.57	26,971,888	51.503	-0.55%
2021-01-20	54.70	54.60	54.70	47.80	54.70	32,445,286	1,680,336,620	51.790	51.77	51.67	51.77	45.24	51.77	34,281,946	49.015	10.73%
2021-01-19	49.40	49.40	49.45	43.20	50.50	49,527,162	2,378,557,799	48.025	46.75	46.75	46.80	40.89	47.79	52,330,791	45.452	15.83%
2021-01-18	42.65	42.60	42.70	38.30	42.90	25,056,025	1,047,269,148	41.797	40.37	40.32	40.41	36.25	40.60	26,474,394	39.558	8.11%
2021-01-15	39.45	39.40	39.45	38.90	40.40	16,697,889	659,587,980	39.501	37.34	37.29	37.34	36.82	38.24	17,643,121	37.385	-5.28%
2021-01-14	41.65	41.65	41.70	39.30	42.30	19,568,767	807,516,806	41.266	39.42	39.42	39.47	37.19	40.03	20,676,514	39.055	4.13%
2021-01-13	40.00	39.95	40.00	38.20	40.00	13,514,938	534,841,734	39.574	37.86	37.81	37.86	36.15	37.86	14,279,990	37.454	4.03%
2021-01-12	38.45	38.40	38.45	38.00	39.00	9,212,015	352,797,543	38.298	36.39	36.34	36.39	35.96	36.91	9,733,488	36.246	-0.77%
2021-01-11	38.75	38.70	38.75	38.30	39.95	12,608,658	491,876,303	39.011	36.67	36.63	36.67	36.25	37.81	13,322,408	36.921	-0.64%
2021-01-08	39.00	38.95	39.00	38.70	40.45	12,012,378	469,390,719	39.076	36.91	36.86	36.91	36.63	38.28	12,692,374	36.982	-1.52%
2021-01-07	39.60	39.55	39.60	38.55	40.00	10,331,197	404,310,881	39.135	37.48	37.43	37.48	36.48	37.86	10,916,024	37.038	0.51%
2021-01-06	39.40	39.35	39.40	38.85	42.30	19,720,831	787,529,521	39.934	37.29	37.24	37.29	36.77	40.03	20,837,186	37.794	-6.08%
2021-01-05	41.95	41.90	41.95	40.20	42.60	10,013,005	418,100,625	41.756	39.70	39.66	39.70	38.05	40.32	10,579,820	39.519	0.96%
2021-01-04	41.55	41.55	41.60	39.50	42.30	19,206,770	787,978,160	41.026	39.32	39.32	39.37	37.38	40.03	20,294,025	38.828	2.34%
2020-12-31	40.60	40.50	40.60	39.45	40.80	6,840,250	276,332,665	40.398	38.42	38.33	38.42	37.34	38.61	7,227,462	38.234	1.88%
2020-12-30	39.85	39.85	39.90	39.10	40.45	9,818,664	390,184,053	39.739	37.72	37.72	37.76	37.01	38.28	10,374,478	37.610	0.50%
2020-12-29	39.65	39.60	39.65	37.65	39.65	8,702,795	336,896,993	38.711	37.53	37.48	37.53	35.63	37.53	9,195,442	36.637	4.62%
2020-12-28	37.90	37.90	37.95	37.20	38.95	9,838,514	374,415,427	38.056	35.87	35.87	35.92	35.21	36.86	10,395,452	36.017	-1.69%
2020-12-24	38.55	38.55	38.60	38.55	40.40	7,831,550	306,783,264	39.173	36.48	36.48	36.53	36.48	38.24	8,274,878	37.074	-3.26%
2020-12-23	39.85	39.85	39.90	38.70	40.50	11,962,497	476,532,226	39.836	37.72	37.72	37.76	36.63	38.33	12,639,669	37.701	0.89%
2020-12-22	39.50	39.45	39.50	39.25	42.45	17,782,061	717,200,160	40.333	37.38	37.34	37.38	37.15	40.18	18,788,666	38.172	-5.50%
2020-12-21	41.80	41.80	42.00	41.80	43.70	10,996,241	467,805,011	42.542	39.56	39.56	39.75	39.56	41.36	11,618,715	40.263	-2.56%
2020-12-18	42.90	42.90	42.95	42.15	43.80	12,650,084	542,809,214	42.910	40.60	40.60	40.65	39.89	41.45	13,366,179	40.611	2.51%
2020-12-17	41.85	41.85	41.90	41.00	42.65	10,720,816	448,150,004	41.802	39.61	39.61	39.66	38.80	40.37	11,327,699	39.562	-0.24%
2020-12-16	41.95	41.95	42.00	39.50	42.00	23,027,664	946,849,624	41.118	39.70	39.70	39.75	37.38	39.75	24,331,212	38.915	6.74%
2020-12-15	39.30	39.25	39.30	38.40	39.40	5,738,287	223,733,005	38.990	37.19	37.15	37.19	36.34	37.29	6,063,119	36.901	1.42%
2020-12-14	38.75	38.75	38.90	37.70	39.25	9,323,547	362,017,705	38.828	36.67	36.67	36.82	35.68	37.15	9,851,333	36.748	2.24%
2020-12-11	37.90	37.80	37.90	37.05	38.30	5,244,731	197,062,266	37.573	35.87	35.77	35.87	35.07	36.25	5,541,624	35.560	1.61%
2020-12-10	37.30	37.25	37.30	37.25	38.30	7,450,455	280,376,467	37.632	35.30	35.25	35.30	35.25	36.25	7,872,210	35.616	-3.87%
2020-12-09	38.80	38.80	38.85	38.55	39.90	7,704,659	303,482,227	39.389	36.72	36.72	36.77	36.48	37.76	8,140,804	37.279	-0.13%
2020-12-08	38.85	38.80	38.85	36.70	39.35	11,260,870	433,867,232	38.529	36.77	36.72	36.77	34.73	37.24	11,898,324	36.465	5.00%
2020-12-07	37.00	37.00	37.05	36.35	38.00	6,630,486	245,664,469	37.051	35.02	35.02	35.07	34.40	35.96	7,005,824	35.066	-0.80%
2020-12-04	37.30	37.30	37.50	36.95	38.70	7,100,800	267,448,604	37.665	35.30	35.30	35.49	34.97	36.63	7,502,761	35.647	-1.84%
2020-12-03	38.00	38.00	38.10	37.90	39.60	7,957,815	306,916,389	38.568	35.96	35.96	36.06	35.87	37.48	8,408,290	36.502	0.00%
2020-12-02	38.00	37.95	38.10	37.50	39.40	7,532,500	288,330,250	38.278	35.96	35.92	36.06	35.49	37.29	7,958,899	36.227	-3.43%
2020-12-01	39.35	39.35	39.40	38.60	39.95	9,561,333	377,863,776	39.520	37.24	37.24	37.29	36.53	37.81	10,102,580	37.403	2.61%
2020-11-30	38.35	38.35	38.45	37.00	40.00	23,565,692	918,618,030	38.981	36.30	36.30	36.39	35.02	37.86	24,899,696	36.893	1.72%
2020-11-27	37.70	37.65	37.70	37.30	38.80	6,222,469	235,130,043	37.787	35.68	35.63	35.68	35.30	36.72	6,574,710	35.763	-0.66%
2020-11-26	37.95	37.90	37.95	36.75	38.20	6,311,665	237,739,510	37.667	35.92	35.87	35.92	34.78	36.15	6,668,955	35.649	2.15%
2020-11-25	37.15	37.10	37.15	36.20	38.35	12,874,613	476,147,828	36.984	35.16	35.11	35.16	34.26	36.30	13,603,418	35.002	-2.62%
2020-11-24	38.15	38.00	38.15	37.10	38.50	11,386,790	432,424,071	37.976	36.11	35.96	36.11	35.11	36.44	12,031,372	35.941	1.46%
2020-11-23	37.60	37.55	37.60	35.80	38.30	21,609,883	812,377,275	37.593	35.59	35.54	35.59	33.88	36.25	22,833,173	35.579	5.17%
2020-11-20	35.75	35.75	35.80	35.45	36.40	8,211,450	294,665,989	35.885	33.83	33.83	33.88	33.55	34.45	8,676,283	33.962	1.42%
2020-11-19	35.25	35.25	35.35	34.60	35.90	6,156,100	216,883,700	35.231	33.36	33.36	33.46	32.75	33.98	6,504,584	33.343	-0.42%
2020-11-18	35.40	35.40	35.45	34.90	36.20	6,428,024	228,473,784	35.543	33.50	33.50	33.55	33.03	34.26	6,791,901	33.639	0.14%
2020-11-17	35.35	35.35	35.40	34.35	36.75	11,419,261	401,013,528	35.117	33.46	33.46	33.50	32.51	34.78	12,065,681	33.236	-3.42%
2020-11-16	36.60	36.60	36.65	34.70	37.15	15,468,204	559,855,282	36.194	34.64	34.64	34.69	32.84	35.16	16,343,827	34.255	3.83%
2020-11-13	35.25	35.25	35.30	34.30	35.65	8,091,179	284,208,864	35.126	33.36	33.36	33.41	32.46	33.74	8,549,204	33.244	1.00%
2020-11-12	34.90	34.85	34.90	34.60	35.95	8,956,710	314,696,666	35.135	33.03	32.98	33.03	32.75	34.02	9,463,731	33.253	2.50%
2020-11-11	34.05	34.00	34.05	33.80	36.05	16,650,056	578,668,426	34.755	32.23	32.18	32.23	31.99	34.12	17,592,581	32.893	-3.13%
2020-11-10	35.15	35.15	35.20	35.00	37.60	32,555,240	1,155,203,538	35.484	33.27	33.27	33.31	33.12	35.59	34,398,124	33.583	-9.41%
2020-11-09	38.80	38.80	38.90	36.85	40.05	31,976,857	1,250,700,943	39.113	36.72	36.72	36.82	34.88	37.90	33,787,000	37.017	7.18%
2020-11-06	36.20	36.15	36.20	35.60	38.80	21,580,994	789,702,710	36.593	34.26	34.21	34.26	33.69	36.72	22,802,649	34.632	-3.47%
2020-11-05	37.50	37.50	37.55	34.30	37.85	33,261,648	1,208,455,599	36.332	35.49	35.49	35.54	32.46	35.82	35,144,520	34.385	12.61%
2020-11-04	33.30	33.25	33.30	32.55	34.00	10,445,461	345,607,730	33.087	31.52	31.47	31.52	30.81	32.18	11,036,757	31.314	-1.91%
2020-11-03	33.95	33.95	34.00	32.85	34.60	18,133,695	611,184,666	33.704	32.13	32.13	32.18	31.09	32.75	19,160,205	31.899	-1.59%
2020-11-02	34.50	34.45	34.50	32.80	34.60	17,290,970	589,770,465	34.109	32.65	32.60	32.65	31.04	32.75	18,269,776	32.281	3.60%
2020-10-30	33.30	33.20	33.30	31.95	36.90	61,944,867	2,113,398,361	34.117	31.52	31.42	31.52	30.24	34.92	65,451,436	32.290	-8.89%
2020-10-29	36.55	36.50	36.55	35.85	38.85	24,397,044	902,283,723	36.983	34.59	34.54	34.59	33.93	36.77	25,778,110	35.002	-2.66%
2020-10-28	37.55	37.55	37.60	37.00	38.70	10,256,978	386,338,878	37.666	35.54	35.54	35.59	35.02	36.63	10,837,604	35.648	-1.44%
2020-10-27	38.10	38.10	38.15	36.45	38.30	10,925,362	409,958,336	37.524	36.06	36.06	36.11	34.50	36.25	11,543,824	35.513	1.60%
2020-10-23	37.50	37.45	37.50	36.80	39.30	15,859,645	597,425,419	37.670	35.49	35.44	35.49	34.83	37.19	16,757,426	35.651	-4.46%
2020-10-22	39.25	39.20	39.25	38.30	40.40	11,759,376	457,320,879	38.890	37.15	37.10	37.15	36.25	38.24	12,425,050	36.806	-2.48%
2020-10-21	40.25	40.20	40.25	40.00	41.50	6,565,062	264,326,428	40.263	38.09	38.05	38.09	37.86	39.28	6,936,696	38.106	-2.54%
2020-10-20	41.30	41.25	41.30	39.30	41.30	7,961,944	322,688,545	40.529	39.09	39.04	39.09	37.19	39.09	8,412,653	38.358	3.12%
2020-10-19	40.05	40.00	40.05	38.50	40.75	11,101,087	437,039,191	39.369	37.90	37.86	37.90	36.44	38.57	11,729,496	37.260	0.38%
2020-10-16	39.90	39.85	39.90	38.70	41.30	12,109,277	479,739,016	39.618	37.76	37.72	37.76	36.63	39.09	12,794,758	37.495	-1.36%
2020-10-15	40.45	40.40	40.45	39.60	43.20	15,680,494	647,817,835	41.314	38.28	38.24	38.28	37.48	40.89	16,568,134	39.100	-3.35%
2020-10-14	41.85	41.55	41.85	41.30	45.60	19,956,985	857,571,805	42.971	39.61	39.32	39.61	39.09	43.16	21,086,708	40.669	-3.13%
2020-10-12	43.20	43.15	43.20	41.35	43.40	17,375,743	739,841,242	42.579	40.89	40.84	40.89	39.13	41.07	18,359,347	40.298	3.47%
2020-10-09	41.75	41.70	41.75	41.10	43.00	17,689,601	745,705,680	42.155	39.51	39.47	39.51	38.90	40.70	18,690,972	39.897	1.21%
2020-10-08	41.25	41.20	41.25	40.70	42.30	7,655,233	317,804,638	41.515	39.04	38.99	39.04	38.52	40.03	8,088,580	39.291	-0.60%
2020-10-07	41.50	41.45	41.50	39.55	41.55	6,470,851	264,531,971	40.881	39.28	39.23	39.28	37.43	39.32	6,837,152	38.690	2.34%
2020-10-06	40.55	40.55	40.60	37.80	40.70	14,197,931	564,386,477	39.751	38.38	38.38	38.42	35.77	38.52	15,001,646	37.622	7.99%
2020-10-05	37.55	37.50	37.55	37.10	39.00	6,627,788	249,888,823	37.703	35.54	35.49	35.54	35.11	36.91	7,002,973	35.683	-3.59%
2020-09-30	38.95	38.85	38.95	35.60	39.20	17,283,002	654,265,676	37.856	36.86	36.77	36.86	33.69	37.10	18,261,357	35.828	9.72%
2020-09-29	35.50	35.45	35.50	35.15	37.65	7,612,210	272,123,870	35.748	33.60	33.55	33.60	33.27	35.63	8,043,121	33.833	-3.40%
2020-09-28	36.75	36.70	36.75	34.60	36.90	7,619,697	274,518,882	36.028	34.78	34.73	34.78	32.75	34.92	8,051,032	34.097	3.67%
2020-09-25	35.45	35.45	35.50	35.05	37.40	13,512,220	485,568,719	35.936	33.55	33.55	33.60	33.17	35.40	14,277,118	34.010	-3.14%
2020-09-24	36.60	36.60	36.65	36.50	38.95	13,430,189	500,423,156	37.261	34.64	34.64	34.69	34.54	36.86	14,190,444	35.265	-6.51%
2020-09-23	39.15	39.15	39.20	38.35	39.50	8,879,349	344,421,680	38.789	37.05	37.05	37.10	36.30	37.38	9,381,990	36.711	0.38%
2020-09-22	39.00	39.00	39.05	37.65	39.60	10,486,396	407,705,459	38.880	36.91	36.91	36.96	35.63	37.48	11,080,009	36.796	2.36%
2020-09-21	38.10	38.10	38.15	37.25	40.90	15,137,611	577,083,617	38.123	36.06	36.06	36.11	35.25	38.71	15,994,519	36.080	-4.63%
2020-09-18	39.95	39.90	39.95	37.45	40.35	11,803,752	464,320,532	39.337	37.81	37.76	37.81	35.44	38.19	12,471,938	37.229	5.13%
2020-09-17	38.00	37.95	38.05	37.50	39.95	15,038,390	573,541,088	38.139	35.96	35.92	36.01	35.49	37.81	15,889,682	36.095	-2.81%
2020-09-16	39.10	39.05	39.10	38.65	43.70	35,107,014	1,441,785,775	41.068	37.01	36.96	37.01	36.58	41.36	37,094,348	38.868	-3.22%
2020-09-15	40.40	40.35	40.40	39.05	41.25	11,973,243	482,043,670	40.260	38.24	38.19	38.24	36.96	39.04	12,651,023	38.103	1.00%
2020-09-14	40.00	39.90	40.00	38.30	41.10	21,695,854	866,717,758	39.949	37.86	37.76	37.86	36.25	38.90	22,924,011	37.808	5.54%
2020-09-11	37.90	37.90	37.95	36.60	38.00	7,912,866	296,013,980	37.409	35.87	35.87	35.92	34.64	35.96	8,360,797	35.405	1.88%
2020-09-10	37.20	37.20	37.40	37.10	38.95	14,519,870	551,512,342	37.983	35.21	35.21	35.40	35.11	36.86	15,341,809	35.948	-0.27%
2020-09-09	37.30	37.25	37.30	35.40	38.70	19,196,381	717,315,369	37.367	35.30	35.25	35.30	33.50	36.63	20,283,048	35.365	1.22%
2020-09-08	36.85	36.80	36.85	35.55	39.40	21,158,192	781,420,000	36.932	34.88	34.83	34.88	33.65	37.29	22,355,913	34.954	-3.79%
2020-09-07	38.30	38.30	38.35	37.55	42.00	28,364,565	1,103,595,213	38.908	36.25	36.25	36.30	35.54	39.75	29,970,224	36.823	-7.38%
2020-09-04	41.35	41.30	41.35	34.95	41.85	36,909,007	1,453,752,683	39.388	39.13	39.09	39.13	33.08	39.61	38,998,349	37.277	6.03%
2020-09-03	39.00	39.00	39.05	37.15	39.70	35,192,389	1,363,820,923	38.753	36.91	36.91	36.96	35.16	37.57	37,184,556	36.677	1.96%
2020-09-02	38.25	38.25	38.30	34.20	38.40	37,978,022	1,376,269,312	36.239	36.20	36.20	36.25	32.37	36.34	40,127,878	34.297	14.01%
2020-09-01	33.55	33.55	33.60	32.40	34.40	30,270,853	1,016,885,875	33.593	31.75	31.75	31.80	30.66	32.56	31,984,423	31.793	2.13%
2020-08-31	32.85	32.85	33.00	30.90	33.30	51,599,353	1,667,156,061	32.310	31.09	31.09	31.23	29.24	31.52	54,520,284	30.579	11.54%
2020-08-28	29.45	29.45	29.50	27.05	30.00	27,717,040	799,773,386	28.855	27.87	27.87	27.92	25.60	28.39	29,286,044	27.309	9.28%
2020-08-27	26.95	26.95	27.00	25.25	27.70	23,576,346	631,170,406	26.771	25.51	25.51	25.55	23.90	26.22	24,910,954	25.337	3.65%
2020-08-26	26.00	26.00	26.05	25.60	27.80	29,115,918	762,988,829	26.205	24.61	24.61	24.65	24.23	26.31	30,764,109	24.801	-5.63%
2020-08-25	27.55	27.55	27.60	26.65	28.10	22,170,600	609,918,263	27.510	26.07	26.07	26.12	25.22	26.59	23,425,631	26.036	0.18%
2020-08-24	27.50	27.50	27.55	27.15	30.20	32,849,000	921,379,595	28.049	26.03	26.03	26.07	25.70	28.58	34,708,513	26.546	-7.56%
2020-08-21	29.75	29.70	29.75	29.20	30.15	12,078,535	358,514,102	29.682	28.16	28.11	28.16	27.64	28.53	12,762,276	28.092	1.88%
2020-08-20	29.20	29.20	29.25	28.90	29.75	13,802,421	405,524,055	29.381	27.64	27.64	27.68	27.35	28.16	14,583,747	27.807	-1.02%
2020-08-19	29.50	29.50	29.55	28.25	30.00	16,818,847	497,374,681	29.573	27.92	27.92	27.97	26.74	28.39	17,770,927	27.988	2.79%
2020-08-18	28.70	28.65	28.70	28.00	32.90	50,547,545	1,478,834,712	29.256	27.16	27.12	27.16	26.50	31.14	53,408,936	27.689	-11.56%
2020-08-17	32.45	32.40	32.45	30.55	33.15	16,603,103	526,841,066	31.732	30.71	30.66	30.71	28.91	31.37	17,542,970	30.031	7.10%
2020-08-14	30.30	30.25	30.30	29.40	31.00	8,977,087	272,413,260	30.345	28.68	28.63	28.68	27.82	29.34	9,485,261	28.720	1.68%
2020-08-13	29.80	29.80	30.00	29.40	31.20	14,201,885	429,814,487	30.265	28.20	28.20	28.39	27.82	29.53	15,005,824	28.643	1.53%
2020-08-12	29.35	29.30	29.35	27.90	30.30	20,617,882	593,895,458	28.805	27.78	27.73	27.78	26.41	28.68	21,785,017	27.262	-4.55%
2020-08-11	30.75	30.70	30.75	30.40	32.15	14,508,484	451,914,058	31.148	29.10	29.06	29.10	28.77	30.43	15,329,779	29.479	-0.81%
2020-08-10	31.00	31.00	31.05	30.00	33.70	37,750,514	1,171,387,293	31.030	29.34	29.34	29.39	28.39	31.89	39,887,491	29.367	-7.46%
2020-08-07	33.50	33.40	33.50	31.00	34.05	22,546,707	735,259,192	32.611	31.71	31.61	31.71	29.34	32.23	23,823,029	30.863	5.02%
2020-08-06	31.90	31.80	31.90	30.30	32.05	12,747,953	397,881,600	31.211	30.19	30.10	30.19	28.68	30.33	13,469,588	29.539	0.95%
2020-08-05	31.60	31.55	31.60	28.85	31.95	21,292,159	660,642,896	31.028	29.91	29.86	29.91	27.30	30.24	22,497,463	29.365	8.22%
2020-08-04	29.20	29.15	29.20	28.45	29.80	18,765,322	546,494,959	29.123	27.64	27.59	27.64	26.93	28.20	19,827,588	27.562	-0.85%
2020-08-03	29.45	29.40	29.45	27.00	29.80	24,502,188	698,607,144	28.512	27.87	27.82	27.87	25.55	28.20	25,889,206	26.984	8.47%
2020-07-31	27.15	27.10	27.15	26.50	28.05	14,471,032	393,979,102	27.225	25.70	25.65	25.70	25.08	26.55	15,290,207	25.767	3.23%
2020-07-30	26.30	26.30	26.35	25.35	27.00	18,037,994	477,227,281	26.457	24.89	24.89	24.94	23.99	25.55	19,059,087	25.039	1.15%
2020-07-29	26.00	25.95	26.00	25.40	26.80	18,217,235	474,701,740	26.058	24.61	24.56	24.61	24.04	25.36	19,248,474	24.662	0.58%
2020-07-28	25.85	25.80	25.85	23.70	25.85	26,331,568	658,880,685	25.023	24.47	24.42	24.47	22.43	24.47	27,822,143	23.682	11.90%
2020-07-27	23.10	23.10	23.15	22.20	23.50	14,837,479	340,527,883	22.951	21.86	21.86	21.91	21.01	22.24	15,677,398	21.721	4.05%
2020-07-24	22.20	22.15	22.20	21.75	24.50	20,789,126	475,900,713	22.892	21.01	20.96	21.01	20.58	23.19	21,965,955	21.665	-9.02%
2020-07-23	24.40	24.35	24.40	22.65	24.45	17,701,744	417,790,932	23.602	23.09	23.05	23.09	21.44	23.14	18,703,803	22.337	7.02%
2020-07-22	22.80	22.80	22.85	22.35	24.75	24,849,571	589,481,696	23.722	21.58	21.58	21.63	21.15	23.42	26,256,253	22.451	-2.15%
2020-07-21	23.30	23.25	23.30	22.30	23.35	14,580,712	333,313,277	22.860	22.05	22.00	22.05	21.11	22.10	15,406,096	21.635	7.62%
2020-07-20	21.65	21.60	21.65	20.40	21.85	11,406,218	243,397,079	21.339	20.49	20.44	20.49	19.31	20.68	12,051,900	20.196	5.10%
2020-07-17	20.60	20.60	20.65	19.96	21.05	9,563,700	196,165,700	20.512	19.50	19.50	19.54	18.89	19.92	10,105,081	19.413	1.73%
2020-07-16	20.25	20.15	20.25	19.88	22.20	19,161,900	395,335,619	20.631	19.17	19.07	19.17	18.81	21.01	20,246,615	19.526	-7.95%
2020-07-15	22.00	22.00	22.05	21.50	23.45	13,635,034	304,111,671	22.304	20.82	20.82	20.87	20.35	22.19	14,406,885	21.109	-1.12%
2020-07-14	22.25	22.25	22.30	21.60	23.00	14,996,000	334,689,062	22.319	21.06	21.06	21.11	20.44	21.77	15,844,892	21.123	-5.32%
2020-07-13	23.50	23.45	23.50	21.95	23.60	16,226,825	375,250,373	23.125	22.24	22.19	22.24	20.77	22.34	17,145,392	21.886	6.33%
2020-07-10	22.10	22.05	22.10	21.25	22.90	15,639,717	345,153,825	22.069	20.92	20.87	20.92	20.11	21.67	16,525,049	20.887	-0.45%
2020-07-09	22.20	22.20	22.25	21.10	22.75	20,625,150	456,789,497	22.147	21.01	21.01	21.06	19.97	21.53	21,792,697	20.961	5.97%
2020-07-08	20.95	20.90	20.95	20.20	21.30	18,331,828	382,411,996	20.861	19.83	19.78	19.83	19.12	20.16	19,369,554	19.743	4.23%
2020-07-07	20.10	20.10	20.15	19.86	22.30	24,114,981	499,993,114	20.734	19.02	19.02	19.07	18.80	21.11	25,480,080	19.623	-4.96%
2020-07-06	21.15	21.10	21.15	19.62	21.20	35,455,283	732,548,692	20.661	20.02	19.97	20.02	18.57	20.06	37,462,332	19.554	9.81%
2020-07-03	19.26	19.24	19.26	17.80	19.50	31,038,054	586,032,103	18.881	18.23	18.21	18.23	16.85	18.46	32,795,053	17.870	8.20%
2020-07-02	17.80	17.78	17.80	17.40	18.02	12,517,518	221,657,973	17.708	16.85	16.83	16.85	16.47	17.05	13,226,108	16.759	0.78%
2020-06-30	17.74	17.72	17.74	17.32	18.20	12,228,385	216,300,735	17.688	16.72	16.70	16.72	16.32	17.15	12,977,412	16.667	-1.99%
2020-06-29	18.10	18.08	18.10	17.46	18.24	12,325,233	220,751,906	17.911	17.06	17.04	17.06	16.45	17.19	13,080,192	16.877	-0.11%
2020-06-26	18.12	18.12	18.14	17.92	18.54	4,908,453	89,324,834	18.198	17.07	17.07	17.09	16.89	17.47	5,209,111	17.148	-0.55%
2020-06-24	18.22	18.22	18.26	17.84	18.56	8,723,486	159,557,593	18.291	17.17	17.17	17.21	16.81	17.49	9,257,827	17.235	2.36%
2020-06-23	17.80	17.78	17.80	17.38	18.10	8,631,100	153,628,507	17.799	16.77	16.75	16.77	16.38	17.06	9,159,782	16.772	0.34%
2020-06-22	17.74	17.74	17.76	17.08	17.90	10,503,534	184,794,204	17.594	16.72	16.72	16.73	16.09	16.87	11,146,908	16.578	2.31%
2020-06-19	17.34	17.32	17.34	17.18	17.80	9,694,931	169,349,954	17.468	16.34	16.32	16.34	16.19	16.77	10,288,776	16.460	-1.03%
2020-06-18	17.52	17.50	17.52	17.04	17.58	12,470,972	217,355,585	17.429	16.51	16.49	16.51	16.06	16.57	13,234,858	16.423	2.22%
2020-06-17	17.14	17.12	17.14	16.80	17.44	13,593,577	233,170,402	17.153	16.15	16.13	16.15	15.83	16.43	14,426,226	16.163	1.30%
2020-06-16	16.92	16.92	16.94	15.90	17.12	23,577,133	393,053,869	16.671	15.94	15.94	15.96	14.98	16.13	25,021,306	15.709	9.02%
2020-06-15	15.52	15.52	15.56	15.30	16.36	10,860,210	171,807,392	15.820	14.62	14.62	14.66	14.42	15.42	11,525,432	14.907	-2.39%
2020-06-12	15.90	15.84	15.90	15.30	15.90	5,603,888	88,078,698	15.717	14.98	14.93	14.98	14.42	14.98	5,947,144	14.810	-0.13%
2020-06-11	15.92	15.90	15.92	15.84	16.86	10,323,427	167,564,014	16.231	15.00	14.98	15.00	14.93	15.89	10,955,769	15.295	-3.16%
2020-06-10	16.44	16.42	16.44	16.34	16.80	6,641,273	109,530,472	16.492	15.49	15.47	15.49	15.40	15.83	7,048,072	15.540	-1.79%
2020-06-09	16.74	16.70	16.74	16.46	16.96	11,168,788	187,312,925	16.771	15.77	15.74	15.77	15.51	15.98	11,852,911	15.803	1.21%
2020-06-08	16.54	16.54	16.58	16.14	16.74	14,192,120	233,354,066	16.443	15.59	15.59	15.62	15.21	15.77	15,061,432	15.493	2.73%
2020-06-05	16.10	16.10	16.12	15.66	16.24	11,369,571	181,665,636	15.978	15.17	15.17	15.19	14.76	15.30	12,065,993	15.056	2.42%
2020-06-04	15.72	15.72	15.74	15.66	16.16	6,885,971	109,148,493	15.851	14.81	14.81	14.83	14.76	15.23	7,307,758	14.936	-0.51%
2020-06-03	15.80	15.78	15.80	15.50	16.04	13,797,054	218,153,813	15.812	14.89	14.87	14.89	14.61	15.11	14,642,167	14.899	1.54%
2020-06-02	15.56	15.54	15.56	15.36	15.90	5,377,500	83,377,580	15.505	14.66	14.64	14.66	14.47	14.98	5,706,889	14.610	-0.26%
2020-06-01	15.60	15.60	15.62	15.10	15.76	7,453,387	116,088,789	15.575	14.70	14.70	14.72	14.23	14.85	7,909,930	14.676	5.12%
2020-05-29	14.84	14.82	14.84	14.58	14.96	6,604,542	97,655,877	14.786	13.98	13.96	13.98	13.74	14.10	7,009,091	13.933	0.54%
2020-05-28	14.76	14.74	14.76	14.34	15.32	10,507,093	154,861,879	14.739	13.91	13.89	13.91	13.51	14.44	11,150,685	13.888	-2.77%
2020-05-27	15.18	15.14	15.18	15.02	15.62	8,928,450	136,315,666	15.268	14.30	14.27	14.30	14.15	14.72	9,475,346	14.386	-2.44%
2020-05-26	15.56	15.52	15.56	15.08	15.56	14,062,550	215,890,517	15.352	14.66	14.62	14.66	14.21	14.66	14,923,925	14.466	3.18%
2020-05-25	15.08	15.08	15.10	14.66	15.12	11,503,758	171,044,434	14.869	14.21	14.21	14.23	13.81	14.25	12,208,399	14.010	-1.31%
2020-05-22	15.28	15.24	15.28	15.00	15.70	11,967,081	182,780,797	15.274	14.40	14.36	14.40	14.13	14.79	12,700,102	14.392	-4.02%
2020-05-21	15.92	15.90	15.92	15.68	16.40	12,264,500	195,183,128	15.915	15.00	14.98	15.00	14.77	15.45	13,015,739	14.996	-1.00%
2020-05-20	16.08	16.08	16.12	16.00	16.68	12,352,697	201,729,213	16.331	15.15	15.15	15.19	15.08	15.72	13,109,338	15.388	-0.86%
2020-05-19	16.22	16.20	16.22	15.76	16.40	12,561,543	203,237,777	16.179	15.28	15.26	15.28	14.85	15.45	13,330,977	15.246	3.05%
2020-05-18	15.74	15.72	15.74	15.50	17.28	32,059,350	518,887,801	16.185	14.83	14.81	14.83	14.61	16.28	34,023,086	15.251	-10.36%
2020-05-15	17.56	17.54	17.56	17.00	17.78	8,479,000	147,941,525	17.448	16.55	16.53	16.55	16.02	16.75	8,998,365	16.441	1.62%
2020-05-14	17.28	17.28	17.30	17.00	17.48	16,071,279	277,424,818	17.262	16.28	16.28	16.30	16.02	16.47	17,055,695	16.266	-1.71%
2020-05-13	17.58	17.56	17.58	16.92	17.76	14,946,000	261,755,101	17.513	16.57	16.55	16.57	15.94	16.73	15,861,489	16.503	1.85%
2020-05-12	17.26	17.26	17.28	16.70	17.28	13,682,343	233,108,121	17.037	16.26	16.26	16.28	15.74	16.28	14,520,429	16.054	2.62%
2020-05-11	16.82	16.82	16.84	16.60	17.44	19,384,800	327,014,410	16.870	15.85	15.85	15.87	15.64	16.43	20,572,180	15.896	-2.44%
2020-05-08	17.24	17.24	17.26	16.94	17.98	34,423,641	593,178,413	17.232	16.24	16.24	16.26	15.96	16.94	36,532,197	16.237	-3.36%
2020-05-07	17.84	17.80	17.84	17.52	18.50	22,532,525	406,342,407	18.034	16.81	16.77	16.81	16.51	17.43	23,912,713	16.993	1.83%
2020-05-06	17.52	17.50	17.52	17.32	18.00	18,742,502	329,005,288	17.554	16.51	16.49	16.51	16.32	16.96	19,890,539	16.541	-1.24%
2020-05-05	17.74	17.72	17.74	17.46	17.90	13,184,513	233,522,851	17.712	16.72	16.70	16.72	16.45	16.87	13,992,106	16.690	1.72%
2020-05-04	17.44	17.42	17.44	17.30	17.84	18,221,013	318,637,981	17.487	16.43	16.41	16.43	16.30	16.81	19,337,107	16.478	-2.79%
2020-04-29	17.94	17.92	17.94	17.58	18.84	36,777,134	666,079,224	18.111	16.90	16.89	16.90	16.57	17.75	39,029,849	17.066	6.66%
2020-04-28	16.82	16.80	16.82	16.52	17.16	8,952,629	149,674,626	16.719	15.85	15.83	15.85	15.57	16.17	9,501,006	15.754	-0.47%
2020-04-27	16.90	16.86	16.90	16.60	17.38	15,210,800	258,070,163	16.966	15.92	15.89	15.92	15.64	16.38	16,142,509	15.987	0.48%
2020-04-24	16.82	16.80	16.82	16.40	17.06	17,019,543	285,628,821	16.782	15.85	15.83	15.85	15.45	16.08	18,062,043	15.814	0.24%
2020-04-23	16.78	16.76	16.78	16.24	17.06	18,834,836	313,472,995	16.643	15.81	15.79	15.81	15.30	16.08	19,988,529	15.683	4.22%
2020-04-22	16.10	16.10	16.12	15.80	16.62	17,553,165	282,174,428	16.075	15.17	15.17	15.19	14.89	15.66	18,628,351	15.148	-3.82%
2020-04-21	16.74	16.64	16.74	16.10	16.86	20,382,214	336,086,796	16.489	15.77	15.68	15.77	15.17	15.89	21,630,688	15.537	0.24%
2020-04-20	16.70	16.70	16.72	16.16	16.80	13,641,787	226,186,801	16.580	15.74	15.74	15.75	15.23	15.83	14,477,389	15.623	1.83%
2020-04-17	16.40	16.40	16.44	16.30	17.00	27,400,274	455,865,937	16.637	15.45	15.45	15.49	15.36	16.02	29,078,627	15.677	1.74%
2020-04-16	16.12	16.10	16.12	15.06	16.20	24,884,256	394,483,260	15.853	15.19	15.17	15.19	14.19	15.26	26,408,495	14.938	5.36%
2020-04-15	15.30	15.26	15.30	14.80	15.40	22,810,260	347,102,286	15.217	14.42	14.38	14.42	13.95	14.51	24,207,460	14.339	4.51%
2020-04-14	14.64	14.64	14.70	13.52	14.86	24,722,967	357,942,120	14.478	13.80	13.80	13.85	12.74	14.00	26,237,326	13.642	5.63%
2020-04-09	13.86	13.82	13.86	13.70	14.16	9,483,609	131,967,930	13.915	13.06	13.02	13.06	12.91	13.34	10,064,510	13.112	-0.57%
2020-04-08	13.94	13.90	13.94	13.64	14.14	10,577,902	147,440,005	13.939	13.14	13.10	13.14	12.85	13.32	11,225,832	13.134	-0.85%
2020-04-07	14.06	14.04	14.06	13.52	14.18	23,411,644	324,164,334	13.846	13.25	13.23	13.25	12.74	13.36	24,845,680	13.047	3.23%
2020-04-06	13.62	13.62	13.68	12.58	13.76	16,378,238	218,942,842	13.368	12.83	12.83	12.89	11.85	12.97	17,381,456	12.596	9.13%
2020-04-03	12.48	12.46	12.48	12.32	12.78	11,103,465	137,907,506	12.420	11.76	11.74	11.76	11.61	12.04	11,783,587	11.703	-1.27%
2020-04-02	12.64	12.60	12.64	12.12	12.80	10,269,670	128,547,762	12.517	11.91	11.87	11.91	11.42	12.06	10,898,719	11.795	1.28%
2020-04-01	12.48	12.46	12.48	12.20	13.10	12,775,419	161,192,753	12.617	11.76	11.74	11.76	11.50	12.34	13,557,953	11.889	-3.55%
2020-03-31	12.94	12.94	12.96	12.14	13.16	18,840,564	238,121,898	12.639	12.19	12.19	12.21	11.44	12.40	19,994,608	11.909	8.74%
2020-03-30	11.90	11.90	11.92	11.68	12.22	12,989,764	154,597,975	11.902	11.21	11.21	11.23	11.01	11.51	13,785,428	11.215	-2.78%
2020-03-27	12.24	12.24	12.26	12.10	12.74	12,449,744	154,684,057	12.425	11.53	11.53	11.55	11.40	12.00	13,212,330	11.708	0.99%
2020-03-26	12.12	12.12	12.14	11.88	12.48	17,707,150	216,735,160	12.240	11.42	11.42	11.44	11.19	11.76	18,791,768	11.534	-0.16%
2020-03-25	12.14	12.14	12.16	11.70	12.46	15,739,888	190,725,433	12.117	11.44	11.44	11.46	11.02	11.74	16,704,005	11.418	4.48%
2020-03-24	11.62	11.62	11.64	11.36	11.90	15,012,918	173,959,529	11.587	10.95	10.95	10.97	10.70	11.21	15,932,506	10.919	3.01%
2020-03-23	11.28	11.22	11.28	11.00	11.66	16,228,500	183,585,980	11.313	10.63	10.57	10.63	10.37	10.99	17,222,546	10.660	-4.89%
2020-03-20	11.86	11.84	11.86	11.58	12.30	29,841,003	356,756,536	11.955	11.18	11.16	11.18	10.91	11.59	31,668,858	11.265	3.49%
2020-03-19	11.46	11.44	11.46	10.60	13.50	41,970,725	469,861,573	11.195	10.80	10.78	10.80	9.988	12.72	44,541,563	10.549	6.90%
2020-03-18	10.72	10.70	10.72	10.40	11.98	26,119,472	287,824,135	11.020	10.10	10.08	10.10	9.800	11.29	27,719,371	10.384	-8.38%
2020-03-17	11.70	11.70	11.72	11.10	12.30	21,037,800	245,210,619	11.656	11.02	11.02	11.04	10.46	11.59	22,326,431	10.983	-2.82%
2020-03-16	12.04	12.04	12.06	11.80	13.38	23,906,467	294,793,244	12.331	11.35	11.35	11.36	11.12	12.61	25,370,813	11.619	-11.47%
2020-03-13	13.60	13.58	13.60	11.88	13.66	21,130,422	272,044,755	12.875	12.82	12.80	12.82	11.19	12.87	22,424,726	12.131	1.49%
2020-03-12	13.40	13.38	13.40	13.06	14.00	16,757,987	223,516,968	13.338	12.63	12.61	12.63	12.31	13.19	17,784,466	12.568	-5.63%
2020-03-11	14.20	14.20	14.22	14.06	14.56	11,317,171	161,740,115	14.292	13.38	13.38	13.40	13.25	13.72	12,010,383	13.467	-0.28%
2020-03-10	14.24	14.22	14.24	13.50	14.44	25,695,167	361,273,386	14.060	13.42	13.40	13.42	12.72	13.61	27,269,076	13.248	3.34%
2020-03-09	13.78	13.76	13.78	13.60	14.98	31,901,358	454,991,652	14.263	12.98	12.97	12.98	12.82	14.12	33,855,416	13.439	-10.40%
2020-03-06	15.38	15.38	15.40	15.04	15.72	17,174,945	265,847,436	15.479	14.49	14.49	14.51	14.17	14.81	18,226,964	14.585	0.65%
2020-03-05	15.28	15.28	15.30	14.84	15.46	13,448,100	204,408,032	15.200	14.40	14.40	14.42	13.98	14.57	14,271,838	14.322	3.10%
2020-03-04	14.82	14.80	14.82	14.58	14.94	8,960,500	131,975,721	14.729	13.96	13.95	13.96	13.74	14.08	9,509,359	13.879	-0.54%
2020-03-03	14.90	14.88	14.90	14.80	15.70	13,234,978	200,409,084	15.142	14.04	14.02	14.04	13.95	14.79	14,045,662	14.268	-2.23%
2020-03-02	15.24	15.24	15.26	14.40	15.30	12,782,000	192,895,408	15.091	14.36	14.36	14.38	13.57	14.42	13,564,938	14.220	4.38%
2020-02-28	14.60	14.60	14.62	14.50	15.42	21,992,000	326,158,440	14.831	13.76	13.76	13.78	13.66	14.53	23,339,079	13.975	-6.17%
2020-02-27	15.56	15.56	15.58	15.22	15.70	8,081,000	124,647,300	15.425	14.66	14.66	14.68	14.34	14.79	8,575,987	14.534	0.78%
2020-02-26	15.44	15.44	15.50	15.30	15.80	11,256,964	175,053,782	15.551	14.55	14.55	14.61	14.42	14.89	11,946,488	14.653	-1.78%
2020-02-25	15.72	15.72	15.74	15.08	15.92	22,549,662	349,543,932	15.501	14.81	14.81	14.83	14.21	15.00	23,930,899	14.606	-0.38%
2020-02-24	15.78	15.78	15.80	15.78	16.54	14,972,661	239,803,061	16.016	14.87	14.87	14.89	14.87	15.59	15,889,783	15.092	-3.78%
2020-02-21	16.40	16.40	16.44	16.02	17.22	32,594,279	543,890,303	16.687	15.45	15.45	15.49	15.10	16.23	34,590,781	15.724	0.00%
2020-02-20	16.40	16.38	16.40	15.30	16.50	22,469,650	361,083,775	16.070	15.45	15.43	15.45	14.42	15.55	23,845,986	15.142	5.67%
2020-02-19	15.52	15.48	15.52	15.40	15.78	9,822,000	152,663,770	15.543	14.62	14.59	14.62	14.51	14.87	10,423,628	14.646	-0.26%
2020-02-18	15.56	15.52	15.56	15.00	16.14	23,310,000	361,708,738	15.517	14.66	14.62	14.66	14.13	15.21	24,737,810	14.622	-4.54%
2020-02-17	16.30	16.28	16.30	15.74	16.50	9,470,500	154,520,565	16.316	15.36	15.34	15.36	14.83	15.55	10,050,598	15.374	1.75%
2020-02-14	16.02	16.00	16.02	15.76	16.46	10,210,000	164,003,420	16.063	15.10	15.08	15.10	14.85	15.51	10,835,394	15.136	-0.99%
2020-02-13	16.18	16.16	16.18	16.06	16.92	16,060,787	263,722,802	16.420	15.25	15.23	15.25	15.13	15.94	17,044,560	15.473	-0.86%
2020-02-12	16.32	16.32	16.34	15.32	16.50	24,355,848	391,509,178	16.075	15.38	15.38	15.40	14.44	15.55	25,847,720	15.147	6.25%
2020-02-11	15.36	15.34	15.36	15.20	15.60	12,695,709	195,471,590	15.397	14.47	14.45	14.47	14.32	14.70	13,473,361	14.508	0.00%
2020-02-10	15.36	15.34	15.36	14.98	15.72	25,483,714	391,437,717	15.360	14.47	14.45	14.47	14.12	14.81	27,044,671	14.474	0.92%
2020-02-07	15.22	15.22	15.24	14.88	15.84	20,724,669	315,428,882	15.220	14.34	14.34	14.36	14.02	14.93	21,994,120	14.342	-4.04%
2020-02-06	15.86	15.84	15.86	15.48	16.08	14,288,650	225,248,281	15.764	14.94	14.93	14.94	14.59	15.15	15,163,875	14.854	2.06%
2020-02-05	15.54	15.54	15.56	15.36	16.18	18,003,714	283,400,714	15.741	14.64	14.64	14.66	14.47	15.25	19,106,498	14.833	-1.40%
2020-02-04	15.76	15.74	15.76	15.36	16.00	18,937,824	295,867,338	15.623	14.85	14.83	14.85	14.47	15.08	20,097,825	14.721	3.55%
2020-02-03	15.22	15.22	15.24	14.22	15.58	16,191,079	244,012,099	15.071	14.34	14.34	14.36	13.40	14.68	17,182,833	14.201	-0.13%
2020-01-31	15.24	15.22	15.24	15.10	16.14	9,389,150	144,460,691	15.386	14.36	14.34	14.36	14.23	15.21	9,964,265	14.498	-0.91%
2020-01-30	15.38	15.36	15.38	15.20	17.08	15,466,000	244,328,719	15.798	14.49	14.47	14.49	14.32	16.09	16,413,341	14.886	-8.78%
2020-01-29	16.86	16.82	16.86	16.56	17.40	12,544,750	213,775,218	17.041	15.89	15.85	15.89	15.60	16.40	13,313,155	16.057	-3.88%
2020-01-24	17.54	17.52	17.54	16.82	17.64	6,070,826	105,257,407	17.338	16.53	16.51	16.53	15.85	16.62	6,442,683	16.338	2.10%
2020-01-23	17.18	17.18	17.20	17.00	18.18	12,343,775	215,055,129	17.422	16.19	16.19	16.21	16.02	17.13	13,099,870	16.417	-5.29%
2020-01-22	18.14	18.12	18.14	16.64	18.14	17,319,050	305,562,127	17.643	17.09	17.07	17.09	15.68	17.09	18,379,896	16.625	8.49%
2020-01-21	16.72	16.72	16.74	16.68	17.78	17,334,100	294,897,796	17.013	15.75	15.75	15.77	15.72	16.75	18,395,868	16.031	-5.96%
2020-01-20	17.78	17.76	17.78	16.92	18.06	15,987,025	280,589,981	17.551	16.75	16.73	16.75	15.94	17.02	16,966,280	16.538	2.42%
2020-01-17	17.36	17.34	17.36	16.96	17.46	9,241,027	159,024,708	17.209	16.36	16.34	16.36	15.98	16.45	9,807,069	16.215	0.81%
2020-01-16	17.22	17.20	17.22	16.90	17.48	11,364,689	195,362,948	17.190	16.23	16.21	16.23	15.92	16.47	12,060,812	16.198	0.94%
2020-01-15	17.06	17.06	17.08	16.58	17.36	16,963,653	287,242,739	16.933	16.08	16.08	16.09	15.62	16.36	18,002,730	15.956	-1.39%
2020-01-14	17.30	17.28	17.30	17.12	18.42	21,975,150	389,470,315	17.723	16.30	16.28	16.30	16.13	17.36	23,321,197	16.700	-2.26%
2020-01-13	17.70	17.66	17.70	17.36	17.86	10,993,982	192,842,997	17.541	16.68	16.64	16.68	16.36	16.83	11,667,398	16.528	1.26%
2020-01-10	17.48	17.46	17.48	16.82	17.92	20,142,250	352,810,252	17.516	16.47	16.45	16.47	15.85	16.89	21,376,026	16.505	3.07%
2020-01-09	16.96	16.94	16.96	16.34	17.22	14,195,297	238,842,765	16.826	15.98	15.96	15.98	15.40	16.23	15,064,803	15.854	4.31%
2020-01-08	16.26	16.24	16.26	16.00	16.58	11,570,807	188,216,553	16.267	15.32	15.30	15.32	15.08	15.62	12,279,555	15.328	-2.98%
2020-01-07	16.76	16.74	16.76	16.42	17.20	13,334,939	222,659,796	16.698	15.79	15.77	15.79	15.47	16.21	14,151,746	15.734	-0.71%
2020-01-06	16.88	16.88	16.90	16.36	17.36	18,393,790	309,637,516	16.834	15.91	15.91	15.92	15.42	16.36	19,520,467	15.862	-2.20%
2020-01-03	17.26	17.24	17.26	16.58	17.96	43,171,099	752,529,804	17.431	16.26	16.24	16.26	15.62	16.92	45,815,464	16.425	10.64%
2020-01-02	15.60	15.60	15.68	14.96	15.98	19,097,000	296,344,932	15.518	14.70	14.70	14.77	14.10	15.06	20,266,751	14.622	4.14%
2019-12-31	14.98	14.92	14.98	14.86	15.30	7,103,500	107,122,195	15.080	14.12	14.06	14.12	14.00	14.42	7,538,612	14.210	-0.13%
2019-12-30	15.00	14.98	15.00	14.86	15.38	9,216,801	138,442,568	15.021	14.13	14.12	14.13	14.00	14.49	9,781,359	14.154	-1.19%
2019-12-27	15.18	15.18	15.20	15.06	15.84	12,707,133	194,054,122	15.271	14.30	14.30	14.32	14.19	14.93	13,485,485	14.390	-3.31%
2019-12-24	15.70	15.68	15.70	15.36	15.70	2,084,000	32,469,345	15.580	14.79	14.77	14.79	14.47	14.79	2,211,652	14.681	2.48%
2019-12-23	15.32	15.32	15.34	15.16	15.68	6,012,315	92,608,003	15.403	14.44	14.44	14.45	14.28	14.77	6,380,588	14.514	0.79%
2019-12-20	15.20	15.20	15.26	15.18	15.82	6,865,872	105,527,035	15.370	14.32	14.32	14.38	14.30	14.91	7,286,428	14.483	-3.06%
2019-12-19	15.68	15.64	15.68	15.28	16.16	8,073,134	125,651,734	15.564	14.77	14.74	14.77	14.40	15.23	8,567,639	14.666	-1.38%
2019-12-18	15.90	15.88	15.90	15.78	16.30	9,038,540	143,816,800	15.912	14.98	14.96	14.98	14.87	15.36	9,592,179	14.993	-1.49%
2019-12-17	16.14	16.14	16.16	16.04	16.60	6,040,500	98,051,121	16.232	15.21	15.21	15.23	15.11	15.64	6,410,500	15.295	-1.94%
2019-12-16	16.46	16.44	16.46	15.44	16.70	14,716,748	240,097,664	16.315	15.51	15.49	15.51	14.55	15.74	15,618,195	15.373	6.33%
2019-12-13	15.48	15.46	15.48	15.36	16.04	8,010,798	124,696,984	15.566	14.59	14.57	14.59	14.47	15.11	8,501,484	14.668	-2.40%
2019-12-12	15.86	15.84	15.86	15.56	16.12	12,698,115	201,295,432	15.852	14.94	14.93	14.94	14.66	15.19	13,475,914	14.937	2.85%
2019-12-11	15.42	15.40	15.42	15.18	15.74	3,937,674	60,681,069	15.410	14.53	14.51	14.53	14.30	14.83	4,178,869	14.521	-0.52%
2019-12-10	15.50	15.48	15.50	15.28	15.84	5,935,170	92,437,040	15.575	14.61	14.59	14.61	14.40	14.93	6,298,718	14.676	0.91%
2019-12-09	15.36	15.36	15.38	15.24	15.86	6,014,871	93,051,854	15.470	14.47	14.47	14.49	14.36	14.94	6,383,301	14.577	-1.79%
2019-12-06	15.64	15.64	15.66	14.66	15.76	14,280,658	219,938,301	15.401	14.74	14.74	14.76	13.81	14.85	15,155,393	14.512	6.11%
2019-12-05	14.74	14.72	14.74	13.76	14.78	10,433,915	150,275,149	14.403	13.89	13.87	13.89	12.97	13.93	11,073,025	13.571	8.06%
2019-12-04	13.64	13.62	13.64	13.62	14.24	5,959,550	82,240,199	13.800	12.85	12.83	12.85	12.83	13.42	6,324,591	13.003	-3.26%
2019-12-03	14.10	14.08	14.10	13.70	14.18	4,433,248	62,172,274	14.024	13.29	13.27	13.29	12.91	13.36	4,704,798	13.215	0.86%
2019-12-02	13.98	13.96	13.98	13.42	14.12	13,069,567	179,624,874	13.744	13.17	13.15	13.17	12.65	13.31	13,870,119	12.950	-0.14%
2019-11-29	14.00	13.98	14.00	13.88	14.42	6,329,964	88,745,400	14.020	13.19	13.17	13.19	13.08	13.59	6,717,694	13.211	-3.31%
2019-11-28	14.48	14.48	14.50	14.00	14.62	3,105,000	44,810,403	14.432	13.64	13.64	13.66	13.19	13.78	3,295,191	13.599	-1.63%
2019-11-27	14.72	14.70	14.72	14.24	14.76	6,798,429	99,039,847	14.568	13.87	13.85	13.87	13.42	13.91	7,214,854	13.727	2.36%
2019-11-26	14.38	14.36	14.38	14.38	15.04	8,758,000	127,109,212	14.514	13.55	13.53	13.55	13.55	14.17	9,294,455	13.676	-2.18%
2019-11-25	14.70	14.66	14.70	14.26	14.80	4,299,500	62,776,302	14.601	13.85	13.81	13.85	13.44	13.95	4,562,858	13.758	1.94%
2019-11-22	14.42	14.40	14.42	14.28	14.86	4,983,559	72,188,657	14.485	13.59	13.57	13.59	13.46	14.00	5,288,818	13.649	0.28%
2019-11-21	14.38	14.36	14.38	14.30	14.92	9,826,481	142,389,677	14.490	13.55	13.53	13.55	13.47	14.06	10,428,384	13.654	-4.01%
2019-11-20	14.98	14.98	15.02	14.98	15.34	7,125,770	107,669,808	15.110	14.12	14.12	14.15	14.12	14.45	7,562,246	14.238	-2.47%
2019-11-19	15.36	15.32	15.36	14.74	15.36	10,479,000	158,497,780	15.125	14.47	14.44	14.47	13.89	14.47	11,120,872	14.252	2.95%
2019-11-18	14.92	14.90	14.92	14.36	14.94	8,246,985	120,984,425	14.670	14.06	14.04	14.06	13.53	14.08	8,752,139	13.823	3.90%
2019-11-15	14.36	14.36	14.38	14.14	14.54	7,123,700	102,744,378	14.423	13.53	13.53	13.55	13.32	13.70	7,560,049	13.590	0.84%
2019-11-14	14.24	14.22	14.24	13.88	14.38	5,783,614	81,966,369	14.172	13.42	13.40	13.42	13.08	13.55	6,137,878	13.354	0.99%
2019-11-13	14.10	14.08	14.10	13.90	14.50	10,423,000	147,085,403	14.112	13.29	13.27	13.29	13.10	13.66	11,061,441	13.297	-3.56%
2019-11-12	14.62	14.60	14.62	14.06	14.62	9,001,201	129,911,185	14.433	13.78	13.76	13.78	13.25	13.78	9,552,553	13.600	3.69%
2019-11-11	14.10	14.10	14.12	13.98	14.90	13,205,140	188,135,435	14.247	13.29	13.29	13.31	13.17	14.04	14,013,996	13.425	-4.86%
2019-11-08	14.82	14.80	14.82	14.56	15.40	18,206,571	274,383,486	15.071	13.96	13.95	13.96	13.72	14.51	19,321,780	14.201	1.51%
2019-11-07	14.60	14.52	14.60	13.88	14.60	7,589,894	109,244,684	14.393	13.76	13.68	13.76	13.08	13.76	8,054,799	13.563	2.96%
2019-11-06	14.18	14.16	14.18	14.00	14.56	10,918,000	154,974,285	14.194	13.36	13.34	13.36	13.19	13.72	11,586,762	13.375	-0.56%
2019-11-05	14.26	14.24	14.26	14.16	14.56	13,623,253	195,657,288	14.362	13.44	13.42	13.44	13.34	13.72	14,457,720	13.533	0.85%
2019-11-04	14.14	14.12	14.14	13.38	14.18	13,083,085	183,038,589	13.991	13.32	13.31	13.32	12.61	13.36	13,884,465	13.183	5.52%
2019-11-01	13.40	13.38	13.40	13.12	13.66	10,293,000	137,908,533	13.398	12.63	12.61	12.63	12.36	12.87	10,923,478	12.625	-0.89%
2019-10-31	13.52	13.50	13.52	12.98	13.58	19,933,664	267,915,676	13.440	12.74	12.72	12.74	12.23	12.80	21,154,663	12.665	3.52%
2019-10-30	13.06	13.04	13.06	11.36	13.24	53,984,553	687,230,912	12.730	12.31	12.29	12.31	10.70	12.48	57,291,276	11.995	12.39%
2019-10-29	11.62	11.60	11.62	11.42	11.68	8,354,340	96,381,067	11.537	10.95	10.93	10.95	10.76	11.01	8,866,069	10.871	0.87%
2019-10-28	11.52	11.50	11.52	11.28	11.62	10,418,000	119,321,599	11.453	10.86	10.84	10.86	10.63	10.95	11,056,135	10.792	2.86%
2019-10-25	11.20	11.20	11.24	10.92	11.34	7,575,000	85,044,521	11.227	10.55	10.55	10.59	10.29	10.69	8,038,992	10.579	0.90%
2019-10-24	11.10	11.08	11.10	10.84	11.32	9,322,520	103,576,791	11.110	10.46	10.44	10.46	10.21	10.67	9,893,554	10.469	1.28%
2019-10-23	10.96	10.94	10.96	10.82	11.10	7,452,022	81,277,864	10.907	10.33	10.31	10.33	10.20	10.46	7,908,482	10.277	-0.36%
2019-10-22	11.00	11.00	11.02	11.00	11.34	9,605,662	106,678,352	11.106	10.37	10.37	10.38	10.37	10.69	10,194,039	10.465	-1.96%
2019-10-21	11.22	11.20	11.22	11.12	11.44	4,360,000	48,824,978	11.198	10.57	10.55	10.57	10.48	10.78	4,627,064	10.552	-0.71%
2019-10-18	11.30	11.30	11.32	11.12	11.50	4,703,031	53,444,670	11.364	10.65	10.65	10.67	10.48	10.84	4,991,106	10.708	1.07%
2019-10-17	11.18	11.16	11.18	11.10	11.46	6,183,000	69,573,635	11.252	10.53	10.52	10.53	10.46	10.80	6,561,728	10.603	0.18%
2019-10-16	11.16	11.14	11.16	11.02	11.38	7,864,094	87,601,331	11.139	10.52	10.50	10.52	10.38	10.72	8,345,794	10.496	-0.36%
2019-10-15	11.20	11.18	11.20	11.04	11.58	10,114,117	113,592,667	11.231	10.55	10.53	10.55	10.40	10.91	10,733,638	10.583	-3.11%
2019-10-14	11.56	11.54	11.56	11.36	11.86	8,731,000	101,113,340	11.581	10.89	10.87	10.89	10.70	11.18	9,265,801	10.913	0.70%
2019-10-11	11.48	11.46	11.48	11.40	11.78	5,957,393	68,944,513	11.573	10.82	10.80	10.82	10.74	11.10	6,322,302	10.905	-0.35%
2019-10-10	11.52	11.50	11.52	11.14	11.74	11,009,753	127,349,948	11.567	10.86	10.84	10.86	10.50	11.06	11,684,135	10.899	2.49%
2019-10-09	11.24	11.22	11.24	11.22	12.00	13,488,592	155,732,258	11.546	10.59	10.57	10.59	10.57	11.31	14,314,810	10.879	-6.80%
2019-10-08	12.06	12.04	12.06	11.90	12.38	7,635,293	92,612,529	12.130	11.36	11.35	11.36	11.21	11.67	8,102,979	11.429	-2.43%
2019-10-04	12.36	12.34	12.36	12.16	12.54	5,941,463	73,392,139	12.353	11.65	11.63	11.65	11.46	11.82	6,305,396	11.640	1.31%
2019-10-03	12.20	12.20	12.22	11.84	12.50	5,915,548	72,506,222	12.257	11.50	11.50	11.51	11.16	11.78	6,277,894	11.549	0.66%
2019-10-02	12.12	12.10	12.12	11.58	12.14	4,410,931	52,976,926	12.010	11.42	11.40	11.42	10.91	11.44	4,681,114	11.317	3.24%
2019-09-30	11.74	11.72	11.74	11.66	11.96	3,851,500	45,218,935	11.741	11.06	11.04	11.06	10.99	11.27	4,087,416	11.063	-1.01%
2019-09-27	11.86	11.86	11.90	11.62	12.06	4,300,690	51,316,319	11.932	11.18	11.18	11.21	10.95	11.36	4,564,121	11.243	1.02%
2019-09-26	11.74	11.72	11.74	11.58	12.10	8,788,548	104,155,585	11.851	11.06	11.04	11.06	10.91	11.40	9,326,874	11.167	1.38%
2019-09-25	11.58	11.58	11.60	11.48	11.88	10,199,555	119,003,605	11.668	10.91	10.91	10.93	10.82	11.19	10,824,310	10.994	-0.34%
2019-09-24	11.62	11.62	11.64	11.46	11.98	9,446,520	110,446,132	11.692	10.95	10.95	10.97	10.80	11.29	10,025,149	11.017	-0.51%
2019-09-23	11.68	11.68	11.70	11.58	12.34	11,262,500	133,275,679	11.834	11.01	11.01	11.02	10.91	11.63	11,952,363	11.151	-4.73%
2019-09-20	12.26	12.26	12.28	11.90	12.68	18,857,500	230,200,446	12.207	11.55	11.55	11.57	11.21	11.95	20,012,581	11.503	-2.23%
2019-09-19	12.54	12.54	12.56	12.00	12.60	16,304,633	203,337,448	12.471	11.82	11.82	11.84	11.31	11.87	17,303,343	11.751	3.64%
2019-09-18	12.10	12.10	12.16	11.42	12.50	22,542,500	274,805,986	12.191	11.40	11.40	11.46	10.76	11.78	23,923,299	11.487	5.03%
2019-09-17	11.52	11.52	11.54	11.32	11.84	12,132,756	139,875,369	11.529	10.86	10.86	10.87	10.67	11.16	12,875,925	10.863	-2.87%
2019-09-16	11.86	11.86	11.88	11.64	12.00	10,602,045	124,953,133	11.786	11.18	11.18	11.19	10.97	11.31	11,251,453	11.106	-1.17%
2019-09-13	12.00	11.98	12.00	11.52	12.16	8,940,053	107,360,791	12.009	11.31	11.29	11.31	10.86	11.46	9,487,659	11.316	0.67%
2019-09-12	11.92	11.92	11.94	11.40	11.98	13,167,500	155,197,801	11.786	11.23	11.23	11.25	10.74	11.29	13,974,051	11.106	3.83%
2019-09-11	11.48	11.46	11.48	11.06	11.58	10,440,615	118,455,715	11.346	10.82	10.80	10.82	10.42	10.91	11,080,135	10.691	1.23%
2019-09-10	11.34	11.34	11.36	10.90	11.68	24,303,012	275,977,966	11.356	10.69	10.69	10.70	10.27	11.01	25,791,648	10.700	1.98%
2019-09-09	11.12	11.10	11.12	10.70	11.18	17,997,318	197,557,023	10.977	10.48	10.46	10.48	10.08	10.53	19,099,710	10.343	4.12%
2019-09-06	10.68	10.66	10.68	10.62	11.12	21,127,775	229,596,112	10.867	10.06	10.04	10.06	10.01	10.48	22,421,917	10.240	1.33%
2019-09-05	10.54	10.52	10.54	9.770	10.66	32,597,000	337,564,215	10.356	9.932	9.913	9.932	9.206	10.04	34,593,668	9.7580	8.21%
2019-09-04	9.740	9.730	9.740	9.360	9.810	14,820,000	142,830,475	9.6377	9.178	9.168	9.178	8.820	9.244	15,727,771	9.0814	2.20%
2019-09-03	9.530	9.520	9.530	9.350	9.760	13,249,000	127,505,338	9.6238	8.980	8.971	8.980	8.810	9.197	14,060,543	9.0683	1.82%
2019-09-02	9.360	9.350	9.360	9.210	9.550	10,500,500	98,603,975	9.3904	8.820	8.810	8.820	8.678	8.999	11,143,688	8.8484	-0.74%
2019-08-30	9.430	9.420	9.430	9.270	9.700	19,001,000	179,652,476	9.4549	8.886	8.876	8.886	8.735	9.140	20,164,871	8.9092	1.18%
2019-08-29	9.320	9.310	9.320	9.040	9.620	25,883,600	238,052,307	9.1970	8.782	8.773	8.782	8.518	9.065	27,469,052	8.6662	-2.20%
2019-08-28	9.530	9.520	9.530	9.430	10.14	22,287,103	216,266,799	9.7037	8.980	8.971	8.980	8.886	9.555	23,652,258	9.1436	-4.70%
2019-08-27	10.00	10.00	10.02	9.920	10.18	22,597,800	226,934,845	10.042	9.423	9.423	9.442	9.347	9.592	23,981,986	9.4627	-1.19%
2019-08-26	10.12	10.10	10.12	10.00	10.50	30,668,125	310,197,965	10.115	9.536	9.517	9.536	9.423	9.894	32,546,644	9.5309	-4.17%
2019-08-23	10.56	10.54	10.56	10.54	11.28	30,024,708	323,125,920	10.762	9.951	9.932	9.951	9.932	10.63	31,863,815	10.141	-7.37%
2019-08-22	11.40	11.36	11.40	11.04	11.92	33,620,021	384,362,391	11.433	10.74	10.70	10.74	10.40	11.23	35,679,353	10.773	-5.94%
2019-08-21	12.12	12.12	12.14	11.68	12.38	23,833,328	286,760,806	12.032	11.42	11.42	11.44	11.01	11.67	25,293,194	11.337	-1.46%
2019-08-20	12.30	12.30	12.34	12.16	12.76	16,344,312	202,874,432	12.413	11.59	11.59	11.63	11.46	12.02	17,345,452	11.696	-0.49%
2019-08-19	12.36	12.34	12.36	12.00	12.66	22,799,005	282,025,331	12.370	11.65	11.63	11.65	11.31	11.93	24,195,515	11.656	5.10%
2019-08-16	11.76	11.74	11.76	11.66	12.26	19,987,979	238,112,310	11.913	11.08	11.06	11.08	10.99	11.55	21,212,305	11.225	0.86%
2019-08-15	11.66	11.66	11.68	10.40	11.88	17,717,267	200,044,638	11.291	10.99	10.99	11.01	9.800	11.19	18,802,505	10.639	7.56%
2019-08-14	10.84	10.84	10.88	10.80	11.28	11,626,441	128,480,740	11.051	10.21	10.21	10.25	10.18	10.63	12,338,597	10.413	3.04%
2019-08-13	10.52	10.52	10.56	10.50	10.90	8,310,384	88,173,342	10.610	9.913	9.913	9.951	9.894	10.27	8,819,421	9.9976	-2.41%
2019-08-12	10.78	10.76	10.78	10.54	11.04	9,791,500	105,814,406	10.807	10.16	10.14	10.16	9.932	10.40	10,391,260	10.183	1.32%
2019-08-09	10.64	10.64	10.66	10.30	10.76	18,949,650	200,724,599	10.593	10.03	10.03	10.04	9.706	10.14	20,110,375	9.9811	3.91%
2019-08-08	10.24	10.22	10.24	10.04	10.38	8,801,500	89,739,741	10.196	9.649	9.630	9.649	9.461	9.781	9,340,619	9.6075	1.39%
2019-08-07	10.10	10.08	10.10	10.04	10.74	13,555,056	138,166,794	10.193	9.517	9.498	9.517	9.461	10.12	14,385,346	9.6047	-3.07%
2019-08-06	10.42	10.42	10.44	10.00	10.50	15,757,000	161,762,272	10.266	9.819	9.819	9.837	9.423	9.894	16,722,166	9.6735	-2.43%
2019-08-05	10.68	10.68	10.70	10.60	11.08	12,288,500	132,334,110	10.769	10.06	10.06	10.08	9.988	10.44	13,041,209	10.147	-3.78%
2019-08-02	11.10	11.10	11.12	11.10	11.70	18,007,500	203,702,094	11.312	10.46	10.46	10.48	10.46	11.02	19,110,516	10.659	-8.57%
2019-08-01	12.14	12.14	12.16	11.94	12.60	13,555,156	165,504,346	12.210	11.44	11.44	11.46	11.25	11.87	14,385,452	11.505	-2.25%
2019-07-31	12.42	12.40	12.42	11.32	12.50	13,005,393	156,128,130	12.005	11.70	11.68	11.70	10.67	11.78	13,802,014	11.312	7.81%
2019-07-30	11.52	11.50	11.52	11.30	11.64	4,476,500	51,565,995	11.519	10.86	10.84	10.86	10.65	10.97	4,750,700	10.854	0.88%
2019-07-29	11.42	11.38	11.42	11.22	11.60	4,497,444	51,175,760	11.379	10.76	10.72	10.76	10.57	10.93	4,772,927	10.722	-1.21%
2019-07-26	11.56	11.54	11.56	11.42	11.70	6,763,406	78,177,807	11.559	10.89	10.87	10.89	10.76	11.02	7,177,686	10.892	-1.37%
2019-07-25	11.72	11.70	11.72	11.50	11.82	10,003,973	116,942,179	11.690	11.04	11.02	11.04	10.84	11.14	10,616,748	11.015	2.27%
2019-07-24	11.46	11.46	11.48	11.16	11.60	9,914,500	113,760,280	11.474	10.80	10.80	10.82	10.52	10.93	10,521,794	10.812	2.87%
2019-07-23	11.14	11.12	11.16	10.94	11.28	5,781,000	63,952,120	11.063	10.50	10.48	10.52	10.31	10.63	6,135,104	10.424	0.72%
2019-07-22	11.06	11.04	11.06	10.82	11.36	4,706,000	52,387,181	11.132	10.42	10.40	10.42	10.20	10.70	4,994,257	10.489	0.91%
2019-07-19	10.96	10.96	11.00	10.88	11.38	4,266,525	47,505,254	11.134	10.33	10.33	10.37	10.25	10.72	4,527,863	10.492	-0.90%
2019-07-18	11.06	11.04	11.06	10.92	11.20	3,889,348	43,002,510	11.057	10.42	10.40	10.42	10.29	10.55	4,127,583	10.418	-1.78%
2019-07-17	11.26	11.22	11.26	11.00	11.28	3,477,000	38,890,239	11.185	10.61	10.57	10.61	10.37	10.63	3,689,977	10.539	1.08%
2019-07-16	11.14	11.12	11.14	10.94	11.30	3,909,315	43,694,178	11.177	10.50	10.48	10.50	10.31	10.65	4,148,773	10.532	1.27%
2019-07-15	11.00	10.98	11.00	10.56	11.00	4,332,066	47,236,019	10.904	10.37	10.35	10.37	9.951	10.37	4,597,419	10.274	2.42%
2019-07-12	10.74	10.74	10.76	10.64	10.98	3,541,518	38,342,712	10.827	10.12	10.12	10.14	10.03	10.35	3,758,447	10.202	-1.47%
2019-07-11	10.90	10.90	10.92	10.74	11.16	5,534,789	60,592,256	10.948	10.27	10.27	10.29	10.12	10.52	5,873,812	10.316	1.87%
2019-07-10	10.70	10.70	10.74	10.66	11.06	8,540,500	91,785,320	10.747	10.08	10.08	10.12	10.04	10.42	9,063,632	10.127	-0.74%
2019-07-09	10.78	10.78	10.82	10.64	11.08	7,601,500	81,998,822	10.787	10.16	10.16	10.20	10.03	10.44	8,067,116	10.165	-2.53%
2019-07-08	11.06	11.04	11.06	10.92	11.36	4,256,000	47,021,767	11.048	10.42	10.40	10.42	10.29	10.70	4,516,693	10.411	-1.78%
2019-07-05	11.26	11.26	11.28	11.16	11.40	3,611,500	40,580,436	11.236	10.61	10.61	10.63	10.52	10.74	3,832,716	10.588	-0.35%
2019-07-04	11.30	11.30	11.34	11.20	11.60	5,744,062	65,085,425	11.331	10.65	10.65	10.69	10.55	10.93	6,095,904	10.677	-1.05%
2019-07-03	11.42	11.40	11.42	11.32	11.90	9,205,506	106,222,788	11.539	10.76	10.74	10.76	10.67	11.21	9,769,372	10.873	-4.19%
2019-07-02	11.92	11.92	11.94	11.74	12.20	17,346,490	207,251,714	11.948	11.23	11.23	11.25	11.06	11.50	18,409,017	11.258	6.81%
2019-06-28	11.16	11.16	11.18	10.94	11.20	6,301,504	69,744,819	11.068	10.52	10.52	10.53	10.31	10.55	6,687,491	10.429	-0.71%
2019-06-27	11.24	11.22	11.24	10.92	11.28	7,936,872	88,300,317	11.125	10.59	10.57	10.59	10.29	10.63	8,423,030	10.483	4.07%
2019-06-26	10.80	10.80	10.82	10.52	10.92	4,182,984	45,161,970	10.797	10.18	10.18	10.20	9.913	10.29	4,439,205	10.173	0.75%
2019-06-25	10.72	10.72	10.74	10.64	11.08	8,278,984	89,174,987	10.771	10.10	10.10	10.12	10.03	10.44	8,786,098	10.150	-3.60%
2019-06-24	11.12	11.10	11.12	11.04	11.50	5,420,112	60,837,903	11.225	10.48	10.46	10.48	10.40	10.84	5,752,111	10.577	-0.36%
2019-06-21	11.16	11.14	11.16	11.08	11.46	7,891,110	88,228,015	11.181	10.52	10.50	10.52	10.44	10.80	8,374,465	10.535	-1.41%
2019-06-20	11.32	11.32	11.34	11.30	11.80	9,615,405	110,214,694	11.462	10.67	10.67	10.69	10.65	11.12	10,204,379	10.801	-2.92%
2019-06-19	11.66	11.64	11.66	11.34	11.74	14,558,531	168,838,773	11.597	10.99	10.97	10.99	10.69	11.06	15,450,287	10.928	8.16%
2019-06-18	10.78	10.76	10.78	10.54	10.80	3,022,427	32,432,650	10.731	10.16	10.14	10.16	9.932	10.18	3,207,560	10.111	2.28%
2019-06-17	10.54	10.54	10.56	10.52	10.82	3,057,836	32,494,394	10.627	9.932	9.932	9.951	9.913	10.20	3,245,138	10.013	-0.38%
2019-06-14	10.58	10.56	10.58	10.52	10.98	5,115,330	54,503,688	10.655	9.969	9.951	9.969	9.913	10.35	5,428,660	10.040	-2.04%
2019-06-13	10.80	10.80	10.84	10.62	10.88	3,723,078	39,946,442	10.729	10.18	10.18	10.21	10.01	10.25	3,951,128	10.110	0.00%
2019-06-12	10.80	10.78	10.80	10.72	11.16	4,448,714	48,255,281	10.847	10.18	10.16	10.18	10.10	10.52	4,721,212	10.221	-3.05%
2019-06-11	11.14	11.12	11.14	10.80	11.30	9,648,606	107,185,304	11.109	10.50	10.48	10.50	10.18	10.65	10,239,613	10.468	4.13%
2019-06-10	10.92	10.90	10.92	10.46	10.98	8,039,037	87,288,214	10.858	10.08	10.06	10.08	9.656	10.14	8,708,429	10.023	6.02%
2019-06-06	10.30	10.30	10.32	10.20	10.56	3,625,000	37,423,285	10.324	9.508	9.508	9.527	9.416	9.748	3,926,845	9.5301	-2.09%
2019-06-05	10.52	10.50	10.52	10.38	10.68	4,862,000	51,210,271	10.533	9.711	9.693	9.711	9.582	9.859	5,266,847	9.7231	3.34%
2019-06-04	10.18	10.18	10.22	10.18	10.66	4,408,199	45,451,448	10.311	9.397	9.397	9.434	9.397	9.841	4,775,259	9.5181	-2.86%
2019-06-03	10.48	10.44	10.48	10.28	10.66	6,684,000	69,871,080	10.454	9.674	9.638	9.674	9.490	9.841	7,240,561	9.6500	1.55%
2019-05-31	10.32	10.32	10.34	10.26	10.76	7,943,255	82,662,355	10.407	9.527	9.527	9.545	9.471	9.933	8,604,671	9.6067	0.19%
2019-05-30	10.30	10.28	10.30	10.10	10.48	5,772,400	59,221,325	10.259	9.508	9.490	9.508	9.324	9.674	6,253,054	9.4708	-2.09%
2019-05-29	10.52	10.52	10.54	10.42	10.74	6,998,999	73,998,489	10.573	9.711	9.711	9.730	9.619	9.914	7,581,789	9.7600	-1.13%
2019-05-28	10.64	10.64	10.66	10.48	10.98	10,272,365	109,917,335	10.700	9.822	9.822	9.841	9.674	10.14	11,127,721	9.8778	2.11%
2019-05-27	10.42	10.42	10.44	10.00	10.62	9,822,500	101,342,622	10.317	9.619	9.619	9.638	9.231	9.804	10,640,397	9.5243	-0.57%
2019-05-24	10.48	10.46	10.48	10.32	10.70	7,499,500	78,886,440	10.519	9.674	9.656	9.674	9.527	9.878	8,123,966	9.7103	0.58%
2019-05-23	10.42	10.42	10.44	10.26	10.80	15,764,591	165,131,834	10.475	9.619	9.619	9.638	9.471	9.970	17,077,272	9.6697	-4.23%
2019-05-22	10.88	10.86	10.88	10.74	11.30	9,676,855	106,569,459	11.013	10.04	10.03	10.04	9.914	10.43	10,482,624	10.166	-0.18%
2019-05-21	10.90	10.88	10.90	10.56	11.26	16,532,000	180,717,189	10.931	10.06	10.04	10.06	9.748	10.39	17,908,581	10.091	3.22%
2019-05-20	10.56	10.56	10.58	10.50	11.28	25,494,737	274,471,362	10.766	9.748	9.748	9.767	9.693	10.41	27,617,624	9.9383	-7.37%
2019-05-17	11.40	11.38	11.40	11.28	13.06	28,346,000	332,465,970	11.729	10.52	10.51	10.52	10.41	12.06	30,706,305	10.827	-11.76%
2019-05-16	12.92	12.92	12.94	12.72	13.10	8,328,216	107,778,324	12.941	11.93	11.93	11.95	11.74	12.09	9,021,687	11.947	-1.22%
2019-05-15	13.08	13.04	13.08	12.50	13.20	6,674,785	86,754,252	12.997	12.07	12.04	12.07	11.54	12.19	7,230,579	11.998	4.47%
2019-05-14	12.52	12.52	12.54	12.24	12.88	16,222,902	203,577,517	12.549	11.56	11.56	11.58	11.30	11.89	17,573,745	11.584	-6.01%
2019-05-10	13.32	13.30	13.32	12.58	13.48	11,301,711	149,301,269	13.211	12.30	12.28	12.30	11.61	12.44	12,242,778	12.195	4.39%
2019-05-09	12.76	12.72	12.76	12.60	13.32	13,375,920	172,120,048	12.868	11.78	11.74	11.78	11.63	12.30	14,489,702	11.879	-3.63%
2019-05-08	13.24	13.14	13.24	13.00	13.70	16,265,891	216,071,667	13.284	12.22	12.13	12.22	12.00	12.65	17,620,314	12.263	-2.79%
2019-05-07	13.62	13.60	13.62	13.30	14.06	14,006,112	191,213,186	13.652	12.57	12.55	12.57	12.28	12.98	15,172,368	12.603	-0.29%
2019-05-06	13.66	13.64	13.66	13.20	13.86	21,703,155	293,838,095	13.539	12.61	12.59	12.61	12.19	12.79	23,510,326	12.498	-6.31%
2019-05-03	14.58	14.52	14.58	14.26	14.80	6,330,102	91,787,615	14.500	13.46	13.40	13.46	13.16	13.66	6,857,195	13.386	0.28%
2019-05-02	14.54	14.54	14.56	14.00	14.92	13,979,165	204,318,116	14.616	13.42	13.42	13.44	12.92	13.77	15,143,177	13.492	3.71%
2019-04-30	14.02	14.00	14.02	13.78	14.18	6,567,506	91,771,755	13.974	12.94	12.92	12.94	12.72	13.09	7,114,367	12.899	0.43%
2019-04-29	13.96	13.92	13.96	13.48	14.20	11,465,535	159,539,014	13.915	12.89	12.85	12.89	12.44	13.11	12,420,243	12.845	2.50%
2019-04-26	13.62	13.60	13.62	13.10	13.96	15,422,150	211,556,718	13.718	12.57	12.55	12.57	12.09	12.89	16,706,316	12.663	1.64%
2019-04-25	13.40	13.40	13.44	13.30	14.50	17,594,845	242,687,564	13.793	12.37	12.37	12.41	12.28	13.39	19,059,927	12.733	-5.37%
2019-04-24	14.16	14.14	14.16	13.40	14.46	19,454,506	270,577,978	13.908	13.07	13.05	13.07	12.37	13.35	21,074,437	12.839	1.00%
2019-04-23	14.02	14.02	14.04	13.60	14.48	22,510,740	319,194,714	14.180	12.94	12.94	12.96	12.55	13.37	24,385,157	13.090	2.79%
2019-04-18	13.64	13.64	13.68	13.12	14.40	33,011,930	456,520,235	13.829	12.59	12.59	12.63	12.11	13.29	35,760,756	12.766	4.76%
2019-04-17	13.02	13.00	13.02	12.10	13.10	23,513,526	298,671,067	12.702	12.02	12.00	12.02	11.17	12.09	25,471,442	11.726	5.51%
2019-04-16	12.34	12.34	12.36	11.60	12.34	16,087,518	195,201,465	12.134	11.39	11.39	11.41	10.71	11.39	17,427,088	11.201	4.58%
2019-04-15	11.80	11.78	11.80	11.74	12.34	14,118,520	170,443,976	12.072	10.89	10.87	10.89	10.84	11.39	15,294,136	11.144	-0.17%
2019-04-12	11.82	11.80	11.82	11.30	11.96	14,789,580	173,777,317	11.750	10.91	10.89	10.91	10.43	11.04	16,021,074	10.847	3.50%
2019-04-11	11.42	11.42	11.44	11.36	11.98	15,202,020	175,883,376	11.570	10.54	10.54	10.56	10.49	11.06	16,467,857	10.680	-4.67%
2019-04-10	11.98	11.98	12.00	11.10	12.00	21,801,500	254,398,756	11.669	11.06	11.06	11.08	10.25	11.08	23,616,860	10.772	4.72%
2019-04-09	11.44	11.44	11.48	10.52	11.54	31,315,365	349,227,840	11.152	10.56	10.56	10.60	9.711	10.65	33,922,922	10.295	8.13%
2019-04-08	10.58	10.54	10.58	10.30	10.64	8,174,738	85,893,879	10.507	9.767	9.730	9.767	9.508	9.822	8,855,429	9.6996	3.32%
2019-04-04	10.24	10.24	10.28	10.20	10.84	12,940,038	135,105,671	10.441	9.453	9.453	9.490	9.416	10.01	14,017,525	9.6383	-3.76%
2019-04-03	10.64	10.62	10.64	10.34	10.66	7,731,795	81,618,829	10.556	9.822	9.804	9.822	9.545	9.841	8,375,604	9.7448	2.50%
2019-04-02	10.38	10.38	10.40	10.24	10.50	5,532,532	57,168,679	10.333	9.582	9.582	9.601	9.453	9.693	5,993,213	9.5389	0.39%
2019-04-01	10.34	10.34	10.36	10.16	10.40	9,513,655	98,208,477	10.323	9.545	9.545	9.564	9.379	9.601	10,305,835	9.5294	2.17%
2019-03-29	10.12	10.10	10.12	9.860	10.16	12,085,556	121,543,354	10.057	9.342	9.324	9.342	9.102	9.379	13,091,892	9.2839	0.40%
2019-03-28	10.08	10.06	10.08	9.830	10.36	9,437,740	95,768,446	10.147	9.305	9.287	9.305	9.074	9.564	10,223,599	9.3674	1.82%
2019-03-27	9.900	9.900	9.910	9.730	9.970	4,534,749	44,705,640	9.8585	9.139	9.139	9.148	8.982	9.204	4,912,347	9.1007	1.43%
2019-03-26	9.760	9.740	9.760	9.650	9.880	5,394,888	52,650,763	9.7594	9.010	8.991	9.010	8.908	9.121	5,844,108	9.0092	-0.51%
2019-03-25	9.810	9.800	9.810	9.680	9.850	6,917,000	67,551,540	9.7660	9.056	9.047	9.056	8.936	9.093	7,492,962	9.0153	-1.11%
2019-03-22	9.920	9.910	9.920	9.740	9.990	4,706,500	46,391,669	9.8569	9.157	9.148	9.157	8.991	9.222	5,098,399	9.0993	1.12%
2019-03-21	9.810	9.800	9.810	9.710	9.940	4,818,677	47,311,717	9.8184	9.056	9.047	9.056	8.964	9.176	5,219,917	9.0637	-0.30%
2019-03-20	9.840	9.840	9.850	9.740	10.04	7,070,632	69,558,149	9.8376	9.084	9.084	9.093	8.991	9.268	7,659,387	9.0814	-1.11%
2019-03-19	9.950	9.940	9.950	9.920	10.18	6,955,314	69,641,173	10.013	9.185	9.176	9.185	9.157	9.397	7,534,467	9.2430	0.40%
2019-03-18	9.910	9.900	9.910	9.840	10.08	6,293,398	62,523,061	9.9347	9.148	9.139	9.148	9.084	9.305	6,817,435	9.1711	-0.30%
2019-03-15	9.940	9.940	9.970	9.800	10.10	4,884,047	48,822,442	9.9963	9.176	9.176	9.204	9.047	9.324	5,290,730	9.2279	0.81%
2019-03-14	9.860	9.850	9.860	9.800	10.16	10,020,472	99,655,924	9.9452	9.102	9.093	9.102	9.047	9.379	10,854,853	9.1808	-1.40%
2019-03-13	10.00	10.00	10.02	9.990	10.44	9,500,474	95,820,379	10.086	9.231	9.231	9.250	9.222	9.638	10,291,556	9.3106	-2.91%
2019-03-12	10.30	10.30	10.32	10.30	10.66	11,787,277	123,515,160	10.479	9.508	9.508	9.527	9.508	9.841	12,768,776	9.6732	-1.34%
2019-03-11	10.44	10.42	10.44	10.14	10.48	9,129,000	94,114,871	10.309	9.638	9.619	9.638	9.361	9.674	9,889,151	9.5170	2.35%
2019-03-08	10.20	10.20	10.24	10.10	10.64	10,269,243	106,055,337	10.328	9.416	9.416	9.453	9.324	9.822	11,124,339	9.5336	-1.35%
2019-03-07	10.34	10.34	10.36	10.28	10.82	10,541,484	110,314,627	10.465	9.545	9.545	9.564	9.490	9.988	11,419,249	9.6604	-4.26%
2019-03-06	10.80	10.74	10.80	10.54	10.92	11,125,567	120,106,832	10.796	9.970	9.914	9.970	9.730	10.08	12,051,967	9.9657	2.86%
2019-03-05	10.50	10.50	10.52	10.34	10.66	7,808,070	82,092,802	10.514	9.693	9.693	9.711	9.545	9.841	8,458,230	9.7057	0.38%
2019-03-04	10.46	10.46	10.48	10.40	10.80	14,753,500	155,957,193	10.571	9.656	9.656	9.674	9.601	9.970	15,981,990	9.7583	-0.76%
2019-03-01	10.54	10.54	10.56	10.04	10.62	15,336,142	158,556,556	10.339	9.730	9.730	9.748	9.268	9.804	16,613,147	9.5440	4.98%
2019-02-28	10.04	10.04	10.06	10.00	10.46	16,597,232	168,818,507	10.172	9.268	9.268	9.287	9.231	9.656	17,979,245	9.3896	-3.46%
2019-02-27	10.40	10.40	10.42	10.32	11.40	36,777,592	391,904,120	10.656	9.601	9.601	9.619	9.527	10.52	39,839,976	9.8370	-9.88%
2019-02-26	11.54	11.54	11.56	11.50	12.16	17,923,216	209,716,721	11.701	10.65	10.65	10.67	10.62	11.23	19,415,640	10.801	-4.79%
2019-02-25	12.12	12.12	12.14	11.90	12.64	28,053,997	342,887,031	12.222	11.19	11.19	11.21	10.99	11.67	30,389,988	11.283	2.02%
2019-02-22	11.88	11.88	11.90	10.58	11.98	36,181,281	412,488,163	11.401	10.97	10.97	10.99	9.767	11.06	39,194,012	10.524	11.03%
2019-02-21	10.70	10.66	10.70	10.50	10.98	16,773,639	181,003,664	10.791	9.878	9.841	9.878	9.693	10.14	18,170,341	9.9615	0.19%
2019-02-20	10.68	10.66	10.68	10.42	10.68	8,825,428	93,312,949	10.573	9.859	9.841	9.859	9.619	9.859	9,560,301	9.7605	3.29%
2019-02-19	10.34	10.34	10.36	10.30	10.92	8,748,000	92,070,571	10.525	9.545	9.545	9.564	9.508	10.08	9,476,426	9.7157	-3.00%
2019-02-18	10.66	10.64	10.66	10.48	10.82	8,063,393	85,841,233	10.646	9.841	9.822	9.841	9.674	9.988	8,734,813	9.8275	2.70%
2019-02-15	10.38	10.34	10.38	10.26	10.84	12,951,249	135,136,409	10.434	9.582	9.545	9.582	9.471	10.01	14,029,669	9.6322	-4.77%
2019-02-14	10.90	10.90	10.92	10.60	11.18	17,692,518	192,795,560	10.897	10.06	10.06	10.08	9.785	10.32	19,165,733	10.059	0.00%
2019-02-13	10.90	10.88	10.90	10.44	10.96	20,611,000	223,032,114	10.821	10.06	10.04	10.06	9.638	10.12	22,327,230	9.9892	4.61%
2019-02-12	10.42	10.40	10.42	10.14	10.42	13,869,970	143,650,882	10.357	9.619	9.601	9.619	9.361	9.619	15,024,890	9.5609	1.96%
2019-02-11	10.22	10.18	10.22	9.880	10.28	11,957,762	121,698,943	10.177	9.434	9.397	9.434	9.121	9.490	12,953,457	9.3951	3.76%
2019-02-08	9.850	9.840	9.850	9.640	9.880	4,091,437	40,006,743	9.7782	9.093	9.084	9.093	8.899	9.121	4,432,121	9.0265	-0.51%
2019-02-04	9.900	9.850	9.900	9.720	10.04	2,788,647	27,508,309	9.8644	9.139	9.093	9.139	8.973	9.268	3,020,851	9.1061	0.61%
2019-02-01	9.840	9.800	9.840	9.570	9.850	6,477,924	63,132,986	9.7459	9.084	9.047	9.084	8.834	9.093	7,017,326	8.9967	2.07%
2019-01-31	9.640	9.630	9.640	9.450	9.680	7,103,803	67,995,985	9.5718	8.899	8.890	8.899	8.724	8.936	7,695,320	8.8360	3.43%
2019-01-30	9.320	9.300	9.320	9.250	9.540	7,120,000	66,900,498	9.3961	8.604	8.585	8.604	8.539	8.807	7,712,866	8.6739	-0.64%
2019-01-29	9.380	9.360	9.380	9.260	9.630	8,550,500	80,505,330	9.4153	8.659	8.641	8.659	8.548	8.890	9,262,480	8.6916	-0.64%
2019-01-28	9.440	9.430	9.440	9.340	9.970	12,652,420	121,972,153	9.6402	8.714	8.705	8.714	8.622	9.204	13,705,958	8.8992	-1.77%
2019-01-25	9.610	9.600	9.610	9.250	9.630	20,019,504	190,853,678	9.5334	8.871	8.862	8.871	8.539	8.890	21,686,481	8.8006	4.46%
2019-01-24	9.200	9.190	9.200	9.090	9.250	8,584,596	78,699,430	9.1675	8.493	8.484	8.493	8.391	8.539	9,299,415	8.4628	1.32%
2019-01-23	9.080	9.070	9.080	8.960	9.230	7,535,159	68,598,491	9.1038	8.382	8.373	8.382	8.271	8.521	8,162,594	8.4040	-0.55%
2019-01-22	9.130	9.120	9.130	8.930	9.340	9,033,210	81,820,615	9.0578	8.428	8.419	8.428	8.244	8.622	9,785,384	8.3615	-1.62%
2019-01-21	9.280	9.270	9.280	9.210	9.760	10,179,800	96,230,073	9.4530	8.567	8.557	8.567	8.502	9.010	11,027,448	8.7264	-0.22%
2019-01-18	9.300	9.300	9.310	9.030	9.390	11,536,236	105,896,593	9.1795	8.585	8.585	8.594	8.336	8.668	12,496,831	8.4739	0.32%
2019-01-17	9.270	9.230	9.270	9.180	9.540	6,377,500	59,738,167	9.3670	8.557	8.521	8.557	8.474	8.807	6,908,540	8.6470	-0.11%
2019-01-16	9.280	9.270	9.280	9.110	9.290	7,176,734	66,056,947	9.2043	8.567	8.557	8.567	8.410	8.576	7,774,324	8.4968	0.54%
2019-01-15	9.230	9.230	9.240	8.970	9.280	8,833,000	80,953,696	9.1649	8.521	8.521	8.530	8.281	8.567	9,568,503	8.4604	3.13%
2019-01-14	8.950	8.940	8.950	8.950	9.560	11,071,500	100,190,142	9.0494	8.262	8.253	8.262	8.262	8.825	11,993,398	8.3538	-5.79%
2019-01-11	9.500	9.480	9.500	9.330	9.730	4,531,738	43,060,223	9.5019	8.770	8.751	8.770	8.613	8.982	4,909,085	8.7715	-0.31%
2019-01-10	9.530	9.530	9.540	9.050	9.600	11,329,890	106,336,297	9.3855	8.797	8.797	8.807	8.354	8.862	12,273,304	8.6640	5.19%
2019-01-09	9.060	9.050	9.060	8.910	9.280	11,018,870	100,434,063	9.1147	8.364	8.354	8.364	8.225	8.567	11,936,386	8.4141	1.12%
2019-01-08	8.960	8.950	8.960	8.880	9.250	8,254,285	74,221,396	8.9919	8.271	8.262	8.271	8.197	8.539	8,941,600	8.3007	-2.50%
2019-01-07	9.190	9.180	9.190	9.020	9.420	6,028,512	55,192,784	9.1553	8.484	8.474	8.484	8.327	8.696	6,530,492	8.4516	0.33%
2019-01-04	9.160	9.150	9.160	8.800	9.270	4,796,547	43,619,980	9.0940	8.456	8.447	8.456	8.124	8.557	5,195,944	8.3950	1.33%
2019-01-03	9.040	9.030	9.040	8.820	9.550	7,266,400	65,735,106	9.0464	8.345	8.336	8.345	8.142	8.816	7,871,456	8.3511	-3.83%
2019-01-02	9.400	9.390	9.400	9.350	9.850	3,352,414	31,821,549	9.4921	8.677	8.668	8.677	8.631	9.093	3,631,562	8.7625	-4.47%
2018-12-31	9.840	9.830	9.840	9.610	9.870	2,175,689	21,266,129	9.7744	9.084	9.074	9.084	8.871	9.111	2,356,854	9.0231	2.50%
2018-12-28	9.600	9.600	9.640	9.300	9.800	3,462,879	33,211,615	9.5908	8.862	8.862	8.899	8.585	9.047	3,751,225	8.8535	2.02%
2018-12-27	9.410	9.400	9.410	9.380	9.800	4,972,265	47,569,937	9.5671	8.687	8.677	8.687	8.659	9.047	5,386,294	8.8317	0.00%
2018-12-24	9.410	9.400	9.410	9.250	9.600	3,551,902	33,380,404	9.3979	8.687	8.677	8.687	8.539	8.862	3,847,661	8.6755	-0.95%
2018-12-21	9.500	9.500	9.560	9.400	9.800	10,360,352	98,625,624	9.5195	8.770	8.770	8.825	8.677	9.047	11,223,034	8.7878	-3.75%
2018-12-20	9.870	9.870	9.900	9.820	10.36	9,084,950	90,585,118	9.9709	9.111	9.111	9.139	9.065	9.564	9,841,433	9.2045	-3.99%
2018-12-19	10.28	10.26	10.28	10.22	10.52	3,518,115	36,313,887	10.322	9.490	9.471	9.490	9.434	9.711	3,811,060	9.5286	-0.96%
2018-12-18	10.38	10.38	10.42	10.26	10.74	3,349,000	34,961,440	10.439	9.582	9.582	9.619	9.471	9.914	3,627,863	9.6369	-1.52%
2018-12-17	10.54	10.54	10.56	10.30	10.64	2,346,020	24,670,701	10.516	9.730	9.730	9.748	9.508	9.822	2,541,368	9.7076	-0.75%
2018-12-14	10.62	10.60	10.62	10.58	10.90	3,001,242	32,173,319	10.720	9.804	9.785	9.804	9.767	10.06	3,251,148	9.8960	-3.10%
2018-12-13	10.96	10.92	10.96	10.60	10.96	3,633,200	39,358,168	10.833	10.12	10.08	10.12	9.785	10.12	3,935,728	10.000	1.86%
2018-12-12	10.76	10.72	10.76	10.66	10.98	3,364,781	36,411,061	10.821	9.933	9.896	9.933	9.841	10.14	3,644,958	9.9894	1.13%
2018-12-11	10.64	10.64	10.68	10.32	10.68	4,434,547	46,695,179	10.530	9.822	9.822	9.859	9.527	9.859	4,803,801	9.7205	2.50%
2018-12-10	10.38	10.36	10.38	10.18	10.60	4,671,500	48,038,400	10.283	9.582	9.564	9.582	9.397	9.785	5,060,485	9.4928	-2.44%
2018-12-07	10.64	10.60	10.64	10.56	11.08	5,698,065	61,483,242	10.790	9.822	9.785	9.822	9.748	10.23	6,172,530	9.9608	-0.56%
2018-12-06	10.70	10.70	10.72	10.62	11.30	11,258,778	122,436,763	10.875	9.878	9.878	9.896	9.804	10.43	12,196,270	10.039	-5.81%
2018-12-05	11.36	11.34	11.36	11.20	11.50	6,165,095	69,750,039	11.314	10.49	10.47	10.49	10.34	10.62	6,678,448	10.444	-2.74%
2018-12-04	11.68	11.66	11.68	11.40	11.98	12,159,181	141,598,664	11.645	10.78	10.76	10.78	10.52	11.06	13,171,648	10.750	-0.51%
2018-12-03	11.74	11.74	11.76	11.32	11.98	19,454,960	228,021,999	11.721	10.84	10.84	10.86	10.45	11.06	21,074,929	10.820	6.92%
2018-11-30	10.98	10.96	10.98	10.74	11.18	7,599,455	83,420,189	10.977	10.14	10.12	10.14	9.914	10.32	8,232,244	10.133	1.67%
2018-11-29	10.80	10.80	10.82	10.74	11.46	10,559,579	117,525,035	11.130	9.970	9.970	9.988	9.914	10.58	11,438,851	10.274	-3.05%
2018-11-28	11.14	11.12	11.14	10.50	11.16	12,430,997	136,218,918	10.958	10.28	10.27	10.28	9.693	10.30	13,466,097	10.116	6.30%
2018-11-27	10.48	10.44	10.48	10.22	10.56	2,868,255	29,881,209	10.418	9.674	9.638	9.674	9.434	9.748	3,107,088	9.6171	0.96%
2018-11-26	10.38	10.34	10.38	10.16	10.56	3,066,000	31,838,040	10.384	9.582	9.545	9.582	9.379	9.748	3,321,299	9.5860	1.57%
2018-11-23	10.22	10.20	10.22	10.00	10.66	5,889,500	60,002,660	10.188	9.434	9.416	9.434	9.231	9.841	6,379,905	9.4049	-3.22%
2018-11-22	10.56	10.54	10.56	10.38	10.80	3,870,835	40,949,353	10.579	9.748	9.730	9.748	9.582	9.970	4,193,150	9.7658	-1.49%
2018-11-21	10.72	10.72	10.74	10.30	10.76	7,099,431	75,069,230	10.574	9.896	9.896	9.914	9.508	9.933	7,690,584	9.7612	1.13%
2018-11-20	10.60	10.58	10.60	10.50	11.10	6,675,442	71,448,136	10.703	9.785	9.767	9.785	9.693	10.25	7,231,290	9.8804	-5.86%
2018-11-19	11.26	11.24	11.26	11.04	11.50	6,405,695	72,312,861	11.289	10.39	10.38	10.39	10.19	10.62	6,939,082	10.421	0.18%
2018-11-16	11.24	11.22	11.24	10.56	11.30	8,651,843	95,755,135	11.068	10.38	10.36	10.38	9.748	10.43	9,372,262	10.217	4.07%
2018-11-15	10.80	10.78	10.80	10.58	10.96	5,285,575	56,889,765	10.763	9.970	9.951	9.970	9.767	10.12	5,725,693	9.9359	0.56%
2018-11-14	10.74	10.70	10.74	10.50	10.96	4,754,800	51,125,592	10.752	9.914	9.878	9.914	9.693	10.12	5,150,721	9.9259	1.32%
2018-11-13	10.60	10.58	10.60	9.910	10.72	5,773,957	59,860,376	10.367	9.785	9.767	9.785	9.148	9.896	6,254,741	9.5704	1.34%
2018-11-12	10.46	10.44	10.46	10.10	10.66	7,438,000	77,823,490	10.463	9.656	9.638	9.656	9.324	9.841	8,057,345	9.6587	1.36%
2018-11-09	10.32	10.32	10.34	10.30	10.76	9,367,500	98,057,805	10.468	9.527	9.527	9.545	9.508	9.933	10,147,510	9.6632	-5.84%
2018-11-08	10.96	10.84	10.96	10.78	11.24	5,177,357	56,894,366	10.989	10.12	10.01	10.12	9.951	10.38	5,608,463	10.144	1.86%
2018-11-07	10.76	10.72	10.76	10.42	11.20	6,177,785	66,609,991	10.782	9.933	9.896	9.933	9.619	10.34	6,692,195	9.9534	-0.74%
2018-11-06	10.84	10.82	10.84	10.52	11.36	9,313,370	100,519,718	10.793	10.01	9.988	10.01	9.711	10.49	10,088,873	9.9634	-2.52%
2018-11-05	11.12	11.10	11.12	10.50	11.22	9,773,058	106,839,402	10.932	10.27	10.25	10.27	9.693	10.36	10,586,838	10.092	1.09%
2018-11-02	11.00	11.00	11.02	10.60	11.16	17,512,600	190,581,994	10.883	10.15	10.15	10.17	9.785	10.30	18,970,833	10.046	4.17%
2018-11-01	10.56	10.52	10.56	9.360	10.72	28,942,827	293,271,725	10.133	9.748	9.711	9.748	8.641	9.896	31,352,829	9.3539	14.91%
2018-10-31	9.190	9.180	9.190	8.600	9.260	9,922,276	90,420,591	9.1129	8.484	8.474	8.484	7.939	8.548	10,748,481	8.4124	7.49%
2018-10-30	8.550	8.540	8.550	8.300	8.850	8,848,100	76,428,414	8.6378	7.893	7.884	7.893	7.662	8.170	9,584,861	7.9739	2.52%
2018-10-29	8.340	8.340	8.350	8.320	8.880	5,946,906	50,325,370	8.4624	7.699	7.699	7.708	7.680	8.197	6,442,091	7.8120	-3.92%
2018-10-26	8.680	8.680	8.690	8.580	9.070	7,633,000	66,800,746	8.7516	8.013	8.013	8.022	7.920	8.373	8,268,582	8.0789	-0.69%
2018-10-25	8.740	8.740	8.750	8.510	8.850	12,763,730	110,314,779	8.6428	8.068	8.068	8.077	7.856	8.170	13,826,536	7.9785	-3.43%
2018-10-24	9.050	9.050	9.070	9.000	9.460	5,959,593	55,045,527	9.2365	8.354	8.354	8.373	8.308	8.733	6,455,834	8.5265	-0.55%
2018-10-23	9.100	9.090	9.100	8.950	9.820	8,046,481	74,271,056	9.2303	8.401	8.391	8.401	8.262	9.065	8,716,493	8.5208	-6.38%
2018-10-22	9.720	9.720	9.730	9.220	9.990	8,869,017	86,355,761	9.7368	8.973	8.973	8.982	8.511	9.222	9,607,519	8.9884	6.81%
2018-10-19	9.100	9.090	9.100	8.700	9.330	8,323,510	75,147,181	9.0283	8.401	8.391	8.401	8.031	8.613	9,016,589	8.3343	1.22%
2018-10-18	8.990	8.980	8.990	8.950	9.390	5,582,540	51,143,440	9.1613	8.299	8.290	8.299	8.262	8.668	6,047,385	8.4571	-2.28%
2018-10-16	9.200	9.170	9.200	9.090	9.430	4,561,529	42,153,101	9.2410	8.493	8.465	8.493	8.391	8.705	4,941,357	8.5307	0.55%
2018-10-15	9.150	9.140	9.150	9.020	9.690	7,186,345	67,350,851	9.3721	8.447	8.437	8.447	8.327	8.945	7,784,735	8.6517	-2.03%
2018-10-12	9.340	9.320	9.340	8.560	9.350	10,415,752	94,073,443	9.0318	8.622	8.604	8.622	7.902	8.631	11,283,047	8.3376	7.48%
2018-10-11	8.690	8.660	8.690	8.480	9.110	14,027,668	122,681,610	8.7457	8.022	7.994	8.022	7.828	8.410	15,195,719	8.0734	-6.05%
2018-10-10	9.250	9.240	9.250	9.220	10.18	18,069,593	172,360,299	9.5387	8.539	8.530	8.539	8.511	9.397	19,574,206	8.8055	-5.90%
2018-10-09	9.830	9.810	9.830	9.740	10.12	6,418,712	63,519,095	9.8959	9.074	9.056	9.074	8.991	9.342	6,953,183	9.1353	-2.29%
2018-10-08	10.06	10.06	10.08	9.990	10.96	8,908,020	92,100,011	10.339	9.287	9.287	9.305	9.222	10.12	9,649,770	9.5443	-6.85%
2018-10-05	10.80	10.80	10.82	10.56	11.08	3,232,020	34,813,973	10.772	9.970	9.970	9.988	9.748	10.23	3,501,143	9.9436	-1.10%
2018-10-04	10.92	10.92	10.94	10.62	11.14	3,868,522	42,054,318	10.871	10.08	10.08	10.10	9.804	10.28	4,190,645	10.035	-0.36%
2018-10-03	10.96	10.94	10.96	10.56	11.28	6,977,166	76,278,730	10.933	10.12	10.10	10.12	9.748	10.41	7,558,138	10.092	3.79%
2018-10-02	10.56	10.56	10.58	10.44	11.50	10,882,758	117,579,818	10.804	9.748	9.748	9.767	9.638	10.62	11,788,940	9.9737	-8.33%
2018-09-28	11.52	11.50	11.52	11.38	12.14	6,328,140	73,027,373	11.540	10.63	10.62	10.63	10.51	11.21	6,855,069	10.653	-1.20%
2018-09-27	11.66	11.62	11.66	11.54	11.94	6,960,772	81,171,985	11.661	10.76	10.73	10.76	10.65	11.02	7,540,379	10.765	-2.51%
2018-09-26	11.96	11.94	11.96	11.72	12.44	15,686,658	188,399,156	12.010	11.04	11.02	11.04	10.82	11.48	16,992,849	11.087	-1.97%
2018-09-24	12.20	12.18	12.20	11.94	12.74	18,102,179	223,394,242	12.341	11.26	11.24	11.26	11.02	11.76	19,609,505	11.392	2.69%
2018-09-21	11.88	11.86	11.88	11.52	12.08	12,612,610	148,536,347	11.777	10.97	10.95	10.97	10.63	11.15	13,662,833	10.872	1.37%
2018-09-20	11.72	11.72	11.76	10.60	11.80	14,660,918	164,344,125	11.210	10.82	10.82	10.86	9.785	10.89	15,881,698	10.348	8.72%
2018-09-19	10.78	10.78	10.80	9.890	10.86	19,023,500	202,186,515	10.628	9.951	9.951	9.970	9.130	10.03	20,607,542	9.8113	9.33%
2018-09-18	9.860	9.850	9.860	9.330	10.08	8,593,571	84,388,868	9.8200	9.102	9.093	9.102	8.613	9.305	9,309,138	9.0652	3.57%
2018-09-17	9.520	9.510	9.520	9.230	9.550	6,997,500	65,942,645	9.4237	8.788	8.779	8.788	8.521	8.816	7,580,166	8.6994	-2.56%
2018-09-14	9.770	9.760	9.770	8.900	9.850	15,101,812	143,862,879	9.5262	9.019	9.010	9.019	8.216	9.093	16,359,305	8.7939	8.19%
2018-09-13	9.030	9.000	9.030	8.690	9.090	9,022,236	80,356,008	8.9064	8.336	8.308	8.336	8.022	8.391	9,773,497	8.2218	6.74%
2018-09-12	8.460	8.450	8.460	8.400	8.650	3,684,505	31,270,054	8.4869	7.810	7.800	7.810	7.754	7.985	3,991,305	7.8345	-1.05%
2018-09-11	8.550	8.540	8.550	8.400	8.950	5,549,511	47,753,114	8.6049	7.893	7.884	7.893	7.754	8.262	6,011,606	7.9435	-4.15%
2018-09-10	8.920	8.920	8.950	8.650	9.170	10,597,825	93,918,505	8.8621	8.234	8.234	8.262	7.985	8.465	11,480,281	8.1809	-2.51%
2018-09-07	9.150	9.140	9.150	8.490	9.330	18,725,916	170,535,325	9.1069	8.447	8.437	8.447	7.837	8.613	20,285,179	8.4069	7.65%
2018-09-06	8.500	8.480	8.500	8.400	9.090	9,237,938	79,615,465	8.6183	7.847	7.828	7.847	7.754	8.391	10,007,160	7.9559	-4.06%
2018-09-05	8.860	8.840	8.860	8.540	8.980	13,627,000	120,418,482	8.8368	8.179	8.160	8.179	7.884	8.290	14,761,689	8.1575	3.75%
2018-09-04	8.540	8.540	8.560	8.050	8.640	7,428,932	62,711,880	8.4416	7.884	7.884	7.902	7.431	7.976	8,047,522	7.7927	6.75%
2018-09-03	8.000	8.000	8.010	7.880	8.250	5,830,586	46,361,634	7.9515	7.385	7.385	7.394	7.274	7.616	6,316,085	7.3402	-3.03%
2018-08-31	8.250	8.200	8.250	7.950	8.350	12,341,413	100,559,707	8.1482	7.616	7.570	7.616	7.339	7.708	13,369,054	7.5218	-3.06%
2018-08-30	8.510	8.510	8.550	8.500	9.200	9,825,845	85,887,560	8.7410	7.856	7.856	7.893	7.847	8.493	10,644,020	8.0691	-5.65%
2018-08-29	9.020	9.000	9.020	8.790	9.030	5,186,306	46,315,257	8.9303	8.327	8.308	8.327	8.114	8.336	5,618,158	8.2439	2.04%
2018-08-28	8.840	8.830	8.840	8.810	9.250	5,371,679	48,350,564	9.0010	8.160	8.151	8.160	8.133	8.539	5,818,966	8.3091	-2.10%
2018-08-27	9.030	9.020	9.030	8.520	9.040	10,901,000	97,352,420	8.9306	8.336	8.327	8.336	7.865	8.345	11,808,701	8.2441	5.99%
2018-08-24	8.520	8.510	8.520	8.340	8.670	4,392,916	37,142,951	8.4552	7.865	7.856	7.865	7.699	8.004	4,758,704	7.8053	-1.96%
2018-08-23	8.690	8.660	8.690	8.400	8.690	3,697,999	31,832,211	8.6080	8.022	7.994	8.022	7.754	8.022	4,005,923	7.9463	2.24%
2018-08-22	8.500	8.480	8.500	8.260	8.570	6,151,000	51,757,912	8.4146	7.847	7.828	7.847	7.625	7.911	6,663,179	7.7678	0.24%
2018-08-21	8.480	8.460	8.480	7.990	8.500	6,811,715	56,878,736	8.3501	7.828	7.810	7.828	7.376	7.847	7,378,911	7.7083	3.67%
2018-08-20	8.180	8.170	8.180	7.740	8.220	3,285,500	26,605,125	8.0977	7.551	7.542	7.551	7.145	7.588	3,559,076	7.4753	4.07%
2018-08-17	7.860	7.850	7.860	7.810	8.290	8,519,500	67,946,062	7.9754	7.256	7.247	7.256	7.210	7.653	9,228,899	7.3623	-2.24%
2018-08-16	8.040	8.030	8.040	8.000	8.530	6,970,614	56,906,912	8.1638	7.422	7.413	7.422	7.385	7.874	7,551,041	7.5363	-3.37%
2018-08-15	8.320	8.320	8.340	8.310	8.850	5,205,602	43,972,599	8.4472	7.680	7.680	7.699	7.671	8.170	5,639,060	7.7979	-5.13%
2018-08-14	8.770	8.710	8.770	8.580	8.930	5,560,002	48,715,182	8.7617	8.096	8.040	8.096	7.920	8.244	6,022,970	8.0882	-2.77%
2018-08-13	9.020	9.020	9.030	8.880	9.120	2,913,676	26,160,264	8.9784	8.327	8.327	8.336	8.197	8.419	3,156,291	8.2883	-2.17%
2018-08-10	9.220	9.210	9.220	9.100	9.360	4,203,500	38,752,675	9.2191	8.511	8.502	8.511	8.401	8.641	4,553,516	8.5105	0.11%
2018-08-09	9.210	9.160	9.210	8.940	9.330	4,136,957	38,034,779	9.1939	8.502	8.456	8.502	8.253	8.613	4,481,432	8.4872	2.11%
2018-08-08	9.020	8.940	9.020	8.810	9.100	4,032,000	36,014,290	8.9321	8.327	8.253	8.327	8.133	8.401	4,367,735	8.2455	-0.22%
2018-08-07	9.040	9.030	9.040	8.440	9.110	7,255,667	64,561,159	8.8980	8.345	8.336	8.345	7.791	8.410	7,859,829	8.2141	7.11%
2018-08-06	8.440	8.440	8.450	8.430	8.860	6,536,900	56,273,780	8.6086	7.791	7.791	7.800	7.782	8.179	7,081,212	7.9469	-3.76%
2018-08-03	8.770	8.760	8.770	8.670	9.180	6,566,000	57,908,630	8.8195	8.096	8.087	8.096	8.004	8.474	7,112,736	8.1415	-2.88%
2018-08-02	9.030	9.030	9.070	8.840	9.420	6,743,500	60,797,130	9.0157	8.336	8.336	8.373	8.160	8.696	7,305,016	8.3227	-3.73%
2018-08-01	9.380	9.380	9.390	9.250	9.530	7,013,568	65,921,672	9.3992	8.659	8.659	8.668	8.539	8.797	7,597,571	8.6767	2.40%
2018-07-31	9.160	9.150	9.160	9.100	9.750	9,973,100	92,156,970	9.2406	8.456	8.447	8.456	8.401	9.001	10,803,537	8.5303	-6.82%
2018-07-30	9.830	9.820	9.830	9.700	10.02	3,178,000	31,215,955	9.8225	9.074	9.065	9.074	8.954	9.250	3,442,625	9.0675	-0.20%
2018-07-27	9.850	9.830	9.850	9.710	10.12	2,441,500	24,125,540	9.8814	9.093	9.074	9.093	8.964	9.342	2,644,798	9.1219	-1.89%
2018-07-26	10.04	10.02	10.04	9.710	10.32	6,347,500	63,788,325	10.049	9.268	9.250	9.268	8.964	9.527	6,876,042	9.2769	3.40%
2018-07-25	9.710	9.700	9.710	9.630	9.910	6,570,000	63,834,000	9.7160	8.964	8.954	8.964	8.890	9.148	7,117,069	8.9691	-0.51%
2018-07-24	9.760	9.750	9.760	9.530	9.950	7,343,551	72,145,609	9.8243	9.010	9.001	9.010	8.797	9.185	7,955,031	9.0692	0.10%
2018-07-23	9.750	9.740	9.750	9.510	9.980	6,797,022	66,064,746	9.7197	9.001	8.991	9.001	8.779	9.213	7,362,994	8.9725	-1.52%
2018-07-20	9.900	9.880	9.900	9.620	10.20	4,458,412	43,872,919	9.8405	9.139	9.121	9.139	8.881	9.416	4,829,654	9.0841	-2.75%
2018-07-19	10.18	10.14	10.18	10.12	10.46	1,883,560	19,334,122	10.265	9.397	9.361	9.397	9.342	9.656	2,040,400	9.4757	-0.59%
2018-07-18	10.24	10.20	10.24	10.14	10.38	1,610,321	16,534,583	10.268	9.453	9.416	9.453	9.361	9.582	1,744,409	9.4786	1.39%
2018-07-17	10.10	10.08	10.10	9.990	10.26	4,401,522	44,419,830	10.092	9.324	9.305	9.324	9.222	9.471	4,768,026	9.3162	-1.37%
2018-07-16	10.24	10.22	10.24	10.12	10.96	4,697,500	48,258,565	10.273	9.453	9.434	9.453	9.342	10.12	5,088,650	9.4836	-5.71%
2018-07-13	10.86	10.86	10.88	10.36	11.00	7,987,597	86,019,330	10.769	10.03	10.03	10.04	9.564	10.15	8,652,706	9.9413	4.83%
2018-07-12	10.36	10.36	10.42	9.840	10.60	5,968,167	61,961,939	10.382	9.564	9.564	9.619	9.084	9.785	6,465,122	9.5840	2.98%
2018-07-11	10.06	10.04	10.06	9.650	10.20	5,493,528	54,943,504	10.002	9.287	9.268	9.287	8.908	9.416	5,950,961	9.2327	-0.79%
2018-07-10	10.14	10.12	10.14	9.950	10.30	6,967,476	70,526,431	10.122	9.361	9.342	9.361	9.185	9.508	7,547,641	9.3442	1.91%
2018-07-09	9.950	9.930	9.950	9.400	9.970	6,905,647	67,599,140	9.7890	9.185	9.167	9.185	8.677	9.204	7,480,664	9.0365	7.45%
2018-07-06	9.260	9.260	9.270	8.690	9.820	16,888,231	155,403,184	9.2019	8.548	8.548	8.557	8.022	9.065	18,294,475	8.4945	-4.83%
2018-07-05	9.730	9.710	9.730	9.640	10.20	4,594,816	44,976,581	9.7885	8.982	8.964	8.982	8.899	9.416	4,977,416	9.0361	-2.70%
2018-07-04	10.00	10.00	10.02	9.970	10.44	3,647,306	36,893,112	10.115	9.231	9.231	9.250	9.204	9.638	3,951,009	9.3376	-4.40%
2018-07-03	10.46	10.44	10.46	9.920	10.60	8,185,024	83,546,819	10.207	9.656	9.638	9.656	9.157	9.785	8,866,572	9.4227	-2.61%
2018-06-29	10.74	10.72	10.74	10.00	10.78	10,062,334	105,416,156	10.476	9.914	9.896	9.914	9.231	9.951	10,900,201	9.6710	6.13%
2018-06-28	10.12	10.12	10.16	9.860	10.26	7,417,390	74,908,970	10.099	9.342	9.342	9.379	9.102	9.471	8,035,019	9.3228	2.64%
2018-06-27	9.860	9.860	9.870	9.860	11.06	13,413,682	135,752,853	10.121	9.102	9.102	9.111	9.102	10.21	14,530,608	9.3425	-7.85%
2018-06-26	10.70	10.70	10.74	10.20	10.90	11,010,760	116,993,587	10.625	9.878	9.878	9.914	9.416	10.06	11,927,600	9.8086	-2.55%
2018-06-25	10.98	10.98	11.00	10.86	11.50	6,943,092	76,572,263	11.029	10.14	10.14	10.15	10.03	10.62	7,521,227	10.181	-3.00%
2018-06-22	11.32	11.32	11.38	10.92	11.50	6,247,732	70,811,794	11.334	10.45	10.45	10.51	10.08	10.62	6,767,966	10.463	0.37%
2018-06-21	11.56	11.54	11.56	11.52	11.96	3,567,500	41,806,080	11.719	10.41	10.39	10.41	10.38	10.77	3,960,960	10.555	-1.53%
2018-06-20	11.74	11.74	11.76	11.16	11.80	7,227,300	83,182,233	11.509	10.57	10.57	10.59	10.05	10.63	8,024,400	10.366	4.45%
2018-06-19	11.24	11.24	11.28	11.08	11.90	11,648,400	131,616,473	11.299	10.12	10.12	10.16	9.979	10.72	12,933,104	10.177	-5.55%
2018-06-15	11.90	11.90	11.94	11.90	12.28	7,989,000	95,815,489	11.993	10.72	10.72	10.75	10.72	11.06	8,870,108	10.802	-1.33%
2018-06-14	12.06	12.06	12.10	12.02	12.50	6,078,100	73,712,766	12.128	10.86	10.86	10.90	10.83	11.26	6,748,455	10.923	-2.58%
2018-06-13	12.38	12.38	12.44	12.36	12.68	5,530,200	68,909,876	12.461	11.15	11.15	11.20	11.13	11.42	6,140,127	11.223	-2.52%
2018-06-12	12.70	12.70	12.72	12.38	12.80	6,536,528	82,322,402	12.594	11.44	11.44	11.46	11.15	11.53	7,257,443	11.343	0.16%
2018-06-11	12.68	12.68	12.70	12.50	12.92	4,244,950	53,805,820	12.675	11.42	11.42	11.44	11.26	11.64	4,713,126	11.416	-1.55%
2018-06-08	12.88	12.86	12.88	12.62	13.20	6,815,950	87,201,141	12.794	11.60	11.58	11.60	11.37	11.89	7,567,682	11.523	-2.13%
2018-06-07	13.16	13.16	13.18	13.02	13.54	6,721,500	88,989,450	13.240	11.85	11.85	11.87	11.73	12.20	7,462,815	11.924	-0.60%
2018-06-06	13.24	13.24	13.26	12.88	13.46	11,352,144	150,065,793	13.219	11.92	11.92	11.94	11.60	12.12	12,604,174	11.906	0.15%
2018-06-05	13.22	13.20	13.22	12.34	13.30	13,763,768	178,881,242	12.997	11.91	11.89	11.91	11.11	11.98	15,281,776	11.706	7.13%
2018-06-04	12.34	12.34	12.36	12.08	12.42	4,252,500	52,296,090	12.298	11.11	11.11	11.13	10.88	11.19	4,721,509	11.076	3.52%
2018-06-01	11.92	11.92	11.94	11.90	12.36	9,785,062	117,810,611	12.040	10.74	10.74	10.75	10.72	11.13	10,864,258	10.844	-4.33%
2018-05-31	12.46	12.44	12.46	12.22	12.56	7,414,567	91,992,467	12.407	11.22	11.20	11.22	11.01	11.31	8,232,321	11.175	1.80%
2018-05-30	12.24	12.24	12.26	12.00	12.54	7,724,830	94,661,972	12.254	11.02	11.02	11.04	10.81	11.29	8,576,803	11.037	-3.32%
2018-05-29	12.66	12.62	12.66	12.46	12.86	3,925,765	49,850,582	12.698	11.40	11.37	11.40	11.22	11.58	4,358,738	11.437	0.32%
2018-05-28	12.62	12.62	12.66	12.50	12.84	3,906,111	49,579,199	12.693	11.37	11.37	11.40	11.26	11.56	4,336,917	11.432	0.80%
2018-05-25	12.52	12.50	12.52	12.50	12.96	6,109,000	77,237,450	12.643	11.28	11.26	11.28	11.26	11.67	6,782,763	11.387	-2.03%
2018-05-24	12.78	12.78	12.80	12.58	13.06	5,601,000	71,628,710	12.789	11.51	11.51	11.53	11.33	11.76	6,218,735	11.518	-0.16%
2018-05-23	12.80	12.80	12.84	12.80	13.16	6,963,000	89,875,180	12.908	11.53	11.53	11.56	11.53	11.85	7,730,950	11.625	-2.59%
2018-05-21	13.14	13.14	13.18	12.52	13.44	13,881,198	181,778,811	13.095	11.83	11.83	11.87	11.28	12.10	15,412,158	11.795	5.63%
2018-05-18	12.44	12.44	12.46	12.36	12.64	5,356,126	66,969,130	12.503	11.20	11.20	11.22	11.13	11.38	5,946,854	11.261	-0.48%
2018-05-17	12.50	12.50	12.54	12.44	13.10	9,712,870	122,093,870	12.570	11.26	11.26	11.29	11.20	11.80	10,784,104	11.322	-2.95%
2018-05-16	12.88	12.86	12.88	12.76	13.32	13,336,414	173,452,086	13.006	11.60	11.58	11.60	11.49	12.00	14,807,289	11.714	-4.02%
2018-05-15	13.42	13.40	13.42	13.00	13.58	12,333,862	164,668,482	13.351	12.09	12.07	12.09	11.71	12.23	13,694,166	12.025	1.51%
2018-05-14	13.22	13.18	13.22	12.74	13.26	19,591,818	256,801,848	13.108	11.91	11.87	11.91	11.47	11.94	21,752,603	11.806	6.27%
2018-05-11	12.44	12.42	12.44	12.20	13.10	18,193,200	231,170,072	12.706	11.20	11.19	11.20	10.99	11.80	20,199,731	11.444	3.15%
2018-05-10	12.06	12.06	12.08	11.88	12.30	8,482,730	102,322,918	12.063	10.86	10.86	10.88	10.70	11.08	9,418,292	10.864	0.84%
2018-05-09	11.96	11.96	11.98	11.48	12.06	8,550,500	100,859,124	11.796	10.77	10.77	10.79	10.34	10.86	9,493,536	10.624	1.70%
2018-05-08	11.76	11.76	11.80	11.40	11.88	10,711,000	125,783,413	11.743	10.59	10.59	10.63	10.27	10.70	11,892,318	10.577	3.34%
2018-05-07	11.38	11.36	11.38	11.24	11.80	5,253,436	59,813,040	11.386	10.25	10.23	10.25	10.12	10.63	5,832,838	10.255	-1.56%
2018-05-04	11.56	11.52	11.56	11.42	12.04	6,928,000	80,651,796	11.641	10.41	10.38	10.41	10.29	10.84	7,692,090	10.485	-3.02%
2018-05-03	11.92	11.92	12.00	11.08	12.06	12,544,105	146,603,549	11.687	10.74	10.74	10.81	9.979	10.86	13,927,596	10.526	5.86%
2018-05-02	11.26	11.24	11.26	11.18	12.24	12,933,390	148,475,399	11.480	10.14	10.12	10.14	10.07	11.02	14,359,816	10.340	-6.63%
2018-04-30	12.06	12.02	12.06	11.04	12.06	18,154,079	213,024,896	11.734	10.86	10.83	10.86	9.943	10.86	20,156,295	10.569	5.05%
2018-04-27	11.48	11.48	11.50	11.30	11.60	5,400,500	61,819,800	11.447	10.34	10.34	10.36	10.18	10.45	5,996,122	10.310	2.14%
2018-04-26	11.24	11.24	11.26	11.12	11.72	6,907,500	78,153,821	11.314	10.12	10.12	10.14	10.02	10.56	7,669,329	10.190	-2.94%
2018-04-25	11.58	11.56	11.58	11.38	11.76	7,671,900	88,312,967	11.511	10.43	10.41	10.43	10.25	10.59	8,518,035	10.368	-2.36%
2018-04-24	11.86	11.86	11.88	11.70	12.24	6,843,220	81,616,362	11.927	10.68	10.68	10.70	10.54	11.02	7,597,960	10.742	1.54%
2018-04-23	11.68	11.68	11.70	11.42	11.98	11,075,873	129,241,689	11.669	10.52	10.52	10.54	10.29	10.79	12,297,433	10.510	-2.83%
2018-04-20	12.02	12.00	12.02	11.94	12.76	9,972,236	121,783,031	12.212	10.83	10.81	10.83	10.75	11.49	11,072,076	10.999	-7.68%
2018-04-19	13.02	12.98	13.02	11.60	13.14	14,033,435	177,641,962	12.659	11.73	11.69	11.73	10.45	11.83	15,581,185	11.401	12.44%
2018-04-18	11.58	11.56	11.58	11.20	12.96	18,477,150	215,201,501	11.647	10.43	10.41	10.43	10.09	11.67	20,514,998	10.490	-6.31%
2018-04-17	12.36	12.34	12.36	12.24	13.40	7,350,980	93,153,685	12.672	11.13	11.11	11.13	11.02	12.07	8,161,721	11.413	-6.36%
2018-04-16	13.20	13.16	13.20	13.06	13.32	3,290,000	43,273,842	13.153	11.89	11.85	11.89	11.76	12.00	3,652,855	11.847	-0.90%
2018-04-13	13.32	13.30	13.32	13.06	13.58	4,612,500	61,202,580	13.269	12.00	11.98	12.00	11.76	12.23	5,121,213	11.951	0.15%
2018-04-12	13.30	13.30	13.32	13.18	14.46	9,718,876	131,019,220	13.481	11.98	11.98	12.00	11.87	13.02	10,790,773	12.142	-5.27%
2018-04-11	14.04	14.04	14.08	13.72	14.32	9,688,640	136,382,237	14.077	12.65	12.65	12.68	12.36	12.90	10,757,202	12.678	2.03%
2018-04-10	13.76	13.76	13.78	12.74	14.26	14,474,876	199,732,478	13.799	12.39	12.39	12.41	11.47	12.84	16,071,313	12.428	5.04%
2018-04-09	13.10	13.08	13.10	12.14	13.18	14,896,880	191,286,867	12.841	11.80	11.78	11.80	10.93	11.87	16,539,859	11.565	3.80%
2018-04-06	12.62	12.62	12.66	12.50	13.40	15,171,175	195,200,562	12.867	11.37	11.37	11.40	11.26	12.07	16,844,406	11.588	-2.77%
2018-04-04	12.98	12.96	12.98	12.94	14.46	14,866,170	200,981,695	13.519	11.69	11.67	11.69	11.65	13.02	16,505,762	12.176	-9.10%
2018-04-03	14.28	14.24	14.28	13.98	14.60	7,240,161	102,538,562	14.163	12.86	12.83	12.86	12.59	13.15	8,038,680	12.756	-2.99%
2018-03-29	14.72	14.72	14.80	13.92	15.22	10,584,202	153,008,459	14.456	13.26	13.26	13.33	12.54	13.71	11,751,535	13.020	-0.67%
2018-03-28	14.82	14.82	14.86	14.78	16.28	10,785,860	164,519,845	15.253	13.35	13.35	13.38	13.31	14.66	11,975,434	13.738	-7.95%
2018-03-27	16.10	16.10	16.12	16.02	16.78	5,565,388	90,742,470	16.305	14.50	14.50	14.52	14.43	15.11	6,179,196	14.685	-0.25%
2018-03-26	16.14	16.10	16.14	15.20	16.14	4,452,851	70,080,285	15.738	14.54	14.50	14.54	13.69	14.54	4,943,957	14.175	2.93%
2018-03-23	15.68	15.66	15.68	15.30	16.60	13,914,844	219,203,572	15.753	14.12	14.10	14.12	13.78	14.95	15,449,515	14.188	-8.30%
2018-03-22	17.10	17.08	17.10	16.86	17.70	5,750,000	98,630,374	17.153	15.40	15.38	15.40	15.19	15.94	6,384,168	15.449	-1.95%
2018-03-21	17.44	17.42	17.44	17.32	17.78	6,652,727	116,641,094	17.533	15.71	15.69	15.71	15.60	16.01	7,386,457	15.791	1.16%
2018-03-20	17.24	17.24	17.26	16.76	17.52	4,705,500	80,644,772	17.138	15.53	15.53	15.55	15.10	15.78	5,224,470	15.436	1.41%
2018-03-19	17.00	17.00	17.02	16.80	17.10	3,329,736	56,497,645	16.968	15.31	15.31	15.33	15.13	15.40	3,696,973	15.282	0.00%
2018-03-16	17.00	16.98	17.00	16.88	17.32	4,391,663	74,974,261	17.072	15.31	15.29	15.31	15.20	15.60	4,876,020	15.376	0.00%
2018-03-15	17.00	17.00	17.04	16.90	17.24	6,119,000	103,973,140	16.992	15.31	15.31	15.35	15.22	15.53	6,793,866	15.304	-1.16%
2018-03-14	17.20	17.18	17.20	16.92	17.34	6,164,932	105,057,739	17.041	15.49	15.47	15.49	15.24	15.62	6,844,863	15.348	-0.81%
2018-03-13	17.34	17.34	17.36	17.24	17.86	7,560,596	131,309,606	17.368	15.62	15.62	15.64	15.53	16.09	8,394,455	15.642	-2.47%
2018-03-12	17.78	17.76	17.78	17.54	18.16	6,051,232	107,520,346	17.768	16.01	16.00	16.01	15.80	16.36	6,718,623	16.003	-0.45%
2018-03-09	17.86	17.84	17.86	17.16	17.94	9,811,548	173,396,070	17.673	16.09	16.07	16.09	15.46	16.16	10,893,665	15.917	3.84%
2018-03-08	17.20	17.20	17.22	16.70	17.38	11,235,234	191,290,510	17.026	15.49	15.49	15.51	15.04	15.65	12,474,370	15.335	0.58%
2018-03-07	17.10	17.10	17.12	16.96	17.38	10,572,876	180,804,851	17.101	15.40	15.40	15.42	15.28	15.65	11,738,960	15.402	-1.38%
2018-03-06	17.34	17.32	17.34	17.08	17.72	11,355,462	196,117,508	17.271	15.62	15.60	15.62	15.38	15.96	12,607,858	15.555	1.52%
2018-03-05	17.08	17.06	17.08	17.06	18.40	11,130,000	194,641,040	17.488	15.38	15.37	15.38	15.37	16.57	12,357,530	15.751	-7.07%
2018-03-02	18.38	18.36	18.38	18.22	19.20	8,147,979	150,317,365	18.448	16.55	16.54	16.55	16.41	17.29	9,046,621	16.616	-5.36%
2018-03-01	19.42	19.40	19.42	19.00	19.66	3,745,617	72,542,480	19.367	17.49	17.47	17.49	17.11	17.71	4,158,722	17.443	0.10%
2018-02-28	19.40	19.28	19.40	18.82	19.86	6,385,312	123,780,164	19.385	17.47	17.36	17.47	16.95	17.89	7,089,549	17.460	-1.32%
2018-02-27	19.66	19.64	19.66	19.46	20.70	14,718,450	293,703,593	19.955	17.71	17.69	17.71	17.53	18.64	16,341,750	17.973	1.03%
2018-02-26	19.46	19.44	19.46	18.14	19.50	8,737,374	164,908,411	18.874	17.53	17.51	17.53	16.34	17.56	9,701,020	16.999	5.65%
2018-02-23	18.42	18.38	18.42	18.12	18.62	4,125,896	75,776,876	18.366	16.59	16.55	16.59	16.32	16.77	4,580,942	16.542	-0.11%
2018-02-22	18.44	18.40	18.44	18.04	18.92	5,929,109	109,589,329	18.483	16.61	16.57	16.61	16.25	17.04	6,583,031	16.647	-0.22%
2018-02-21	18.48	18.46	18.48	18.20	18.64	7,124,371	131,398,442	18.444	16.64	16.63	16.64	16.39	16.79	7,910,119	16.611	-0.86%
2018-02-20	18.64	18.60	18.64	17.74	19.10	4,035,656	75,279,820	18.654	16.79	16.75	16.79	15.98	17.20	4,480,749	16.801	2.19%
2018-02-15	18.24	18.20	18.24	17.32	18.36	3,552,947	64,230,007	18.078	16.43	16.39	16.43	15.60	16.54	3,944,802	16.282	4.23%
2018-02-14	17.50	17.48	17.50	17.06	17.60	5,109,663	88,519,922	17.324	15.76	15.74	15.76	15.37	15.85	5,673,209	15.603	0.92%
2018-02-13	17.34	17.34	17.36	17.14	18.10	6,140,712	107,842,069	17.562	15.62	15.62	15.64	15.44	16.30	6,817,972	15.817	0.23%
2018-02-12	17.30	17.28	17.30	16.30	17.68	8,810,000	152,832,280	17.348	15.58	15.56	15.58	14.68	15.92	9,781,656	15.624	6.92%
2018-02-09	16.18	16.16	16.18	15.00	16.60	12,976,500	209,176,147	16.120	14.57	14.55	14.57	13.51	14.95	14,407,680	14.518	-4.37%
2018-02-08	16.92	16.88	16.92	16.68	17.22	5,085,622	86,144,058	16.939	15.24	15.20	15.24	15.02	15.51	5,646,516	15.256	-0.24%
2018-02-07	16.96	16.94	16.96	16.68	17.92	8,357,011	143,994,439	17.230	15.28	15.26	15.28	15.02	16.14	9,278,707	15.519	-0.70%
2018-02-06	17.08	17.06	17.08	16.98	18.30	10,489,461	183,604,205	17.504	15.38	15.37	15.38	15.29	16.48	11,646,345	15.765	-9.63%
2018-02-05	18.90	18.90	18.98	17.98	19.06	6,461,445	120,642,608	18.671	17.02	17.02	17.09	16.19	17.17	7,174,079	16.816	-1.36%
2018-02-02	19.16	19.12	19.16	18.14	19.38	11,223,990	214,334,512	19.096	17.26	17.22	17.26	16.34	17.45	12,461,886	17.199	4.13%
2018-02-01	18.40	18.40	18.44	18.36	19.48	7,826,258	147,102,469	18.796	16.57	16.57	16.61	16.54	17.54	8,689,417	16.929	-4.56%
2018-01-31	19.28	19.26	19.28	17.84	19.30	19,673,106	371,212,136	18.869	17.36	17.35	17.36	16.07	17.38	21,842,856	16.995	5.36%
2018-01-30	18.30	18.28	18.30	16.52	18.34	14,674,253	259,012,838	17.651	16.48	16.46	16.48	14.88	16.52	16,292,679	15.897	8.80%
2018-01-29	16.82	16.80	16.82	16.64	17.58	7,304,333	123,735,106	16.940	15.15	15.13	15.15	14.99	15.83	8,109,929	15.257	-2.89%
2018-01-26	17.32	17.30	17.32	16.60	17.60	5,145,500	89,322,416	17.359	15.60	15.58	15.60	14.95	15.85	5,712,998	15.635	0.35%
2018-01-25	17.26	17.24	17.26	17.00	17.66	4,582,000	79,055,572	17.254	15.55	15.53	15.55	15.31	15.91	5,087,350	15.540	0.00%
2018-01-24	17.26	17.24	17.26	17.20	18.10	8,238,418	143,087,662	17.368	15.55	15.53	15.55	15.49	16.30	9,147,035	15.643	-3.68%
2018-01-23	17.92	17.88	17.92	17.76	18.20	3,641,945	65,318,058	17.935	16.14	16.10	16.14	16.00	16.39	4,043,616	16.153	0.00%
2018-01-22	17.92	17.84	17.92	17.22	18.00	8,078,000	142,857,631	17.685	16.14	16.07	16.14	15.51	16.21	8,968,924	15.928	3.23%
2018-01-19	17.36	17.32	17.36	17.06	17.76	5,872,155	101,560,539	17.295	15.64	15.60	15.64	15.37	16.00	6,519,796	15.577	0.35%
2018-01-18	17.30	17.30	17.32	17.30	18.32	9,764,440	172,005,724	17.616	15.58	15.58	15.60	15.58	16.50	10,841,362	15.866	-4.74%
2018-01-17	18.16	18.14	18.16	17.44	18.16	4,592,054	82,056,388	17.869	16.36	16.34	16.36	15.71	16.36	5,098,512	16.094	1.68%
2018-01-16	17.86	17.84	17.86	17.12	18.08	4,785,932	85,318,554	17.827	16.09	16.07	16.09	15.42	16.28	5,313,773	16.056	1.36%
2018-01-15	17.62	17.60	17.62	17.56	18.84	8,228,400	147,679,844	17.948	15.87	15.85	15.87	15.82	16.97	9,135,912	16.165	-4.34%
2018-01-12	18.42	18.40	18.42	18.30	19.18	9,300,441	172,319,841	18.528	16.59	16.57	16.59	16.48	17.27	10,326,188	16.688	-3.15%
2018-01-11	19.02	19.00	19.02	18.16	19.20	9,771,464	184,592,991	18.891	17.13	17.11	17.13	16.36	17.29	10,849,160	17.014	2.70%
2018-01-10	18.52	18.52	18.56	17.66	18.74	9,166,033	168,838,728	18.420	16.68	16.68	16.72	15.91	16.88	10,176,956	16.590	3.46%
2018-01-09	17.90	17.88	17.90	17.64	18.30	9,404,656	168,150,136	17.880	16.12	16.10	16.12	15.89	16.48	10,441,897	16.103	-0.78%
2018-01-08	18.04	18.04	18.08	17.40	18.80	9,676,500	173,644,652	17.945	16.25	16.25	16.28	15.67	16.93	10,743,723	16.162	-1.53%
2018-01-05	18.32	18.30	18.32	18.20	19.10	10,894,307	201,041,705	18.454	16.50	16.48	16.50	16.39	17.20	12,095,842	16.621	-2.55%
2018-01-04	18.80	18.78	18.80	18.52	19.50	11,011,600	206,966,860	18.795	16.93	16.91	16.93	16.68	17.56	12,226,071	16.928	-1.78%
2018-01-03	19.14	19.12	19.14	18.82	19.78	18,623,167	357,745,411	19.210	17.24	17.22	17.24	16.95	17.82	20,677,119	17.302	2.13%
2018-01-02	18.74	18.74	18.76	17.04	18.94	25,765,077	470,159,262	18.248	16.88	16.88	16.90	15.35	17.06	28,606,712	16.435	10.11%
2017-12-29	17.02	17.02	17.16	16.52	17.30	14,287,412	240,112,771	16.806	15.33	15.33	15.46	14.88	15.58	15,863,173	15.136	-0.70%
2017-12-28	17.14	17.14	17.16	15.16	17.38	20,355,633	339,896,902	16.698	15.44	15.44	15.46	13.65	15.65	22,600,659	15.039	11.73%
2017-12-27	15.34	15.34	15.36	14.30	15.40	14,026,462	207,860,704	14.819	13.82	13.82	13.83	12.88	13.87	15,573,443	13.347	1.72%
2017-12-22	15.08	15.08	15.10	14.90	15.14	6,100,111	91,892,473	15.064	13.58	13.58	13.60	13.42	13.64	6,772,893	13.568	1.34%
2017-12-21	14.88	14.88	14.90	14.60	15.16	6,890,530	103,157,404	14.971	13.40	13.40	13.42	13.15	13.65	7,650,488	13.484	0.40%
2017-12-20	14.82	14.80	14.82	14.66	15.80	14,384,629	214,839,226	14.935	13.35	13.33	13.35	13.20	14.23	15,971,112	13.452	-5.48%
2017-12-19	15.68	15.66	15.68	15.28	15.88	13,422,003	209,390,085	15.601	14.12	14.10	14.12	13.76	14.30	14,902,318	14.051	3.16%
2017-12-18	15.20	15.20	15.22	14.74	15.62	15,894,443	240,316,387	15.120	13.69	13.69	13.71	13.28	14.07	17,647,444	13.618	-3.80%
2017-12-15	15.80	15.76	15.80	15.50	16.64	12,914,987	205,557,190	15.916	14.23	14.19	14.23	13.96	14.99	14,339,383	14.335	-5.05%
2017-12-14	16.64	16.58	16.64	16.20	16.88	11,467,000	190,364,050	16.601	14.99	14.93	14.99	14.59	15.20	12,731,697	14.952	-0.72%
2017-12-13	16.76	16.76	16.78	16.30	17.18	10,330,700	173,158,916	16.762	15.10	15.10	15.11	14.68	15.47	11,470,075	15.097	-0.24%
2017-12-12	16.80	16.80	16.82	16.72	18.20	18,006,938	307,727,887	17.089	15.13	15.13	15.15	15.06	16.39	19,992,926	15.392	-7.69%
2017-12-11	18.20	18.20	18.22	17.72	18.66	6,268,190	113,733,638	18.145	16.39	16.39	16.41	15.96	16.81	6,959,510	16.342	-1.19%
2017-12-08	18.42	18.42	18.44	17.32	18.54	15,656,800	285,451,417	18.232	16.59	16.59	16.61	15.60	16.70	17,383,591	16.421	6.23%
2017-12-07	17.34	17.28	17.34	16.88	17.64	10,637,100	183,666,768	17.267	15.62	15.56	15.62	15.20	15.89	11,810,268	15.551	2.12%
2017-12-06	16.98	16.96	16.98	16.70	18.22	15,984,846	274,464,631	17.170	15.29	15.28	15.29	15.04	16.41	17,747,817	15.465	-6.50%
2017-12-05	18.16	18.06	18.16	17.80	18.44	11,704,360	211,620,500	18.081	16.36	16.27	16.36	16.03	16.61	12,995,236	16.284	0.33%
2017-12-04	18.10	18.06	18.10	17.32	18.44	10,289,420	185,913,887	18.069	16.30	16.27	16.30	15.60	16.61	11,424,242	16.274	0.33%
2017-12-01	18.04	18.04	18.06	17.86	18.68	18,147,673	331,529,195	18.268	16.25	16.25	16.27	16.09	16.82	20,149,183	16.454	-3.53%
2017-11-30	18.70	18.68	18.70	17.82	18.86	60,762,273	1,129,932,269	18.596	16.84	16.82	16.84	16.05	16.99	67,463,755	16.749	-1.48%
2017-11-29	18.98	18.92	18.98	18.74	19.74	9,463,112	180,433,051	19.067	17.09	17.04	17.09	16.88	17.78	10,506,800	17.173	-1.56%
2017-11-28	19.28	19.26	19.28	18.22	19.38	10,150,800	192,118,159	18.926	17.36	17.35	17.36	16.41	17.45	11,270,333	17.046	3.10%
2017-11-27	18.70	18.70	18.74	18.58	19.56	12,983,050	244,870,290	18.861	16.84	16.84	16.88	16.73	17.62	14,414,953	16.987	-3.51%
2017-11-24	19.38	19.38	19.40	18.60	20.30	18,191,000	351,593,515	19.328	17.45	17.45	17.47	16.75	18.28	20,197,289	17.408	-3.34%
2017-11-23	20.05	20.05	20.10	19.94	20.80	12,861,107	259,316,696	20.163	18.06	18.06	18.10	17.96	18.73	14,279,561	18.160	-3.14%
2017-11-22	20.70	20.65	20.70	20.10	20.75	9,292,000	190,384,000	20.489	18.64	18.60	18.64	18.10	18.69	10,316,816	18.454	2.22%
2017-11-21	20.25	20.20	20.25	20.20	21.40	13,447,508	275,744,235	20.505	18.24	18.19	18.24	18.19	19.27	14,930,636	18.468	-3.11%
2017-11-20	20.90	20.90	20.95	20.65	21.70	7,339,001	153,522,020	20.919	18.82	18.82	18.87	18.60	19.54	8,148,421	18.841	-1.18%
2017-11-17	21.15	21.15	21.25	21.00	22.15	9,194,438	197,530,154	21.484	19.05	19.05	19.14	18.91	19.95	10,208,494	19.350	-0.70%
2017-11-16	21.30	21.25	21.30	20.55	21.50	4,945,667	104,394,219	21.108	19.18	19.14	19.18	18.51	19.36	5,491,125	19.011	0.95%
2017-11-15	21.10	21.10	21.15	21.00	22.50	11,821,500	253,501,212	21.444	19.00	19.00	19.05	18.91	20.26	13,125,295	19.314	-6.22%
2017-11-14	22.50	22.50	22.55	22.15	23.30	11,004,360	248,952,104	22.623	20.26	20.26	20.31	19.95	20.99	12,218,033	20.376	-1.96%
2017-11-13	22.95	22.90	22.95	22.30	23.30	10,815,818	245,436,846	22.692	20.67	20.63	20.67	20.08	20.99	12,008,696	20.438	0.00%
2017-11-10	22.95	22.90	22.95	21.85	23.15	18,227,775	414,098,321	22.718	20.67	20.63	20.67	19.68	20.85	20,238,119	20.461	3.61%
2017-11-09	22.15	22.10	22.15	20.85	22.15	13,109,856	282,883,552	21.578	19.95	19.90	19.95	18.78	19.95	14,555,744	19.434	5.48%
2017-11-08	21.00	21.00	21.05	20.75	21.60	9,871,941	207,536,618	21.023	18.91	18.91	18.96	18.69	19.45	10,960,719	18.935	-0.94%
2017-11-07	21.20	21.15	21.20	20.65	21.60	13,022,873	276,678,940	21.246	19.09	19.05	19.09	18.60	19.45	14,459,168	19.135	0.24%
2017-11-06	21.15	21.10	21.15	19.86	21.15	10,378,914	212,553,663	20.479	19.05	19.00	19.05	17.89	19.05	11,523,606	18.445	3.68%
2017-11-03	20.40	20.35	20.40	20.30	21.20	11,544,904	237,285,814	20.553	18.37	18.33	18.37	18.28	19.09	12,818,193	18.512	-2.86%
2017-11-02	21.00	20.95	21.00	20.60	21.50	7,712,622	162,544,288	21.075	18.91	18.87	18.91	18.55	19.36	8,563,248	18.982	0.24%
2017-11-01	20.95	20.95	21.00	20.35	21.30	14,433,312	299,787,144	20.771	18.87	18.87	18.91	18.33	19.18	16,025,164	18.707	-0.71%
2017-10-31	21.10	21.10	21.15	20.60	21.85	11,655,797	245,875,988	21.095	19.00	19.00	19.05	18.55	19.68	12,941,317	18.999	-3.43%
2017-10-30	21.85	21.80	21.85	20.00	22.30	29,065,651	621,537,107	21.384	19.68	19.63	19.68	18.01	20.08	32,271,307	19.260	7.64%
2017-10-27	20.30	20.30	20.35	20.20	21.95	22,738,743	471,422,791	20.732	18.28	18.28	18.33	18.19	19.77	25,246,603	18.673	-6.24%
2017-10-26	21.65	21.65	21.75	21.30	22.80	22,336,183	489,620,199	21.921	19.50	19.50	19.59	19.18	20.54	24,799,644	19.743	-4.84%
2017-10-25	22.75	22.70	22.75	22.50	23.55	8,033,533	184,650,802	22.985	20.49	20.45	20.49	20.26	21.21	8,919,553	20.702	-1.09%
2017-10-24	23.00	22.95	23.00	22.50	24.40	16,809,234	387,163,304	23.033	20.72	20.67	20.72	20.26	21.98	18,663,127	20.745	-4.37%
2017-10-23	24.05	24.00	24.05	23.80	25.10	10,009,739	243,442,309	24.321	21.66	21.62	21.66	21.44	22.61	11,113,715	21.905	0.42%
2017-10-20	23.95	23.95	24.05	23.45	24.45	7,595,925	182,844,747	24.071	21.57	21.57	21.66	21.12	22.02	8,433,681	21.680	2.13%
2017-10-19	23.45	23.45	23.50	23.00	24.40	9,613,271	228,447,221	23.764	21.12	21.12	21.17	20.72	21.98	10,673,520	21.403	-2.90%
2017-10-18	24.15	24.15	24.20	24.00	24.50	3,357,142	81,183,691	24.182	21.75	21.75	21.80	21.62	22.07	3,727,402	21.780	0.00%
2017-10-17	24.15	24.10	24.15	23.85	25.20	8,642,035	208,738,801	24.154	21.75	21.71	21.75	21.48	22.70	9,595,167	21.755	-3.01%
2017-10-16	24.90	24.85	24.90	24.65	25.40	8,539,900	212,653,592	24.901	22.43	22.38	22.43	22.20	22.88	9,481,767	22.428	-1.39%
2017-10-13	25.25	25.20	25.25	25.00	26.05	9,170,486	232,866,536	25.393	22.74	22.70	22.74	22.52	23.46	10,181,900	22.871	0.40%
2017-10-12	25.15	25.15	25.20	24.95	26.00	8,604,824	217,393,015	25.264	22.65	22.65	22.70	22.47	23.42	9,553,852	22.754	-0.79%
2017-10-11	25.35	25.30	25.35	25.00	26.45	16,570,552	425,976,850	25.707	22.83	22.79	22.83	22.52	23.82	18,398,121	23.153	1.40%
2017-10-10	25.00	24.95	25.00	24.35	25.50	9,561,000	239,586,150	25.059	22.52	22.47	22.52	21.93	22.97	10,615,484	22.569	3.09%
2017-10-09	24.25	24.20	24.25	23.65	24.85	6,224,205	149,646,231	24.043	21.84	21.80	21.84	21.30	22.38	6,910,674	21.654	-0.82%
2017-10-06	24.45	24.40	24.45	24.10	25.30	9,735,000	240,670,837	24.722	22.02	21.98	22.02	21.71	22.79	10,808,675	22.266	1.88%
2017-10-04	24.00	23.95	24.00	23.40	24.35	4,144,067	98,674,608	23.811	21.62	21.57	21.62	21.08	21.93	4,601,117	21.446	0.42%
2017-10-03	23.90	23.85	23.90	23.40	24.40	9,824,020	235,556,234	23.978	21.53	21.48	21.53	21.08	21.98	10,907,513	21.596	3.46%
2017-09-29	23.10	22.95	23.10	22.55	23.20	4,362,500	99,907,525	22.901	20.81	20.67	20.81	20.31	20.90	4,843,641	20.627	2.21%
2017-09-28	22.60	22.55	22.60	22.35	23.20	5,293,825	120,476,537	22.758	20.36	20.31	20.36	20.13	20.90	5,877,682	20.497	-1.53%
2017-09-27	22.95	22.90	23.00	22.65	23.45	7,974,850	183,575,005	23.019	20.67	20.63	20.72	20.40	21.12	8,854,398	20.733	0.88%
2017-09-26	22.75	22.70	22.75	22.35	23.95	11,426,217	262,541,111	22.977	20.49	20.45	20.49	20.13	21.57	12,686,416	20.695	-0.87%
2017-09-25	22.95	22.95	23.00	22.80	25.10	16,328,645	385,011,496	23.579	20.67	20.67	20.72	20.54	22.61	18,129,534	21.237	-4.77%
2017-09-22	24.10	24.10	24.15	23.35	24.85	17,596,912	422,535,663	24.012	21.71	21.71	21.75	21.03	22.38	19,537,678	21.627	-3.02%
2017-09-21	24.85	24.80	24.85	21.20	25.10	40,935,900	964,982,953	23.573	22.38	22.34	22.38	19.09	22.61	45,450,727	21.231	16.39%
2017-09-20	21.35	21.35	21.45	20.65	21.70	8,687,602	185,482,087	21.350	19.23	19.23	19.32	18.60	19.54	9,645,759	19.229	1.91%
2017-09-19	20.95	20.85	20.95	20.40	21.35	6,567,402	136,646,018	20.807	18.87	18.78	18.87	18.37	19.23	7,291,722	18.740	-0.95%
2017-09-18	21.15	21.15	21.20	20.65	21.50	10,148,405	213,045,327	20.993	19.05	19.05	19.09	18.60	19.36	11,267,674	18.908	0.24%
2017-09-15	21.10	21.05	21.10	20.90	21.80	10,076,872	212,946,766	21.132	19.00	18.96	19.00	18.82	19.63	11,188,252	19.033	-1.40%
2017-09-14	21.40	21.35	21.40	21.25	22.30	5,955,000	129,134,857	21.685	19.27	19.23	19.27	19.14	20.08	6,611,778	19.531	-1.83%
2017-09-13	21.80	21.70	21.80	20.75	21.80	8,801,072	188,394,667	21.406	19.63	19.54	19.63	18.69	19.63	9,771,744	19.280	1.16%
2017-09-12	21.55	21.55	21.60	20.65	21.65	13,704,000	289,231,136	21.106	19.41	19.41	19.45	18.60	19.50	15,215,417	19.009	4.61%
2017-09-11	20.60	20.55	20.60	19.92	20.80	13,340,750	271,780,250	20.372	18.55	18.51	18.55	17.94	18.73	14,812,104	18.349	-1.90%
2017-09-08	21.00	21.00	21.05	20.70	21.85	6,655,500	141,857,507	21.314	18.91	18.91	18.96	18.64	19.68	7,389,536	19.197	-0.94%
2017-09-07	21.20	21.15	21.20	20.65	21.45	7,934,002	167,315,973	21.089	19.09	19.05	19.09	18.60	19.32	8,809,044	18.994	2.42%
2017-09-06	20.70	20.70	20.75	20.20	20.90	9,083,800	186,701,271	20.553	18.64	18.64	18.69	18.19	18.82	10,085,654	18.512	-0.72%
2017-09-05	20.85	20.85	20.90	20.85	21.35	6,313,868	132,886,580	21.047	18.78	18.78	18.82	18.78	19.23	7,010,226	18.956	-1.18%
2017-09-04	21.10	21.05	21.10	20.60	21.60	8,155,500	172,760,337	21.183	19.00	18.96	19.00	18.55	19.45	9,054,971	19.079	-1.86%
2017-09-01	21.50	21.50	21.55	21.35	22.20	6,252,125	135,803,859	21.721	19.36	19.36	19.41	19.23	19.99	6,941,673	19.564	-0.46%
2017-08-31	21.60	21.55	21.60	21.10	21.85	7,261,500	156,846,015	21.600	19.45	19.41	19.45	19.00	19.68	8,062,372	19.454	0.70%
2017-08-30	21.45	21.45	21.50	20.70	23.40	22,413,968	487,376,010	21.744	19.32	19.32	19.36	18.64	21.08	24,886,008	19.584	-2.94%
2017-08-29	22.10	22.10	22.15	20.00	22.15	36,329,500	768,160,371	21.144	19.90	19.90	19.95	18.01	19.95	40,336,287	19.044	-0.90%
2017-08-28	22.30	22.30	22.35	21.75	22.80	14,810,500	330,961,309	22.346	20.08	20.08	20.13	19.59	20.54	16,443,953	20.127	0.45%
2017-08-25	22.20	22.15	22.20	20.55	22.30	18,815,584	410,167,079	21.799	19.99	19.95	19.99	18.51	20.08	20,890,758	19.634	7.51%
2017-08-24	20.65	20.60	20.65	20.20	21.05	6,308,736	129,685,457	20.557	18.60	18.55	18.60	18.19	18.96	7,004,528	18.515	-0.24%
2017-08-22	20.70	20.65	20.70	20.60	21.80	7,864,500	165,951,197	21.101	18.64	18.60	18.64	18.55	19.63	8,731,877	19.005	-1.43%
2017-08-21	21.00	20.95	21.00	19.96	21.10	7,820,765	160,540,936	20.528	18.91	18.87	18.91	17.98	19.00	8,683,319	18.488	4.22%
2017-08-18	20.15	20.10	20.15	19.80	20.40	4,690,000	94,257,298	20.098	18.15	18.10	18.15	17.83	18.37	5,207,261	18.101	0.25%
2017-08-17	20.10	20.10	20.15	19.96	20.50	7,785,821	157,333,665	20.208	18.10	18.10	18.15	17.98	18.46	8,644,521	18.200	-0.99%
2017-08-16	20.30	20.25	20.30	19.98	20.70	6,843,501	139,011,717	20.313	18.28	18.24	18.28	18.00	18.64	7,598,272	18.295	1.25%
2017-08-15	20.05	20.05	20.10	19.44	20.90	21,318,000	434,179,750	20.367	18.06	18.06	18.10	17.51	18.82	23,669,166	18.344	4.43%
2017-08-14	19.20	19.18	19.20	18.54	19.34	10,467,969	199,276,186	19.037	17.29	17.27	17.29	16.70	17.42	11,622,483	17.146	4.35%
2017-08-11	18.40	18.38	18.40	18.08	19.26	19,980,036	371,547,644	18.596	16.57	16.55	16.57	16.28	17.35	22,183,638	16.749	-7.54%
2017-08-10	19.90	19.88	19.90	19.50	20.20	12,096,000	240,555,958	19.887	17.92	17.91	17.92	17.56	18.19	13,430,070	17.912	1.84%
2017-08-09	19.54	19.54	19.56	19.32	19.80	4,875,059	95,495,768	19.589	17.60	17.60	17.62	17.40	17.83	5,412,730	17.643	0.10%
2017-08-08	19.52	19.50	19.52	19.10	19.84	8,075,400	157,474,402	19.501	17.58	17.56	17.58	17.20	17.87	8,966,037	17.563	0.31%
2017-08-07	19.46	19.42	19.46	18.56	19.52	9,508,471	182,405,439	19.184	17.53	17.49	17.53	16.72	17.58	10,557,162	17.278	3.73%
2017-08-04	18.76	18.76	18.78	18.44	18.90	5,240,941	97,994,491	18.698	16.90	16.90	16.91	16.61	17.02	5,818,965	16.841	1.74%
2017-08-03	18.44	18.42	18.44	18.38	19.18	9,421,842	176,038,964	18.684	16.61	16.59	16.61	16.55	17.27	10,460,979	16.828	-2.54%
2017-08-02	18.92	18.90	18.92	18.90	19.82	10,597,500	204,525,650	19.299	17.04	17.02	17.04	17.02	17.85	11,766,300	17.382	-0.21%
2017-08-01	18.96	18.96	18.98	18.86	19.74	10,209,501	195,202,187	19.120	17.08	17.08	17.09	16.99	17.78	11,335,509	17.220	-3.95%
2017-07-31	19.74	19.72	19.74	19.06	19.90	7,003,282	137,428,015	19.623	17.78	17.76	17.78	17.17	17.92	7,775,675	17.674	0.41%
2017-07-28	19.66	19.64	19.66	18.54	19.84	14,054,500	274,265,215	19.514	17.71	17.69	17.71	16.70	17.87	15,604,573	17.576	4.69%
2017-07-27	18.78	18.74	18.78	18.52	19.08	7,289,500	136,612,170	18.741	16.91	16.88	16.91	16.68	17.18	8,093,460	16.879	-1.16%
2017-07-26	19.00	18.96	19.00	18.58	19.80	13,681,000	259,038,630	18.934	17.11	17.08	17.11	16.73	17.83	15,189,880	17.053	-2.56%
2017-07-25	19.50	19.48	19.50	19.48	20.00	8,583,500	169,048,550	19.695	17.56	17.54	17.56	17.54	18.01	9,530,176	17.738	-1.52%
2017-07-24	19.80	19.78	19.80	19.70	20.35	10,152,800	202,605,280	19.956	17.83	17.82	17.83	17.74	18.33	11,272,554	17.973	0.20%
2017-07-21	19.76	19.74	19.76	19.16	21.50	26,170,311	526,897,562	20.133	17.80	17.78	17.80	17.26	19.36	29,056,639	18.133	-0.40%
2017-07-20	19.84	19.82	19.84	19.62	20.75	9,984,496	199,501,329	19.981	17.87	17.85	17.87	17.67	18.69	11,085,688	17.996	-3.22%
2017-07-19	20.50	20.40	20.50	19.00	20.60	19,857,385	395,810,504	19.933	18.46	18.37	18.46	17.11	18.55	22,047,459	17.953	6.77%
2017-07-18	19.20	19.18	19.20	17.60	19.20	18,281,300	336,822,357	18.424	17.29	17.27	17.29	15.85	17.29	20,297,548	16.594	9.09%
2017-07-17	17.60	17.60	17.70	17.56	18.10	6,699,444	119,178,458	17.789	15.85	15.85	15.94	15.82	16.30	7,438,327	16.022	-2.22%
2017-07-14	18.00	17.94	18.00	17.84	18.10	4,253,999	76,401,827	17.960	16.21	16.16	16.21	16.07	16.30	4,723,173	16.176	-0.66%
2017-07-13	18.12	18.08	18.12	17.80	18.44	10,485,297	189,453,030	18.068	16.32	16.28	16.32	16.03	16.61	11,641,722	16.274	2.03%
2017-07-12	17.76	17.76	17.78	17.64	18.00	5,072,500	90,478,240	17.837	16.00	16.00	16.01	15.89	16.21	5,631,947	16.065	-0.56%
2017-07-11	17.86	17.84	17.86	17.40	17.94	7,304,500	129,396,045	17.715	16.09	16.07	16.09	15.67	16.16	8,110,115	15.955	0.00%
2017-07-10	17.86	17.80	17.86	17.60	18.18	6,283,255	112,128,531	17.846	16.09	16.03	16.09	15.85	16.37	6,976,236	16.073	-0.78%
2017-07-07	18.00	17.98	18.00	17.44	18.08	7,278,500	130,463,920	17.925	16.21	16.19	16.21	15.71	16.28	8,081,247	16.144	1.69%
2017-07-06	17.70	17.70	17.80	17.30	17.96	11,598,200	205,145,528	17.688	15.94	15.94	16.03	15.58	16.18	12,877,367	15.931	1.26%
2017-07-05	17.48	17.46	17.48	16.22	17.52	16,210,900	274,057,248	16.906	15.74	15.73	15.74	14.61	15.78	17,998,803	15.226	5.05%
2017-07-04	16.64	16.64	16.66	16.10	16.84	14,701,178	241,745,920	16.444	14.99	14.99	15.01	14.50	15.17	16,322,573	14.811	-0.48%
2017-07-03	16.72	16.72	16.74	15.48	16.80	18,862,057	307,556,797	16.306	15.06	15.06	15.08	13.94	15.13	20,942,357	14.686	8.01%
2017-06-30	15.48	15.48	15.50	15.12	16.08	18,742,074	292,577,664	15.611	13.94	13.94	13.96	13.62	14.48	20,809,141	14.060	-5.72%
2017-06-29	16.42	16.42	16.44	16.08	16.94	12,515,500	205,859,620	16.448	14.79	14.79	14.81	14.48	15.26	13,895,837	14.814	2.11%
2017-06-28	16.08	16.08	16.12	14.00	17.80	58,554,635	934,256,437	15.955	14.48	14.48	14.52	12.61	16.03	65,012,636	14.370	-10.47%
2017-06-27	17.96	17.92	17.96	17.66	18.48	12,993,500	232,978,580	17.930	16.18	16.14	16.18	15.91	16.64	14,426,555	16.149	-2.18%
2017-06-26	18.36	18.34	18.36	17.92	18.48	5,200,500	94,793,540	18.228	16.54	16.52	16.54	16.14	16.64	5,774,064	16.417	2.34%
2017-06-23	17.94	17.94	17.96	17.60	18.12	4,829,500	86,330,290	17.876	16.16	16.16	16.18	15.85	16.32	5,362,146	16.100	1.36%
2017-06-22	17.70	17.66	17.70	17.66	18.12	5,445,103	97,304,299	17.870	15.94	15.91	15.94	15.91	16.32	6,045,644	16.095	-0.67%
2017-06-21	17.82	17.80	17.82	17.24	18.26	8,720,001	156,235,608	17.917	16.05	16.03	16.05	15.53	16.45	9,681,731	16.137	1.71%
2017-06-20	17.52	17.50	17.52	17.44	17.88	8,470,900	149,464,650	17.645	15.78	15.76	15.78	15.71	16.10	9,405,157	15.892	0.92%
2017-06-19	17.36	17.34	17.36	16.92	17.36	6,585,660	112,727,055	17.117	15.64	15.62	15.64	15.24	15.64	7,311,994	15.417	3.83%
2017-06-16	16.72	16.72	16.74	16.60	17.50	7,991,776	135,860,944	17.000	15.06	15.06	15.08	14.95	15.76	8,873,190	15.311	-0.95%
2017-06-15	16.88	16.84	16.88	16.50	17.38	9,805,804	164,979,755	16.825	15.20	15.17	15.20	14.86	15.65	10,887,288	15.153	-1.40%
2017-06-14	17.12	17.12	17.14	17.06	17.96	9,749,000	168,571,320	17.291	15.42	15.42	15.44	15.37	16.18	10,824,219	15.574	-3.39%
2017-06-13	17.72	17.70	17.72	17.14	18.02	8,733,646	153,869,307	17.618	15.96	15.94	15.96	15.44	16.23	9,696,881	15.868	2.66%
2017-06-12	17.34	17.34	17.36	17.06	18.06	17,833,500	312,340,709	17.514	15.55	15.55	15.56	15.30	16.19	19,890,671	15.703	-1.48%
2017-06-09	17.60	17.60	17.66	16.66	17.90	18,278,099	317,972,409	17.396	15.78	15.78	15.83	14.94	16.05	20,386,556	15.597	5.90%
2017-06-08	16.62	16.60	16.62	15.40	16.72	18,573,570	300,609,059	16.185	14.90	14.88	14.90	13.81	14.99	20,716,111	14.511	6.68%
2017-06-07	15.58	15.56	15.58	14.54	15.64	15,144,495	231,150,875	15.263	13.97	13.95	13.97	13.04	14.02	16,891,477	13.684	5.13%
2017-06-06	14.82	14.80	14.82	14.60	15.50	15,326,002	229,039,271	14.945	13.29	13.27	13.29	13.09	13.90	17,093,922	13.399	-2.88%
2017-06-05	15.26	15.22	15.26	15.06	15.38	4,534,800	69,000,160	15.216	13.68	13.65	13.68	13.50	13.79	5,057,909	13.642	0.39%
2017-06-02	15.20	15.16	15.20	15.06	15.42	5,122,798	77,750,642	15.177	13.63	13.59	13.63	13.50	13.83	5,713,735	13.608	-0.91%
2017-06-01	15.34	15.30	15.34	14.92	15.36	8,537,357	129,679,046	15.190	13.75	13.72	13.75	13.38	13.77	9,522,178	13.619	2.95%
2017-05-31	14.90	14.88	14.90	14.82	15.36	8,540,355	128,838,441	15.086	13.36	13.34	13.36	13.29	13.77	9,525,522	13.526	0.00%
2017-05-29	14.90	14.90	14.94	14.38	15.14	7,077,419	104,671,487	14.790	13.36	13.36	13.39	12.89	13.57	7,893,830	13.260	3.62%
2017-05-26	14.38	14.36	14.38	14.30	14.62	3,601,834	51,861,069	14.399	12.89	12.87	12.89	12.82	13.11	4,017,321	12.909	-0.14%
2017-05-25	14.40	14.38	14.40	14.20	14.70	4,847,088	70,046,722	14.451	12.91	12.89	12.91	12.73	13.18	5,406,220	12.957	-0.69%
2017-05-24	14.50	14.46	14.50	14.10	14.66	7,994,400	115,109,200	14.399	13.00	12.96	13.00	12.64	13.14	8,916,588	12.910	0.42%
2017-05-23	14.44	14.42	14.44	14.24	15.08	19,366,100	284,481,258	14.690	12.95	12.93	12.95	12.77	13.52	21,600,063	13.170	0.42%
2017-05-22	14.38	14.36	14.38	13.80	14.48	10,443,573	149,350,865	14.301	12.89	12.87	12.89	12.37	12.98	11,648,284	12.822	3.90%
2017-05-19	13.84	13.80	13.84	13.48	14.10	13,788,255	189,608,148	13.751	12.41	12.37	12.41	12.09	12.64	15,378,789	12.329	1.76%
2017-05-18	13.60	13.58	13.60	13.16	14.42	15,079,250	207,156,865	13.738	12.19	12.18	12.19	11.80	12.93	16,818,706	12.317	-4.23%
2017-05-17	14.20	14.16	14.20	14.02	14.52	10,590,000	150,917,957	14.251	12.73	12.70	12.73	12.57	13.02	11,811,602	12.777	0.00%
2017-05-16	14.20	14.16	14.20	13.58	14.30	23,537,333	330,874,387	14.057	12.73	12.70	12.73	12.18	12.82	26,252,465	12.604	4.57%
2017-05-15	13.58	13.56	13.58	13.22	13.62	7,236,856	97,186,820	13.429	12.18	12.16	12.18	11.85	12.21	8,071,658	12.041	2.72%
2017-05-12	13.22	13.20	13.22	13.10	13.58	7,078,000	94,417,605	13.340	11.85	11.83	11.85	11.75	12.18	7,894,478	11.960	-0.30%
2017-05-11	13.26	13.24	13.26	12.88	13.70	14,874,500	196,912,322	13.238	11.89	11.87	11.89	11.55	12.28	16,590,337	11.869	-1.34%
2017-05-10	13.44	13.42	13.44	13.20	13.88	15,951,120	216,147,416	13.551	12.05	12.03	12.05	11.83	12.44	17,791,150	12.149	0.90%
2017-05-09	13.32	13.30	13.32	12.60	13.34	19,015,650	247,378,612	13.009	11.94	11.92	11.94	11.30	11.96	21,209,187	11.664	4.55%
2017-05-08	12.74	12.72	12.74	12.62	12.96	7,628,000	97,763,775	12.816	11.42	11.40	11.42	11.31	11.62	8,507,923	11.491	-0.47%
2017-05-05	12.80	12.78	12.80	12.54	12.98	4,849,109	61,940,949	12.774	11.48	11.46	11.48	11.24	11.64	5,408,475	11.453	-1.08%
2017-05-04	12.94	12.92	12.94	12.62	13.26	14,243,529	182,382,438	12.805	11.60	11.58	11.60	11.31	11.89	15,886,581	11.480	-1.52%
2017-05-02	13.14	13.14	13.18	12.34	13.42	43,519,947	565,061,470	12.984	11.78	11.78	11.82	11.06	12.03	48,540,160	11.641	10.61%
2017-04-28	11.88	11.86	11.88	11.80	12.26	8,113,400	97,298,436	11.992	10.65	10.63	10.65	10.58	10.99	9,049,316	10.752	0.34%
2017-04-27	11.84	11.84	11.86	11.68	12.20	13,008,500	153,880,966	11.829	10.62	10.62	10.63	10.47	10.94	14,509,086	10.606	-2.63%
2017-04-26	12.16	12.16	12.18	11.56	12.38	22,242,500	269,418,460	12.113	10.90	10.90	10.92	10.36	11.10	24,808,268	10.860	4.83%
2017-04-25	11.60	11.58	11.60	11.50	11.88	9,618,873	111,920,560	11.636	10.40	10.38	10.40	10.31	10.65	10,728,451	10.432	-0.68%
2017-04-24	11.68	11.68	11.70	11.32	11.96	8,087,500	93,579,462	11.571	10.47	10.47	10.49	10.15	10.72	9,020,428	10.374	-1.35%
2017-04-21	11.84	11.80	11.84	11.68	12.02	6,597,650	77,996,036	11.822	10.62	10.58	10.62	10.47	10.78	7,358,717	10.599	-0.34%
2017-04-20	11.88	11.86	11.88	11.74	12.16	5,652,906	67,186,725	11.885	10.65	10.63	10.65	10.53	10.90	6,304,993	10.656	-0.34%
2017-04-19	11.92	11.92	12.00	11.48	12.06	8,907,000	104,777,510	11.764	10.69	10.69	10.76	10.29	10.81	9,934,461	10.547	2.94%
2017-04-18	11.58	11.54	11.58	11.46	11.94	10,223,305	119,430,470	11.682	10.38	10.35	10.38	10.27	10.71	11,402,607	10.474	-2.85%
2017-04-13	11.92	11.90	11.92	11.70	12.16	11,035,000	131,427,131	11.910	10.69	10.67	10.69	10.49	10.90	12,307,935	10.678	2.94%
2017-04-12	11.58	11.58	11.72	11.18	11.84	10,165,000	117,009,047	11.511	10.38	10.38	10.51	10.02	10.62	11,337,576	10.320	2.30%
2017-04-11	11.32	11.30	11.32	11.00	11.66	11,454,850	129,718,505	11.324	10.15	10.13	10.15	9.862	10.45	12,776,216	10.153	2.72%
2017-04-10	11.02	11.00	11.02	10.86	11.66	14,344,060	159,687,399	11.133	9.880	9.862	9.880	9.737	10.45	15,998,709	9.9813	-5.81%
2017-04-07	11.70	11.62	11.70	11.24	11.70	10,945,000	126,132,500	11.524	10.49	10.42	10.49	10.08	10.49	12,207,553	10.332	3.17%
2017-04-06	11.34	11.34	11.40	11.22	11.56	15,316,833	174,474,342	11.391	10.17	10.17	10.22	10.06	10.36	17,083,695	10.213	0.71%
2017-04-05	11.26	11.26	11.28	10.56	11.36	15,525,800	172,507,916	11.111	10.10	10.10	10.11	9.468	10.19	17,316,768	9.9619	5.43%
2017-04-03	10.68	10.60	10.68	10.48	10.86	5,814,396	61,821,059	10.632	9.575	9.504	9.575	9.396	9.737	6,485,112	9.5328	-1.11%
2017-03-31	10.80	10.76	10.80	9.570	10.82	21,349,619	220,520,286	10.329	9.683	9.647	9.683	8.580	9.701	23,812,389	9.2607	12.62%
2017-03-30	9.590	9.540	9.590	9.450	9.790	14,424,564	138,957,412	9.6334	8.598	8.553	8.598	8.473	8.777	16,088,499	8.6371	-1.84%
2017-03-29	9.770	9.770	9.790	9.680	10.20	13,707,254	134,819,959	9.8357	8.760	8.760	8.777	8.679	9.145	15,288,445	8.8184	-1.51%
2017-03-28	9.920	9.920	9.950	9.800	10.14	5,965,600	59,298,936	9.9401	8.894	8.894	8.921	8.786	9.091	6,653,758	8.9121	-0.10%
2017-03-27	9.930	9.900	9.930	9.850	10.46	11,070,000	111,398,725	10.063	8.903	8.876	8.903	8.831	9.378	12,346,972	9.0224	-1.68%
2017-03-24	10.10	10.10	10.18	9.910	10.30	10,911,000	110,245,512	10.104	9.055	9.055	9.127	8.885	9.235	12,169,631	9.0591	-0.39%
2017-03-23	10.14	10.14	10.16	9.440	10.28	12,601,500	125,603,814	9.9674	9.091	9.091	9.109	8.464	9.217	14,055,137	8.9365	4.97%
2017-03-22	9.660	9.660	9.670	9.310	9.740	6,965,678	66,482,473	9.5443	8.661	8.661	8.670	8.347	8.733	7,769,199	8.5572	-0.72%
2017-03-21	9.730	9.690	9.730	9.430	9.770	9,885,687	95,102,080	9.6202	8.724	8.688	8.724	8.455	8.760	11,026,043	8.6252	0.21%
2017-03-20	9.710	9.710	9.720	9.110	9.750	9,581,000	91,587,657	9.5593	8.706	8.706	8.715	8.168	8.742	10,686,209	8.5706	5.20%
2017-03-17	9.230	9.200	9.230	9.080	9.570	11,204,364	104,373,817	9.3155	8.275	8.248	8.275	8.141	8.580	12,496,835	8.3520	-2.33%
2017-03-16	9.450	9.440	9.450	8.960	9.450	10,459,191	96,310,507	9.2082	8.473	8.464	8.473	8.033	8.473	11,665,704	8.2559	5.35%
2017-03-15	8.970	8.970	8.990	8.960	9.220	5,582,000	50,564,833	9.0586	8.042	8.042	8.060	8.033	8.266	6,225,908	8.1217	-1.54%
2017-03-14	9.110	9.100	9.110	9.010	9.260	9,609,000	87,945,290	9.1524	8.168	8.159	8.168	8.078	8.302	10,717,439	8.2058	1.11%
2017-03-13	9.010	9.010	9.020	8.410	9.320	14,589,000	132,265,180	9.0661	8.078	8.078	8.087	7.540	8.356	16,271,904	8.1284	5.75%
2017-03-10	8.520	8.520	8.540	8.220	8.600	9,004,000	76,147,952	8.4571	7.639	7.639	7.657	7.370	7.711	10,042,650	7.5825	3.65%
2017-03-09	8.220	8.220	8.250	8.210	8.510	5,778,395	48,117,244	8.3271	7.370	7.370	7.397	7.361	7.630	6,444,958	7.4659	-3.18%
2017-03-08	8.490	8.480	8.490	8.240	8.500	4,005,990	33,863,664	8.4533	7.612	7.603	7.612	7.388	7.621	4,468,098	7.5790	2.29%
2017-03-07	8.300	8.290	8.300	8.050	8.300	6,055,535	49,546,555	8.1820	7.442	7.433	7.442	7.217	7.442	6,754,067	7.3358	-0.36%
2017-03-06	8.330	8.330	8.340	8.230	8.370	3,170,000	26,361,340	8.3159	7.468	7.468	7.477	7.379	7.504	3,535,673	7.4558	1.34%
2017-03-03	8.220	8.220	8.250	8.030	8.340	4,677,500	38,624,608	8.2575	7.370	7.370	7.397	7.200	7.477	5,217,070	7.4035	0.00%
2017-03-02	8.220	8.190	8.220	8.130	8.560	8,989,500	74,361,688	8.2721	7.370	7.343	7.370	7.289	7.675	10,026,477	7.4165	-2.49%
2017-03-01	8.430	8.400	8.430	8.340	8.550	4,165,500	35,138,200	8.4355	7.558	7.531	7.558	7.477	7.666	4,646,008	7.5631	0.36%
2017-02-28	8.400	8.390	8.400	8.330	8.800	7,861,203	66,684,993	8.4828	7.531	7.522	7.531	7.468	7.890	8,768,027	7.6055	-2.10%
2017-02-27	8.580	8.570	8.590	8.050	8.640	17,499,000	148,988,176	8.5141	7.693	7.684	7.702	7.217	7.746	19,517,585	7.6335	6.58%
2017-02-24	8.050	8.040	8.050	7.990	8.340	10,736,896	86,695,029	8.0745	7.217	7.208	7.217	7.164	7.477	11,975,443	7.2394	-2.54%
2017-02-23	8.260	8.260	8.310	8.180	8.380	8,008,666	66,278,655	8.2759	7.406	7.406	7.451	7.334	7.513	8,932,500	7.4199	0.98%
2017-02-22	8.180	8.180	8.190	7.990	8.230	7,617,197	61,887,525	8.1247	7.334	7.334	7.343	7.164	7.379	8,495,873	7.2844	0.86%
2017-02-21	8.110	8.100	8.110	7.800	8.190	11,179,500	89,709,506	8.0245	7.271	7.262	7.271	6.993	7.343	12,469,103	7.1945	4.11%
2017-02-20	7.790	7.790	7.830	7.700	7.970	5,605,634	43,999,239	7.8491	6.984	6.984	7.020	6.904	7.146	6,252,268	7.0373	0.39%
2017-02-17	7.760	7.760	7.770	7.650	7.800	4,521,000	34,958,960	7.7326	6.957	6.957	6.966	6.859	6.993	5,042,517	6.9328	0.39%
2017-02-16	7.730	7.720	7.730	7.620	7.800	6,533,798	50,355,896	7.7070	6.931	6.922	6.931	6.832	6.993	7,287,500	6.9099	0.00%
2017-02-15	7.730	7.700	7.730	7.640	7.840	7,584,790	58,518,176	7.7152	6.931	6.904	6.931	6.850	7.029	8,459,728	6.9173	-0.64%
2017-02-14	7.780	7.760	7.780	7.730	7.970	9,726,698	76,069,738	7.8207	6.975	6.957	6.975	6.931	7.146	10,848,714	7.0119	-0.89%
2017-02-13	7.850	7.830	7.850	7.180	7.900	21,489,500	164,544,557	7.6570	7.038	7.020	7.038	6.437	7.083	23,968,406	6.8651	10.10%
2017-02-10	7.130	7.120	7.130	7.080	7.400	5,242,798	37,667,598	7.1846	6.393	6.384	6.393	6.348	6.635	5,847,577	6.4416	-1.79%
2017-02-09	7.260	7.250	7.260	7.200	7.430	11,705,000	85,641,867	7.3167	6.509	6.500	6.509	6.455	6.662	13,055,222	6.5600	0.14%
2017-02-08	7.250	7.250	7.260	6.900	7.310	14,790,500	105,908,592	7.1606	6.500	6.500	6.509	6.186	6.554	16,496,648	6.4200	2.26%
2017-02-07	7.090	7.090	7.100	6.480	7.150	19,853,000	137,271,322	6.9144	6.357	6.357	6.366	5.810	6.411	22,143,129	6.1993	8.74%
2017-02-06	6.520	6.520	6.550	6.310	6.620	7,348,394	47,840,664	6.5104	5.846	5.846	5.873	5.657	5.935	8,196,063	5.8370	3.49%
2017-02-03	6.300	6.290	6.300	6.170	6.330	2,568,500	16,076,542	6.2591	5.648	5.639	5.648	5.532	5.675	2,864,787	5.6118	2.11%
2017-02-02	6.170	6.150	6.170	6.120	6.230	2,733,500	16,814,827	6.1514	5.532	5.514	5.532	5.487	5.586	3,048,821	5.5152	-0.32%
2017-02-01	6.190	6.160	6.190	6.060	6.250	3,605,050	22,114,834	6.1344	5.550	5.523	5.550	5.433	5.604	4,020,908	5.5000	-0.96%
2017-01-27	6.250	6.250	6.260	6.210	6.340	1,386,500	8,673,955	6.2560	5.604	5.604	5.613	5.568	5.684	1,546,439	5.6090	-0.32%
2017-01-26	6.270	6.270	6.280	6.220	6.330	2,445,706	15,353,568	6.2778	5.622	5.622	5.630	5.577	5.675	2,727,829	5.6285	0.97%
2017-01-25	6.210	6.210	6.220	6.200	6.400	4,486,500	28,013,135	6.2439	5.568	5.568	5.577	5.559	5.738	5,004,037	5.5981	-2.05%
2017-01-24	6.340	6.310	6.340	6.070	6.400	11,822,228	74,429,671	6.2957	5.684	5.657	5.684	5.442	5.738	13,185,973	5.6446	3.93%
2017-01-23	6.100	6.100	6.110	5.930	6.150	5,149,500	31,310,781	6.0804	5.469	5.469	5.478	5.317	5.514	5,743,517	5.4515	1.84%
2017-01-20	5.990	5.990	6.000	5.970	6.100	5,208,500	31,264,337	6.0026	5.370	5.370	5.379	5.353	5.469	5,809,323	5.3818	-1.48%
2017-01-19	6.080	6.060	6.080	5.990	6.080	6,401,000	38,696,693	6.0454	5.451	5.433	5.451	5.370	5.451	7,139,383	5.4202	0.66%
2017-01-18	6.040	6.020	6.040	5.950	6.090	7,903,000	47,703,307	6.0361	5.415	5.397	5.415	5.335	5.460	8,814,645	5.4118	1.00%
2017-01-17	5.980	5.970	5.980	5.840	5.980	8,216,500	48,660,795	5.9223	5.362	5.353	5.362	5.236	5.362	9,164,309	5.3098	3.10%
2017-01-16	5.800	5.800	5.860	5.570	5.880	11,759,605	67,991,685	5.7818	5.200	5.200	5.254	4.994	5.272	13,116,126	5.1838	3.94%
2017-01-13	5.580	5.570	5.580	5.560	5.890	18,656,000	106,111,600	5.6878	5.003	4.994	5.003	4.985	5.281	20,808,050	5.0995	-5.26%
2017-01-12	5.890	5.860	5.890	5.780	5.920	9,778,500	57,173,586	5.8469	5.281	5.254	5.281	5.182	5.308	10,906,492	5.2422	0.17%
2017-01-11	5.880	5.880	5.890	5.780	5.940	9,313,389	54,485,834	5.8503	5.272	5.272	5.281	5.182	5.326	10,387,728	5.2452	-0.84%
2017-01-10	5.930	5.930	5.940	5.880	6.030	8,346,000	49,487,743	5.9295	5.317	5.317	5.326	5.272	5.406	9,308,747	5.3163	-1.50%
2017-01-09	6.020	6.000	6.020	5.950	6.130	4,079,744	24,516,892	6.0094	5.397	5.379	5.397	5.335	5.496	4,550,360	5.3879	-1.47%
2017-01-06	6.110	6.110	6.120	6.080	6.210	3,955,322	24,242,029	6.1290	5.478	5.478	5.487	5.451	5.568	4,411,585	5.4951	-0.81%
2017-01-05	6.160	6.160	6.180	6.110	6.200	3,196,367	19,707,938	6.1657	5.523	5.523	5.541	5.478	5.559	3,565,082	5.5280	0.49%
2017-01-04	6.130	6.130	6.140	6.050	6.230	3,084,000	18,914,665	6.1332	5.496	5.496	5.505	5.424	5.586	3,439,753	5.4988	-0.97%
2017-01-03	6.190	6.180	6.190	6.100	6.240	1,844,000	11,384,047	6.1736	5.550	5.541	5.550	5.469	5.595	2,056,713	5.5351	1.48%
2016-12-30	6.100	6.100	6.110	6.030	6.180	2,754,692	16,756,752	6.0830	5.469	5.469	5.478	5.406	5.541	3,072,458	5.4539	-0.81%
2016-12-29	6.150	6.140	6.150	5.940	6.160	5,661,752	34,477,072	6.0895	5.514	5.505	5.514	5.326	5.523	6,314,859	5.4597	2.16%
2016-12-28	6.020	6.000	6.020	5.880	6.020	2,569,000	15,289,990	5.9517	5.397	5.379	5.397	5.272	5.397	2,865,345	5.3362	2.03%
2016-12-23	5.900	5.900	5.910	5.820	6.050	981,500	5,801,067	5.9104	5.290	5.290	5.299	5.218	5.424	1,094,720	5.2991	-1.17%
2016-12-22	5.970	5.960	5.970	5.910	6.150	1,368,500	8,156,542	5.9602	5.353	5.344	5.353	5.299	5.514	1,526,362	5.3438	-1.97%
2016-12-21	6.090	6.070	6.090	5.850	6.090	4,096,000	24,600,359	6.0059	5.460	5.442	5.460	5.245	5.460	4,568,491	5.3848	3.22%
2016-12-20	5.900	5.890	5.900	5.880	6.050	4,524,000	26,968,665	5.9612	5.290	5.281	5.290	5.272	5.424	5,045,863	5.3447	0.17%
2016-12-19	5.890	5.880	5.890	5.850	5.940	2,739,000	16,193,907	5.9123	5.281	5.272	5.281	5.245	5.326	3,054,955	5.3009	-0.51%
2016-12-16	5.920	5.910	5.920	5.770	5.970	4,055,851	23,969,352	5.9098	5.308	5.299	5.308	5.173	5.353	4,523,711	5.2986	2.07%
2016-12-15	5.800	5.790	5.800	5.740	6.050	11,292,907	65,597,613	5.8087	5.200	5.191	5.200	5.146	5.424	12,595,592	5.2080	-4.13%
2016-12-14	6.050	6.050	6.060	6.050	6.280	6,442,000	39,347,592	6.1080	5.424	5.424	5.433	5.424	5.630	7,185,112	5.4763	-1.63%
2016-12-13	6.150	6.140	6.150	6.050	6.260	8,305,028	51,003,671	6.1413	5.514	5.505	5.514	5.424	5.613	9,263,049	5.5061	-1.76%
2016-12-12	6.260	6.250	6.260	6.200	6.470	5,901,500	37,211,295	6.3054	5.613	5.604	5.613	5.559	5.801	6,582,263	5.6533	-3.25%
2016-12-09	6.470	6.450	6.470	6.400	6.740	7,743,800	50,513,414	6.5231	5.801	5.783	5.801	5.738	6.043	8,637,081	5.8484	-3.86%
2016-12-08	6.730	6.710	6.730	6.620	6.760	2,455,319	16,435,141	6.6937	6.034	6.016	6.034	5.935	6.061	2,738,551	6.0014	1.51%
2016-12-07	6.630	6.630	6.640	6.580	6.730	2,479,000	16,497,220	6.6548	5.944	5.944	5.953	5.899	6.034	2,764,963	5.9665	0.30%
2016-12-06	6.610	6.600	6.610	6.580	6.740	9,792,500	64,967,202	6.6344	5.926	5.917	5.926	5.899	6.043	10,922,107	5.9482	-1.20%
2016-12-05	6.690	6.660	6.690	6.610	6.840	3,479,050	23,246,024	6.6817	5.998	5.971	5.998	5.926	6.133	3,880,373	5.9907	-0.89%
2016-12-02	6.750	6.710	6.750	6.680	7.070	3,431,500	23,175,081	6.7536	6.052	6.016	6.052	5.989	6.339	3,827,338	6.0551	-3.71%
2016-12-01	7.010	7.010	7.020	6.820	7.060	3,692,000	25,588,898	6.9309	6.285	6.285	6.294	6.115	6.330	4,117,888	6.2141	1.59%
2016-11-30	6.900	6.890	6.900	6.820	6.930	2,189,000	15,044,175	6.8726	6.186	6.177	6.186	6.115	6.213	2,441,511	6.1618	0.00%
2016-11-29	6.900	6.900	6.910	6.860	6.960	2,114,993	14,581,069	6.8941	6.186	6.186	6.195	6.151	6.240	2,358,967	6.1811	-0.86%
2016-11-28	6.960	6.950	6.960	6.840	6.980	3,143,400	21,729,035	6.9126	6.240	6.231	6.240	6.133	6.258	3,506,005	6.1977	1.02%
2016-11-25	6.890	6.890	6.900	6.780	6.950	2,275,500	15,587,192	6.8500	6.177	6.177	6.186	6.079	6.231	2,537,989	6.1416	-1.01%
2016-11-24	6.960	6.960	6.980	6.790	7.200	5,082,000	35,249,130	6.9361	6.240	6.240	6.258	6.088	6.455	5,668,231	6.2187	-1.83%
2016-11-23	7.090	7.050	7.090	6.890	7.180	7,198,000	50,677,361	7.0405	6.357	6.321	6.357	6.177	6.437	8,028,320	6.3123	2.90%
2016-11-22	6.890	6.870	6.890	6.710	6.950	5,237,500	35,989,737	6.8715	6.177	6.159	6.177	6.016	6.231	5,841,668	6.1609	2.07%
2016-11-21	6.750	6.720	6.750	6.700	6.850	3,295,500	22,251,583	6.7521	6.052	6.025	6.052	6.007	6.142	3,675,650	6.0538	-0.59%
2016-11-18	6.790	6.750	6.790	6.660	6.880	2,270,669	15,270,329	6.7250	6.088	6.052	6.088	5.971	6.168	2,532,600	6.0295	1.34%
2016-11-17	6.700	6.700	6.710	6.600	6.770	2,006,490	13,418,299	6.6874	6.007	6.007	6.016	5.917	6.070	2,237,947	5.9958	0.15%
2016-11-16	6.690	6.690	6.720	6.680	6.880	4,534,508	30,712,263	6.7730	5.998	5.998	6.025	5.989	6.168	5,057,583	6.0725	-2.48%
2016-11-15	6.860	6.830	6.860	6.580	6.860	7,060,739	47,373,839	6.7095	6.151	6.124	6.151	5.899	6.151	7,875,226	6.0156	2.24%
2016-11-14	6.710	6.710	6.750	6.670	6.920	6,791,000	45,846,850	6.7511	6.016	6.016	6.052	5.980	6.204	7,574,371	6.0529	-4.82%
2016-11-11	7.050	7.050	7.060	6.960	7.250	8,187,000	57,438,570	7.0158	6.321	6.321	6.330	6.240	6.500	9,131,406	6.2902	-2.35%
2016-11-10	7.220	7.220	7.230	6.980	7.370	14,790,240	106,635,770	7.2099	6.473	6.473	6.482	6.258	6.608	16,496,358	6.4642	5.40%
2016-11-09	6.850	6.850	6.860	6.460	6.850	15,264,500	102,075,770	6.6871	6.142	6.142	6.151	5.792	6.142	17,025,326	5.9955	2.54%
2016-11-08	6.680	6.660	6.680	6.450	6.800	14,907,260	99,028,344	6.6430	5.989	5.971	5.989	5.783	6.097	16,626,876	5.9559	4.54%
2016-11-07	6.390	6.390	6.400	6.230	6.410	2,871,000	18,234,577	6.3513	5.729	5.729	5.738	5.586	5.747	3,202,182	5.6944	2.73%
2016-11-04	6.220	6.210	6.220	6.170	6.270	2,136,500	13,323,495	6.2361	5.577	5.568	5.577	5.532	5.622	2,382,954	5.5912	-0.80%
2016-11-03	6.270	6.270	6.280	6.170	6.300	2,842,500	17,742,520	6.2419	5.622	5.622	5.630	5.532	5.648	3,170,395	5.5963	1.95%
2016-11-02	6.150	6.150	6.180	6.080	6.210	4,537,020	28,068,658	6.1866	5.514	5.514	5.541	5.451	5.568	5,060,385	5.5467	0.33%
2016-11-01	6.130	6.110	6.130	6.100	6.290	6,409,500	39,561,925	6.1724	5.496	5.478	5.496	5.469	5.639	7,148,863	5.5340	0.16%
2016-10-31	6.120	6.110	6.120	6.080	6.280	7,150,500	43,991,650	6.1522	5.487	5.478	5.487	5.451	5.630	7,975,341	5.5160	-2.24%
2016-10-28	6.260	6.250	6.260	6.200	6.390	3,564,000	22,388,415	6.2818	5.613	5.604	5.613	5.559	5.729	3,975,123	5.6321	-0.32%
2016-10-27	6.280	6.260	6.290	6.200	6.490	5,772,000	36,384,490	6.3036	5.630	5.613	5.639	5.559	5.819	6,437,825	5.6517	-3.24%
2016-10-26	6.490	6.480	6.490	6.450	6.540	4,571,000	29,702,785	6.4981	5.819	5.810	5.819	5.783	5.864	5,098,284	5.8260	-0.31%
2016-10-25	6.510	6.500	6.510	6.440	6.520	4,227,000	27,425,972	6.4883	5.837	5.828	5.837	5.774	5.846	4,714,603	5.8172	0.15%
2016-10-24	6.500	6.490	6.500	6.360	6.530	5,615,000	36,426,677	6.4874	5.828	5.819	5.828	5.702	5.855	6,262,714	5.8164	0.78%
2016-10-20	6.450	6.400	6.450	6.320	6.450	4,421,500	28,336,727	6.4088	5.783	5.738	5.783	5.666	5.783	4,931,539	5.7460	2.22%
2016-10-19	6.310	6.310	6.340	6.300	6.510	3,153,990	20,092,998	6.3707	5.657	5.657	5.684	5.648	5.837	3,517,816	5.7118	-2.17%
2016-10-18	6.450	6.430	6.450	6.300	6.450	7,046,000	44,933,620	6.3772	5.783	5.765	5.783	5.648	5.783	7,858,786	5.7176	2.87%
2016-10-17	6.270	6.260	6.270	6.070	6.270	5,059,500	31,343,007	6.1949	5.622	5.613	5.622	5.442	5.622	5,643,135	5.5542	2.28%
2016-10-14	6.130	6.120	6.130	6.070	6.200	4,815,500	29,409,315	6.1072	5.496	5.487	5.496	5.442	5.559	5,370,989	5.4756	0.66%
2016-10-13	6.090	6.090	6.100	6.080	6.240	5,761,500	35,394,372	6.1433	5.460	5.460	5.469	5.451	5.595	6,426,114	5.5079	-0.16%
2016-10-12	6.100	6.100	6.110	5.980	6.380	16,139,000	98,224,717	6.0862	5.469	5.469	5.478	5.362	5.720	18,000,703	5.4567	-3.17%
2016-10-11	6.300	6.300	6.310	6.180	6.550	10,784,257	67,762,264	6.2834	5.648	5.648	5.657	5.541	5.873	12,028,267	5.6336	-2.48%
2016-10-07	6.460	6.460	6.470	6.410	6.580	2,857,500	18,453,240	6.4578	5.792	5.792	5.801	5.747	5.899	3,187,125	5.7899	-1.37%
2016-10-06	6.550	6.520	6.550	6.490	6.590	2,608,500	17,051,822	6.5370	5.873	5.846	5.873	5.819	5.908	2,909,402	5.8609	0.77%
2016-10-05	6.500	6.500	6.510	6.470	6.580	2,008,000	13,058,000	6.5030	5.828	5.828	5.837	5.801	5.899	2,239,631	5.8304	-0.76%
2016-10-04	6.550	6.540	6.550	6.480	6.600	1,666,500	10,873,392	6.5247	5.873	5.864	5.873	5.810	5.917	1,858,738	5.8499	1.08%
2016-10-03	6.480	6.440	6.480	6.430	6.560	2,476,513	16,035,824	6.4752	5.810	5.774	5.810	5.765	5.882	2,762,189	5.8055	0.31%
2016-09-30	6.460	6.420	6.460	6.330	6.500	5,460,500	35,115,425	6.4308	5.792	5.756	5.792	5.675	5.828	6,090,392	5.7657	-1.07%
2016-09-29	6.530	6.520	6.530	6.390	6.560	7,026,000	45,509,932	6.4774	5.855	5.846	5.855	5.729	5.882	7,836,479	5.8074	3.16%
2016-09-28	6.330	6.320	6.330	6.260	6.390	3,281,500	20,762,157	6.3270	5.675	5.666	5.675	5.613	5.729	3,660,035	5.6727	0.48%
2016-09-27	6.300	6.290	6.300	6.160	6.410	9,213,760	58,010,717	6.2961	5.648	5.639	5.648	5.523	5.747	10,276,607	5.6449	2.44%
2016-09-26	6.150	6.150	6.160	6.120	6.580	8,789,500	54,997,944	6.2572	5.514	5.514	5.523	5.487	5.899	9,803,407	5.6101	-6.25%
2016-09-23	6.560	6.540	6.560	6.450	6.640	7,447,891	49,092,158	6.5914	5.882	5.864	5.882	5.783	5.953	8,307,037	5.9097	0.92%
2016-09-22	6.500	6.480	6.500	6.470	6.650	7,608,000	49,815,165	6.5477	5.828	5.810	5.828	5.801	5.962	8,485,615	5.8705	-0.61%
2016-09-21	6.540	6.530	6.540	6.450	6.670	7,142,000	46,934,410	6.5716	5.864	5.855	5.864	5.783	5.980	7,965,860	5.8919	-0.61%
2016-09-20	6.580	6.570	6.580	6.430	6.580	5,200,000	33,910,802	6.5213	5.899	5.891	5.899	5.765	5.899	5,799,842	5.8468	2.02%
2016-09-19	6.450	6.450	6.460	6.410	6.720	9,708,000	63,559,777	6.5472	5.783	5.783	5.792	5.747	6.025	10,827,859	5.8700	-1.53%
2016-09-15	6.550	6.520	6.550	6.290	6.550	4,062,151	26,260,290	6.4646	5.873	5.846	5.873	5.639	5.873	4,530,738	5.7960	3.64%
2016-09-14	6.320	6.310	6.320	6.280	6.450	7,512,000	47,663,620	6.3450	5.666	5.657	5.666	5.630	5.783	8,378,541	5.6888	-0.63%
2016-09-13	6.360	6.360	6.390	6.320	6.740	8,221,500	53,383,552	6.4932	5.702	5.702	5.729	5.666	6.043	9,169,885	5.8216	-2.75%
2016-09-12	6.540	6.530	6.540	6.520	6.860	15,794,517	105,440,009	6.6757	5.864	5.855	5.864	5.846	6.151	17,616,482	5.9853	-6.03%
2016-09-09	6.960	6.940	6.960	6.620	7.120	26,393,000	183,891,277	6.9674	6.240	6.222	6.240	5.935	6.384	29,437,546	6.2468	4.35%
2016-09-08	6.670	6.660	6.670	6.390	6.700	14,587,315	96,124,971	6.5896	5.980	5.971	5.980	5.729	6.007	16,270,024	5.9081	5.17%
2016-09-07	6.420	6.400	6.420	6.320	6.620	18,837,810	122,993,468	6.5291	5.686	5.668	5.686	5.597	5.863	21,269,680	5.7826	0.63%
2016-09-06	6.380	6.380	6.400	6.060	6.470	17,457,500	110,563,610	6.3333	5.651	5.651	5.668	5.367	5.730	19,711,178	5.6092	4.93%
2016-09-05	6.080	6.070	6.080	6.010	6.130	12,891,980	78,112,619	6.0590	5.385	5.376	5.385	5.323	5.429	14,556,272	5.3663	0.83%
2016-09-02	6.030	6.020	6.030	6.000	6.210	28,422,000	172,378,702	6.0650	5.341	5.332	5.341	5.314	5.500	32,091,142	5.3715	-3.67%
2016-09-01	6.260	6.260	6.290	6.190	6.590	26,292,536	165,819,806	6.3067	5.544	5.544	5.571	5.482	5.837	29,686,774	5.5856	-4.43%
2016-08-31	6.550	6.530	6.550	6.250	6.550	15,921,614	102,861,173	6.4605	5.801	5.783	5.801	5.535	5.801	17,977,017	5.7218	3.80%
2016-08-30	6.310	6.300	6.310	6.110	6.490	24,261,000	153,988,160	6.3471	5.589	5.580	5.589	5.411	5.748	27,392,977	5.6214	3.27%
2016-08-29	6.110	6.100	6.110	5.850	6.680	41,320,500	249,736,630	6.0439	5.411	5.403	5.411	5.181	5.916	46,654,775	5.3529	-5.71%
2016-08-26	6.480	6.460	6.480	6.300	6.530	9,046,556	57,835,358	6.3931	5.739	5.721	5.739	5.580	5.783	10,214,422	5.6621	2.05%
2016-08-25	6.350	6.350	6.370	6.310	6.550	8,312,185	53,016,592	6.3782	5.624	5.624	5.642	5.589	5.801	9,385,248	5.6489	-2.76%
2016-08-24	6.530	6.500	6.530	6.330	6.710	11,576,138	75,962,069	6.5620	5.783	5.757	5.783	5.606	5.943	13,070,561	5.8117	2.83%
2016-08-23	6.350	6.340	6.350	6.310	6.620	11,326,864	72,458,333	6.3970	5.624	5.615	5.624	5.589	5.863	12,789,107	5.6656	-3.50%
2016-08-22	6.580	6.570	6.580	6.570	6.860	11,615,500	77,441,470	6.6671	5.828	5.819	5.828	5.819	6.076	13,115,005	5.9048	-1.05%
2016-08-19	6.650	6.650	6.670	6.130	7.020	33,697,000	223,789,780	6.6412	5.890	5.890	5.907	5.429	6.217	38,047,119	5.8819	7.26%
2016-08-18	6.200	6.200	6.220	5.900	6.240	11,984,500	73,384,797	6.1233	5.491	5.491	5.509	5.225	5.527	13,531,641	5.4232	4.55%
2016-08-17	5.930	5.910	5.930	5.910	6.120	3,768,000	22,590,040	5.9952	5.252	5.234	5.252	5.234	5.420	4,254,430	5.3098	-1.82%
2016-08-16	6.040	6.020	6.040	5.830	6.070	7,263,647	43,493,278	5.9878	5.349	5.332	5.349	5.163	5.376	8,201,348	5.3032	1.85%
2016-08-15	5.930	5.900	5.930	5.760	5.960	7,362,300	43,221,144	5.8706	5.252	5.225	5.252	5.101	5.279	8,312,737	5.1994	1.19%
2016-08-12	5.860	5.850	5.860	5.730	5.930	9,841,050	57,291,345	5.8217	5.190	5.181	5.190	5.075	5.252	11,111,482	5.1560	0.34%
2016-08-11	5.840	5.840	5.850	5.810	6.010	11,351,700	66,786,921	5.8834	5.172	5.172	5.181	5.146	5.323	12,817,149	5.2107	-3.31%
2016-08-10	6.040	6.040	6.050	5.920	6.170	9,926,000	59,896,341	6.0343	5.349	5.349	5.358	5.243	5.465	11,207,398	5.3444	-1.79%
2016-08-09	6.150	6.140	6.150	5.920	6.340	20,231,150	125,760,717	6.2162	5.447	5.438	5.447	5.243	5.615	22,842,893	5.5055	2.50%
2016-08-08	6.000	5.990	6.000	5.720	6.000	11,274,000	66,034,765	5.8573	5.314	5.305	5.314	5.066	5.314	12,729,419	5.1876	1.52%
2016-08-05	5.910	5.900	5.910	5.840	5.980	7,546,000	44,429,192	5.8878	5.234	5.225	5.234	5.172	5.296	8,520,152	5.2146	1.03%
2016-08-04	5.850	5.840	5.850	5.820	5.930	5,107,500	29,957,145	5.8653	5.181	5.172	5.181	5.155	5.252	5,766,853	5.1947	0.86%
2016-08-03	5.800	5.800	5.830	5.680	6.010	14,398,750	83,736,443	5.8155	5.137	5.137	5.163	5.031	5.323	16,257,559	5.1506	-3.97%
2016-08-01	6.040	6.040	6.060	5.910	6.090	4,471,046	26,867,838	6.0093	5.349	5.349	5.367	5.234	5.394	5,048,236	5.3222	2.37%
2016-07-29	5.900	5.890	5.900	5.810	6.140	9,252,500	55,331,065	5.9801	5.225	5.217	5.225	5.146	5.438	10,446,953	5.2964	-3.28%
2016-07-28	6.100	6.090	6.100	5.890	6.100	6,859,182	41,418,512	6.0384	5.403	5.394	5.403	5.217	5.403	7,744,669	5.3480	3.04%
2016-07-27	5.920	5.910	5.920	5.760	6.120	8,396,364	49,824,768	5.9341	5.243	5.234	5.243	5.101	5.420	9,480,294	5.2556	-0.67%
2016-07-26	5.960	5.960	5.980	5.960	6.100	5,238,000	31,679,152	6.0479	5.279	5.279	5.296	5.279	5.403	5,914,200	5.3565	-0.67%
2016-07-25	6.000	5.990	6.000	5.940	6.160	6,301,500	38,122,144	6.0497	5.314	5.305	5.314	5.261	5.456	7,114,993	5.3580	-1.48%
2016-07-22	6.090	6.070	6.100	5.940	6.190	16,227,000	98,777,760	6.0872	5.394	5.376	5.403	5.261	5.482	18,321,827	5.3913	1.50%
2016-07-21	6.000	6.000	6.010	5.700	6.200	21,176,638	127,272,290	6.0100	5.314	5.314	5.323	5.048	5.491	23,910,439	5.3229	5.63%
2016-07-20	5.680	5.670	5.690	5.190	5.730	21,120,500	117,600,777	5.5681	5.031	5.022	5.039	4.597	5.075	23,847,054	4.9315	7.78%
2016-07-19	5.270	5.240	5.270	5.240	5.400	5,951,000	31,591,155	5.3085	4.667	4.641	4.667	4.641	4.783	6,719,245	4.7016	-3.13%
2016-07-18	5.440	5.440	5.450	5.380	5.490	7,864,500	42,655,155	5.4238	4.818	4.818	4.827	4.765	4.862	8,879,769	4.8036	0.37%
2016-07-15	5.420	5.420	5.430	5.370	5.530	8,362,000	45,527,725	5.4446	4.800	4.800	4.809	4.756	4.898	9,441,494	4.8221	-0.37%
2016-07-14	5.440	5.420	5.440	5.320	5.440	4,770,152	25,703,630	5.3884	4.818	4.800	4.818	4.712	4.818	5,385,955	4.7723	1.12%
2016-07-13	5.380	5.370	5.400	5.240	5.440	7,335,700	39,286,593	5.3555	4.765	4.756	4.783	4.641	4.818	8,282,703	4.7432	-0.19%
2016-07-12	5.390	5.380	5.390	5.150	5.430	16,880,138	90,045,564	5.3344	4.774	4.765	4.774	4.561	4.809	19,059,282	4.7245	3.85%
2016-07-11	5.190	5.180	5.190	5.080	5.290	14,543,000	75,258,185	5.1749	4.597	4.588	4.597	4.499	4.685	16,420,431	4.5832	0.19%
2016-07-08	5.180	5.170	5.180	4.870	5.230	25,592,000	130,320,106	5.0922	4.588	4.579	4.588	4.313	4.632	28,895,803	4.5100	5.93%
2016-07-07	4.890	4.880	4.900	4.730	4.930	20,114,000	97,885,917	4.8666	4.331	4.322	4.340	4.189	4.366	22,710,620	4.3101	3.82%
2016-07-06	4.710	4.710	4.720	4.590	4.760	10,181,500	47,804,777	4.6953	4.171	4.171	4.180	4.065	4.216	11,495,882	4.1584	1.29%
2016-07-05	4.650	4.640	4.650	4.460	4.740	19,365,306	90,447,941	4.6706	4.118	4.109	4.118	3.950	4.198	21,865,273	4.1366	4.03%
2016-07-04	4.470	4.460	4.470	4.380	4.470	7,487,611	33,057,215	4.4149	3.959	3.950	3.959	3.879	3.959	8,454,225	3.9101	2.52%
2016-06-30	4.360	4.340	4.380	4.320	4.470	7,812,500	34,135,650	4.3694	3.861	3.844	3.879	3.826	3.959	8,821,056	3.8698	-1.36%
2016-06-29	4.420	4.410	4.420	4.300	4.420	4,559,000	19,972,720	4.3809	3.915	3.906	3.915	3.808	3.915	5,147,545	3.8800	1.84%
2016-06-28	4.340	4.340	4.350	4.260	4.360	6,876,000	29,551,145	4.2977	3.844	3.844	3.853	3.773	3.861	7,763,658	3.8063	-0.69%
2016-06-27	4.370	4.360	4.370	4.300	4.390	5,763,618	25,014,483	4.3401	3.870	3.861	3.870	3.808	3.888	6,507,673	3.8438	-0.46%
2016-06-24	4.390	4.370	4.380	4.210	4.650	9,592,894	42,125,426	4.3913	3.888	3.870	3.879	3.729	4.118	10,831,290	3.8892	-4.57%
2016-06-23	4.600	4.580	4.590	4.510	4.630	4,866,750	22,259,600	4.5738	4.074	4.056	4.065	3.994	4.101	5,495,024	4.0509	0.44%
2016-06-22	4.580	4.570	4.580	4.480	4.610	4,930,151	22,439,124	4.5514	4.056	4.047	4.056	3.968	4.083	5,566,610	4.0310	-0.43%
2016-06-21	4.600	4.590	4.600	4.540	4.720	3,845,000	17,784,697	4.6254	4.074	4.065	4.074	4.021	4.180	4,341,371	4.0966	0.00%
2016-06-20	4.600	4.600	4.610	4.520	4.640	5,958,750	27,289,725	4.5798	4.074	4.074	4.083	4.003	4.109	6,727,996	4.0561	0.00%
2016-06-17	4.600	4.590	4.600	4.520	4.730	9,152,099	42,682,017	4.6636	4.074	4.065	4.074	4.003	4.189	10,333,590	4.1304	2.68%
2016-06-16	4.480	4.470	4.480	4.410	4.550	3,646,097	16,346,949	4.4834	3.968	3.959	3.968	3.906	4.030	4,116,790	3.9708	-2.18%
2016-06-15	4.580	4.590	4.600	4.370	4.600	4,249,000	19,345,765	4.5530	4.056	4.065	4.074	3.870	4.074	4,797,525	4.0324	4.09%
2016-06-14	4.400	4.390	4.420	4.360	4.510	3,084,022	13,655,268	4.4277	3.897	3.888	3.915	3.861	3.994	3,482,154	3.9215	-0.90%
2016-06-13	4.440	4.430	4.440	4.380	4.550	6,214,000	27,840,502	4.4803	3.932	3.923	3.932	3.879	4.030	7,016,197	3.9680	-4.31%
2016-06-10	4.640	4.630	4.650	4.600	4.770	4,826,847	22,421,083	4.6451	4.109	4.101	4.118	4.074	4.225	5,449,969	4.1140	-2.32%
2016-06-08	4.750	4.740	4.750	4.480	4.920	18,204,067	87,222,851	4.7914	4.207	4.198	4.207	3.968	4.357	20,554,123	4.2436	5.56%
2016-06-07	4.500	4.490	4.520	4.460	4.600	5,508,000	24,876,440	4.5164	3.985	3.977	4.003	3.950	4.074	6,219,056	4.0000	0.00%
2016-06-06	4.500	4.490	4.500	4.330	4.530	5,654,500	25,232,430	4.4624	3.985	3.977	3.985	3.835	4.012	6,384,468	3.9522	2.97%
2016-06-03	4.370	4.360	4.380	4.310	4.380	3,364,500	14,648,060	4.3537	3.870	3.861	3.879	3.817	3.879	3,798,841	3.8559	1.39%
2016-06-02	4.310	4.310	4.320	4.290	4.360	3,149,500	13,623,085	4.3255	3.817	3.817	3.826	3.800	3.861	3,556,085	3.8309	0.70%
2016-06-01	4.280	4.280	4.290	4.230	4.380	3,183,500	13,807,143	4.3371	3.791	3.791	3.800	3.746	3.879	3,594,474	3.8412	0.23%
2016-05-31	4.270	4.270	4.300	4.220	4.350	3,594,152	15,450,325	4.2987	3.782	3.782	3.808	3.738	3.853	4,058,140	3.8072	0.23%
2016-05-30	4.260	4.270	4.280	4.230	4.330	2,124,600	9,058,866	4.2638	3.773	3.782	3.791	3.746	3.835	2,398,876	3.7763	-0.70%
2016-05-27	4.290	4.290	4.300	4.230	4.330	2,987,152	12,789,521	4.2815	3.800	3.800	3.808	3.746	3.835	3,372,779	3.7920	0.47%
2016-05-26	4.270	4.280	4.300	4.230	4.340	3,207,821	13,766,385	4.2915	3.782	3.791	3.808	3.746	3.844	3,621,935	3.8008	-0.93%
2016-05-25	4.310	4.300	4.320	4.290	4.340	2,050,500	8,845,065	4.3136	3.817	3.808	3.826	3.800	3.844	2,315,210	3.8204	1.17%
2016-05-24	4.260	4.260	4.270	4.160	4.280	7,492,272	31,727,582	4.2347	3.773	3.773	3.782	3.684	3.791	8,459,488	3.7505	0.00%
2016-05-23	4.260	4.240	4.260	4.230	4.280	3,265,926	13,908,928	4.2588	3.773	3.755	3.773	3.746	3.791	3,687,541	3.7719	0.24%
2016-05-20	4.250	4.240	4.250	4.170	4.270	4,346,000	18,337,405	4.2194	3.764	3.755	3.764	3.693	3.782	4,907,047	3.7370	0.95%
2016-05-19	4.210	4.200	4.210	4.150	4.270	5,344,000	22,468,075	4.2044	3.729	3.720	3.729	3.676	3.782	6,033,884	3.7237	-1.17%
2016-05-18	4.260	4.250	4.260	4.090	4.270	8,140,008	34,262,640	4.2092	3.773	3.764	3.773	3.622	3.782	9,190,843	3.7279	1.91%
2016-05-17	4.180	4.180	4.200	4.030	4.230	3,552,852	14,721,215	4.1435	3.702	3.702	3.720	3.569	3.746	4,011,508	3.6697	3.21%
2016-05-16	4.050	4.050	4.070	3.960	4.090	3,505,000	14,150,832	4.0373	3.587	3.587	3.605	3.507	3.622	3,957,478	3.5757	0.75%
2016-05-13	4.020	4.000	4.020	3.990	4.090	4,138,926	16,653,000	4.0235	3.560	3.543	3.560	3.534	3.622	4,673,241	3.5635	-1.23%
2016-05-12	4.070	4.060	4.070	4.000	4.180	4,077,690	16,620,835	4.0760	3.605	3.596	3.605	3.543	3.702	4,604,100	3.6100	-2.16%
2016-05-11	4.160	4.150	4.160	4.110	4.200	4,534,545	18,856,541	4.1584	3.684	3.676	3.684	3.640	3.720	5,119,933	3.6830	1.96%
2016-05-10	4.080	4.090	4.100	3.880	4.120	7,855,500	31,409,622	3.9984	3.614	3.622	3.631	3.436	3.649	8,869,607	3.5413	0.49%
2016-05-09	4.060	4.060	4.080	4.010	4.280	8,529,500	34,865,105	4.0876	3.596	3.596	3.614	3.552	3.791	9,630,617	3.6202	-2.87%
2016-05-06	4.180	4.170	4.180	4.120	4.460	19,104,500	80,160,440	4.1959	3.702	3.693	3.702	3.649	3.950	21,570,798	3.7162	-4.57%
2016-05-05	4.380	4.370	4.390	4.320	4.450	3,381,000	14,851,995	4.3928	3.879	3.870	3.888	3.826	3.941	3,817,471	3.8905	-1.13%
2016-05-04	4.430	4.410	4.440	4.310	4.490	10,470,000	46,403,660	4.4321	3.923	3.906	3.932	3.817	3.977	11,821,626	3.9253	2.07%
2016-05-03	4.340	4.330	4.340	4.330	4.500	5,801,500	25,519,409	4.3988	3.844	3.835	3.844	3.835	3.985	6,550,445	3.8958	-2.47%
2016-04-29	4.450	4.450	4.460	4.380	4.650	10,496,500	46,988,462	4.4766	3.941	3.941	3.950	3.879	4.118	11,851,547	3.9648	-2.63%
2016-04-28	4.570	4.570	4.580	4.460	4.640	4,378,500	20,076,170	4.5852	4.047	4.047	4.056	3.950	4.109	4,943,743	4.0609	2.24%
2016-04-27	4.470	4.460	4.480	4.430	4.650	6,277,989	28,108,791	4.4774	3.959	3.950	3.968	3.923	4.118	7,088,447	3.9654	-1.97%
2016-04-26	4.560	4.550	4.570	4.420	4.670	4,976,852	22,602,705	4.5416	4.039	4.030	4.047	3.915	4.136	5,619,339	4.0223	-0.65%
2016-04-25	4.590	4.580	4.590	4.460	4.680	4,925,904	22,717,693	4.6119	4.065	4.056	4.065	3.950	4.145	5,561,814	4.0846	1.10%
2016-04-22	4.540	4.540	4.550	4.500	4.650	6,005,500	27,389,933	4.5608	4.021	4.021	4.030	3.985	4.118	6,780,781	4.0393	-2.99%
2016-04-21	4.680	4.670	4.690	4.650	4.780	3,039,500	14,284,962	4.6998	4.145	4.136	4.154	4.118	4.233	3,431,885	4.1624	0.43%
2016-04-20	4.660	4.660	4.670	4.620	4.870	7,974,800	37,496,238	4.7018	4.127	4.127	4.136	4.092	4.313	9,004,308	4.1643	-4.51%
2016-04-19	4.880	4.880	4.890	4.820	4.950	6,644,778	32,485,392	4.8889	4.322	4.322	4.331	4.269	4.384	7,502,587	4.3299	1.46%
2016-04-18	4.810	4.810	4.820	4.620	4.840	6,544,000	30,896,070	4.7213	4.260	4.260	4.269	4.092	4.287	7,388,799	4.1815	2.12%
2016-04-15	4.710	4.700	4.710	4.620	4.850	4,091,500	19,259,167	4.7071	4.171	4.163	4.171	4.092	4.295	4,619,693	4.1689	-0.84%
2016-04-14	4.750	4.740	4.750	4.740	4.950	4,583,000	22,002,517	4.8009	4.207	4.198	4.207	4.198	4.384	5,174,643	4.2520	-2.26%
2016-04-13	4.860	4.850	4.880	4.820	4.980	14,383,500	70,507,790	4.9020	4.304	4.295	4.322	4.269	4.411	16,240,340	4.3415	0.83%
2016-04-12	4.820	4.810	4.820	4.660	4.870	11,726,487	56,083,590	4.7826	4.269	4.260	4.269	4.127	4.313	13,240,319	4.2358	1.47%
2016-04-11	4.750	4.750	4.760	4.310	4.760	25,961,250	121,601,577	4.6840	4.207	4.207	4.216	3.817	4.216	29,312,721	4.1484	9.45%
2016-04-08	4.340	4.340	4.350	4.250	4.370	6,929,000	29,944,845	4.3217	3.844	3.844	3.853	3.764	3.870	7,823,500	3.8276	-1.36%
2016-04-07	4.400	4.400	4.410	4.260	4.420	5,237,000	22,908,995	4.3745	3.897	3.897	3.906	3.773	3.915	5,913,071	3.8743	0.69%
2016-04-06	4.370	4.360	4.380	4.260	4.430	8,373,800	36,624,058	4.3736	3.870	3.861	3.879	3.773	3.923	9,454,817	3.8736	3.07%
2016-04-05	4.240	4.230	4.250	4.220	4.360	5,459,000	23,318,742	4.2716	3.755	3.746	3.764	3.738	3.861	6,163,730	3.7832	-3.20%
2016-04-01	4.380	4.370	4.380	4.350	4.480	5,279,000	23,173,515	4.3898	3.879	3.870	3.879	3.853	3.968	5,960,493	3.8879	-2.23%
2016-03-31	4.480	4.460	4.480	4.230	4.500	9,827,373	43,118,135	4.3876	3.968	3.950	3.968	3.746	3.985	11,096,039	3.8859	2.28%
2016-03-30	4.380	4.370	4.390	4.330	4.650	9,099,392	40,234,003	4.4216	3.879	3.870	3.888	3.835	4.118	10,274,079	3.9161	-3.52%
2016-03-29	4.540	4.540	4.550	4.340	4.650	6,047,500	27,623,312	4.5677	4.021	4.021	4.030	3.844	4.118	6,828,203	4.0455	0.00%
2016-03-24	4.540	4.530	4.550	4.450	4.630	9,160,500	41,336,381	4.5125	4.021	4.012	4.030	3.941	4.101	10,343,076	3.9965	-2.37%
2016-03-23	4.650	4.650	4.660	4.590	4.750	5,438,966	25,445,587	4.6784	4.118	4.118	4.127	4.065	4.207	6,141,110	4.1435	-0.64%
2016-03-22	4.680	4.670	4.680	4.670	4.880	7,612,253	35,960,168	4.7240	4.145	4.136	4.145	4.136	4.322	8,594,958	4.1839	-2.90%
2016-03-21	4.820	4.800	4.840	4.710	4.870	9,279,500	44,462,238	4.7914	4.269	4.251	4.287	4.171	4.313	10,477,438	4.2436	2.55%
2016-03-18	4.700	4.680	4.700	4.550	4.790	8,120,252	38,165,715	4.7001	4.163	4.145	4.163	4.030	4.242	9,168,537	4.1627	-2.49%
2016-03-17	4.820	4.800	4.810	4.590	4.850	11,160,163	52,994,292	4.7485	4.269	4.251	4.260	4.065	4.295	12,600,886	4.2056	4.10%
2016-03-16	4.630	4.610	4.620	4.570	4.680	4,333,168	20,005,411	4.6168	4.101	4.083	4.092	4.047	4.145	4,892,559	4.0889	-0.22%
2016-03-15	4.640	4.620	4.630	4.550	4.730	4,587,166	21,198,102	4.6212	4.109	4.092	4.101	4.030	4.189	5,179,347	4.0928	0.00%
2016-03-14	4.640	4.620	4.640	4.600	4.800	6,554,647	30,915,966	4.7166	4.109	4.092	4.109	4.074	4.251	7,400,820	4.1774	-0.22%
2016-03-11	4.650	4.660	4.670	4.460	4.700	8,310,334	38,621,907	4.6475	4.118	4.127	4.136	3.950	4.163	9,383,158	4.1161	3.33%
2016-03-10	4.500	4.490	4.520	4.450	4.860	10,020,000	46,529,967	4.6437	3.985	3.977	4.003	3.941	4.304	11,313,533	4.1128	-5.66%
2016-03-09	4.770	4.760	4.780	4.690	4.840	6,686,000	31,883,770	4.7687	4.225	4.216	4.233	4.154	4.287	7,549,130	4.2235	-0.21%
2016-03-08	4.780	4.770	4.780	4.700	4.830	8,697,000	41,501,946	4.7720	4.233	4.225	4.233	4.163	4.278	9,819,740	4.2264	-0.83%
2016-03-07	4.820	4.810	4.820	4.800	5.050	15,544,000	76,812,843	4.9416	4.269	4.260	4.269	4.251	4.473	17,550,655	4.3766	0.42%
2016-03-04	4.800	4.780	4.800	4.700	4.870	9,007,400	43,187,991	4.7947	4.251	4.233	4.251	4.163	4.313	10,170,212	4.2465	0.42%
2016-03-03	4.780	4.760	4.780	4.720	4.880	10,746,830	51,432,866	4.7859	4.233	4.216	4.233	4.180	4.322	12,134,193	4.2387	-0.42%
2016-03-02	4.800	4.790	4.800	4.700	5.000	15,749,000	75,738,062	4.8091	4.251	4.242	4.251	4.163	4.428	17,782,119	4.2592	-1.84%
2016-03-01	4.890	4.890	4.900	4.370	4.900	31,997,741	148,583,021	4.6435	4.331	4.331	4.340	3.870	4.340	36,128,494	4.1126	11.90%
2016-02-29	4.370	4.350	4.360	4.180	4.500	26,525,500	115,799,956	4.3656	3.870	3.853	3.861	3.702	3.985	29,949,813	3.8665	4.55%
2016-02-26	4.180	4.190	4.200	3.860	4.230	21,327,261	86,121,379	4.0381	3.702	3.711	3.720	3.419	3.746	24,080,507	3.5764	9.42%
2016-02-25	3.820	3.800	3.830	3.730	4.030	9,827,500	38,529,533	3.9206	3.383	3.366	3.392	3.304	3.569	11,096,182	3.4723	-1.55%
2016-02-24	3.880	3.880	3.890	3.810	4.080	15,124,500	58,970,207	3.8990	3.436	3.436	3.445	3.374	3.614	17,076,999	3.4532	-2.76%
2016-02-23	3.990	3.980	3.990	3.940	4.600	23,975,087	100,528,122	4.1930	3.534	3.525	3.534	3.490	4.074	27,070,154	3.7136	-8.49%
2016-02-22	4.360	4.360	4.380	3.940	4.450	18,622,030	79,419,506	4.2648	3.861	3.861	3.879	3.490	3.941	21,026,043	3.7772	10.38%
2016-02-19	3.950	3.950	3.960	3.700	3.970	11,113,470	42,627,048	3.8356	3.498	3.498	3.507	3.277	3.516	12,548,165	3.3971	4.50%
2016-02-18	3.780	3.780	3.790	3.360	3.810	18,718,000	68,336,240	3.6508	3.348	3.348	3.357	2.976	3.374	21,134,403	3.2334	14.55%
2016-02-17	3.300	3.280	3.290	3.130	3.370	9,909,000	32,527,865	3.2827	2.923	2.905	2.914	2.772	2.985	11,188,204	2.9073	6.11%
2016-02-16	3.110	3.110	3.120	3.070	3.160	5,561,500	17,435,075	3.1350	2.754	2.754	2.763	2.719	2.799	6,279,463	2.7765	1.63%
2016-02-15	3.060	3.050	3.060	2.930	3.080	3,891,000	11,861,480	3.0484	2.710	2.701	2.710	2.595	2.728	4,393,309	2.6999	2.00%
2016-02-12	3.000	3.000	3.010	2.980	3.050	3,492,500	10,508,085	3.0088	2.657	2.657	2.666	2.639	2.701	3,943,365	2.6648	-1.32%
2016-02-11	3.040	3.030	3.050	3.000	3.150	1,886,000	5,747,142	3.0473	2.692	2.684	2.701	2.657	2.790	2,129,473	2.6989	-4.10%
2016-02-05	3.170	3.170	3.180	3.160	3.260	2,677,500	8,556,185	3.1956	2.808	2.808	2.816	2.799	2.887	3,023,152	2.8302	-1.55%
2016-02-04	3.220	3.210	3.220	3.180	3.300	3,147,500	10,149,117	3.2245	2.852	2.843	2.852	2.816	2.923	3,553,827	2.8558	0.31%
2016-02-03	3.210	3.200	3.210	3.190	3.300	2,086,613	6,700,387	3.2111	2.843	2.834	2.843	2.825	2.923	2,355,985	2.8440	-3.31%
2016-02-02	3.320	3.310	3.320	3.220	3.330	4,094,000	13,450,350	3.2854	2.940	2.932	2.940	2.852	2.949	4,622,515	2.9097	1.53%
2016-02-01	3.270	3.250	3.280	3.200	3.320	2,167,922	7,067,579	3.2601	2.896	2.878	2.905	2.834	2.940	2,447,790	2.8873	0.31%
2016-01-29	3.260	3.250	3.270	3.090	3.270	3,125,000	10,036,480	3.2117	2.887	2.878	2.896	2.737	2.896	3,528,422	2.8445	2.52%
2016-01-28	3.180	3.180	3.190	3.130	3.240	2,959,500	9,449,375	3.1929	2.816	2.816	2.825	2.772	2.870	3,341,557	2.8278	0.00%
2016-01-27	3.180	3.170	3.180	3.130	3.400	4,852,087	15,542,914	3.2033	2.816	2.808	2.816	2.772	3.011	5,478,468	2.8371	-4.79%
2016-01-26	3.340	3.340	3.360	3.330	3.510	2,177,500	7,459,770	3.4258	2.958	2.958	2.976	2.949	3.109	2,458,605	3.0341	-4.30%
2016-01-25	3.490	3.480	3.500	3.420	3.540	2,974,000	10,423,127	3.5048	3.091	3.082	3.100	3.029	3.135	3,357,929	3.1040	2.65%
2016-01-22	3.400	3.390	3.400	3.320	3.410	4,876,500	16,477,860	3.3790	3.011	3.002	3.011	2.940	3.020	5,506,032	2.9927	3.34%
2016-01-21	3.290	3.290	3.300	3.280	3.530	2,990,191	10,103,420	3.3789	2.914	2.914	2.923	2.905	3.126	3,376,210	2.9925	-4.08%
2016-01-20	3.430	3.420	3.440	3.410	3.550	6,455,876	22,392,732	3.4686	3.038	3.029	3.047	3.020	3.144	7,289,298	3.0720	-2.56%
2016-01-19	3.520	3.500	3.520	3.350	3.530	4,687,000	16,088,400	3.4326	3.118	3.100	3.118	2.967	3.126	5,292,069	3.0401	6.02%
2016-01-18	3.320	3.290	3.320	3.300	3.480	6,274,040	21,310,292	3.3966	2.940	2.914	2.940	2.923	3.082	7,083,988	3.0082	-0.30%
2016-01-15	3.330	3.330	3.340	3.320	3.550	3,293,261	11,219,978	3.4070	2.949	2.949	2.958	2.940	3.144	3,718,405	3.0174	-5.13%
2016-01-14	3.510	3.500	3.520	3.400	3.550	4,779,500	16,641,147	3.4818	3.109	3.100	3.118	3.011	3.144	5,396,510	3.0837	-0.57%
2016-01-13	3.530	3.520	3.530	3.500	3.600	2,875,500	10,225,114	3.5559	3.126	3.118	3.126	3.100	3.188	3,246,713	3.1494	2.92%
2016-01-12	3.430	3.430	3.440	3.430	3.550	6,197,500	21,589,602	3.4836	3.038	3.038	3.047	3.038	3.144	6,997,567	3.0853	-0.87%
2016-01-11	3.460	3.440	3.470	3.410	3.900	10,368,500	37,136,635	3.5817	3.064	3.047	3.073	3.020	3.454	11,707,023	3.1722	-9.66%
2016-01-08	3.830	3.840	3.850	3.780	3.880	4,127,000	15,791,132	3.8263	3.392	3.401	3.410	3.348	3.436	4,659,776	3.3888	0.52%
2016-01-07	3.810	3.800	3.810	3.630	3.890	5,032,000	18,875,986	3.7512	3.374	3.366	3.374	3.215	3.445	5,681,607	3.3223	-2.31%
2016-01-06	3.900	3.910	3.920	3.900	4.050	2,863,000	11,305,900	3.9490	3.454	3.463	3.472	3.454	3.587	3,232,599	3.4975	-2.26%
2016-01-05	3.990	3.960	3.990	3.800	3.990	5,266,000	20,749,950	3.9404	3.534	3.507	3.534	3.366	3.534	5,945,815	3.4898	2.31%
2016-01-04	3.900	3.900	3.910	3.850	4.170	7,195,825	28,449,449	3.9536	3.454	3.454	3.463	3.410	3.693	8,124,771	3.5016	-6.25%
2015-12-31	4.160	4.140	4.160	4.110	4.190	2,369,500	9,816,280	4.1428	3.684	3.667	3.684	3.640	3.711	2,675,391	3.6691	0.24%
2015-12-30	4.150	4.140	4.150	4.130	4.260	5,238,786	21,868,160	4.1743	3.676	3.667	3.676	3.658	3.773	5,915,088	3.6970	0.00%
2015-12-29	4.150	4.150	4.160	4.130	4.200	4,264,768	17,745,900	4.1610	3.676	3.676	3.684	3.658	3.720	4,815,329	3.6853	-1.19%
2015-12-28	4.200	4.190	4.200	4.160	4.340	5,357,500	22,731,417	4.2429	3.720	3.711	3.720	3.684	3.844	6,049,127	3.7578	-2.33%
2015-12-24	4.300	4.290	4.300	4.240	4.310	892,000	3,807,537	4.2685	3.808	3.800	3.808	3.755	3.817	1,007,153	3.7805	1.65%
2015-12-23	4.230	4.230	4.250	4.210	4.270	2,013,643	8,541,671	4.2419	3.746	3.746	3.764	3.729	3.782	2,273,595	3.7569	0.95%
2015-12-22	4.190	4.170	4.190	4.170	4.220	1,181,428	4,953,607	4.1929	3.711	3.693	3.711	3.693	3.738	1,333,945	3.7135	0.48%
2015-12-21	4.170	4.170	4.180	4.120	4.210	1,337,522	5,580,488	4.1723	3.693	3.693	3.702	3.649	3.729	1,510,190	3.6952	-0.24%
2015-12-18	4.180	4.170	4.180	4.160	4.280	2,975,058	12,468,725	4.1911	3.702	3.693	3.702	3.684	3.791	3,359,124	3.7119	-2.34%
2015-12-17	4.280	4.260	4.280	4.200	4.310	2,815,500	12,026,410	4.2715	3.791	3.773	3.791	3.720	3.817	3,178,967	3.7831	2.64%
2015-12-16	4.170	4.160	4.170	4.130	4.240	2,247,000	9,409,927	4.1878	3.693	3.684	3.693	3.658	3.755	2,537,077	3.7090	0.97%
2015-12-15	4.130	4.120	4.140	4.100	4.190	1,717,500	7,119,195	4.1451	3.658	3.649	3.667	3.631	3.711	1,939,221	3.6712	0.98%
2015-12-14	4.090	4.090	4.100	3.920	4.110	3,838,000	15,432,685	4.0210	3.622	3.622	3.631	3.472	3.640	4,333,467	3.5613	-0.49%
2015-12-11	4.110	4.110	4.120	4.100	4.240	4,642,478	19,345,853	4.1671	3.640	3.640	3.649	3.631	3.755	5,241,799	3.6907	-1.44%
2015-12-10	4.170	4.160	4.170	4.150	4.280	4,008,500	16,896,605	4.2152	3.693	3.684	3.693	3.676	3.791	4,525,978	3.7332	-1.42%
2015-12-09	4.230	4.220	4.230	4.190	4.330	4,305,000	18,281,017	4.2465	3.746	3.738	3.746	3.711	3.835	4,860,755	3.7609	-1.86%
2015-12-08	4.310	4.300	4.320	4.280	4.460	3,068,015	13,260,411	4.3221	3.817	3.808	3.826	3.791	3.950	3,464,081	3.8280	-2.05%
2015-12-07	4.400	4.390	4.400	4.350	4.450	4,151,500	18,318,692	4.4125	3.897	3.888	3.897	3.853	3.941	4,687,438	3.9080	0.69%
2015-12-04	4.370	4.370	4.380	4.350	4.500	5,317,500	23,402,733	4.4011	3.870	3.870	3.879	3.853	3.985	6,003,963	3.8979	-3.53%
2015-12-03	4.530	4.530	4.540	4.480	4.660	7,915,000	35,877,028	4.5328	4.012	4.012	4.021	3.968	4.127	8,936,788	4.0145	-2.79%
2015-12-02	4.660	4.660	4.670	4.590	4.680	4,042,500	18,820,742	4.6557	4.127	4.127	4.136	4.065	4.145	4,564,367	4.1234	1.53%
2015-12-01	4.590	4.580	4.590	4.480	4.640	8,995,000	41,070,724	4.5660	4.065	4.056	4.065	3.968	4.109	10,156,211	4.0439	1.55%
2015-11-30	4.520	4.540	4.550	4.520	4.740	6,374,000	29,301,897	4.5971	4.003	4.021	4.030	4.003	4.198	7,196,852	4.0715	-3.42%
2015-11-27	4.680	4.670	4.690	4.600	4.830	7,209,500	33,987,810	4.7143	4.145	4.136	4.154	4.074	4.278	8,140,211	4.1753	-2.30%
2015-11-26	4.790	4.790	4.800	4.750	5.010	5,970,100	28,886,136	4.8385	4.242	4.242	4.251	4.207	4.437	6,740,811	4.2853	-3.04%
2015-11-25	4.940	4.930	4.940	4.930	5.060	3,917,000	19,546,155	4.9901	4.375	4.366	4.375	4.366	4.481	4,422,666	4.4195	-2.76%
2015-11-24	5.080	5.060	5.080	5.060	5.130	2,650,500	13,463,667	5.0797	4.499	4.481	4.499	4.481	4.543	2,992,667	4.4989	0.20%
2015-11-23	5.070	5.070	5.080	5.060	5.270	10,925,000	56,514,682	5.1730	4.490	4.490	4.499	4.481	4.667	12,335,364	4.5815	-0.59%
2015-11-20	5.100	5.090	5.100	4.780	5.120	12,243,500	61,129,625	4.9928	4.517	4.508	4.517	4.233	4.535	13,824,076	4.4220	4.29%
2015-11-19	4.890	4.860	4.870	4.820	4.930	4,798,000	23,350,017	4.8666	4.331	4.304	4.313	4.269	4.366	5,417,398	4.3102	1.66%
2015-11-18	4.810	4.810	4.820	4.730	4.910	8,478,000	40,893,375	4.8235	4.260	4.260	4.269	4.189	4.349	9,572,469	4.2720	2.34%
2015-11-17	4.700	4.690	4.700	4.650	4.810	4,943,000	23,409,977	4.7360	4.163	4.154	4.163	4.118	4.260	5,581,117	4.1945	0.21%
2015-11-16	4.690	4.680	4.690	4.600	4.780	4,030,500	18,802,632	4.6651	4.154	4.145	4.154	4.074	4.233	4,550,818	4.1317	-3.10%
2015-11-13	4.840	4.830	4.840	4.750	4.860	3,216,500	15,442,422	4.8010	4.287	4.278	4.287	4.207	4.304	3,631,734	4.2521	-0.41%
2015-11-12	4.860	4.860	4.870	4.790	4.920	6,182,600	29,877,682	4.8325	4.304	4.304	4.313	4.242	4.357	6,980,744	4.2800	-0.61%
2015-11-11	4.890	4.880	4.890	4.840	5.010	4,258,800	20,846,105	4.8948	4.331	4.322	4.331	4.287	4.437	4,808,590	4.3352	-0.61%
2015-11-10	4.920	4.910	4.930	4.880	5.070	6,659,300	33,048,769	4.9628	4.357	4.349	4.366	4.322	4.490	7,518,983	4.3954	-3.34%
2015-11-09	5.090	5.070	5.100	5.030	5.220	4,495,500	22,860,072	5.0851	4.508	4.490	4.517	4.455	4.623	5,075,847	4.5037	-0.78%
2015-11-06	5.130	5.130	5.140	5.060	5.210	3,347,000	17,215,622	5.1436	4.543	4.543	4.552	4.481	4.614	3,779,081	4.5555	0.00%
2015-11-05	5.130	5.120	5.130	5.100	5.260	3,644,500	18,761,595	5.1479	4.543	4.535	4.543	4.517	4.659	4,114,987	4.5593	-1.54%
2015-11-04	5.210	5.210	5.220	5.050	5.340	9,576,000	49,927,340	5.2138	4.614	4.614	4.623	4.473	4.729	10,812,215	4.6177	2.56%
2015-11-03	5.080	5.080	5.090	5.010	5.100	5,626,300	28,451,202	5.0568	4.499	4.499	4.508	4.437	4.517	6,352,628	4.4787	2.21%
2015-11-02	4.970	4.960	4.970	4.900	5.220	7,870,000	39,580,065	5.0292	4.402	4.393	4.402	4.340	4.623	8,885,979	4.4542	-2.36%
2015-10-30	5.090	5.070	5.090	5.010	5.140	5,476,500	27,705,137	5.0589	4.508	4.490	4.508	4.437	4.552	6,183,489	4.4805	-0.78%
2015-10-29	5.130	5.130	5.140	5.090	5.220	2,817,500	14,486,525	5.1416	4.543	4.543	4.552	4.508	4.623	3,181,226	4.5538	0.20%
2015-10-28	5.120	5.120	5.140	5.100	5.260	3,440,500	17,760,260	5.1621	4.535	4.535	4.552	4.517	4.659	3,884,652	4.5719	-1.35%
2015-10-27	5.190	5.180	5.200	5.060	5.400	6,012,041	31,105,308	5.1738	4.597	4.588	4.605	4.481	4.783	6,788,166	4.5823	-2.99%
2015-10-26	5.350	5.330	5.350	5.320	5.450	3,700,125	19,936,461	5.3881	4.738	4.721	4.738	4.712	4.827	4,177,793	4.7720	0.00%
2015-10-23	5.350	5.340	5.350	5.280	5.410	6,043,500	32,262,127	5.3383	4.738	4.729	4.738	4.676	4.791	6,823,686	4.7280	1.33%
2015-10-22	5.280	5.280	5.290	5.100	5.350	6,099,666	32,159,923	5.2724	4.676	4.676	4.685	4.517	4.738	6,887,103	4.6696	-0.19%
2015-10-20	5.290	5.280	5.290	5.220	5.560	15,519,500	84,090,477	5.4184	4.685	4.676	4.685	4.623	4.924	17,522,992	4.7989	-4.86%
2015-10-19	5.560	5.550	5.570	5.450	5.670	4,952,500	27,575,938	5.5681	4.924	4.915	4.933	4.827	5.022	5,591,844	4.9315	-0.54%
2015-10-16	5.590	5.590	5.610	5.550	5.750	7,068,500	39,852,752	5.6381	4.951	4.951	4.969	4.915	5.093	7,981,009	4.9934	0.36%
2015-10-15	5.570	5.550	5.570	5.400	5.640	5,490,500	30,463,393	5.5484	4.933	4.915	4.933	4.783	4.995	6,199,297	4.9140	3.34%
2015-10-14	5.390	5.390	5.400	5.370	5.560	7,151,620	38,997,981	5.4530	4.774	4.774	4.783	4.756	4.924	8,074,859	4.8296	-3.06%
2015-10-13	5.560	5.550	5.560	5.440	5.720	11,609,500	64,634,312	5.5674	4.924	4.915	4.924	4.818	5.066	13,108,230	4.9308	0.18%
2015-10-12	5.550	5.540	5.550	5.190	5.570	14,563,500	79,232,030	5.4405	4.915	4.907	4.915	4.597	4.933	16,443,577	4.8184	7.14%
2015-10-09	5.180	5.180	5.190	5.070	5.300	13,023,000	67,722,742	5.2002	4.588	4.588	4.597	4.490	4.694	14,704,206	4.6057	2.78%
2015-10-08	5.040	5.040	5.080	4.920	5.170	11,317,000	57,489,680	5.0799	4.464	4.464	4.499	4.357	4.579	12,777,970	4.4991	1.00%
2015-10-07	4.990	4.990	5.000	4.840	5.070	11,580,000	57,696,123	4.9824	4.419	4.419	4.428	4.287	4.490	13,074,922	4.4127	1.22%
2015-10-06	4.930	4.900	4.930	4.880	5.080	5,039,000	25,033,875	4.9680	4.366	4.340	4.366	4.322	4.499	5,689,510	4.4000	-0.40%
2015-10-05	4.950	4.970	4.980	4.860	5.090	6,655,500	33,006,172	4.9592	4.384	4.402	4.411	4.304	4.508	7,514,693	4.3922	0.41%
2015-10-02	4.930	4.920	4.940	4.780	4.960	6,982,000	34,125,710	4.8877	4.366	4.357	4.375	4.233	4.393	7,883,342	4.3288	2.49%
2015-09-30	4.810	4.800	4.820	4.710	4.850	3,346,577	16,069,042	4.8016	4.260	4.251	4.269	4.171	4.295	3,778,604	4.2526	1.05%
2015-09-29	4.760	4.750	4.780	4.630	4.820	5,007,557	23,701,632	4.7332	4.216	4.207	4.233	4.101	4.269	5,654,008	4.1920	-3.45%
2015-09-25	4.930	4.930	4.940	4.860	5.060	5,908,000	29,166,365	4.9368	4.366	4.366	4.375	4.304	4.481	6,670,694	4.3723	0.00%
2015-09-24	4.930	4.930	4.940	4.860	5.030	4,339,500	21,414,962	4.9349	4.366	4.366	4.375	4.304	4.455	4,899,708	4.3707	-0.60%
2015-09-23	4.960	4.930	4.960	4.860	5.070	8,816,500	43,621,327	4.9477	4.393	4.366	4.393	4.304	4.490	9,954,667	4.3820	-2.17%
2015-09-22	5.070	5.060	5.070	5.060	5.340	9,009,500	46,475,760	5.1585	4.490	4.481	4.490	4.481	4.729	10,172,583	4.5687	-2.69%
2015-09-21	5.210	5.210	5.220	4.860	5.240	8,257,000	42,545,021	5.1526	4.614	4.614	4.623	4.304	4.641	9,322,939	4.5635	2.16%
2015-09-18	5.100	5.090	5.100	4.800	5.350	20,842,956	106,829,047	5.1254	4.517	4.508	4.517	4.251	4.738	23,533,680	4.5394	6.03%
2015-09-17	4.810	4.820	4.830	4.720	4.990	9,389,000	45,643,760	4.8614	4.260	4.269	4.278	4.180	4.419	10,601,074	4.3056	-0.82%
2015-09-16	4.850	4.830	4.840	4.560	4.870	8,080,500	38,484,455	4.7626	4.295	4.278	4.287	4.039	4.313	9,123,653	4.2181	7.06%
2015-09-15	4.530	4.510	4.530	4.480	4.690	4,891,000	22,237,650	4.5466	4.012	3.994	4.012	3.968	4.154	5,522,404	4.0268	0.44%
2015-09-14	4.510	4.510	4.520	4.500	4.800	8,116,000	37,083,600	4.5692	3.994	3.994	4.003	3.985	4.251	9,163,736	4.0468	-5.25%
2015-09-11	4.760	4.750	4.760	4.750	4.910	8,820,600	42,570,338	4.8262	4.216	4.207	4.216	4.207	4.349	9,959,297	4.2744	-0.42%
2015-09-10	4.780	4.770	4.780	4.610	4.860	7,602,500	36,222,857	4.7646	4.233	4.225	4.233	4.083	4.304	8,583,946	4.2198	0.00%
2015-09-09	4.780	4.770	4.780	4.660	4.850	9,613,500	45,582,685	4.7415	4.233	4.225	4.233	4.127	4.295	10,854,556	4.1994	3.91%
2015-09-08	4.600	4.590	4.600	4.260	4.620	9,593,500	42,489,423	4.4290	4.074	4.065	4.074	3.773	4.092	10,831,974	3.9226	7.98%
2015-09-07	4.260	4.240	4.250	4.080	4.370	9,344,500	39,749,952	4.2538	3.773	3.755	3.764	3.614	3.870	10,550,829	3.7675	2.65%
2015-09-04	4.150	4.120	4.150	4.090	4.390	11,374,600	47,253,099	4.1543	3.676	3.649	3.676	3.622	3.888	12,843,006	3.6793	-1.43%
2015-09-02	4.210	4.190	4.200	4.100	4.330	14,917,000	62,691,597	4.2027	3.729	3.711	3.720	3.631	3.835	16,842,712	3.7222	-1.17%
2015-09-01	4.260	4.250	4.260	4.230	4.530	14,525,500	62,991,770	4.3366	3.773	3.764	3.773	3.746	4.012	16,400,671	3.8408	-4.91%
2015-08-31	4.480	4.480	4.490	4.410	5.100	19,276,050	88,099,493	4.5704	3.968	3.968	3.977	3.906	4.517	21,764,494	4.0479	-10.93%
2015-08-28	5.030	5.020	5.030	4.920	5.200	18,941,500	95,475,667	5.0406	4.455	4.446	4.455	4.357	4.605	21,386,755	4.4642	1.41%
2015-08-27	4.960	4.960	4.970	4.400	4.970	40,138,400	183,423,591	4.5698	4.393	4.393	4.402	3.897	4.402	45,320,072	4.0473	7.83%
2015-08-26	4.600	4.600	4.610	4.340	4.840	15,211,500	70,457,302	4.6318	4.074	4.074	4.083	3.844	4.287	17,175,231	4.1023	3.37%
2015-08-25	4.450	4.450	4.470	4.160	4.990	26,410,217	117,801,040	4.4604	3.941	3.941	3.959	3.684	4.419	29,819,647	3.9505	-3.68%
2015-08-24	4.620	4.580	4.610	4.470	4.990	19,282,500	89,523,990	4.6428	4.092	4.056	4.083	3.959	4.419	21,771,777	4.1119	-12.17%
2015-08-21	5.260	5.250	5.260	5.060	5.390	14,517,500	75,585,187	5.2065	4.659	4.650	4.659	4.481	4.774	16,391,639	4.6112	-5.05%
2015-08-20	5.540	5.540	5.550	5.460	5.880	8,887,000	50,650,143	5.6994	4.907	4.907	4.915	4.836	5.208	10,034,268	5.0477	-2.64%
2015-08-19	5.690	5.680	5.700	5.360	5.840	9,802,758	54,981,087	5.6087	5.039	5.031	5.048	4.747	5.172	11,068,246	4.9675	-0.35%
2015-08-18	5.710	5.700	5.710	5.700	6.370	16,183,500	95,199,812	5.8825	5.057	5.048	5.057	5.048	5.642	18,272,711	5.2099	-9.37%
2015-08-17	6.300	6.260	6.280	6.150	6.560	11,780,500	73,680,677	6.2545	5.580	5.544	5.562	5.447	5.810	13,301,305	5.5394	-4.55%
2015-08-14	6.600	6.580	6.600	6.510	6.660	2,936,500	19,303,684	6.5737	5.845	5.828	5.845	5.766	5.899	3,315,588	5.8221	0.15%
2015-08-13	6.590	6.600	6.610	6.420	6.810	4,612,500	30,476,485	6.6074	5.837	5.845	5.854	5.686	6.031	5,207,951	5.8519	-0.90%
2015-08-12	6.650	6.640	6.650	6.630	6.980	12,811,000	86,014,394	6.7141	5.890	5.881	5.890	5.872	6.182	14,464,838	5.9464	-5.14%
2015-08-11	7.010	6.980	7.000	6.550	7.140	20,748,000	143,510,917	6.9169	6.209	6.182	6.200	5.801	6.324	23,426,466	6.1260	7.02%
2015-08-10	6.550	6.550	6.560	6.460	6.640	6,995,500	45,926,532	6.5652	5.801	5.801	5.810	5.721	5.881	7,898,585	5.8145	-0.46%
2015-08-07	6.580	6.570	6.590	6.470	6.620	8,405,000	55,358,807	6.5864	5.828	5.819	5.837	5.730	5.863	9,490,045	5.8334	1.23%
2015-08-06	6.500	6.500	6.510	6.450	6.690	10,820,800	70,656,156	6.5297	5.757	5.757	5.766	5.713	5.925	12,217,713	5.7831	0.15%
2015-08-05	6.490	6.480	6.500	6.180	6.500	7,545,500	48,492,102	6.4266	5.748	5.739	5.757	5.473	5.757	8,519,587	5.6918	3.18%
2015-08-04	6.290	6.280	6.290	6.100	6.450	7,610,500	47,632,706	6.2588	5.571	5.562	5.571	5.403	5.713	8,592,979	5.5432	2.11%
2015-08-03	6.160	6.150	6.160	6.150	6.570	6,345,500	39,941,722	6.2945	5.456	5.447	5.456	5.447	5.819	7,164,673	5.5748	-4.50%
2015-07-31	6.450	6.440	6.450	6.250	6.550	12,713,000	81,476,590	6.4089	5.713	5.704	5.713	5.535	5.801	14,354,186	5.6762	0.00%
2015-07-30	6.450	6.440	6.450	6.400	7.070	27,314,000	180,215,630	6.5979	5.713	5.704	5.713	5.668	6.262	30,840,104	5.8435	-4.73%
2015-07-29	6.770	6.760	6.790	6.400	7.640	36,876,500	245,717,062	6.6632	5.996	5.987	6.014	5.668	6.766	41,637,077	5.9014	-9.13%
2015-07-28	7.450	7.440	7.450	7.290	7.900	3,991,205	30,140,811	7.5518	6.598	6.589	6.598	6.456	6.997	4,506,450	6.6884	-1.59%
2015-07-27	7.570	7.560	7.570	7.390	8.150	4,860,000	37,413,177	7.6982	6.704	6.696	6.704	6.545	7.218	5,487,402	6.8180	-8.13%
2015-07-24	8.240	8.240	8.250	8.240	8.440	4,732,488	39,278,113	8.2997	7.298	7.298	7.307	7.298	7.475	5,343,429	7.3507	-2.49%
2015-07-23	8.450	8.440	8.450	8.240	8.500	3,739,000	31,554,702	8.4393	7.484	7.475	7.484	7.298	7.528	4,221,687	7.4744	0.00%
2015-07-22	8.450	8.440	8.450	8.260	8.860	5,414,795	45,541,724	8.4106	7.484	7.475	7.484	7.316	7.847	6,113,819	7.4490	-2.65%
2015-07-21	8.680	8.670	8.680	8.660	8.880	6,257,500	54,673,322	8.7372	7.688	7.679	7.688	7.670	7.865	7,065,313	7.7383	-2.25%
2015-07-20	8.880	8.880	8.890	8.880	9.110	4,798,500	42,864,607	8.9329	7.865	7.865	7.874	7.865	8.068	5,417,963	7.9116	-1.88%
2015-07-17	9.050	9.050	9.070	8.900	9.330	6,824,500	61,873,932	9.0664	8.015	8.015	8.033	7.882	8.263	7,705,510	8.0298	-0.66%
2015-07-16	9.110	9.120	9.190	8.600	9.230	3,843,058	34,881,614	9.0765	8.068	8.077	8.139	7.617	8.175	4,339,178	8.0388	0.55%
2015-07-15	9.060	9.060	9.070	8.770	9.660	9,008,300	82,583,067	9.1674	8.024	8.024	8.033	7.767	8.556	10,171,228	8.1193	-4.03%
2015-07-14	9.440	9.440	9.450	9.170	9.590	5,124,000	48,334,200	9.4329	8.361	8.361	8.370	8.122	8.494	5,785,483	8.3544	2.72%
2015-07-13	9.190	9.170	9.270	9.000	9.350	4,217,600	38,637,656	9.1611	8.139	8.122	8.210	7.971	8.281	4,762,072	8.1136	0.33%
2015-07-10	9.160	9.160	9.170	8.410	9.390	10,370,000	94,298,916	9.0934	8.113	8.113	8.122	7.448	8.316	11,708,717	8.0537	9.05%
2015-07-09	8.400	8.400	8.450	7.500	8.740	8,463,000	70,639,475	8.3469	7.440	7.440	7.484	6.642	7.741	9,555,532	7.3925	11.55%
2015-07-08	7.530	7.500	7.530	6.450	8.380	25,067,166	193,070,643	7.7021	6.669	6.642	6.669	5.713	7.422	28,303,215	6.8215	-3.95%
2015-07-07	7.840	7.820	7.850	7.750	8.640	20,468,668	165,163,947	8.0691	6.944	6.926	6.952	6.864	7.652	23,111,073	7.1465	-4.85%
2015-07-06	8.240	8.220	8.240	7.230	9.970	11,357,100	90,976,120	8.0105	7.298	7.280	7.298	6.403	8.830	12,823,246	7.0946	-12.62%
2015-07-03	9.430	9.420	9.450	9.280	10.32	8,557,915	81,845,685	9.5637	8.352	8.343	8.370	8.219	9.140	9,662,700	8.4703	-6.82%
2015-07-02	10.12	10.12	10.14	9.820	10.66	9,897,000	99,240,589	10.027	8.963	8.963	8.981	8.697	9.441	11,174,655	8.8809	-3.62%
2015-06-30	10.50	10.50	10.58	9.700	10.60	13,315,500	135,445,863	10.172	9.299	9.299	9.370	8.591	9.388	15,034,466	9.0090	5.11%
2015-06-29	9.990	9.930	10.00	9.300	10.60	10,621,200	106,031,243	9.9830	8.848	8.795	8.857	8.237	9.388	11,992,345	8.8416	-3.57%
2015-06-26	10.36	10.36	10.38	10.04	11.06	5,741,869	60,359,665	10.512	9.175	9.175	9.193	8.892	9.795	6,483,116	9.3103	-5.82%
2015-06-25	11.00	10.96	11.00	10.92	11.20	2,815,500	31,034,225	11.023	9.742	9.707	9.742	9.671	9.919	3,178,967	9.7624	-0.72%
2015-06-24	11.08	11.06	11.08	10.88	11.26	1,686,500	18,712,315	11.095	9.813	9.795	9.813	9.636	9.973	1,904,219	9.8268	-1.95%
2015-06-23	11.30	11.28	11.30	10.58	11.40	5,063,250	55,474,930	10.956	10.01	9.990	10.01	9.370	10.10	5,716,891	9.7037	4.24%
2015-06-22	10.84	10.86	10.88	10.74	11.00	3,574,500	38,813,470	10.858	9.601	9.618	9.636	9.512	9.742	4,035,951	9.6169	-1.99%
2015-06-19	11.06	10.94	11.08	10.84	11.34	2,268,943	25,162,943	11.090	9.795	9.689	9.813	9.601	10.04	2,561,852	9.8222	0.18%
2015-06-18	11.04	11.02	11.06	10.98	11.46	3,084,618	34,570,396	11.207	9.778	9.760	9.795	9.725	10.15	3,482,827	9.9260	2.03%
2015-06-17	10.82	10.82	10.92	10.52	11.10	3,869,000	41,736,525	10.787	9.583	9.583	9.671	9.317	9.831	4,368,469	9.5540	0.56%
2015-06-16	10.76	10.72	10.76	10.62	11.16	2,826,735	30,568,039	10.814	9.530	9.494	9.530	9.406	9.884	3,191,653	9.5775	0.19%
2015-06-15	10.74	10.74	10.78	10.72	11.36	3,504,000	38,127,089	10.881	9.512	9.512	9.547	9.494	10.06	3,956,349	9.6369	-4.96%
2015-06-12	11.30	11.28	11.30	11.10	11.50	1,875,000	21,080,545	11.243	10.01	9.990	10.01	9.831	10.19	2,117,053	9.9575	0.89%
2015-06-11	11.20	11.16	11.20	11.14	11.44	1,764,289	19,777,451	11.210	9.919	9.884	9.919	9.866	10.13	1,992,050	9.9282	0.72%
2015-06-10	11.12	11.12	11.16	11.06	11.46	3,960,000	44,590,120	11.260	9.849	9.849	9.884	9.795	10.15	4,471,217	9.9727	-1.77%
2015-06-09	11.32	11.30	11.34	11.02	11.52	9,185,125	102,864,516	11.199	10.03	10.01	10.04	9.760	10.20	10,370,880	9.9186	-0.35%
2015-06-08	11.36	11.36	11.44	11.26	11.98	6,069,466	69,346,307	11.425	10.06	10.06	10.13	9.973	10.61	6,853,005	10.119	-5.18%
2015-06-05	11.98	11.98	12.00	11.80	12.38	3,453,500	41,177,188	11.923	10.61	10.61	10.63	10.45	10.96	3,899,330	10.560	-1.32%
2015-06-04	12.14	12.08	12.14	11.82	12.62	4,738,000	57,810,040	12.201	10.75	10.70	10.75	10.47	11.18	5,349,653	10.806	-1.14%
2015-06-03	12.28	12.30	12.32	12.24	13.00	4,440,500	55,310,926	12.456	10.88	10.89	10.91	10.84	11.51	5,013,747	11.032	-3.46%
2015-06-02	12.72	12.74	12.84	12.30	13.20	3,095,100	39,531,307	12.772	11.27	11.28	11.37	10.89	11.69	3,494,662	11.312	-1.09%
2015-06-01	12.86	12.84	12.86	12.68	13.22	6,135,675	79,101,087	12.892	11.39	11.37	11.39	11.23	11.71	6,927,761	11.418	1.58%
2015-05-29	12.66	12.62	12.66	12.40	13.16	7,082,966	90,709,339	12.807	11.21	11.18	11.21	10.98	11.66	7,997,342	11.342	-2.01%
2015-05-28	12.92	12.92	12.94	12.56	13.86	8,354,730	109,110,498	13.060	11.44	11.44	11.46	11.12	12.28	9,433,285	11.567	-4.44%
2015-05-27	13.52	13.48	13.60	13.10	13.74	7,244,253	97,604,525	13.473	11.97	11.94	12.05	11.60	12.17	8,179,451	11.933	0.00%
2015-05-26	13.52	13.50	13.52	12.90	13.94	5,974,500	80,433,755	13.463	11.97	11.96	11.97	11.43	12.35	6,745,779	11.924	5.79%
2015-05-22	12.78	12.74	12.78	12.74	13.20	6,316,100	81,328,420	12.876	11.32	11.28	11.32	11.28	11.69	7,131,478	11.404	-1.84%
2015-05-21	13.02	13.00	13.08	12.92	13.50	7,601,967	99,830,195	13.132	11.53	11.51	11.58	11.44	11.96	8,583,344	11.631	-3.70%
2015-05-20	13.52	13.44	13.54	12.12	13.54	13,261,542	172,204,719	12.985	11.97	11.90	11.99	10.73	11.99	14,973,543	11.501	10.46%
2015-05-19	12.24	12.24	12.26	12.02	12.58	6,440,774	79,865,419	12.400	10.84	10.84	10.86	10.65	11.14	7,272,247	10.982	2.17%
2015-05-18	11.98	11.96	11.98	11.60	12.20	4,994,600	59,993,587	12.012	10.61	10.59	10.61	10.27	10.81	5,639,379	10.638	1.53%
2015-05-15	11.80	11.74	11.80	11.60	12.00	4,148,030	48,759,207	11.755	10.45	10.40	10.45	10.27	10.63	4,683,520	10.411	-1.34%
2015-05-14	11.96	11.96	11.98	11.80	12.12	2,819,500	33,817,217	11.994	10.59	10.59	10.61	10.45	10.73	3,183,484	10.623	0.67%
2015-05-13	11.88	11.90	11.92	11.52	11.94	3,983,641	47,105,358	11.825	10.52	10.54	10.56	10.20	10.57	4,497,910	10.473	2.24%
2015-05-12	11.62	11.60	11.64	11.58	11.96	4,809,030	56,440,137	11.736	10.29	10.27	10.31	10.26	10.59	5,429,852	10.394	-2.02%
2015-05-11	11.86	11.88	11.96	11.64	12.18	5,543,530	66,575,959	12.010	10.50	10.52	10.59	10.31	10.79	6,259,173	10.637	2.60%
2015-05-08	11.56	11.52	11.54	11.26	11.80	5,528,000	63,623,220	11.509	10.24	10.20	10.22	9.973	10.45	6,241,638	10.193	1.76%
2015-05-07	11.36	11.34	11.36	11.30	11.72	4,040,357	46,263,948	11.451	10.06	10.04	10.06	10.01	10.38	4,561,947	10.141	-1.73%
2015-05-06	11.56	11.56	11.64	11.32	12.20	5,953,233	69,240,429	11.631	10.24	10.24	10.31	10.03	10.81	6,721,766	10.301	-2.53%
2015-05-05	11.86	11.84	11.88	11.78	12.66	6,308,500	75,872,535	12.027	10.50	10.49	10.52	10.43	11.21	7,122,897	10.652	-4.66%
2015-05-04	12.44	12.38	12.44	11.78	12.76	12,460,000	153,538,070	12.323	11.02	10.96	11.02	10.43	11.30	14,068,525	10.914	6.32%
2015-04-30	11.70	11.64	11.80	11.50	11.96	6,722,049	78,858,463	11.731	10.36	10.31	10.45	10.19	10.59	7,589,833	10.390	-0.17%
2015-04-29	11.72	11.68	11.76	11.50	11.98	3,455,056	40,289,719	11.661	10.38	10.34	10.42	10.19	10.61	3,901,087	10.328	-0.34%
2015-04-28	11.76	11.74	11.80	11.56	12.08	7,762,051	91,306,972	11.763	10.42	10.40	10.45	10.24	10.70	8,764,094	10.418	-0.51%
2015-04-27	11.82	11.84	11.90	11.64	11.96	7,286,284	85,905,995	11.790	10.47	10.49	10.54	10.31	10.59	8,226,908	10.442	-0.67%
2015-04-24	11.90	11.86	11.90	11.60	12.26	11,161,751	133,519,556	11.962	10.54	10.50	10.54	10.27	10.86	12,602,679	10.595	1.36%
2015-04-23	11.74	11.70	11.76	11.50	12.04	12,374,050	145,554,135	11.763	10.40	10.36	10.42	10.19	10.66	13,971,480	10.418	-2.33%
2015-04-22	12.02	12.02	12.10	11.28	12.10	13,876,500	162,484,409	11.709	10.65	10.65	10.72	9.990	10.72	15,667,889	10.371	4.16%
2015-04-21	11.54	11.48	11.54	10.68	11.66	8,105,782	92,405,640	11.400	10.22	10.17	10.22	9.459	10.33	9,152,199	10.097	8.87%
2015-04-20	10.60	10.58	10.60	10.52	11.24	7,293,500	78,681,365	10.788	9.388	9.370	9.388	9.317	9.955	8,235,055	9.5544	-5.19%
2015-04-17	11.18	11.10	11.12	11.00	11.58	4,819,000	54,428,510	11.295	9.902	9.831	9.849	9.742	10.26	5,441,109	10.003	-3.12%
2015-04-16	11.54	11.52	11.54	11.10	11.78	6,874,333	78,544,811	11.426	10.22	10.20	10.22	9.831	10.43	7,761,776	10.119	3.78%
2015-04-15	11.12	11.14	11.18	10.82	11.52	9,697,500	108,149,639	11.152	9.849	9.866	9.902	9.583	10.20	10,949,400	9.8772	-1.42%
2015-04-14	11.28	11.28	11.30	11.02	12.06	17,509,600	201,391,109	11.502	9.990	9.990	10.01	9.760	10.68	19,770,004	10.187	-6.31%
2015-04-13	12.04	12.00	12.12	11.90	12.80	19,752,147	240,538,930	12.178	10.66	10.63	10.73	10.54	11.34	22,302,053	10.786	-5.94%
2015-04-10	12.80	12.74	12.80	11.74	13.08	16,514,270	204,712,989	12.396	11.34	11.28	11.34	10.40	11.58	18,646,182	10.979	2.56%
2015-04-09	12.48	12.52	12.54	11.42	13.14	27,025,774	337,647,144	12.494	11.05	11.09	11.11	10.11	11.64	30,514,670	11.065	7.96%
2015-04-08	11.56	11.54	11.58	10.62	12.08	31,245,347	361,194,195	11.560	10.24	10.22	10.26	9.406	10.70	35,278,969	10.238	12.02%
2015-04-02	10.32	10.30	10.38	9.500	10.42	18,077,658	182,573,134	10.099	9.140	9.122	9.193	8.414	9.229	20,411,396	8.9447	6.72%
2015-04-01	9.670	9.650	9.680	9.450	9.840	8,588,600	82,835,819	9.6449	8.564	8.547	8.573	8.370	8.715	9,697,346	8.5421	-1.33%
2015-03-31	9.800	9.730	9.800	9.000	9.830	18,072,680	170,066,896	9.4102	8.680	8.618	8.680	7.971	8.706	20,405,775	8.3343	10.11%
2015-03-30	8.900	8.860	8.900	8.000	9.020	12,754,600	111,330,322	8.7286	7.882	7.847	7.882	7.085	7.989	14,401,157	7.7307	3.37%
2015-03-27	8.610	8.610	8.640	8.550	8.930	3,468,210	30,132,256	8.6881	7.626	7.626	7.652	7.572	7.909	3,915,939	7.6948	-1.94%
2015-03-26	8.780	8.780	8.810	8.730	8.960	2,740,850	24,173,931	8.8199	7.776	7.776	7.803	7.732	7.936	3,094,680	7.8114	-1.13%
2015-03-25	8.880	8.870	8.900	8.840	9.120	3,804,577	34,096,356	8.9619	7.865	7.856	7.882	7.829	8.077	4,295,729	7.9373	-0.22%
2015-03-24	8.900	8.850	8.900	8.810	8.910	2,690,500	23,823,205	8.8546	7.882	7.838	7.882	7.803	7.891	3,037,830	7.8422	0.00%
2015-03-23	8.900	8.890	8.900	8.750	8.950	2,796,500	24,836,177	8.8812	7.882	7.874	7.882	7.750	7.927	3,157,515	7.8657	1.02%
2015-03-20	8.810	8.750	8.810	8.630	8.840	3,030,300	26,516,019	8.7503	7.803	7.750	7.803	7.643	7.829	3,421,497	7.7498	0.92%
2015-03-19	8.730	8.700	8.730	8.570	8.800	1,862,700	16,207,359	8.7010	7.732	7.705	7.732	7.590	7.794	2,103,166	7.7062	0.81%
2015-03-18	8.660	8.630	8.650	8.520	8.780	3,569,500	30,962,985	8.6743	7.670	7.643	7.661	7.546	7.776	4,030,305	7.6825	-0.46%
2015-03-17	8.700	8.700	8.720	8.660	8.950	2,650,000	23,243,465	8.7711	7.705	7.705	7.723	7.670	7.927	2,992,102	7.7683	-1.69%
2015-03-16	8.850	8.840	8.890	8.750	8.980	2,877,000	25,585,285	8.8930	7.838	7.829	7.874	7.750	7.953	3,248,407	7.8763	1.14%
2015-03-13	8.750	8.750	8.790	8.710	8.950	2,011,790	17,779,960	8.8379	7.750	7.750	7.785	7.714	7.927	2,271,502	7.8274	-1.35%
2015-03-12	8.870	8.840	8.880	8.700	8.980	4,241,500	37,666,125	8.8804	7.856	7.829	7.865	7.705	7.953	4,789,057	7.8650	2.19%
2015-03-11	8.680	8.640	8.660	8.660	9.200	4,995,274	44,416,211	8.8916	7.688	7.652	7.670	7.670	8.148	5,640,140	7.8750	-3.56%
2015-03-10	9.000	8.990	9.010	8.870	9.250	8,523,500	77,587,727	9.1028	7.971	7.962	7.980	7.856	8.192	9,623,842	8.0620	2.16%
2015-03-09	8.810	8.810	8.820	8.510	8.900	2,054,292	18,044,604	8.7839	7.803	7.803	7.812	7.537	7.882	2,319,491	7.7796	0.11%
2015-03-06	8.800	8.790	8.800	8.490	8.850	5,527,000	48,467,312	8.7692	7.794	7.785	7.794	7.519	7.838	6,240,509	7.7666	2.21%
2015-03-05	8.610	8.600	8.610	8.280	8.750	6,141,774	52,641,302	8.5710	7.626	7.617	7.626	7.333	7.750	6,934,647	7.5911	5.00%
2015-03-04	8.200	8.190	8.210	8.040	8.380	6,649,762	54,245,618	8.1575	7.262	7.254	7.271	7.121	7.422	7,508,214	7.2248	-2.15%
2015-03-03	8.380	8.380	8.390	8.360	8.800	7,253,000	61,623,290	8.4962	7.422	7.422	7.431	7.404	7.794	8,189,327	7.5248	-5.31%
2015-03-02	8.850	8.830	8.840	8.700	8.950	6,302,653	55,658,880	8.8310	7.838	7.820	7.829	7.705	7.927	7,116,295	7.8213	2.19%
2015-02-27	8.660	8.660	8.680	8.380	8.710	4,992,000	42,967,437	8.6073	7.670	7.670	7.688	7.422	7.714	5,636,443	7.6231	3.96%
2015-02-26	8.330	8.300	8.330	8.210	8.380	3,039,500	25,266,524	8.3127	7.378	7.351	7.378	7.271	7.422	3,431,885	7.3623	0.73%
2015-02-25	8.270	8.250	8.280	8.120	8.320	3,788,500	31,169,785	8.2275	7.324	7.307	7.333	7.192	7.369	4,277,577	7.2868	1.47%
2015-02-24	8.150	8.140	8.170	8.010	8.170	1,700,500	13,801,546	8.1162	7.218	7.209	7.236	7.094	7.236	1,920,026	7.1882	1.62%
2015-02-23	8.020	8.000	8.040	7.830	8.150	2,350,500	18,817,521	8.0058	7.103	7.085	7.121	6.935	7.218	2,653,938	7.0904	2.43%
2015-02-18	7.830	7.830	7.860	7.770	7.980	1,002,700	7,872,784	7.8516	6.935	6.935	6.961	6.882	7.068	1,132,144	6.9539	-1.39%
2015-02-17	7.940	7.940	7.960	7.800	8.300	2,916,317	23,575,147	8.0839	7.032	7.032	7.050	6.908	7.351	3,292,799	7.1596	0.51%
2015-02-16	7.900	7.890	7.910	7.770	8.010	1,797,000	14,175,470	7.8884	6.997	6.988	7.006	6.882	7.094	2,028,984	6.9865	0.64%
2015-02-13	7.850	7.840	7.850	7.770	8.120	4,042,000	31,812,555	7.8705	6.952	6.944	6.952	6.882	7.192	4,563,803	6.9706	-3.09%
2015-02-12	8.100	8.090	8.110	7.610	8.160	6,667,680	53,280,011	7.9908	7.174	7.165	7.183	6.740	7.227	7,528,445	7.0772	5.06%
2015-02-11	7.710	7.700	7.710	7.280	7.710	5,694,500	42,782,795	7.5130	6.828	6.820	6.828	6.448	6.828	6,429,632	6.6540	4.61%
2015-02-10	7.370	7.330	7.380	7.230	7.680	6,030,500	44,404,480	7.3633	6.527	6.492	6.536	6.403	6.802	6,809,008	6.5214	-3.41%
2015-02-09	7.630	7.620	7.630	7.610	7.720	2,002,000	15,308,710	7.6467	6.758	6.749	6.758	6.740	6.837	2,260,448	6.7724	-1.55%
2015-02-06	7.750	7.740	7.750	7.660	7.890	1,696,500	13,260,410	7.8163	6.864	6.855	6.864	6.784	6.988	1,915,510	6.9227	0.65%
2015-02-05	7.700	7.700	7.710	7.660	8.130	3,928,500	30,492,133	7.7618	6.820	6.820	6.828	6.784	7.200	4,435,650	6.8743	-2.78%
2015-02-04	7.920	7.920	7.950	7.900	8.140	3,928,500	31,230,369	7.9497	7.014	7.014	7.041	6.997	7.209	4,435,650	7.0408	-2.34%
2015-02-03	8.110	8.090	8.130	8.030	8.190	1,030,735	8,363,127	8.1138	7.183	7.165	7.200	7.112	7.254	1,163,798	7.1861	0.25%
2015-02-02	8.090	8.080	8.090	7.950	8.380	1,608,048	13,034,014	8.1055	7.165	7.156	7.165	7.041	7.422	1,815,639	7.1787	-0.49%
2015-01-30	8.130	8.060	8.150	8.030	8.370	2,746,500	22,235,997	8.0961	7.200	7.138	7.218	7.112	7.413	3,101,060	7.1705	-1.09%
2015-01-29	8.220	8.220	8.270	8.220	8.410	2,543,032	21,016,535	8.2644	7.280	7.280	7.324	7.280	7.448	2,871,325	7.3195	-2.26%
2015-01-28	8.410	8.400	8.410	7.830	8.410	5,238,000	43,062,092	8.2211	7.448	7.440	7.448	6.935	7.448	5,914,200	7.2811	6.46%
2015-01-27	7.900	7.890	7.910	7.750	7.990	2,447,500	19,217,760	7.8520	6.997	6.988	7.006	6.864	7.076	2,763,460	6.9542	-0.50%
2015-01-26	7.940	7.930	7.940	7.670	7.980	1,293,000	10,131,722	7.8358	7.032	7.023	7.032	6.793	7.068	1,459,920	6.9399	1.28%
2015-01-23	7.840	7.840	7.860	7.750	8.030	2,789,774	22,030,219	7.8968	6.944	6.944	6.961	6.864	7.112	3,149,920	6.9939	0.38%
2015-01-22	7.810	7.820	7.830	7.650	8.330	4,984,490	39,441,098	7.9128	6.917	6.926	6.935	6.775	7.378	5,627,963	7.0081	-4.05%
2015-01-21	8.140	8.130	8.140	8.010	8.270	2,296,650	18,598,234	8.0980	7.209	7.200	7.209	7.094	7.324	2,593,136	7.1721	-0.73%
2015-01-20	8.200	8.200	8.210	8.070	8.330	1,363,362	11,187,042	8.2055	7.262	7.262	7.271	7.147	7.378	1,539,365	7.2673	0.74%
2015-01-19	8.140	8.130	8.140	8.050	8.390	3,107,306	25,620,846	8.2454	7.209	7.200	7.209	7.130	7.431	3,508,444	7.3026	-1.93%
2015-01-16	8.300	8.300	8.310	8.260	8.430	3,419,849	28,422,778	8.3111	7.351	7.351	7.360	7.316	7.466	3,861,335	7.3609	-1.66%
2015-01-15	8.440	8.440	8.450	8.420	8.550	1,525,895	12,928,726	8.4729	7.475	7.475	7.484	7.457	7.572	1,722,881	7.5041	-1.29%
2015-01-14	8.550	8.530	8.550	8.300	8.650	1,202,500	10,254,588	8.5277	7.572	7.555	7.572	7.351	7.661	1,357,737	7.5527	-1.04%
2015-01-13	8.640	8.660	8.670	8.310	8.690	4,649,573	39,742,529	8.5476	7.652	7.670	7.679	7.360	7.696	5,249,810	7.5703	1.65%
2015-01-12	8.500	8.450	8.520	8.340	8.690	3,681,900	31,111,007	8.4497	7.528	7.484	7.546	7.386	7.696	4,157,215	7.4836	-2.30%
2015-01-09	8.700	8.690	8.710	8.460	8.790	7,470,653	64,796,897	8.6735	7.705	7.696	7.714	7.493	7.785	8,435,078	7.6818	-1.25%
2015-01-08	8.810	8.800	8.810	8.220	8.830	11,441,000	98,295,013	8.5915	7.803	7.794	7.803	7.280	7.820	12,917,977	7.6092	7.18%
2015-01-07	8.220	8.200	8.210	7.790	8.280	9,790,861	79,415,172	8.1112	7.280	7.262	7.271	6.899	7.333	11,054,814	7.1838	5.38%
2015-01-06	7.800	7.780	7.810	7.780	8.030	5,868,955	45,887,645	7.8187	6.908	6.890	6.917	6.890	7.112	6,626,609	6.9248	-2.62%
2015-01-05	8.010	8.000	8.010	7.650	8.020	4,257,100	33,507,780	7.8710	7.094	7.085	7.094	6.775	7.103	4,806,671	6.9711	2.56%
2015-01-02	7.810	7.800	7.820	7.480	7.880	3,675,000	28,624,160	7.7889	6.917	6.908	6.926	6.625	6.979	4,149,425	6.8983	4.13%
2014-12-31	7.500	7.450	7.510	7.310	7.520	1,179,000	8,786,555	7.4525	6.642	6.598	6.651	6.474	6.660	1,331,203	6.6005	1.21%
2014-12-30	7.410	7.440	7.450	7.280	7.510	3,266,869	24,071,462	7.3684	6.563	6.589	6.598	6.448	6.651	3,688,606	6.5259	-0.40%
2014-12-29	7.440	7.430	7.450	7.260	7.670	2,975,700	22,143,464	7.4414	6.589	6.580	6.598	6.430	6.793	3,359,848	6.5906	-1.20%
2014-12-24	7.530	7.500	7.530	7.250	7.540	2,032,970	15,114,537	7.4347	6.669	6.642	6.669	6.421	6.678	2,295,417	6.5847	3.15%
2014-12-23	7.300	7.240	7.320	7.130	7.660	3,550,500	25,941,135	7.3063	6.465	6.412	6.483	6.315	6.784	4,008,852	6.4710	-2.14%
2014-12-22	7.460	7.460	7.480	7.270	8.000	7,086,395	53,417,220	7.5380	6.607	6.607	6.625	6.439	7.085	8,001,214	6.6761	-5.21%
2014-12-19	7.870	7.860	7.880	7.540	8.070	18,519,050	146,005,369	7.8841	6.970	6.961	6.979	6.678	7.147	20,909,769	6.9826	9.00%
2014-12-18	7.220	7.220	7.230	6.340	7.720	14,786,900	105,197,938	7.1143	6.395	6.395	6.403	5.615	6.837	16,695,817	6.3009	-2.56%
2014-12-17	7.410	7.400	7.410	7.150	7.580	6,747,083	49,956,607	7.4042	6.563	6.554	6.563	6.333	6.713	7,618,099	6.5576	-2.11%
2014-12-16	7.570	7.560	7.580	7.480	7.880	5,191,709	39,908,081	7.6869	6.704	6.696	6.713	6.625	6.979	5,861,933	6.8080	-4.90%
2014-12-15	7.960	7.960	7.980	7.900	8.140	2,602,395	20,730,955	7.9661	7.050	7.050	7.068	6.997	7.209	2,938,352	7.0553	-0.38%
2014-12-12	7.990	7.990	8.020	7.860	8.120	3,113,950	24,866,688	7.9856	7.076	7.076	7.103	6.961	7.192	3,515,946	7.0725	0.88%
2014-12-11	7.920	7.910	7.950	7.910	8.060	2,607,900	20,750,031	7.9566	7.014	7.006	7.041	7.006	7.138	2,944,567	7.0469	-1.74%
2014-12-10	8.060	8.020	8.060	7.820	8.240	2,770,500	22,177,702	8.0049	7.138	7.103	7.138	6.926	7.298	3,128,158	7.0897	0.00%
2014-12-09	8.060	8.060	8.070	7.920	8.230	5,130,000	40,950,945	7.9826	7.138	7.138	7.147	7.014	7.289	5,792,258	7.0699	0.00%
2014-12-08	8.060	8.070	8.100	8.040	8.520	3,733,600	30,747,204	8.2353	7.138	7.147	7.174	7.121	7.546	4,215,590	7.2937	-4.95%
2014-12-05	8.480	8.470	8.480	8.080	8.490	4,785,500	39,737,838	8.3038	7.510	7.502	7.510	7.156	7.519	5,403,285	7.3544	4.95%
2014-12-04	8.080	8.070	8.090	7.900	8.300	8,030,318	64,463,595	8.0275	7.156	7.147	7.165	6.997	7.351	9,066,993	7.1097	-1.82%
2014-12-03	8.230	8.190	8.220	8.090	8.670	6,876,000	57,300,524	8.3334	7.289	7.254	7.280	7.165	7.679	7,763,658	7.3806	-1.91%
2014-12-02	8.390	8.390	8.400	8.300	8.650	3,457,300	29,022,021	8.3944	7.431	7.431	7.440	7.351	7.661	3,903,621	7.4346	-1.64%
2014-12-01	8.530	8.520	8.540	8.510	8.950	3,146,500	27,147,297	8.6278	7.555	7.546	7.564	7.537	7.927	3,552,698	7.6413	-1.84%
2014-11-28	8.690	8.680	8.710	8.680	8.940	3,304,000	28,938,315	8.7586	7.696	7.688	7.714	7.688	7.918	3,730,530	7.7572	-2.47%
2014-11-27	8.910	8.900	8.910	8.850	9.090	1,844,500	16,430,165	8.9077	7.891	7.882	7.891	7.838	8.051	2,082,616	7.8892	-0.22%
2014-11-26	8.930	8.930	8.940	8.850	9.090	2,568,087	22,952,734	8.9377	7.909	7.909	7.918	7.838	8.051	2,899,615	7.9158	0.34%
2014-11-25	8.900	8.890	8.950	8.840	9.160	3,716,000	33,165,645	8.9251	7.882	7.874	7.927	7.829	8.113	4,195,718	7.9046	-1.87%
2014-11-24	9.070	9.060	9.120	9.060	9.400	4,786,000	43,869,475	9.1662	8.033	8.024	8.077	8.024	8.325	5,403,849	8.1182	-2.05%
2014-11-21	9.260	9.250	9.260	9.040	9.320	2,007,000	18,509,319	9.2224	8.201	8.192	8.201	8.006	8.254	2,266,094	8.1679	-0.32%
2014-11-20	9.290	9.290	9.300	9.170	9.390	2,287,944	21,248,643	9.2872	8.228	8.228	8.237	8.122	8.316	2,583,306	8.2254	0.22%
2014-11-19	9.270	9.250	9.270	9.030	9.390	3,874,000	35,834,820	9.2501	8.210	8.192	8.210	7.998	8.316	4,374,115	8.1925	1.42%
2014-11-18	9.140	9.140	9.150	9.140	9.520	3,387,794	31,313,660	9.2431	8.095	8.095	8.104	8.095	8.432	3,825,142	8.1863	-2.25%
2014-11-17	9.350	9.330	9.360	9.240	9.970	4,612,088	43,831,790	9.5037	8.281	8.263	8.290	8.184	8.830	5,207,486	8.4171	-5.56%
2014-11-14	9.900	9.890	9.900	9.670	10.00	7,418,500	73,298,399	9.8805	8.768	8.759	8.768	8.564	8.857	8,376,192	8.7508	1.12%
2014-11-13	9.790	9.780	9.800	9.410	9.820	5,742,666	55,594,084	9.6809	8.671	8.662	8.680	8.334	8.697	6,484,016	8.5740	4.15%
2014-11-12	9.400	9.400	9.410	9.390	9.580	3,539,411	33,402,807	9.4374	8.325	8.325	8.334	8.316	8.485	3,996,332	8.3584	-1.26%
2014-11-11	9.520	9.510	9.520	9.390	9.550	7,374,500	69,876,757	9.4755	8.432	8.423	8.432	8.316	8.458	8,326,512	8.3921	2.70%
2014-11-10	9.270	9.270	9.290	8.950	9.540	11,957,000	111,748,127	9.3458	8.210	8.210	8.228	7.927	8.449	13,500,591	8.2773	5.58%
2014-11-07	8.780	8.770	8.780	8.660	8.900	4,609,000	40,228,315	8.7282	7.776	7.767	7.776	7.670	7.882	5,203,999	7.7303	-0.68%
2014-11-06	8.840	8.810	8.850	8.650	8.900	5,160,021	45,565,215	8.8304	7.829	7.803	7.838	7.661	7.882	5,826,155	7.8208	1.26%
2014-11-05	8.730	8.690	8.730	8.650	8.940	5,978,471	52,258,452	8.7411	7.732	7.696	7.732	7.661	7.918	6,750,263	7.7417	-1.36%
2014-11-04	8.850	8.780	8.850	8.680	8.940	8,839,740	77,984,124	8.8220	7.838	7.776	7.838	7.688	7.918	9,980,907	7.8133	0.68%
2014-11-03	8.790	8.790	8.800	8.770	9.200	11,565,500	103,193,607	8.9225	7.785	7.785	7.794	7.767	8.148	13,058,550	7.9024	-4.77%
2014-10-31	9.230	9.220	9.240	9.060	9.520	10,847,500	99,540,040	9.1763	8.175	8.166	8.184	8.024	8.432	12,247,859	8.1271	-1.70%
2014-10-30	9.390	9.380	9.390	9.120	9.990	26,021,500	244,038,857	9.3784	8.316	8.308	8.316	8.077	8.848	29,380,749	8.3061	-6.10%
2014-10-29	10.00	9.990	10.00	9.680	10.12	8,196,500	81,640,955	9.9605	8.857	8.848	8.857	8.573	8.963	9,254,628	8.8216	3.63%
2014-10-28	9.650	9.650	9.660	9.510	9.880	4,541,000	43,752,432	9.6350	8.547	8.547	8.556	8.423	8.750	5,127,221	8.5334	-2.13%
2014-10-27	9.860	9.850	9.860	9.440	9.890	5,902,000	57,295,927	9.7079	8.733	8.724	8.733	8.361	8.759	6,663,919	8.5979	3.25%
2014-10-24	9.550	9.540	9.560	9.380	9.670	3,850,859	36,742,138	9.5413	8.458	8.449	8.467	8.308	8.564	4,347,986	8.4504	2.25%
2014-10-23	9.340	9.320	9.330	9.310	9.700	6,538,417	62,167,184	9.5080	8.272	8.254	8.263	8.246	8.591	7,382,495	8.4209	-1.68%
2014-10-22	9.500	9.500	9.510	9.480	9.770	9,431,500	90,464,582	9.5917	8.414	8.414	8.423	8.396	8.653	10,649,061	8.4951	-1.45%
2014-10-21	9.640	9.630	9.660	9.510	9.930	4,862,500	47,170,550	9.7009	8.538	8.529	8.556	8.423	8.795	5,490,225	8.5917	-0.41%
2014-10-20	9.680	9.670	9.720	9.580	9.800	5,099,950	49,303,864	9.6675	8.573	8.564	8.609	8.485	8.680	5,758,329	8.5622	0.73%
2014-10-17	9.610	9.540	9.610	9.410	9.950	5,930,000	57,042,332	9.6193	8.511	8.449	8.511	8.334	8.812	6,695,534	8.5195	-1.03%
2014-10-16	9.710	9.700	9.730	9.660	9.950	5,429,100	52,766,661	9.7192	8.600	8.591	8.618	8.556	8.812	6,129,970	8.6080	-3.09%
2014-10-15	10.02	9.980	10.04	9.500	10.14	8,012,500	79,311,012	9.8984	8.874	8.839	8.892	8.414	8.981	9,046,875	8.7667	4.92%
2014-10-14	9.550	9.530	9.550	9.460	9.800	4,098,000	39,414,080	9.6179	8.458	8.440	8.458	8.378	8.680	4,627,032	8.5182	-1.24%
2014-10-13	9.670	9.690	9.720	9.300	9.870	9,024,000	86,218,012	9.5543	8.564	8.582	8.609	8.237	8.742	10,188,954	8.4619	-0.82%
2014-10-10	9.750	9.750	9.780	9.500	10.26	13,927,823	137,097,668	9.8434	8.635	8.635	8.662	8.414	9.087	15,725,837	8.7180	-1.71%
2014-10-09	9.920	9.910	9.930	9.780	10.76	12,680,000	127,552,815	10.059	8.786	8.777	8.795	8.662	9.530	14,316,926	8.9092	-3.69%
2014-10-08	10.30	10.28	10.30	9.800	10.50	10,165,000	104,084,489	10.240	9.122	9.105	9.122	8.680	9.299	11,477,252	9.0688	4.15%
2014-10-07	9.890	9.880	9.890	9.630	9.950	8,520,500	83,402,862	9.7885	8.759	8.750	8.759	8.529	8.812	9,620,455	8.6693	1.54%
2014-10-06	9.740	9.740	9.750	9.360	9.790	11,371,000	109,576,165	9.6365	8.626	8.626	8.635	8.290	8.671	12,838,941	8.5347	6.10%
2014-10-03	9.180	9.180	9.190	8.450	9.280	12,505,500	111,274,425	8.8980	8.130	8.130	8.139	7.484	8.219	14,119,899	7.8807	2.00%
2014-09-30	9.000	9.000	9.010	8.150	9.050	12,869,500	112,700,777	8.7572	7.971	7.971	7.980	7.218	8.015	14,530,890	7.7559	8.96%
2014-09-29	8.260	8.240	8.250	8.150	8.600	6,912,425	57,104,275	8.2611	7.316	7.298	7.307	7.218	7.617	7,804,785	7.3166	-3.84%
2014-09-26	8.590	8.600	8.610	8.280	8.720	3,076,500	26,438,437	8.5937	7.608	7.617	7.626	7.333	7.723	3,473,661	7.6111	-2.16%
2014-09-25	8.780	8.780	8.790	8.570	8.870	4,043,900	35,317,746	8.7336	7.776	7.776	7.785	7.590	7.856	4,565,948	7.7350	0.34%
2014-09-24	8.750	8.750	8.760	8.110	8.940	9,709,047	83,006,775	8.5494	7.750	7.750	7.758	7.183	7.918	10,962,438	7.5719	7.36%
2014-09-23	8.150	8.150	8.160	8.030	8.230	2,271,500	18,534,633	8.1596	7.218	7.218	7.227	7.112	7.289	2,564,740	7.2267	-0.12%
2014-09-22	8.160	8.150	8.170	8.070	8.180	2,146,159	17,478,009	8.1439	7.227	7.218	7.236	7.147	7.245	2,423,218	7.2127	-0.37%
2014-09-19	8.190	8.180	8.190	8.020	8.250	4,095,500	33,513,932	8.1831	7.254	7.245	7.254	7.103	7.307	4,624,209	7.2475	1.24%
2014-09-18	8.090	8.080	8.090	7.950	8.230	4,331,736	35,184,835	8.1226	7.165	7.156	7.165	7.041	7.289	4,890,942	7.1939	-0.98%
2014-09-17	8.170	8.160	8.170	7.750	8.240	6,356,520	51,777,322	8.1455	7.236	7.227	7.236	6.864	7.298	7,177,116	7.2142	5.56%
2014-09-16	7.740	7.730	7.740	7.620	8.020	3,529,300	27,603,042	7.8211	6.855	6.846	6.855	6.749	7.103	3,984,915	6.9269	-2.15%
2014-09-15	7.910	7.900	7.910	7.880	8.270	5,039,230	40,395,485	8.0162	7.006	6.997	7.006	6.979	7.324	5,689,770	7.0997	-3.77%
2014-09-12	8.220	8.200	8.220	8.120	8.340	3,420,333	28,102,812	8.2164	7.280	7.262	7.280	7.192	7.386	3,861,881	7.2770	0.37%
2014-09-11	8.190	8.190	8.200	8.050	8.370	4,968,833	40,842,108	8.2197	7.254	7.254	7.262	7.130	7.413	5,610,285	7.2799	2.37%
2014-09-10	8.000	8.000	8.010	7.510	8.130	9,019,100	71,648,159	7.9440	7.085	7.085	7.094	6.651	7.200	10,183,422	7.0358	3.09%
2014-09-08	7.760	7.760	7.770	7.710	8.130	5,243,000	41,197,378	7.8576	6.873	6.873	6.882	6.828	7.200	5,919,846	6.9592	-2.39%
2014-09-05	7.950	7.940	7.980	7.940	8.580	12,448,000	102,245,836	8.2138	7.041	7.032	7.068	7.032	7.599	14,054,976	7.2747	-2.09%
2014-09-04	8.120	8.120	8.130	7.700	8.280	10,926,000	87,985,158	8.0528	7.192	7.192	7.200	6.820	7.333	12,336,493	7.1321	8.56%
2014-09-03	7.480	7.470	7.500	7.360	7.550	4,038,500	30,131,160	7.4610	6.625	6.616	6.642	6.518	6.687	4,559,851	6.6079	-0.66%
2014-09-02	7.530	7.510	7.540	7.350	7.600	2,651,592	19,857,016	7.4887	6.669	6.651	6.678	6.510	6.731	2,993,900	6.6325	-0.53%
2014-09-01	7.570	7.570	7.580	7.200	7.640	7,502,500	56,374,937	7.5142	6.704	6.704	6.713	6.377	6.766	8,471,036	6.6550	5.14%
2014-08-29	7.200	7.170	7.200	7.020	7.210	4,486,500	32,055,633	7.1449	6.377	6.350	6.377	6.217	6.386	5,065,685	6.3280	0.84%
2014-08-28	7.140	7.130	7.160	7.070	7.290	2,693,000	19,276,920	7.1582	6.324	6.315	6.341	6.262	6.456	3,040,653	6.3397	-0.56%
2014-08-27	7.180	7.170	7.180	7.080	7.280	3,110,000	22,406,936	7.2048	6.359	6.350	6.359	6.271	6.448	3,511,486	6.3810	0.00%
2014-08-26	7.180	7.160	7.190	6.940	7.370	14,584,172	104,951,355	7.1963	6.359	6.341	6.368	6.147	6.527	16,466,918	6.3735	3.46%
2014-08-25	6.940	6.930	6.950	6.820	7.100	17,502,035	121,177,074	6.9236	6.147	6.138	6.155	6.040	6.288	19,761,463	6.1320	5.79%
2014-08-22	6.560	6.560	6.590	6.460	6.730	5,881,300	38,572,253	6.5585	5.810	5.810	5.837	5.721	5.961	6,640,547	5.8086	-1.94%
2014-08-21	6.690	6.680	6.690	6.640	6.700	1,764,000	11,771,828	6.6734	5.925	5.916	5.925	5.881	5.934	1,991,724	5.9104	-0.15%
2014-08-20	6.700	6.680	6.750	6.560	6.750	4,264,500	28,505,565	6.6844	5.934	5.916	5.978	5.810	5.978	4,815,026	5.9201	1.36%
2014-08-19	6.610	6.610	6.630	6.510	6.700	4,247,500	28,093,127	6.6140	5.854	5.854	5.872	5.766	5.934	4,795,832	5.8578	0.61%
2014-08-18	6.570	6.550	6.570	6.480	6.700	1,857,000	12,187,931	6.5632	5.819	5.801	5.819	5.739	5.934	2,096,730	5.8128	-0.30%
2014-08-15	6.590	6.590	6.600	6.480	6.700	2,293,500	15,084,802	6.5772	5.837	5.837	5.845	5.739	5.934	2,589,580	5.8252	-0.75%
2014-08-14	6.640	6.630	6.690	6.580	6.880	6,368,000	42,787,920	6.7192	5.881	5.872	5.925	5.828	6.093	7,190,078	5.9510	-0.90%
2014-08-13	6.700	6.680	6.700	6.280	6.700	10,917,000	71,566,520	6.5555	5.934	5.916	5.934	5.562	5.934	12,326,332	5.8060	3.55%
2014-08-12	6.470	6.470	6.480	5.920	6.490	7,955,500	50,095,583	6.2970	5.730	5.730	5.739	5.243	5.748	8,982,516	5.5770	7.65%
2014-08-11	6.010	6.010	6.030	5.910	6.090	3,461,500	20,857,400	6.0255	5.323	5.323	5.341	5.234	5.394	3,908,363	5.3366	1.69%
2014-08-08	5.910	5.910	5.920	5.880	6.000	1,798,000	10,617,478	5.9052	5.234	5.234	5.243	5.208	5.314	2,030,113	5.2300	-1.01%
2014-08-07	5.970	5.950	5.970	5.870	6.080	4,093,380	24,315,597	5.9402	5.287	5.270	5.287	5.199	5.385	4,621,815	5.2610	-0.50%
2014-08-06	6.000	5.990	6.000	5.890	6.050	3,199,000	19,101,047	5.9709	5.314	5.305	5.314	5.217	5.358	3,611,975	5.2883	-1.15%
2014-08-05	6.070	6.060	6.070	5.930	6.180	9,961,000	60,621,575	6.0859	5.376	5.367	5.376	5.252	5.473	11,246,917	5.3901	2.02%
2014-08-04	5.950	5.940	5.950	5.680	5.950	4,866,900	28,639,901	5.8846	5.270	5.261	5.270	5.031	5.270	5,495,193	5.2118	5.12%
2014-08-01	5.660	5.660	5.670	5.580	5.720	5,549,500	31,310,026	5.6420	5.013	5.013	5.022	4.942	5.066	6,265,913	4.9969	-1.22%
2014-07-31	5.730	5.720	5.730	5.660	5.750	3,084,000	17,572,995	5.6981	5.075	5.066	5.075	5.013	5.093	3,482,129	5.0466	0.17%
2014-07-30	5.720	5.690	5.720	5.630	5.930	9,316,000	53,230,916	5.7139	5.066	5.039	5.066	4.986	5.252	10,518,650	5.0606	-1.72%
2014-07-29	5.820	5.820	5.830	5.730	5.940	4,250,683	24,839,600	5.8437	5.155	5.155	5.163	5.075	5.261	4,799,425	5.1755	-0.85%
2014-07-28	5.870	5.880	5.910	5.870	6.140	7,372,250	43,971,577	5.9645	5.199	5.208	5.234	5.199	5.438	8,323,972	5.2825	-2.98%
2014-07-25	6.050	6.060	6.070	5.850	6.100	8,144,000	49,219,012	6.0436	5.358	5.367	5.376	5.181	5.403	9,195,351	5.3526	3.77%
2014-07-24	5.830	5.820	5.830	5.820	6.040	6,931,746	40,885,253	5.8983	5.163	5.155	5.163	5.155	5.349	7,826,601	5.2239	-2.02%
2014-07-23	5.950	5.950	5.960	5.900	6.180	6,413,500	38,578,947	6.0153	5.270	5.270	5.279	5.225	5.473	7,241,452	5.3275	-2.46%
2014-07-22	6.100	6.100	6.110	6.050	6.260	3,666,000	22,462,322	6.1272	5.403	5.403	5.411	5.358	5.544	4,139,263	5.4266	-1.93%
2014-07-21	6.220	6.220	6.250	6.160	6.350	3,514,500	21,975,922	6.2529	5.509	5.509	5.535	5.456	5.624	3,968,205	5.5380	-1.27%
2014-07-18	6.300	6.280	6.300	6.180	6.400	4,602,645	28,991,367	6.2988	5.580	5.562	5.580	5.473	5.668	5,196,824	5.5787	-1.56%
2014-07-17	6.400	6.390	6.400	6.350	6.550	4,608,000	29,738,537	6.4537	5.668	5.659	5.668	5.624	5.801	5,202,870	5.7158	-0.62%
2014-07-16	6.440	6.430	6.460	6.400	6.680	4,166,000	27,124,990	6.5110	5.704	5.695	5.721	5.668	5.916	4,703,810	5.7666	-2.42%
2014-07-15	6.600	6.580	6.610	6.480	6.640	1,675,000	11,065,127	6.6060	5.845	5.828	5.854	5.739	5.881	1,891,234	5.8507	1.23%
2014-07-14	6.520	6.510	6.520	6.410	6.590	2,632,500	17,140,945	6.5113	5.775	5.766	5.775	5.677	5.837	2,972,343	5.7668	1.09%
2014-07-11	6.450	6.430	6.450	6.370	6.550	2,836,400	18,295,087	6.4501	5.713	5.695	5.713	5.642	5.801	3,202,565	5.7126	-0.77%
2014-07-10	6.500	6.480	6.500	6.380	6.670	6,415,500	41,943,867	6.5379	5.757	5.739	5.757	5.651	5.907	7,243,710	5.7904	1.88%
2014-07-09	6.380	6.390	6.400	6.360	6.610	5,836,500	37,701,622	6.4596	5.651	5.659	5.668	5.633	5.854	6,589,964	5.7211	-3.63%
2014-07-08	6.620	6.590	6.630	6.430	6.680	4,997,600	33,037,814	6.6107	5.863	5.837	5.872	5.695	5.916	5,642,766	5.8549	0.30%
2014-07-07	6.600	6.600	6.620	6.590	6.720	2,606,500	17,302,105	6.6381	5.845	5.845	5.863	5.837	5.952	2,942,986	5.8791	-0.60%
2014-07-04	6.640	6.640	6.650	6.590	6.790	4,098,500	27,321,758	6.6663	5.881	5.881	5.890	5.837	6.014	4,627,596	5.9041	-1.34%
2014-07-03	6.730	6.720	6.750	6.530	6.880	11,107,500	74,567,456	6.7133	5.961	5.952	5.978	5.783	6.093	12,541,424	5.9457	1.51%
2014-07-02	6.630	6.620	6.630	6.600	6.740	4,962,000	33,099,698	6.6706	5.872	5.863	5.872	5.845	5.969	5,602,570	5.9079	0.00%
2014-06-30	6.630	6.620	6.650	6.560	6.770	5,198,367	34,497,906	6.6363	5.872	5.863	5.890	5.810	5.996	5,869,451	5.8775	-1.25%
2014-06-27	6.750	6.750	6.760	6.610	6.790	5,123,500	34,557,789	6.7450	5.946	5.946	5.955	5.823	5.981	5,816,137	5.9417	1.05%
2014-06-26	6.680	6.660	6.690	6.550	6.730	5,795,000	38,733,500	6.6840	5.884	5.867	5.893	5.770	5.929	6,578,416	5.8880	3.09%
2014-06-25	6.480	6.470	6.500	6.410	6.670	5,718,500	37,542,844	6.5652	5.708	5.699	5.726	5.647	5.876	6,491,574	5.7833	-1.52%
2014-06-24	6.580	6.580	6.590	6.350	6.630	6,671,500	43,875,831	6.5766	5.796	5.796	5.805	5.594	5.840	7,573,408	5.7934	3.62%
2014-06-23	6.350	6.350	6.360	6.200	6.690	11,799,000	77,102,591	6.5347	5.594	5.594	5.603	5.462	5.893	13,394,086	5.7565	1.93%
2014-06-20	6.230	6.230	6.260	6.160	6.500	8,530,000	53,185,589	6.2351	5.488	5.488	5.515	5.426	5.726	9,683,156	5.4926	-4.30%
2014-06-19	6.510	6.490	6.510	6.200	6.600	19,778,000	127,737,196	6.4585	5.735	5.717	5.735	5.462	5.814	22,451,753	5.6894	5.17%
2014-06-18	6.190	6.190	6.200	6.010	6.250	11,416,500	70,057,131	6.1365	5.453	5.453	5.462	5.294	5.506	12,959,876	5.4057	3.34%
2014-06-17	5.990	5.990	6.010	5.980	6.100	7,395,500	44,755,588	6.0517	5.277	5.277	5.294	5.268	5.374	8,395,284	5.3310	0.17%
2014-06-16	5.980	5.970	5.980	5.870	6.050	8,586,427	51,310,282	5.9757	5.268	5.259	5.268	5.171	5.330	9,747,211	5.2641	2.22%
2014-06-13	5.850	5.840	5.850	5.810	5.990	2,976,500	17,502,379	5.8802	5.153	5.145	5.153	5.118	5.277	3,378,888	5.1799	-1.02%
2014-06-12	5.910	5.890	5.910	5.770	5.940	5,334,150	31,331,112	5.8737	5.206	5.189	5.206	5.083	5.233	6,055,264	5.1742	1.90%
2014-06-11	5.800	5.800	5.820	5.740	5.870	6,110,831	35,479,888	5.8061	5.109	5.109	5.127	5.056	5.171	6,936,943	5.1146	0.00%
2014-06-10	5.800	5.790	5.800	5.640	5.890	7,252,782	41,942,659	5.7830	5.109	5.100	5.109	4.968	5.189	8,233,273	5.0943	2.29%
2014-06-09	5.670	5.640	5.670	5.570	5.750	6,378,500	36,174,180	5.6713	4.995	4.968	4.995	4.907	5.065	7,240,798	4.9959	2.35%
2014-06-06	5.540	5.510	5.540	5.490	5.660	3,907,000	21,763,994	5.5705	4.880	4.854	4.880	4.836	4.986	4,435,180	4.9071	-0.18%
2014-06-05	5.550	5.550	5.560	5.360	5.620	11,337,750	63,004,710	5.5571	4.889	4.889	4.898	4.722	4.951	12,870,480	4.8953	3.35%
2014-06-04	5.370	5.380	5.400	5.350	5.480	5,372,000	28,952,872	5.3896	4.730	4.739	4.757	4.713	4.827	6,098,231	4.7477	-0.74%
2014-06-03	5.410	5.410	5.420	5.090	5.480	13,121,500	70,090,768	5.3417	4.766	4.766	4.775	4.484	4.827	14,895,372	4.7055	6.50%
2014-05-30	5.080	5.080	5.100	4.960	5.280	4,788,000	24,624,947	5.1431	4.475	4.475	4.493	4.369	4.651	5,435,281	4.5306	-2.31%
2014-05-29	5.200	5.180	5.200	5.080	5.500	11,679,000	60,747,879	5.2015	4.581	4.563	4.581	4.475	4.845	13,257,863	4.5820	2.77%
2014-05-28	5.060	5.060	5.080	4.840	5.100	6,295,500	31,675,590	5.0315	4.457	4.457	4.475	4.264	4.493	7,146,577	4.4323	3.90%
2014-05-27	4.870	4.870	4.890	4.730	4.900	2,092,500	10,123,305	4.8379	4.290	4.290	4.308	4.167	4.316	2,375,381	4.2618	-0.41%
2014-05-26	4.890	4.870	4.900	4.760	4.960	2,166,000	10,547,895	4.8698	4.308	4.290	4.316	4.193	4.369	2,458,818	4.2898	0.62%
2014-05-23	4.860	4.850	4.860	4.710	4.920	3,236,250	15,690,995	4.8485	4.281	4.272	4.281	4.149	4.334	3,673,753	4.2711	2.75%
2014-05-22	4.730	4.720	4.730	4.660	4.750	1,678,500	7,902,408	4.7080	4.167	4.158	4.167	4.105	4.184	1,905,413	4.1473	1.28%
2014-05-21	4.670	4.660	4.670	4.480	4.700	3,894,500	18,082,093	4.6430	4.114	4.105	4.114	3.946	4.140	4,420,991	4.0901	3.09%
2014-05-20	4.530	4.510	4.530	4.460	4.570	2,115,000	9,577,639	4.5284	3.991	3.973	3.991	3.929	4.026	2,400,923	3.9891	0.44%
2014-05-19	4.510	4.500	4.510	4.420	4.640	1,943,500	8,757,659	4.5061	3.973	3.964	3.973	3.894	4.087	2,206,238	3.9695	-0.22%
2014-05-16	4.520	4.510	4.520	4.390	4.530	1,467,700	6,609,865	4.5036	3.982	3.973	3.982	3.867	3.991	1,666,116	3.9672	0.22%
2014-05-15	4.510	4.500	4.520	4.480	4.550	2,684,000	12,104,772	4.5100	3.973	3.964	3.982	3.946	4.008	3,046,845	3.9729	-0.44%
2014-05-14	4.530	4.530	4.540	4.450	4.570	2,721,500	12,290,946	4.5162	3.991	3.991	3.999	3.920	4.026	3,089,415	3.9784	0.00%
2014-05-13	4.530	4.510	4.560	4.360	4.590	4,993,000	22,383,682	4.4830	3.991	3.973	4.017	3.841	4.043	5,667,995	3.9491	2.95%
2014-05-12	4.400	4.370	4.390	4.220	4.410	6,895,100	29,902,077	4.3367	3.876	3.850	3.867	3.717	3.885	7,827,236	3.8203	3.53%
2014-05-09	4.250	4.230	4.250	4.150	4.380	8,786,000	37,288,792	4.2441	3.744	3.726	3.744	3.656	3.858	9,973,764	3.7387	0.47%
2014-05-08	4.230	4.210	4.220	4.200	4.650	12,082,500	52,497,182	4.3449	3.726	3.709	3.717	3.700	4.096	13,715,912	3.8275	-8.44%
2014-05-07	4.620	4.590	4.620	4.510	4.670	2,836,500	13,011,242	4.5871	4.070	4.043	4.070	3.973	4.114	3,219,961	4.0408	-0.43%
2014-05-05	4.640	4.620	4.640	4.560	4.690	2,518,500	11,665,030	4.6317	4.087	4.070	4.087	4.017	4.131	2,858,972	4.0801	0.43%
2014-05-02	4.620	4.610	4.620	4.590	4.960	4,576,500	21,367,420	4.6689	4.070	4.061	4.070	4.043	4.369	5,195,189	4.1129	-3.35%
2014-04-30	4.780	4.740	4.770	4.570	4.840	5,527,500	25,976,660	4.6995	4.211	4.176	4.202	4.026	4.264	6,274,753	4.1399	-0.62%
2014-04-29	4.810	4.800	4.830	4.700	4.840	3,325,500	15,824,000	4.7584	4.237	4.228	4.255	4.140	4.264	3,775,068	4.1917	1.26%
2014-04-28	4.750	4.700	4.750	4.660	5.010	8,366,000	40,095,385	4.7927	4.184	4.140	4.184	4.105	4.413	9,496,985	4.2219	-5.00%
2014-04-25	5.000	4.990	5.000	4.960	5.150	3,095,000	15,545,792	5.0229	4.405	4.396	4.405	4.369	4.537	3,513,408	4.4247	-2.72%
2014-04-24	5.140	5.140	5.150	5.010	5.200	3,984,500	20,460,647	5.1351	4.528	4.528	4.537	4.413	4.581	4,523,157	4.5235	1.98%
2014-04-23	5.040	5.040	5.060	5.040	5.210	2,514,000	12,759,330	5.0753	4.440	4.440	4.457	4.440	4.590	2,853,863	4.4709	-2.51%
2014-04-22	5.170	5.170	5.180	5.040	5.200	1,765,500	9,092,750	5.1502	4.554	4.554	4.563	4.440	4.581	2,004,175	4.5369	1.77%
2014-04-17	5.080	5.080	5.090	5.040	5.170	2,482,500	12,700,850	5.1162	4.475	4.475	4.484	4.440	4.554	2,818,105	4.5069	0.99%
2014-04-16	5.030	5.020	5.030	4.980	5.170	3,933,000	19,909,010	5.0620	4.431	4.422	4.431	4.387	4.554	4,464,695	4.4592	-0.20%
2014-04-15	5.040	5.030	5.040	4.990	5.230	6,423,900	32,663,670	5.0847	4.440	4.431	4.440	4.396	4.607	7,292,336	4.4792	-0.40%
2014-04-14	5.060	5.060	5.070	4.940	5.200	3,448,000	17,407,565	5.0486	4.457	4.457	4.466	4.352	4.581	3,914,129	4.4474	-1.56%
2014-04-11	5.140	5.140	5.150	5.070	5.250	8,130,000	42,102,903	5.1787	4.528	4.528	4.537	4.466	4.625	9,229,080	4.5620	-3.56%
2014-04-10	5.330	5.320	5.340	5.190	5.520	23,333,000	124,584,403	5.3394	4.695	4.686	4.704	4.572	4.863	26,487,347	4.7035	-0.19%
2014-04-09	5.340	5.330	5.340	4.950	5.360	38,070,000	197,409,642	5.1854	4.704	4.695	4.704	4.361	4.722	43,216,615	4.5679	9.20%
2014-04-08	4.890	4.900	4.920	4.670	4.960	11,482,000	56,098,411	4.8858	4.308	4.316	4.334	4.114	4.369	13,034,231	4.3039	3.38%
2014-04-07	4.730	4.710	4.730	4.660	4.890	3,274,500	15,506,835	4.7356	4.167	4.149	4.167	4.105	4.308	3,717,174	4.1717	-2.67%
2014-04-04	4.860	4.840	4.850	4.830	4.980	5,203,500	25,491,602	4.8989	4.281	4.264	4.272	4.255	4.387	5,906,952	4.3155	-2.80%
2014-04-03	5.000	4.990	5.000	4.650	5.000	12,718,000	61,688,515	4.8505	4.405	4.396	4.405	4.096	4.405	14,437,324	4.2728	5.04%
2014-04-02	4.760	4.760	4.770	4.530	4.790	10,423,000	49,008,585	4.7020	4.193	4.193	4.202	3.991	4.220	11,832,067	4.1420	5.08%
2014-04-01	4.530	4.510	4.530	4.410	4.750	7,744,000	35,474,307	4.5809	3.991	3.973	3.991	3.885	4.184	8,790,898	4.0353	-0.22%
2014-03-31	4.540	4.500	4.550	4.420	4.550	3,212,000	14,468,265	4.5044	3.999	3.964	4.008	3.894	4.008	3,646,225	3.9680	0.89%
2014-03-28	4.500	4.500	4.510	4.320	4.520	8,446,385	37,608,692	4.4526	3.964	3.964	3.973	3.806	3.982	9,588,237	3.9224	5.88%
2014-03-27	4.250	4.250	4.270	4.220	4.630	10,937,500	47,176,713	4.3133	3.744	3.744	3.761	3.717	4.079	12,416,121	3.7996	-5.97%
2014-03-26	4.520	4.510	4.520	4.490	4.640	5,074,564	23,200,863	4.5720	3.982	3.973	3.982	3.955	4.087	5,760,585	4.0275	-1.09%
2014-03-25	4.570	4.560	4.570	4.220	4.640	7,866,000	35,766,281	4.5469	4.026	4.017	4.026	3.717	4.087	8,929,391	4.0055	0.66%
2014-03-24	4.540	4.530	4.540	4.480	4.750	5,701,130	26,060,559	4.5711	3.999	3.991	3.999	3.946	4.184	6,471,856	4.0268	-2.58%
2014-03-21	4.660	4.650	4.690	4.640	4.830	8,555,600	40,299,690	4.7103	4.105	4.096	4.131	4.087	4.255	9,712,216	4.1494	-0.21%
2014-03-20	4.670	4.670	4.680	4.660	5.080	40,133,500	197,209,354	4.9138	4.114	4.114	4.123	4.105	4.475	45,559,076	4.3287	0.86%
2014-03-19	4.630	4.630	4.650	4.490	4.710	11,565,001	53,440,319	4.6209	4.079	4.079	4.096	3.955	4.149	13,128,453	4.0706	3.81%
2014-03-18	4.460	4.450	4.480	4.440	4.520	3,531,400	15,800,483	4.4743	3.929	3.920	3.946	3.911	3.982	4,008,804	3.9414	0.22%
2014-03-17	4.450	4.440	4.450	4.370	4.460	3,148,000	13,943,407	4.4293	3.920	3.911	3.920	3.850	3.929	3,573,573	3.9018	0.23%
2014-03-14	4.440	4.430	4.450	4.370	4.500	6,587,000	29,163,975	4.4275	3.911	3.902	3.920	3.850	3.964	7,477,485	3.9002	-2.42%
2014-03-13	4.550	4.510	4.550	4.420	4.640	7,147,500	32,624,405	4.5644	4.008	3.973	4.008	3.894	4.087	8,113,758	4.0209	-0.87%
2014-03-12	4.590	4.570	4.590	4.480	4.640	8,898,500	40,681,090	4.5717	4.043	4.026	4.043	3.946	4.087	10,101,472	4.0272	-1.08%
2014-03-11	4.640	4.630	4.640	4.570	4.740	8,140,500	37,971,800	4.6646	4.087	4.079	4.087	4.026	4.176	9,241,000	4.1091	1.09%
2014-03-10	4.590	4.560	4.590	4.520	4.670	3,799,400	17,433,240	4.5884	4.043	4.017	4.043	3.982	4.114	4,313,034	4.0420	-1.71%
2014-03-07	4.670	4.660	4.680	4.500	4.740	11,097,000	51,414,555	4.6332	4.114	4.105	4.123	3.964	4.176	12,597,184	4.0814	3.78%
2014-03-06	4.500	4.500	4.510	4.460	4.650	8,522,900	38,505,707	4.5179	3.964	3.964	3.973	3.929	4.096	9,675,096	3.9799	-2.39%
2014-03-05	4.610	4.600	4.620	4.500	4.630	8,348,000	38,153,050	4.5703	4.061	4.052	4.070	3.964	4.079	9,476,551	4.0260	3.13%
2014-03-04	4.470	4.460	4.470	4.320	4.530	5,636,500	25,220,400	4.4745	3.938	3.929	3.938	3.806	3.991	6,398,488	3.9416	-0.89%
2014-03-03	4.510	4.500	4.510	4.430	4.580	7,760,000	35,024,441	4.5135	3.973	3.964	3.973	3.902	4.035	8,809,061	3.9760	0.00%
2014-02-28	4.510	4.510	4.520	4.410	4.620	13,180,500	59,837,790	4.5399	3.973	3.973	3.982	3.885	4.070	14,962,348	3.9992	1.35%
2014-02-27	4.450	4.450	4.460	4.400	4.550	11,032,000	49,343,555	4.4728	3.920	3.920	3.929	3.876	4.008	12,523,396	3.9401	-0.22%
2014-02-26	4.460	4.450	4.460	4.280	4.510	11,131,500	49,438,882	4.4413	3.929	3.920	3.929	3.770	3.973	12,636,348	3.9124	3.24%
2014-02-25	4.320	4.320	4.330	4.310	4.500	10,648,000	46,473,175	4.3645	3.806	3.806	3.814	3.797	3.964	12,087,484	3.8447	-2.26%
2014-02-24	4.420	4.410	4.420	4.130	4.460	22,413,000	96,534,405	4.3071	3.894	3.885	3.894	3.638	3.929	25,442,974	3.7941	7.02%
2014-02-21	4.130	4.120	4.130	3.970	4.150	6,582,500	26,934,376	4.0918	3.638	3.629	3.638	3.497	3.656	7,472,376	3.6045	5.09%
2014-02-20	3.930	3.920	3.930	3.900	4.140	5,783,000	23,205,472	4.0127	3.462	3.453	3.462	3.436	3.647	6,564,793	3.5348	-2.48%
2014-02-19	4.030	4.040	4.050	4.020	4.180	6,532,000	26,596,275	4.0717	3.550	3.559	3.568	3.541	3.682	7,415,049	3.5868	-1.71%
2014-02-18	4.100	4.090	4.110	4.070	4.210	4,860,000	19,976,622	4.1104	3.612	3.603	3.621	3.585	3.709	5,517,015	3.6209	-2.84%
2014-02-17	4.220	4.220	4.230	4.120	4.260	4,817,000	20,344,835	4.2235	3.717	3.717	3.726	3.629	3.753	5,468,202	3.7206	1.69%
2014-02-14	4.150	4.150	4.160	4.130	4.220	2,772,500	11,539,465	4.1621	3.656	3.656	3.665	3.638	3.717	3,147,309	3.6665	-0.95%
2014-02-13	4.190	4.180	4.190	4.150	4.320	7,490,500	31,770,470	4.2414	3.691	3.682	3.691	3.656	3.806	8,503,127	3.7363	0.96%
2014-02-12	4.150	4.150	4.160	4.140	4.200	3,957,500	16,479,374	4.1641	3.656	3.656	3.665	3.647	3.700	4,492,507	3.6682	0.48%
2014-02-11	4.130	4.120	4.130	4.120	4.240	6,762,500	28,360,814	4.1938	3.638	3.629	3.638	3.629	3.735	7,676,710	3.6944	0.24%
2014-02-10	4.120	4.120	4.130	3.990	4.390	15,265,000	64,780,021	4.2437	3.629	3.629	3.638	3.515	3.867	17,328,648	3.7383	1.73%
2014-02-07	4.050	4.050	4.070	4.040	4.190	8,089,500	33,319,125	4.1188	3.568	3.568	3.585	3.559	3.691	9,183,105	3.6283	-0.74%
2014-02-06	4.080	4.070	4.080	3.990	4.240	20,475,500	84,654,054	4.1344	3.594	3.585	3.594	3.515	3.735	23,243,546	3.6420	2.00%
2014-02-05	4.000	4.010	4.030	3.760	4.090	22,412,500	88,503,540	3.9488	3.524	3.532	3.550	3.312	3.603	25,442,406	3.4786	8.70%
2014-02-04	3.680	3.680	3.690	3.610	3.770	5,323,500	19,572,995	3.6767	3.242	3.242	3.251	3.180	3.321	6,043,174	3.2389	-4.42%
2014-01-30	3.850	3.840	3.860	3.650	3.900	4,322,500	16,386,420	3.7910	3.392	3.383	3.400	3.215	3.436	4,906,851	3.3395	1.85%
2014-01-29	3.780	3.770	3.780	3.680	3.780	3,722,500	13,937,280	3.7441	3.330	3.321	3.330	3.242	3.330	4,225,738	3.2982	3.56%
2014-01-28	3.650	3.640	3.650	3.550	3.690	4,986,500	18,043,630	3.6185	3.215	3.207	3.215	3.127	3.251	5,660,616	3.1876	1.11%
2014-01-27	3.610	3.610	3.630	3.600	3.710	10,432,500	38,043,515	3.6466	3.180	3.180	3.198	3.171	3.268	11,842,851	3.2124	-5.25%
2014-01-24	3.810	3.790	3.810	3.780	3.920	4,919,500	18,830,215	3.8277	3.356	3.339	3.356	3.330	3.453	5,584,558	3.3718	-3.05%
2014-01-23	3.930	3.910	3.920	3.830	3.980	7,524,800	29,573,733	3.9302	3.462	3.444	3.453	3.374	3.506	8,542,064	3.4621	1.55%
2014-01-22	3.870	3.870	3.880	3.790	3.920	5,253,000	20,348,620	3.8737	3.409	3.409	3.418	3.339	3.453	5,963,144	3.4124	1.04%
2014-01-21	3.830	3.810	3.830	3.800	3.940	4,229,500	16,319,825	3.8586	3.374	3.356	3.374	3.347	3.471	4,801,279	3.3991	0.79%
2014-01-20	3.800	3.770	3.800	3.660	3.830	4,594,500	17,325,505	3.7709	3.347	3.321	3.347	3.224	3.374	5,215,622	3.3218	1.06%
2014-01-17	3.760	3.760	3.770	3.700	3.870	9,228,000	34,721,840	3.7627	3.312	3.312	3.321	3.259	3.409	10,475,517	3.3146	-1.57%
2014-01-16	3.820	3.810	3.820	3.800	3.970	5,377,000	20,743,172	3.8578	3.365	3.356	3.365	3.347	3.497	6,103,907	3.3983	-2.80%
2014-01-15	3.930	3.930	3.940	3.800	3.940	7,609,300	29,580,272	3.8874	3.462	3.462	3.471	3.347	3.471	8,637,988	3.4244	3.15%
2014-01-14	3.810	3.800	3.820	3.790	3.880	6,090,000	23,316,862	3.8287	3.356	3.347	3.365	3.339	3.418	6,913,296	3.3728	-1.80%
2014-01-13	3.880	3.870	3.880	3.860	3.970	8,408,000	32,938,929	3.9176	3.418	3.409	3.418	3.400	3.497	9,544,663	3.4510	0.52%
2014-01-10	3.860	3.850	3.860	3.850	4.280	28,910,800	115,195,617	3.9845	3.400	3.392	3.400	3.392	3.770	32,819,200	3.5100	-9.81%
2014-01-09	4.280	4.260	4.280	4.240	4.460	7,730,183	33,623,371	4.3496	3.770	3.753	3.770	3.735	3.929	8,775,213	3.8316	-0.23%
2014-01-08	4.290	4.280	4.290	4.220	4.380	11,279,000	48,569,013	4.3061	3.779	3.770	3.779	3.717	3.858	12,803,788	3.7933	1.42%
2014-01-07	4.230	4.220	4.230	4.160	4.460	9,715,350	41,484,975	4.2700	3.726	3.717	3.726	3.665	3.929	11,028,751	3.7615	-4.51%
2014-01-06	4.430	4.410	4.430	4.350	4.580	6,517,500	28,855,835	4.4274	3.902	3.885	3.902	3.832	4.035	7,398,589	3.9002	-1.77%
2014-01-03	4.510	4.510	4.520	4.480	4.620	8,805,000	39,989,425	4.5417	3.973	3.973	3.982	3.946	4.070	9,995,332	4.0008	-3.22%
2014-01-02	4.660	4.660	4.670	4.420	4.720	10,039,500	46,225,293	4.6043	4.105	4.105	4.114	3.894	4.158	11,396,722	4.0560	3.33%
2013-12-31	4.510	4.500	4.510	4.430	4.530	3,964,307	17,825,604	4.4965	3.973	3.964	3.973	3.902	3.991	4,500,235	3.9610	1.58%
2013-12-30	4.440	4.420	4.440	4.300	4.540	5,303,000	23,623,621	4.4548	3.911	3.894	3.911	3.788	3.999	6,019,903	3.9243	1.14%
2013-12-27	4.390	4.380	4.390	4.310	4.500	6,275,000	27,327,555	4.3550	3.867	3.858	3.867	3.797	3.964	7,123,306	3.8364	-0.90%
2013-12-24	4.430	4.420	4.430	4.370	4.470	2,085,489	9,209,655	4.4161	3.902	3.894	3.902	3.850	3.938	2,367,423	3.8902	0.23%
2013-12-23	4.420	4.400	4.420	4.390	4.570	5,178,000	22,993,760	4.4407	3.894	3.876	3.894	3.867	4.026	5,878,005	3.9118	-2.64%
2013-12-20	4.540	4.520	4.540	4.300	4.570	6,541,400	28,975,023	4.4295	3.999	3.982	3.999	3.788	4.026	7,425,720	3.9020	2.71%
2013-12-19	4.420	4.420	4.450	4.410	4.770	7,896,573	36,283,290	4.5948	3.894	3.894	3.920	3.885	4.202	8,964,097	4.0476	-3.70%
2013-12-18	4.590	4.590	4.600	4.540	4.780	13,617,500	63,643,712	4.6737	4.043	4.043	4.052	3.999	4.211	15,458,426	4.1171	1.77%
2013-12-17	4.510	4.500	4.510	4.460	4.610	5,663,500	25,728,525	4.5429	3.973	3.964	3.973	3.929	4.061	6,429,138	4.0019	2.27%
2013-12-16	4.410	4.400	4.410	4.410	4.540	5,429,052	24,201,799	4.4578	3.885	3.876	3.885	3.885	3.999	6,162,996	3.9270	-2.65%
2013-12-13	4.530	4.520	4.530	4.400	4.720	19,156,500	87,945,810	4.5909	3.991	3.982	3.991	3.876	4.158	21,746,233	4.0442	3.19%
2013-12-12	4.390	4.380	4.390	4.370	4.560	8,287,000	36,931,947	4.4566	3.867	3.858	3.867	3.850	4.017	9,407,305	3.9259	-1.13%
2013-12-11	4.440	4.420	4.440	4.380	4.600	12,127,000	53,841,897	4.4398	3.911	3.894	3.911	3.858	4.052	13,766,428	3.9111	-3.06%
2013-12-10	4.580	4.580	4.590	4.480	4.650	11,370,500	51,969,831	4.5706	4.035	4.035	4.043	3.946	4.096	12,907,658	4.0263	1.10%
2013-12-09	4.530	4.520	4.530	4.500	4.780	16,196,500	74,406,365	4.5940	3.991	3.982	3.991	3.964	4.211	18,386,076	4.0469	-1.31%
2013-12-06	4.590	4.590	4.600	4.520	4.890	54,992,500	260,030,470	4.7285	4.043	4.043	4.052	3.982	4.308	62,426,838	4.1654	2.00%
2013-12-05	4.500	4.490	4.500	3.960	4.550	87,143,031	374,642,545	4.2992	3.964	3.955	3.964	3.488	4.008	98,923,742	3.7872	19.68%
2013-12-04	3.760	3.750	3.770	3.660	3.780	4,372,000	16,380,055	3.7466	3.312	3.303	3.321	3.224	3.330	4,963,043	3.3004	1.35%
2013-12-03	3.710	3.700	3.720	3.660	3.770	4,616,200	17,124,194	3.7096	3.268	3.259	3.277	3.224	3.321	5,240,256	3.2678	-0.27%
2013-12-02	3.720	3.710	3.720	3.680	3.800	4,840,000	18,053,135	3.7300	3.277	3.268	3.277	3.242	3.347	5,494,311	3.2858	-1.59%
2013-11-29	3.780	3.750	3.780	3.720	3.820	7,310,817	27,595,412	3.7746	3.330	3.303	3.330	3.277	3.365	8,299,153	3.3251	1.07%
2013-11-28	3.740	3.740	3.750	3.700	3.900	10,501,741	39,939,348	3.8031	3.295	3.295	3.303	3.259	3.436	11,921,453	3.3502	-1.06%
2013-11-27	3.780	3.780	3.790	3.560	3.790	16,572,000	61,492,150	3.7106	3.330	3.330	3.339	3.136	3.339	18,812,339	3.2687	6.78%
2013-11-26	3.540	3.540	3.550	3.530	3.580	2,712,500	9,656,404	3.5600	3.118	3.118	3.127	3.110	3.154	3,079,198	3.1360	-1.39%
2013-11-25	3.590	3.580	3.590	3.580	3.660	1,692,400	6,089,782	3.5983	3.162	3.154	3.162	3.154	3.224	1,921,193	3.1698	-0.55%
2013-11-22	3.610	3.600	3.620	3.600	3.690	3,901,000	14,200,130	3.6401	3.180	3.171	3.189	3.171	3.251	4,428,369	3.2066	-0.28%
2013-11-21	3.620	3.610	3.620	3.560	3.630	2,009,000	7,234,293	3.6009	3.189	3.180	3.189	3.136	3.198	2,280,593	3.1721	0.00%
2013-11-20	3.620	3.610	3.620	3.590	3.680	6,371,000	23,060,867	3.6197	3.189	3.180	3.189	3.162	3.242	7,232,284	3.1886	1.12%
2013-11-19	3.580	3.580	3.590	3.550	3.640	5,549,000	19,941,938	3.5938	3.154	3.154	3.162	3.127	3.207	6,299,159	3.1658	1.13%
2013-11-18	3.540	3.530	3.550	3.510	3.580	4,618,000	16,349,290	3.5403	3.118	3.110	3.127	3.092	3.154	5,242,299	3.1187	0.85%
2013-11-15	3.510	3.510	3.520	3.500	3.560	3,703,000	13,030,410	3.5189	3.092	3.092	3.101	3.083	3.136	4,203,602	3.0998	-1.13%
2013-11-14	3.550	3.540	3.550	3.490	3.580	1,687,500	5,994,907	3.5525	3.127	3.118	3.127	3.074	3.154	1,915,630	3.1295	1.72%
2013-11-13	3.490	3.470	3.500	3.460	3.570	4,587,000	16,141,142	3.5189	3.074	3.057	3.083	3.048	3.145	5,207,108	3.0998	-2.51%
2013-11-12	3.580	3.550	3.580	3.550	3.640	11,467,000	41,125,775	3.5864	3.154	3.127	3.154	3.127	3.207	13,017,203	3.1593	-1.92%
2013-11-11	3.650	3.650	3.660	3.600	3.670	2,475,500	8,997,640	3.6347	3.215	3.215	3.224	3.171	3.233	2,810,158	3.2018	1.11%
2013-11-08	3.610	3.610	3.620	3.590	3.700	4,414,000	15,987,215	3.6219	3.180	3.180	3.189	3.162	3.259	5,010,721	3.1906	-2.96%
2013-11-07	3.720	3.710	3.720	3.710	3.770	4,241,500	15,833,825	3.7331	3.277	3.268	3.277	3.268	3.321	4,814,901	3.2885	-0.27%
2013-11-06	3.730	3.720	3.730	3.650	3.740	4,723,500	17,485,300	3.7018	3.286	3.277	3.286	3.215	3.295	5,362,062	3.2609	1.91%
2013-11-05	3.660	3.650	3.660	3.580	3.670	4,373,500	15,849,710	3.6240	3.224	3.215	3.224	3.154	3.233	4,964,746	3.1925	0.83%
2013-11-04	3.630	3.620	3.630	3.600	3.680	6,120,000	22,232,685	3.6328	3.198	3.189	3.198	3.171	3.242	6,947,352	3.2002	-0.82%
2013-11-01	3.660	3.650	3.660	3.600	3.670	3,122,000	11,387,713	3.6476	3.224	3.215	3.224	3.171	3.233	3,544,058	3.2132	0.83%
2013-10-31	3.630	3.620	3.650	3.570	3.670	4,349,500	15,703,025	3.6103	3.198	3.189	3.215	3.145	3.233	4,937,501	3.1804	-1.09%
2013-10-30	3.670	3.670	3.680	3.600	3.680	2,998,000	10,947,145	3.6515	3.233	3.233	3.242	3.171	3.242	3,403,294	3.2166	2.23%
2013-10-29	3.590	3.590	3.610	3.590	3.720	5,206,000	18,874,350	3.6255	3.162	3.162	3.180	3.162	3.277	5,909,790	3.1937	-2.45%
2013-10-28	3.680	3.670	3.690	3.610	3.740	5,078,500	18,593,170	3.6612	3.242	3.233	3.251	3.180	3.295	5,765,053	3.2252	-0.54%
2013-10-25	3.700	3.690	3.700	3.630	3.780	4,651,700	17,203,508	3.6983	3.259	3.251	3.259	3.198	3.330	5,280,555	3.2579	-0.80%
2013-10-24	3.730	3.720	3.730	3.650	3.810	3,176,200	11,841,662	3.7282	3.286	3.277	3.286	3.215	3.356	3,605,585	3.2843	-0.80%
2013-10-23	3.760	3.760	3.770	3.750	3.920	5,348,000	20,420,180	3.8183	3.312	3.312	3.321	3.303	3.453	6,070,987	3.3636	-2.59%
2013-10-22	3.860	3.860	3.870	3.840	3.930	4,371,500	16,992,602	3.8871	3.400	3.400	3.409	3.383	3.462	4,962,475	3.4242	-0.52%
2013-10-21	3.880	3.870	3.890	3.800	3.930	8,407,000	32,588,090	3.8763	3.418	3.409	3.427	3.347	3.462	9,543,527	3.4147	1.57%
2013-10-18	3.820	3.800	3.830	3.750	3.840	5,554,000	21,071,750	3.7940	3.365	3.347	3.374	3.303	3.383	6,304,835	3.3422	1.06%
2013-10-17	3.780	3.770	3.780	3.750	3.850	6,025,500	22,918,670	3.8036	3.330	3.321	3.330	3.303	3.392	6,840,077	3.3506	1.07%
2013-10-16	3.740	3.730	3.740	3.690	3.850	9,321,000	34,925,120	3.7469	3.295	3.286	3.295	3.251	3.392	10,581,089	3.3007	-2.60%
2013-10-15	3.840	3.840	3.860	3.820	3.920	7,689,500	29,647,567	3.8556	3.383	3.383	3.400	3.365	3.453	8,729,030	3.3964	-1.54%
2013-10-11	3.900	3.890	3.900	3.830	3.920	9,639,858	37,457,509	3.8857	3.436	3.427	3.436	3.374	3.453	10,943,053	3.4229	2.90%
2013-10-10	3.790	3.780	3.800	3.750	3.930	13,538,500	51,585,252	3.8103	3.339	3.330	3.347	3.303	3.462	15,368,746	3.3565	-1.30%
2013-10-09	3.840	3.840	3.850	3.830	3.910	6,010,000	23,191,050	3.8587	3.383	3.383	3.392	3.374	3.444	6,822,481	3.3992	-1.79%
2013-10-08	3.910	3.890	3.920	3.850	4.040	11,350,588	44,554,104	3.9253	3.444	3.427	3.453	3.392	3.559	12,885,054	3.4578	-1.26%
2013-10-07	3.960	3.940	3.950	3.760	4.000	19,464,800	76,357,446	3.9228	3.488	3.471	3.480	3.312	3.524	22,096,212	3.4557	3.13%
2013-10-04	3.840	3.840	3.850	3.680	3.890	20,915,000	80,157,515	3.8325	3.383	3.383	3.392	3.242	3.427	23,742,462	3.3761	2.40%
2013-10-03	3.750	3.750	3.760	3.710	3.850	19,179,500	72,423,777	3.7761	3.303	3.303	3.312	3.268	3.392	21,772,342	3.3264	0.54%
2013-10-02	3.730	3.730	3.740	3.570	3.840	40,019,500	149,619,617	3.7387	3.286	3.286	3.295	3.145	3.383	45,429,665	3.2934	7.49%
2013-09-30	3.470	3.440	3.480	3.330	3.480	6,977,500	23,699,695	3.3966	3.057	3.030	3.066	2.933	3.066	7,920,776	2.9921	2.97%
2013-09-27	3.370	3.360	3.370	3.350	3.480	6,422,124	21,792,477	3.3933	2.969	2.960	2.969	2.951	3.066	7,290,320	2.9892	-2.03%
2013-09-26	3.440	3.430	3.440	3.430	3.530	4,390,000	15,223,010	3.4677	3.030	3.022	3.030	3.022	3.110	4,983,476	3.0547	-2.55%
2013-09-25	3.530	3.530	3.540	3.500	3.570	4,222,500	14,953,955	3.5415	3.110	3.110	3.118	3.083	3.145	4,793,332	3.1197	-0.84%
2013-09-24	3.560	3.550	3.580	3.470	3.590	6,968,000	24,648,397	3.5374	3.136	3.127	3.154	3.057	3.162	7,909,992	3.1161	1.42%
2013-09-23	3.510	3.500	3.510	3.420	3.520	2,572,500	8,973,180	3.4881	3.092	3.083	3.092	3.013	3.101	2,920,272	3.0727	1.74%
2013-09-19	3.450	3.440	3.450	3.440	3.550	4,668,000	16,315,525	3.4952	3.039	3.030	3.039	3.030	3.127	5,299,059	3.0789	-0.86%
2013-09-18	3.480	3.480	3.490	3.440	3.560	6,732,000	23,455,719	3.4842	3.066	3.066	3.074	3.030	3.136	7,642,087	3.0693	-1.69%
2013-09-17	3.540	3.540	3.550	3.530	3.610	4,717,748	16,774,425	3.5556	3.118	3.118	3.127	3.110	3.180	5,355,532	3.1322	-1.39%
2013-09-16	3.590	3.580	3.610	3.570	3.680	6,321,000	22,837,539	3.6130	3.162	3.154	3.180	3.145	3.242	7,175,525	3.1827	-0.83%
2013-09-13	3.620	3.610	3.620	3.590	3.700	4,581,500	16,615,940	3.6267	3.189	3.180	3.189	3.162	3.259	5,200,865	3.1948	-0.55%
2013-09-12	3.640	3.630	3.640	3.590	3.800	17,504,700	64,867,818	3.7057	3.207	3.198	3.207	3.162	3.347	19,871,129	3.2644	-2.15%
2013-09-11	3.720	3.710	3.720	3.580	3.840	22,140,500	82,628,056	3.7320	3.277	3.268	3.277	3.154	3.383	25,133,635	3.2875	2.48%
2013-09-10	3.630	3.610	3.620	3.610	3.710	7,179,200	26,257,229	3.6574	3.198	3.180	3.189	3.180	3.268	8,149,743	3.2218	0.83%
2013-09-09	3.600	3.590	3.600	3.590	3.690	7,161,500	26,014,665	3.6326	3.171	3.162	3.171	3.162	3.251	8,129,650	3.2000	0.00%
2013-09-06	3.600	3.590	3.600	3.530	3.660	14,341,200	51,565,067	3.5956	3.171	3.162	3.171	3.110	3.224	16,279,961	3.1674	0.84%
2013-09-05	3.570	3.570	3.580	3.550	3.690	9,440,800	34,180,387	3.6205	3.145	3.145	3.154	3.127	3.251	10,717,085	3.1893	-1.65%
2013-09-04	3.630	3.630	3.640	3.600	3.800	19,067,000	70,723,295	3.7092	3.198	3.198	3.207	3.171	3.347	21,644,634	3.2675	-1.89%
2013-09-03	3.700	3.710	3.720	3.460	3.740	25,125,500	91,581,249	3.6450	3.259	3.268	3.277	3.048	3.295	28,522,172	3.2109	7.25%
2013-09-02	3.450	3.440	3.450	3.360	3.470	8,211,000	28,095,830	3.4217	3.039	3.030	3.039	2.960	3.057	9,321,030	3.0142	0.88%
2013-08-30	3.420	3.420	3.430	3.390	3.500	7,454,000	25,580,476	3.4318	3.013	3.013	3.022	2.986	3.083	8,461,693	3.0231	-3.39%
2013-08-29	3.540	3.530	3.550	3.340	3.550	11,917,500	41,334,655	3.4684	3.118	3.110	3.127	2.942	3.127	13,528,606	3.0554	2.31%
2013-08-28	3.460	3.450	3.470	3.410	3.560	16,509,500	57,031,937	3.4545	3.048	3.039	3.057	3.004	3.136	18,741,390	3.0431	-4.95%
2013-08-27	3.640	3.620	3.630	3.510	3.710	22,522,000	81,278,851	3.6089	3.207	3.189	3.198	3.092	3.268	25,566,709	3.1791	2.54%
2013-08-26	3.550	3.550	3.560	3.520	4.110	54,706,000	202,222,114	3.6965	3.127	3.127	3.136	3.101	3.621	62,101,607	3.2563	-11.03%
2013-08-23	3.990	3.980	3.990	3.840	4.080	15,028,000	59,874,635	3.9842	3.515	3.506	3.515	3.383	3.594	17,059,609	3.5097	1.53%
2013-08-22	3.930	3.920	3.930	3.760	3.950	6,742,500	26,194,020	3.8849	3.462	3.453	3.462	3.312	3.480	7,654,007	3.4223	2.34%
2013-08-21	3.840	3.830	3.840	3.750	3.920	6,960,333	26,497,140	3.8069	3.383	3.374	3.383	3.303	3.453	7,901,288	3.3535	-1.03%
2013-08-20	3.880	3.860	3.890	3.840	4.000	8,735,000	34,185,993	3.9137	3.418	3.400	3.427	3.383	3.524	9,915,869	3.4476	0.26%
2013-08-19	3.870	3.870	3.880	3.840	4.020	15,315,000	59,912,260	3.9120	3.409	3.409	3.418	3.383	3.541	17,385,408	3.4461	-3.25%
2013-08-16	4.000	4.000	4.010	3.980	4.140	6,987,500	28,411,576	4.0661	3.524	3.524	3.532	3.506	3.647	7,932,128	3.5818	-1.72%
2013-08-15	4.070	4.060	4.070	4.040	4.190	11,446,500	46,720,677	4.0817	3.585	3.576	3.585	3.559	3.691	12,993,932	3.5956	-0.73%
2013-08-13	4.100	4.110	4.120	4.030	4.200	7,661,500	31,485,135	4.1095	3.612	3.621	3.629	3.550	3.700	8,697,245	3.6201	-1.44%
2013-08-12	4.160	4.150	4.170	4.130	4.260	6,235,500	26,109,787	4.1873	3.665	3.656	3.673	3.638	3.753	7,078,466	3.6886	-1.89%
2013-08-09	4.240	4.230	4.250	4.080	4.330	12,774,500	53,991,935	4.2265	3.735	3.726	3.744	3.594	3.814	14,501,462	3.7232	3.67%
2013-08-08	4.090	4.080	4.090	4.050	4.120	1,666,000	6,800,120	4.0817	3.603	3.594	3.603	3.568	3.629	1,891,224	3.5956	0.49%
2013-08-07	4.070	4.060	4.080	4.050	4.180	3,132,249	12,841,774	4.0999	3.585	3.576	3.594	3.568	3.682	3,555,692	3.6116	-1.93%
2013-08-06	4.150	4.150	4.160	4.090	4.230	3,240,500	13,494,130	4.1642	3.656	3.656	3.665	3.603	3.726	3,678,577	3.6683	-0.95%
2013-08-05	4.190	4.180	4.190	4.120	4.250	5,303,000	22,127,555	4.1726	3.691	3.682	3.691	3.629	3.744	6,019,903	3.6757	1.70%
2013-08-02	4.120	4.110	4.120	4.080	4.220	5,992,500	24,836,311	4.1446	3.629	3.621	3.629	3.594	3.717	6,802,615	3.6510	-0.72%
2013-08-01	4.150	4.130	4.150	4.040	4.150	7,409,000	30,289,015	4.0881	3.656	3.638	3.656	3.559	3.656	8,410,610	3.6013	1.97%
2013-07-31	4.070	4.060	4.070	4.020	4.250	10,955,500	44,806,901	4.0899	3.585	3.576	3.585	3.541	3.744	12,436,555	3.6028	-3.10%
2013-07-30	4.200	4.190	4.210	4.140	4.260	2,423,500	10,160,990	4.1927	3.700	3.691	3.709	3.647	3.753	2,751,129	3.6934	-0.71%
2013-07-29	4.230	4.230	4.250	4.200	4.360	4,837,000	20,502,120	4.2386	3.726	3.726	3.744	3.700	3.841	5,490,905	3.7338	-2.98%
2013-07-26	4.360	4.360	4.380	4.340	4.530	3,729,000	16,449,335	4.4112	3.841	3.841	3.858	3.823	3.991	4,233,117	3.8859	-2.68%
2013-07-25	4.480	4.470	4.500	4.340	4.500	7,059,000	31,201,697	4.4201	3.946	3.938	3.964	3.823	3.964	8,013,294	3.8937	1.82%
2013-07-24	4.400	4.390	4.400	4.320	4.450	7,724,000	33,772,747	4.3724	3.876	3.867	3.876	3.806	3.920	8,768,194	3.8517	1.85%
2013-07-23	4.320	4.310	4.320	4.200	4.380	5,137,500	22,217,990	4.3247	3.806	3.797	3.806	3.700	3.858	5,832,029	3.8096	2.37%
2013-07-22	4.220	4.200	4.230	4.010	4.310	8,171,000	34,115,470	4.1752	3.717	3.700	3.726	3.532	3.797	9,275,623	3.6780	0.24%
2013-07-19	4.210	4.200	4.210	4.200	4.380	7,338,500	31,339,993	4.2706	3.709	3.700	3.709	3.700	3.858	8,330,579	3.7620	-3.22%
2013-07-18	4.350	4.330	4.360	4.230	4.420	17,256,500	74,523,655	4.3186	3.832	3.814	3.841	3.726	3.894	19,589,375	3.8043	0.46%
2013-07-17	4.330	4.330	4.340	4.320	4.630	11,472,500	50,898,392	4.4366	3.814	3.814	3.823	3.806	4.079	13,023,447	3.9082	-6.07%
2013-07-16	4.610	4.610	4.620	4.470	4.710	9,399,000	43,261,824	4.6028	4.061	4.061	4.070	3.938	4.149	10,669,634	4.0547	0.88%
2013-07-15	4.570	4.570	4.580	4.300	4.640	16,804,000	76,060,275	4.5263	4.026	4.026	4.035	3.788	4.087	19,075,703	3.9873	6.53%
2013-07-12	4.290	4.280	4.300	4.220	4.370	3,843,500	16,510,870	4.2958	3.779	3.770	3.788	3.717	3.850	4,363,096	3.7842	-0.23%
2013-07-11	4.300	4.280	4.310	4.180	4.340	6,576,500	28,180,687	4.2851	3.788	3.770	3.797	3.682	3.823	7,465,565	3.7748	1.65%
2013-07-10	4.230	4.220	4.250	3.940	4.250	18,247,500	74,155,907	4.0639	3.726	3.717	3.744	3.471	3.744	20,714,347	3.5799	0.95%
2013-07-09	4.190	4.190	4.240	4.180	4.370	6,737,760	28,488,481	4.2282	3.691	3.691	3.735	3.682	3.850	7,648,626	3.7247	-2.78%
2013-07-08	4.310	4.290	4.300	4.150	4.390	9,154,500	39,045,383	4.2652	3.797	3.779	3.788	3.656	3.867	10,392,081	3.7572	-1.37%
2013-07-05	4.370	4.360	4.370	4.360	4.650	13,987,001	62,707,421	4.4833	3.850	3.841	3.850	3.841	4.096	15,877,879	3.9494	-2.46%
2013-07-04	4.480	4.470	4.480	4.250	4.480	15,803,000	69,576,380	4.4027	3.946	3.938	3.946	3.744	3.946	17,939,379	3.8784	5.41%
2013-07-03	4.250	4.230	4.260	4.100	4.400	17,839,000	75,698,797	4.2434	3.744	3.726	3.753	3.612	3.876	20,250,623	3.7381	-3.41%
2013-07-02	4.400	4.390	4.420	4.150	4.490	16,841,500	73,685,112	4.3752	3.876	3.867	3.894	3.656	3.955	19,118,272	3.8542	6.28%
2013-06-28	4.140	4.100	4.150	4.040	4.180	8,715,500	35,941,840	4.1239	3.647	3.612	3.656	3.559	3.682	9,893,733	3.6328	2.48%
2013-06-27	4.040	4.030	4.040	3.940	4.150	15,167,000	61,638,494	4.0640	3.559	3.550	3.559	3.471	3.656	17,217,400	3.5800	1.25%
2013-06-26	3.990	3.980	4.010	3.800	4.030	19,631,919	77,018,908	3.9231	3.515	3.506	3.532	3.347	3.550	22,285,923	3.4559	7.84%
2013-06-25	3.700	3.700	3.710	3.270	3.780	29,848,000	106,531,992	3.5692	3.259	3.259	3.268	2.881	3.330	33,883,098	3.1441	6.94%
2013-06-24	3.460	3.460	3.470	3.450	3.950	17,562,000	63,717,962	3.6282	3.048	3.048	3.057	3.039	3.480	19,936,175	3.1961	-9.90%
2013-06-21	3.840	3.830	3.870	3.780	3.940	15,354,500	59,287,340	3.8612	3.383	3.374	3.409	3.330	3.471	17,430,247	3.4014	-4.71%
2013-06-20	4.030	4.020	4.040	4.010	4.250	20,365,000	83,395,478	4.0950	3.550	3.541	3.559	3.532	3.744	23,118,108	3.6074	-7.14%
2013-06-19	4.340	4.310	4.340	4.300	4.480	11,055,000	48,483,602	4.3857	3.823	3.797	3.823	3.788	3.946	12,549,506	3.8634	-0.69%
2013-06-18	4.370	4.370	4.380	4.300	4.520	9,555,500	42,306,280	4.4274	3.850	3.850	3.858	3.788	3.982	10,847,291	3.9002	0.92%
2013-06-17	4.330	4.290	4.300	4.100	4.420	15,412,500	66,583,431	4.3201	3.814	3.779	3.788	3.612	3.894	17,496,088	3.8056	4.84%
2013-06-14	4.130	4.120	4.140	4.110	4.430	15,600,500	66,550,690	4.2659	3.638	3.629	3.647	3.621	3.902	17,709,504	3.7579	-3.50%
2013-06-13	4.280	4.260	4.270	4.160	4.440	13,836,494	59,080,477	4.2699	3.770	3.753	3.761	3.665	3.911	15,707,025	3.7614	-4.04%
2013-06-11	4.460	4.450	4.460	4.360	4.670	16,123,000	72,071,242	4.4701	3.929	3.920	3.929	3.841	4.114	18,302,640	3.9378	-2.62%
2013-06-10	4.580	4.590	4.610	4.570	4.800	10,200,000	47,761,791	4.6825	4.035	4.043	4.061	4.026	4.228	11,578,920	4.1249	-1.29%
2013-06-07	4.640	4.640	4.650	4.580	4.800	9,892,419	46,348,396	4.6852	4.087	4.087	4.096	4.035	4.228	11,229,757	4.1273	-0.64%
2013-06-06	4.670	4.650	4.660	4.630	4.860	12,650,000	59,904,467	4.7355	4.114	4.096	4.105	4.079	4.281	14,360,131	4.1716	-2.71%
2013-06-05	4.800	4.810	4.830	4.720	5.050	19,504,000	95,050,620	4.8734	4.228	4.237	4.255	4.158	4.449	22,140,711	4.2930	-3.23%
2013-06-04	4.960	4.950	4.960	4.690	4.970	18,669,000	90,266,922	4.8351	4.369	4.361	4.369	4.131	4.378	21,192,829	4.2593	5.76%
2013-06-03	4.690	4.700	4.710	4.650	5.000	26,017,000	123,791,132	4.7581	4.131	4.140	4.149	4.096	4.405	29,534,192	4.1915	-4.48%
2013-05-31	4.910	4.910	4.920	4.900	5.190	21,659,500	108,306,635	5.0004	4.325	4.325	4.334	4.316	4.572	24,587,609	4.4049	-3.54%
2013-05-30	5.090	5.090	5.110	4.870	5.130	40,507,685	203,182,484	5.0159	4.484	4.484	4.501	4.290	4.519	45,983,847	4.4186	4.30%
2013-05-29	4.880	4.880	4.890	4.600	4.940	42,332,650	204,673,354	4.8349	4.299	4.299	4.308	4.052	4.352	48,055,526	4.2591	5.63%
2013-05-28	4.620	4.610	4.640	4.560	4.700	15,136,000	70,032,965	4.6269	4.070	4.061	4.087	4.017	4.140	17,182,209	4.0759	1.32%
2013-05-27	4.560	4.550	4.590	4.500	4.780	24,544,000	113,960,730	4.6431	4.017	4.008	4.043	3.964	4.211	27,862,060	4.0902	-0.44%
2013-05-24	4.580	4.580	4.590	4.400	4.630	25,756,500	115,712,049	4.4925	4.035	4.035	4.043	3.876	4.079	29,238,475	3.9575	5.29%
2013-05-23	4.350	4.340	4.370	4.260	4.490	19,827,500	86,597,385	4.3675	3.832	3.823	3.850	3.753	3.955	22,507,944	3.8474	0.93%
2013-05-22	4.310	4.290	4.300	4.240	4.660	21,263,000	93,121,980	4.3795	3.797	3.779	3.788	3.735	4.105	24,137,507	3.8580	-6.30%
2013-05-21	4.600	4.590	4.610	4.560	4.760	13,973,500	64,881,740	4.6432	4.052	4.043	4.061	4.017	4.193	15,862,553	4.0902	-0.86%
2013-05-20	4.640	4.620	4.630	4.620	4.930	26,326,000	125,639,097	4.7724	4.087	4.070	4.079	4.070	4.343	29,884,965	4.2041	-3.33%
2013-05-16	4.800	4.800	4.810	4.300	4.900	66,046,007	307,266,063	4.6523	4.228	4.228	4.237	3.788	4.316	74,974,649	4.0983	13.74%
2013-05-15	4.220	4.210	4.230	4.160	4.410	13,357,000	57,161,825	4.2795	3.717	3.709	3.726	3.665	3.885	15,162,709	3.7699	-0.71%
2013-05-14	4.250	4.250	4.260	4.100	4.310	8,566,919	36,094,661	4.2133	3.744	3.744	3.753	3.612	3.797	9,725,066	3.7115	1.67%
2013-05-13	4.180	4.170	4.190	4.150	4.350	10,966,496	46,514,210	4.2415	3.682	3.673	3.691	3.656	3.832	12,449,037	3.7364	-1.65%
2013-05-10	4.250	4.220	4.230	3.980	4.370	22,621,950	93,543,184	4.1351	3.744	3.717	3.726	3.506	3.850	25,680,171	3.6426	-0.70%
2013-05-09	4.280	4.270	4.280	4.230	4.450	20,742,000	90,346,290	4.3557	3.770	3.761	3.770	3.726	3.920	23,546,074	3.8370	-1.15%
2013-05-08	4.330	4.320	4.360	4.300	4.460	7,944,424	34,639,804	4.3603	3.814	3.806	3.841	3.788	3.929	9,018,417	3.8410	-1.59%
2013-05-07	4.400	4.400	4.420	4.320	4.670	23,870,000	107,844,291	4.5180	3.876	3.876	3.894	3.806	4.114	27,096,943	3.9799	-2.00%
2013-05-06	4.490	4.470	4.500	4.040	4.500	26,658,500	116,048,767	4.3532	3.955	3.938	3.964	3.559	3.964	30,262,415	3.8347	11.14%
2013-05-03	4.040	4.020	4.040	3.910	4.070	9,780,500	39,243,330	4.0124	3.559	3.541	3.559	3.444	3.585	11,102,708	3.5346	1.00%
2013-05-02	4.000	4.000	4.010	3.960	4.160	14,243,252	57,748,136	4.0544	3.524	3.524	3.532	3.488	3.665	16,168,772	3.5716	-2.68%
2013-04-30	4.110	4.090	4.110	3.840	4.210	21,936,500	88,945,735	4.0547	3.621	3.603	3.621	3.383	3.709	24,902,056	3.5718	5.38%
2013-04-29	3.900	3.890	3.900	3.800	3.970	9,249,000	36,033,167	3.8959	3.436	3.427	3.436	3.347	3.497	10,499,356	3.4319	1.30%
2013-04-26	3.850	3.850	3.870	3.740	3.970	21,158,900	81,376,383	3.8460	3.392	3.392	3.409	3.295	3.497	24,019,334	3.3880	-1.28%
2013-04-25	3.900	3.880	3.890	3.790	4.080	24,198,000	95,096,721	3.9299	3.436	3.418	3.427	3.339	3.594	27,469,285	3.4619	0.52%
2013-04-24	3.880	3.870	3.900	3.260	4.000	72,956,100	274,035,916	3.7562	3.418	3.409	3.436	2.872	3.524	82,818,905	3.3089	26.80%
2013-04-23	3.060	3.040	3.060	3.030	3.160	6,969,500	21,535,009	3.0899	2.696	2.678	2.696	2.669	2.784	7,911,694	2.7219	-2.86%
2013-04-22	3.150	3.150	3.180	2.850	3.190	13,375,652	41,097,312	3.0725	2.775	2.775	2.801	2.511	2.810	15,183,883	2.7066	10.92%
2013-04-19	2.840	2.820	2.850	2.580	2.860	7,366,500	20,497,410	2.7825	2.502	2.484	2.511	2.273	2.519	8,362,364	2.4512	7.98%
2013-04-18	2.630	2.630	2.690	2.550	2.730	8,209,500	21,758,942	2.6505	2.317	2.317	2.370	2.246	2.405	9,319,328	2.3348	-0.75%
2013-04-17	2.650	2.650	2.680	2.520	2.770	8,567,419	22,832,695	2.6651	2.334	2.334	2.361	2.220	2.440	9,725,633	2.3477	4.33%
2013-04-16	2.540	2.560	2.570	2.500	2.560	3,886,500	9,875,650	2.5410	2.238	2.255	2.264	2.202	2.255	4,411,909	2.2384	-3.05%
2013-04-15	2.620	2.610	2.620	2.540	2.690	3,794,000	9,953,715	2.6235	2.308	2.299	2.308	2.238	2.370	4,306,904	2.3111	-1.13%
2013-04-12	2.650	2.640	2.650	2.450	2.670	5,194,000	13,530,057	2.6049	2.334	2.326	2.334	2.158	2.352	5,896,168	2.2947	8.16%
2013-04-11	2.450	2.450	2.480	2.400	2.490	1,960,000	4,818,950	2.4586	2.158	2.158	2.185	2.114	2.193	2,224,969	2.1659	1.66%
2013-04-10	2.410	2.410	2.450	2.370	2.450	1,245,500	2,991,600	2.4019	2.123	2.123	2.158	2.088	2.158	1,413,877	2.1159	1.69%
2013-04-09	2.370	2.370	2.400	2.290	2.420	3,062,062	7,256,919	2.3699	2.088	2.088	2.114	2.017	2.132	3,476,017	2.0877	4.41%
2013-04-08	2.270	2.270	2.280	2.240	2.320	2,172,044	4,954,106	2.2808	2.000	2.000	2.008	1.973	2.044	2,465,679	2.0092	-2.99%
2013-04-05	2.340	2.330	2.340	2.250	2.360	4,421,000	10,274,202	2.3240	2.061	2.053	2.061	1.982	2.079	5,018,667	2.0472	2.63%
2013-04-03	2.280	2.280	2.310	2.220	2.310	1,277,000	2,911,847	2.2802	2.008	2.008	2.035	1.956	2.035	1,449,635	2.0087	-0.44%
2013-04-02	2.290	2.260	2.320	2.200	2.350	1,698,500	3,875,455	2.2817	2.017	1.991	2.044	1.938	2.070	1,928,117	2.0100	-3.78%
2013-03-28	2.380	2.330	2.370	2.250	2.380	1,866,500	4,287,920	2.2973	2.097	2.053	2.088	1.982	2.097	2,118,829	2.0237	0.00%
2013-03-27	2.380	2.360	2.380	2.270	2.400	1,516,000	3,560,132	2.3484	2.097	2.079	2.097	2.000	2.114	1,720,945	2.0687	1.71%
2013-03-26	2.340	2.310	2.330	2.110	2.340	4,380,000	9,664,897	2.2066	2.061	2.035	2.053	1.859	2.061	4,972,124	1.9438	3.08%
2013-03-25	2.270	2.260	2.270	2.250	2.480	3,729,000	8,601,280	2.3066	2.000	1.991	2.000	1.982	2.185	4,233,117	2.0319	-8.84%
2013-03-22	2.490	2.480	2.490	2.390	2.500	1,537,500	3,800,485	2.4719	2.193	2.185	2.193	2.105	2.202	1,745,352	2.1775	3.32%
2013-03-21	2.410	2.400	2.420	2.360	2.620	3,156,500	7,801,700	2.4716	2.123	2.114	2.132	2.079	2.308	3,583,222	2.1773	-5.86%
2013-03-20	2.560	2.550	2.590	2.480	2.600	2,108,000	5,386,310	2.5552	2.255	2.246	2.282	2.185	2.290	2,392,977	2.2509	2.40%
2013-03-19	2.500	2.500	2.510	2.500	2.630	1,572,500	4,010,427	2.5504	2.202	2.202	2.211	2.202	2.317	1,785,083	2.2466	-4.94%
2013-03-18	2.630	2.610	2.630	2.550	2.700	1,126,901	2,922,102	2.5930	2.317	2.299	2.317	2.246	2.378	1,279,245	2.2842	-2.95%
2013-03-15	2.710	2.650	2.740	2.610	2.830	5,080,604	13,916,999	2.7392	2.387	2.334	2.414	2.299	2.493	5,767,442	2.4130	1.50%
2013-03-14	2.670	2.660	2.670	2.460	2.780	3,403,545	9,057,578	2.6612	2.352	2.343	2.352	2.167	2.449	3,863,664	2.3443	-2.91%
2013-03-13	2.750	2.700	2.770	2.650	2.790	2,953,000	7,987,319	2.7048	2.423	2.378	2.440	2.334	2.458	3,352,211	2.3827	0.73%
2013-03-12	2.730	2.730	2.760	2.700	2.830	1,183,000	3,239,865	2.7387	2.405	2.405	2.431	2.378	2.493	1,342,928	2.4125	-1.44%
2013-03-11	2.770	2.760	2.800	2.750	2.860	3,743,500	10,419,036	2.7832	2.440	2.431	2.467	2.423	2.519	4,249,577	2.4518	1.09%
2013-03-08	2.740	2.740	2.750	2.730	2.780	1,065,000	2,930,135	2.7513	2.414	2.414	2.423	2.405	2.449	1,208,975	2.4237	-1.08%
2013-03-07	2.770	2.760	2.770	2.760	2.840	1,487,000	4,133,350	2.7797	2.440	2.431	2.440	2.431	2.502	1,688,025	2.4486	-1.42%
2013-03-06	2.810	2.800	2.810	2.740	2.860	2,537,500	7,151,562	2.8183	2.475	2.467	2.475	2.414	2.519	2,880,540	2.4827	2.18%
2013-03-05	2.750	2.720	2.750	2.690	2.780	1,440,000	3,953,055	2.7452	2.423	2.396	2.423	2.370	2.449	1,634,671	2.4183	0.73%
2013-03-04	2.730	2.700	2.740	2.690	2.780	1,817,500	4,949,130	2.7230	2.405	2.378	2.414	2.370	2.449	2,063,205	2.3988	-0.36%
2013-03-01	2.740	2.740	2.760	2.730	2.820	2,597,752	7,198,699	2.7711	2.414	2.414	2.431	2.405	2.484	2,948,937	2.4411	-2.14%
2013-02-28	2.800	2.780	2.810	2.660	2.810	3,346,822	9,162,913	2.7378	2.467	2.449	2.475	2.343	2.475	3,799,273	2.4118	5.26%
2013-02-27	2.660	2.640	2.680	2.610	2.730	2,607,500	6,914,677	2.6518	2.343	2.326	2.361	2.299	2.405	2,960,003	2.3360	-0.75%
2013-02-26	2.680	2.650	2.690	2.510	2.730	5,596,000	14,724,132	2.6312	2.361	2.334	2.370	2.211	2.405	6,352,513	2.3178	1.13%
2013-02-25	2.650	2.650	2.660	2.630	2.970	6,665,425	18,678,692	2.8023	2.334	2.334	2.343	2.317	2.616	7,566,512	2.4686	-8.93%
2013-02-22	2.910	2.900	2.910	2.770	2.910	8,801,000	25,242,225	2.8681	2.563	2.555	2.563	2.440	2.563	9,990,792	2.5265	3.93%
2013-02-21	2.800	2.770	2.800	2.730	2.860	5,027,000	14,092,841	2.8034	2.467	2.440	2.467	2.405	2.519	5,706,591	2.4696	-1.75%
2013-02-20	2.850	2.840	2.850	2.760	2.850	6,256,500	17,540,470	2.8036	2.511	2.502	2.511	2.431	2.511	7,102,305	2.4697	4.78%
2013-02-19	2.720	2.700	2.730	2.700	2.860	3,330,500	9,357,192	2.8095	2.396	2.378	2.405	2.378	2.519	3,780,744	2.4750	-4.23%
2013-02-18	2.840	2.840	2.850	2.820	2.890	3,402,000	9,702,695	2.8521	2.502	2.502	2.511	2.484	2.546	3,861,910	2.5124	0.71%
2013-02-15	2.820	2.810	2.830	2.610	2.850	4,466,000	12,388,021	2.7739	2.484	2.475	2.493	2.299	2.511	5,069,751	2.4435	7.22%
2013-02-14	2.630	2.600	2.630	2.610	2.680	516,000	1,359,077	2.6339	2.317	2.290	2.317	2.299	2.361	585,757	2.3202	0.00%
2013-02-08	2.630	2.620	2.630	2.600	2.630	1,094,000	2,868,565	2.6221	2.317	2.308	2.317	2.290	2.317	1,241,896	2.3098	1.54%
2013-02-07	2.590	2.590	2.620	2.590	2.710	1,632,000	4,268,465	2.6155	2.282	2.282	2.308	2.282	2.387	1,852,627	2.3040	-0.38%
2013-02-06	2.600	2.590	2.600	2.580	2.690	6,175,000	16,066,636	2.6019	2.290	2.282	2.290	2.273	2.370	7,009,787	2.2920	1.17%
2013-02-05	2.570	2.560	2.570	2.500	2.610	1,915,000	4,912,715	2.5654	2.264	2.255	2.264	2.202	2.299	2,173,885	2.2599	0.78%
2013-02-04	2.550	2.550	2.570	2.540	2.610	1,543,000	3,965,160	2.5698	2.246	2.246	2.264	2.238	2.299	1,751,595	2.2637	-1.92%
2013-02-01	2.600	2.590	2.600	2.500	2.650	2,191,500	5,721,010	2.6105	2.290	2.282	2.290	2.202	2.334	2,487,765	2.2997	0.39%
2013-01-31	2.590	2.560	2.610	2.560	2.650	1,755,822	4,545,779	2.5890	2.282	2.255	2.299	2.255	2.334	1,993,188	2.2807	-3.00%
2013-01-30	2.670	2.650	2.670	2.600	2.700	3,015,500	8,044,755	2.6678	2.352	2.334	2.352	2.290	2.378	3,423,160	2.3501	1.52%
2013-01-29	2.630	2.610	2.620	2.520	2.690	4,900,500	12,916,880	2.6358	2.317	2.299	2.308	2.220	2.370	5,562,990	2.3219	3.14%
2013-01-28	2.550	2.530	2.550	2.490	2.550	2,049,000	5,186,123	2.5311	2.246	2.229	2.246	2.193	2.246	2,326,001	2.2296	1.19%
2013-01-25	2.520	2.470	2.550	2.460	2.550	3,758,500	9,382,530	2.4963	2.220	2.176	2.246	2.167	2.246	4,266,605	2.1991	0.00%
2013-01-24	2.520	2.490	2.520	2.480	2.560	2,801,500	7,055,555	2.5185	2.220	2.193	2.220	2.185	2.255	3,180,230	2.2186	0.00%
2013-01-23	2.520	2.510	2.520	2.480	2.530	3,497,500	8,749,202	2.5016	2.220	2.211	2.220	2.185	2.229	3,970,321	2.2037	1.61%
2013-01-22	2.480	2.460	2.480	2.440	2.500	2,093,000	5,186,765	2.4781	2.185	2.167	2.185	2.149	2.202	2,375,949	2.1830	0.40%
2013-01-21	2.470	2.470	2.480	2.450	2.540	3,501,500	8,717,632	2.4897	2.176	2.176	2.185	2.158	2.238	3,974,862	2.1932	0.00%
2013-01-18	2.470	2.460	2.470	2.460	2.560	4,419,000	11,015,097	2.4927	2.176	2.167	2.176	2.167	2.255	5,016,397	2.1958	-1.98%
2013-01-17	2.520	2.510	2.520	2.460	2.580	3,496,500	8,799,338	2.5166	2.220	2.211	2.220	2.167	2.273	3,969,186	2.2169	-1.56%
2013-01-16	2.560	2.560	2.570	2.550	2.630	3,263,500	8,399,935	2.5739	2.255	2.255	2.264	2.246	2.317	3,704,687	2.2674	-2.29%
2013-01-15	2.620	2.610	2.620	2.500	2.620	4,315,000	11,093,119	2.5708	2.308	2.299	2.308	2.202	2.308	4,898,337	2.2647	1.55%
2013-01-14	2.580	2.570	2.580	2.500	2.630	4,056,500	10,408,240	2.5658	2.273	2.264	2.273	2.202	2.317	4,604,891	2.2603	-1.53%
2013-01-11	2.620	2.600	2.610	2.510	2.680	9,147,000	23,809,825	2.6030	2.308	2.290	2.299	2.211	2.361	10,383,567	2.2930	2.34%
2013-01-10	2.560	2.550	2.560	2.450	2.640	17,933,000	45,874,802	2.5581	2.255	2.246	2.255	2.158	2.326	20,357,330	2.2535	5.79%
2013-01-09	2.420	2.410	2.420	2.260	2.480	12,076,500	29,015,770	2.4027	2.132	2.123	2.132	1.991	2.185	13,709,101	2.1165	7.08%
2013-01-08	2.260	2.230	2.240	2.200	2.410	7,985,545	18,495,687	2.3161	1.991	1.964	1.973	1.938	2.123	9,065,097	2.0403	-3.00%
2013-01-07	2.330	2.330	2.340	2.320	2.460	6,126,500	14,577,910	2.3795	2.053	2.053	2.061	2.044	2.167	6,954,731	2.0961	-0.85%
2013-01-04	2.350	2.340	2.350	2.060	2.400	18,690,500	42,366,745	2.2668	2.070	2.061	2.070	1.815	2.114	21,217,235	1.9968	13.53%
2013-01-03	2.070	2.050	2.070	2.030	2.080	4,083,000	8,373,960	2.0509	1.823	1.806	1.823	1.788	1.832	4,634,973	1.8067	0.00%
2013-01-02	2.070	2.060	2.070	2.030	2.080	3,318,000	6,819,625	2.0553	1.823	1.815	1.823	1.788	1.832	3,766,555	1.8106	2.99%
2012-12-31	2.010	2.010	2.020	1.990	2.040	1,534,500	3,086,195	2.0112	1.771	1.771	1.779	1.753	1.797	1,741,946	1.7717	0.50%
2012-12-28	2.000	2.000	2.010	1.920	2.040	5,571,000	11,163,370	2.0038	1.762	1.762	1.771	1.691	1.797	6,324,134	1.7652	2.56%
2012-12-27	1.950	1.930	1.950	1.920	1.980	1,260,500	2,450,010	1.9437	1.718	1.700	1.718	1.691	1.744	1,430,905	1.7122	0.00%
2012-12-24	1.950	1.940	1.950	1.880	1.950	827,000	1,586,970	1.9189	1.718	1.709	1.718	1.656	1.718	938,801	1.6904	2.09%
2012-12-21	1.910	1.900	1.910	1.900	1.950	5,677,500	10,908,361	1.9213	1.683	1.674	1.683	1.674	1.718	6,445,031	1.6925	-2.55%
2012-12-20	1.960	1.950	1.960	1.910	1.970	2,492,500	4,845,990	1.9442	1.727	1.718	1.727	1.683	1.735	2,829,457	1.7127	-0.51%
2012-12-19	1.970	1.970	1.980	1.930	2.000	4,775,500	9,412,615	1.9710	1.735	1.735	1.744	1.700	1.762	5,421,091	1.7363	3.14%
2012-12-18	1.910	1.910	1.920	1.880	1.930	3,208,500	6,114,247	1.9056	1.683	1.683	1.691	1.656	1.700	3,642,251	1.6787	2.14%
2012-12-17	1.870	1.870	1.900	1.860	1.930	2,495,500	4,717,135	1.8903	1.647	1.647	1.674	1.638	1.700	2,832,862	1.6651	-2.60%
2012-12-14	1.920	1.910	1.920	1.890	1.950	3,161,500	6,056,005	1.9155	1.691	1.683	1.691	1.665	1.718	3,588,898	1.6874	2.13%
2012-12-13	1.880	1.880	1.890	1.860	1.980	5,435,500	10,497,865	1.9314	1.656	1.656	1.665	1.638	1.744	6,170,316	1.7013	-3.09%
2012-12-12	1.940	1.930	1.940	1.870	1.960	5,472,000	10,570,820	1.9318	1.709	1.700	1.709	1.647	1.727	6,211,750	1.7017	3.74%
2012-12-11	1.870	1.860	1.880	1.850	1.880	1,930,000	3,603,237	1.8670	1.647	1.638	1.656	1.630	1.656	2,190,913	1.6446	0.54%
2012-12-10	1.860	1.850	1.860	1.830	1.870	1,414,000	2,616,365	1.8503	1.638	1.630	1.638	1.612	1.647	1,605,156	1.6300	1.64%
2012-12-07	1.830	1.830	1.870	1.800	1.870	2,528,000	4,648,745	1.8389	1.612	1.612	1.647	1.586	1.647	2,869,756	1.6199	1.67%
2012-12-06	1.800	1.800	1.820	1.780	1.880	2,802,000	5,121,417	1.8278	1.586	1.586	1.603	1.568	1.656	3,180,797	1.6101	-2.70%
2012-12-05	1.850	1.850	1.860	1.810	1.860	1,307,500	2,404,547	1.8390	1.630	1.630	1.638	1.594	1.638	1,484,259	1.6200	2.21%
2012-12-04	1.810	1.810	1.820	1.790	1.850	1,055,500	1,908,870	1.8085	1.594	1.594	1.603	1.577	1.630	1,198,191	1.5931	-1.63%
2012-12-03	1.840	1.840	1.850	1.830	1.880	870,100	1,611,317	1.8519	1.621	1.621	1.630	1.612	1.656	987,727	1.6313	0.55%
2012-11-30	1.830	1.830	1.840	1.830	1.880	1,954,100	3,600,147	1.8424	1.612	1.612	1.621	1.612	1.656	2,218,271	1.6230	-0.54%
2012-11-29	1.840	1.840	1.850	1.810	1.880	1,720,500	3,185,565	1.8515	1.621	1.621	1.630	1.594	1.656	1,953,091	1.6310	0.55%
2012-11-28	1.830	1.830	1.840	1.810	1.910	2,236,000	4,124,630	1.8446	1.612	1.612	1.621	1.594	1.683	2,538,281	1.6250	-4.19%
2012-11-27	1.910	1.900	1.910	1.890	1.970	1,782,500	3,443,842	1.9320	1.683	1.674	1.683	1.665	1.735	2,023,473	1.7019	-1.55%
2012-11-26	1.940	1.940	1.960	1.940	1.970	1,149,000	2,239,650	1.9492	1.709	1.709	1.727	1.709	1.735	1,304,331	1.7171	0.00%
2012-11-23	1.940	1.940	1.950	1.920	1.960	802,500	1,553,660	1.9360	1.709	1.709	1.718	1.691	1.727	910,989	1.7055	0.00%
2012-11-22	1.940	1.930	1.940	1.880	1.950	690,500	1,330,670	1.9271	1.709	1.700	1.709	1.656	1.718	783,847	1.6976	1.04%
2012-11-21	1.920	1.910	1.920	1.870	1.990	3,028,500	5,804,870	1.9167	1.691	1.683	1.691	1.647	1.753	3,437,918	1.6885	-3.52%
2012-11-20	1.990	1.980	2.000	1.960	2.110	5,973,000	12,045,290	2.0166	1.753	1.744	1.762	1.727	1.859	6,780,479	1.7765	-2.45%
2012-11-19	2.040	2.030	2.040	1.970	2.040	2,234,500	4,498,600	2.0132	1.797	1.788	1.797	1.735	1.797	2,536,578	1.7735	3.55%
2012-11-16	1.970	1.960	1.970	1.960	2.070	2,313,000	4,657,885	2.0138	1.735	1.727	1.735	1.727	1.823	2,625,690	1.7740	-2.48%
2012-11-15	2.020	2.010	2.020	1.980	2.070	2,020,000	4,084,170	2.0219	1.779	1.771	1.779	1.744	1.823	2,293,080	1.7811	-0.98%
2012-11-14	2.040	2.030	2.040	2.010	2.100	1,820,500	3,728,070	2.0478	1.797	1.788	1.797	1.771	1.850	2,066,610	1.8040	0.49%
2012-11-13	2.030	2.030	2.040	1.960	2.140	4,308,500	8,755,345	2.0321	1.788	1.788	1.797	1.727	1.885	4,890,958	1.7901	-4.25%
2012-11-12	2.120	2.120	2.130	2.030	2.190	13,182,500	27,987,015	2.1230	1.868	1.868	1.876	1.788	1.929	14,964,619	1.8702	6.00%
2012-11-09	2.000	2.000	2.010	1.920	2.050	4,626,500	9,231,470	1.9953	1.762	1.762	1.771	1.691	1.806	5,251,948	1.7577	3.09%
2012-11-08	1.940	1.930	1.950	1.920	2.000	6,267,500	12,308,530	1.9639	1.709	1.700	1.718	1.691	1.762	7,114,792	1.7300	-3.96%
2012-11-07	2.020	2.010	2.030	1.960	2.030	5,992,000	12,008,822	2.0041	1.779	1.771	1.788	1.727	1.788	6,802,048	1.7655	1.51%
2012-11-06	1.990	1.990	2.000	1.960	2.100	17,817,500	36,072,930	2.0246	1.753	1.753	1.762	1.727	1.850	20,226,216	1.7835	-2.93%
2012-11-05	2.050	2.050	2.060	1.680	2.110	49,825,000	95,425,540	1.9152	1.806	1.806	1.815	1.480	1.859	56,560,753	1.6871	22.75%
2012-11-02	1.670	1.660	1.680	1.660	1.720	4,839,500	8,204,430	1.6953	1.471	1.462	1.480	1.462	1.515	5,493,743	1.4934	-1.18%
2012-11-01	1.690	1.670	1.700	1.670	1.710	1,428,500	2,421,342	1.6950	1.489	1.471	1.498	1.471	1.506	1,621,616	1.4932	2.42%
2012-10-31	1.650	1.650	1.660	1.640	1.680	1,161,500	1,924,880	1.6572	1.454	1.454	1.462	1.445	1.480	1,318,521	1.4599	1.23%
2012-10-30	1.630	1.630	1.640	1.610	1.700	1,443,000	2,376,190	1.6467	1.436	1.436	1.445	1.418	1.498	1,638,077	1.4506	-2.98%
2012-10-29	1.680	1.680	1.690	1.650	1.720	1,117,000	1,889,920	1.6920	1.480	1.480	1.489	1.454	1.515	1,268,005	1.4905	0.00%
2012-10-26	1.680	1.680	1.690	1.650	1.760	4,049,000	6,794,450	1.6781	1.480	1.480	1.489	1.454	1.550	4,596,377	1.4782	-4.55%
2012-10-25	1.760	1.750	1.780	1.740	1.890	7,715,000	13,899,740	1.8017	1.550	1.542	1.568	1.533	1.665	8,757,977	1.5871	-1.12%
2012-10-24	1.780	1.770	1.780	1.680	1.790	5,682,000	9,817,375	1.7278	1.568	1.559	1.568	1.480	1.577	6,450,139	1.5220	4.71%
2012-10-22	1.700	1.710	1.730	1.670	1.720	2,102,000	3,565,515	1.6962	1.498	1.506	1.524	1.471	1.515	2,386,166	1.4942	-1.16%
2012-10-19	1.720	1.710	1.720	1.670	1.770	6,785,000	11,702,000	1.7247	1.515	1.506	1.515	1.471	1.559	7,702,252	1.5193	2.99%
2012-10-18	1.670	1.660	1.670	1.650	1.700	3,916,000	6,590,410	1.6829	1.471	1.462	1.471	1.454	1.498	4,445,397	1.4825	1.21%
2012-10-17	1.650	1.650	1.660	1.600	1.730	2,662,500	4,380,215	1.6452	1.454	1.454	1.462	1.409	1.524	3,022,439	1.4492	2.48%
2012-10-16	1.610	1.610	1.640	1.610	1.670	1,436,000	2,352,615	1.6383	1.418	1.418	1.445	1.418	1.471	1,630,130	1.4432	-3.59%
2012-10-15	1.670	1.670	1.680	1.660	1.730	1,319,500	2,217,280	1.6804	1.471	1.471	1.480	1.462	1.524	1,497,881	1.4803	-2.34%
2012-10-12	1.710	1.690	1.700	1.660	1.760	6,520,250	11,129,061	1.7068	1.506	1.489	1.498	1.462	1.550	7,401,711	1.5036	3.64%
2012-10-11	1.650	1.650	1.680	1.630	1.710	1,274,497	2,131,364	1.6723	1.454	1.454	1.480	1.436	1.506	1,446,794	1.4732	-0.60%
2012-10-10	1.660	1.660	1.680	1.650	1.680	269,714	448,923	1.6644	1.462	1.462	1.480	1.454	1.480	306,176	1.4662	-1.19%
2012-10-09	1.680	1.670	1.700	1.660	1.700	469,000	789,842	1.6841	1.480	1.471	1.498	1.462	1.498	532,403	1.4835	0.60%
2012-10-08	1.670	1.650	1.680	1.630	1.700	645,500	1,082,510	1.6770	1.471	1.454	1.480	1.436	1.498	732,764	1.4773	0.60%
2012-10-05	1.660	1.650	1.680	1.620	1.700	573,500	957,881	1.6702	1.462	1.454	1.480	1.427	1.498	651,030	1.4713	-1.19%
2012-10-04	1.680	1.680	1.690	1.660	1.720	453,000	762,555	1.6833	1.480	1.480	1.489	1.462	1.515	514,240	1.4829	-0.59%
2012-10-03	1.690	1.670	1.690	1.620	1.690	864,000	1,440,360	1.6671	1.489	1.471	1.489	1.427	1.489	980,803	1.4686	2.42%
2012-09-28	1.650	1.630	1.650	1.560	1.650	1,035,500	1,653,570	1.5969	1.454	1.436	1.454	1.374	1.454	1,175,487	1.4067	3.77%
2012-09-27	1.590	1.570	1.590	1.550	1.620	520,500	820,735	1.5768	1.401	1.383	1.401	1.365	1.427	590,865	1.3890	0.63%
2012-09-26	1.580	1.570	1.580	1.500	1.610	4,575,250	7,071,457	1.5456	1.392	1.383	1.392	1.321	1.418	5,193,770	1.3615	-3.07%
2012-09-25	1.630	1.630	1.650	1.620	1.680	1,087,500	1,799,467	1.6547	1.436	1.436	1.454	1.427	1.480	1,234,517	1.4576	-2.98%
2012-09-24	1.680	1.680	1.690	1.670	1.720	1,571,000	2,640,770	1.6809	1.480	1.480	1.489	1.471	1.515	1,783,381	1.4808	-2.33%
2012-09-21	1.720	1.720	1.750	1.650	1.760	4,440,500	7,698,690	1.7337	1.515	1.515	1.542	1.454	1.550	5,040,803	1.5273	3.61%
2012-09-20	1.660	1.650	1.670	1.650	1.710	531,500	884,815	1.6648	1.462	1.454	1.471	1.454	1.506	603,353	1.4665	-1.19%
2012-09-19	1.680	1.680	1.700	1.600	1.710	1,699,000	2,874,590	1.6919	1.480	1.480	1.498	1.409	1.506	1,928,685	1.4904	1.20%
2012-09-18	1.660	1.640	1.660	1.630	1.690	1,004,500	1,669,015	1.6615	1.462	1.445	1.462	1.436	1.489	1,140,297	1.4637	0.61%
2012-09-17	1.650	1.650	1.670	1.630	1.710	633,500	1,052,160	1.6609	1.454	1.454	1.471	1.436	1.506	719,142	1.4631	1.23%
2012-09-14	1.630	1.620	1.640	1.560	1.650	2,111,000	3,447,225	1.6330	1.436	1.427	1.445	1.374	1.454	2,396,382	1.4385	2.52%
2012-09-13	1.590	1.550	1.590	1.560	1.600	517,000	814,550	1.5755	1.401	1.365	1.401	1.374	1.409	586,892	1.3879	0.00%
2012-09-12	1.590	1.580	1.590	1.530	1.620	1,015,000	1,597,390	1.5738	1.401	1.392	1.401	1.348	1.427	1,152,216	1.3864	1.92%
2012-09-11	1.560	1.560	1.570	1.520	1.570	895,000	1,389,585	1.5526	1.374	1.374	1.383	1.339	1.383	1,015,993	1.3677	1.30%
2012-09-10	1.540	1.540	1.550	1.520	1.580	789,500	1,227,692	1.5550	1.357	1.357	1.365	1.339	1.392	896,231	1.3698	1.32%
2012-09-07	1.520	1.520	1.530	1.500	1.540	1,431,500	2,150,280	1.5021	1.339	1.339	1.348	1.321	1.357	1,625,022	1.3232	3.40%
2012-09-06	1.470	1.470	1.500	1.400	1.510	1,106,000	1,625,440	1.4697	1.295	1.295	1.321	1.233	1.330	1,255,518	1.2946	-1.34%
2012-09-05	1.490	1.490	1.500	1.470	1.560	2,168,500	3,265,657	1.5060	1.313	1.313	1.321	1.295	1.374	2,461,656	1.3266	-4.49%
2012-09-04	1.560	1.540	1.560	1.540	1.600	968,000	1,510,095	1.5600	1.374	1.357	1.374	1.357	1.409	1,098,862	1.3742	-1.27%
2012-09-03	1.580	1.580	1.600	1.570	1.600	334,500	529,935	1.5843	1.392	1.392	1.409	1.383	1.409	379,720	1.3956	0.64%
2012-08-31	1.570	1.560	1.570	1.530	1.580	557,500	870,487	1.5614	1.383	1.374	1.383	1.348	1.392	632,867	1.3755	1.29%
2012-08-30	1.550	1.550	1.570	1.530	1.580	550,500	858,865	1.5602	1.365	1.365	1.383	1.348	1.392	624,921	1.3744	-2.52%
2012-08-29	1.590	1.580	1.590	1.560	1.640	516,000	815,965	1.5813	1.401	1.392	1.401	1.374	1.445	585,757	1.3930	-1.24%
2012-08-28	1.610	1.610	1.620	1.590	1.660	1,619,000	2,606,875	1.6102	1.418	1.418	1.427	1.401	1.462	1,837,870	1.4184	-3.59%
2012-08-27	1.670	1.670	1.680	1.660	1.700	787,000	1,319,185	1.6762	1.471	1.471	1.480	1.462	1.498	893,393	1.4766	0.60%
2012-08-24	1.660	1.660	1.680	1.620	1.680	1,230,500	2,009,025	1.6327	1.462	1.462	1.480	1.427	1.480	1,396,849	1.4383	-0.60%
2012-08-23	1.670	1.670	1.680	1.610	1.690	1,007,000	1,669,300	1.6577	1.471	1.471	1.480	1.418	1.489	1,143,135	1.4603	4.37%
2012-08-22	1.600	1.600	1.620	1.590	1.610	437,500	701,695	1.6039	1.409	1.409	1.427	1.401	1.418	496,645	1.4129	-0.62%
2012-08-21	1.610	1.610	1.630	1.600	1.630	694,500	1,112,935	1.6025	1.418	1.418	1.436	1.409	1.436	788,388	1.4117	-1.83%
2012-08-20	1.640	1.630	1.640	1.530	1.650	1,805,500	2,895,385	1.6036	1.445	1.436	1.445	1.348	1.454	2,049,582	1.4127	7.19%
2012-08-17	1.530	1.530	1.540	1.520	1.540	873,500	1,337,837	1.5316	1.348	1.348	1.357	1.339	1.357	991,587	1.3492	0.00%
2012-08-16	1.530	1.530	1.540	1.530	1.570	700,000	1,088,142	1.5545	1.348	1.348	1.357	1.348	1.383	794,632	1.3694	-1.29%
2012-08-15	1.550	1.550	1.580	1.550	1.630	545,000	875,100	1.6057	1.365	1.365	1.392	1.365	1.436	618,678	1.4145	-3.13%
2012-08-14	1.600	1.600	1.620	1.540	1.630	586,500	939,150	1.6013	1.409	1.409	1.427	1.357	1.436	665,788	1.4106	-1.23%
2012-08-13	1.620	1.600	1.620	1.590	1.640	536,000	861,740	1.6077	1.427	1.409	1.427	1.401	1.445	608,461	1.4163	-1.22%
2012-08-10	1.640	1.630	1.640	1.630	1.680	1,298,000	2,136,415	1.6459	1.445	1.436	1.445	1.436	1.480	1,473,474	1.4499	-1.20%
2012-08-09	1.660	1.650	1.670	1.600	1.660	1,651,325	2,707,848	1.6398	1.462	1.454	1.471	1.409	1.462	1,874,565	1.4445	2.47%
2012-08-08	1.620	1.620	1.630	1.520	1.630	1,752,000	2,763,955	1.5776	1.427	1.427	1.436	1.339	1.436	1,988,850	1.3897	6.58%
2012-08-07	1.520	1.520	1.540	1.460	1.580	2,156,000	3,312,662	1.5365	1.339	1.339	1.357	1.286	1.392	2,447,466	1.3535	4.11%
2012-08-06	1.460	1.440	1.460	1.440	1.490	1,068,500	1,561,125	1.4610	1.286	1.269	1.286	1.269	1.313	1,212,949	1.2870	2.82%
2012-08-03	1.420	1.430	1.440	1.420	1.530	1,299,000	1,884,100	1.4504	1.251	1.260	1.269	1.251	1.348	1,474,609	1.2777	-6.58%
2012-08-02	1.520	1.510	1.530	1.490	1.540	561,000	852,575	1.5197	1.339	1.330	1.348	1.313	1.357	636,841	1.3388	1.33%
2012-08-01	1.500	1.470	1.490	1.470	1.550	646,500	976,290	1.5101	1.321	1.295	1.313	1.295	1.365	733,899	1.3303	-2.60%
2012-07-31	1.540	1.530	1.550	1.500	1.560	960,500	1,473,405	1.5340	1.357	1.348	1.365	1.321	1.374	1,090,348	1.3513	1.32%
2012-07-30	1.520	1.510	1.520	1.480	1.550	1,043,000	1,577,809	1.5128	1.339	1.330	1.339	1.304	1.365	1,184,001	1.3326	3.40%
2012-07-27	1.470	1.470	1.480	1.440	1.490	415,995	611,979	1.4711	1.295	1.295	1.304	1.269	1.313	472,233	1.2959	2.08%
2012-07-26	1.440	1.410	1.440	1.400	1.500	2,728,500	3,948,635	1.4472	1.269	1.242	1.269	1.233	1.321	3,097,361	1.2748	1.41%
2012-07-25	1.420	1.410	1.420	1.400	1.440	899,500	1,272,657	1.4148	1.251	1.242	1.251	1.233	1.269	1,021,102	1.2464	-1.39%
2012-07-24	1.440	1.440	1.460	1.440	1.490	341,000	496,070	1.4548	1.269	1.269	1.286	1.269	1.313	387,099	1.2815	-3.36%
2012-07-23	1.490	1.460	1.490	1.440	1.510	1,408,000	2,055,140	1.4596	1.313	1.286	1.313	1.269	1.330	1,598,345	1.2858	1.36%
2012-07-20	1.470	1.470	1.480	1.470	1.510	977,000	1,459,850	1.4942	1.295	1.295	1.304	1.295	1.330	1,109,079	1.3163	-3.29%
2012-07-19	1.520	1.510	1.520	1.500	1.550	437,500	663,545	1.5167	1.339	1.330	1.339	1.321	1.365	496,645	1.3361	0.00%
2012-07-18	1.520	1.510	1.520	1.500	1.540	657,500	996,150	1.5151	1.339	1.330	1.339	1.321	1.357	746,386	1.3346	-0.65%
2012-07-17	1.530	1.500	1.530	1.500	1.570	6,746,000	10,227,990	1.5162	1.348	1.321	1.348	1.321	1.383	7,657,980	1.3356	0.00%
2012-07-16	1.530	1.500	1.530	1.500	1.540	1,846,000	2,791,625	1.5123	1.348	1.321	1.348	1.321	1.357	2,095,557	1.3322	-0.65%
2012-07-13	1.540	1.530	1.540	1.520	1.550	1,516,000	2,338,135	1.5423	1.357	1.348	1.357	1.339	1.365	1,720,945	1.3586	1.32%
2012-07-12	1.520	1.510	1.520	1.500	1.550	3,684,500	5,602,072	1.5204	1.339	1.330	1.339	1.321	1.365	4,182,601	1.3394	-1.94%
2012-07-11	1.550	1.540	1.550	1.530	1.580	880,000	1,361,697	1.5474	1.365	1.357	1.365	1.348	1.392	998,966	1.3631	-1.27%
2012-07-10	1.570	1.570	1.580	1.570	1.640	2,106,500	3,351,565	1.5911	1.383	1.383	1.392	1.383	1.445	2,391,274	1.4016	-3.09%
2012-07-09	1.620	1.610	1.630	1.610	1.670	2,471,500	4,023,855	1.6281	1.427	1.418	1.436	1.418	1.471	2,805,618	1.4342	-2.99%
2012-07-06	1.670	1.680	1.690	1.640	1.700	3,051,000	5,102,890	1.6725	1.471	1.480	1.489	1.445	1.498	3,463,459	1.4734	1.83%
2012-07-05	1.640	1.640	1.650	1.590	1.650	2,932,000	4,771,875	1.6275	1.445	1.445	1.454	1.401	1.454	3,328,372	1.4337	2.50%
2012-07-04	1.600	1.590	1.600	1.570	1.620	1,467,000	2,339,595	1.5948	1.409	1.401	1.409	1.383	1.427	1,665,321	1.4049	0.63%
2012-07-03	1.590	1.570	1.590	1.560	1.610	2,856,500	4,504,700	1.5770	1.401	1.383	1.401	1.374	1.418	3,242,665	1.3892	2.58%
2012-06-29	1.550	1.540	1.560	1.490	1.600	2,730,787	4,242,325	1.5535	1.365	1.357	1.374	1.313	1.409	3,099,957	1.3685	0.00%
2012-06-28	1.550	1.540	1.580	1.540	1.630	2,164,500	3,424,285	1.5820	1.365	1.357	1.392	1.357	1.436	2,457,115	1.3936	-3.13%
2012-06-27	1.600	1.600	1.610	1.560	1.610	2,392,000	3,804,626	1.5906	1.409	1.409	1.418	1.374	1.418	2,715,370	1.4011	-0.62%
2012-06-26	1.610	1.600	1.610	1.570	1.700	8,337,500	13,397,810	1.6069	1.418	1.409	1.418	1.383	1.498	9,464,632	1.4156	-5.29%
2012-06-25	1.700	1.690	1.700	1.690	1.780	2,157,000	3,712,435	1.7211	1.498	1.489	1.498	1.489	1.568	2,448,601	1.5161	-4.49%
2012-06-22	1.780	1.770	1.790	1.770	1.880	1,955,500	3,512,285	1.7961	1.568	1.559	1.577	1.559	1.656	2,219,861	1.5822	-5.32%
2012-06-21	1.880	1.880	1.900	1.880	1.940	1,668,500	3,184,675	1.9087	1.656	1.656	1.674	1.656	1.709	1,894,062	1.6814	-1.57%
2012-06-20	1.910	1.910	1.920	1.910	1.970	828,000	1,597,195	1.9290	1.683	1.683	1.691	1.683	1.735	939,936	1.6993	-1.04%
2012-06-19	1.930	1.930	1.940	1.910	1.970	691,500	1,338,340	1.9354	1.700	1.700	1.709	1.683	1.735	784,983	1.7049	-2.03%
2012-06-18	1.970	1.970	1.980	1.960	2.040	560,000	1,110,615	1.9832	1.735	1.735	1.744	1.727	1.797	635,705	1.7471	0.51%
2012-06-15	1.960	1.930	2.000	1.910	2.010	458,000	893,585	1.9511	1.727	1.700	1.762	1.683	1.771	519,916	1.7187	1.03%
2012-06-14	1.940	1.940	1.950	1.880	2.020	209,500	408,245	1.9487	1.709	1.709	1.718	1.656	1.779	237,822	1.7166	0.52%
2012-06-13	1.930	1.940	1.950	1.910	2.000	687,500	1,329,895	1.9344	1.700	1.709	1.718	1.683	1.762	780,442	1.7040	-1.03%
2012-06-12	1.950	1.940	1.970	1.940	2.020	1,234,500	2,427,095	1.9661	1.718	1.709	1.735	1.709	1.779	1,401,390	1.7319	-2.71%
2012-06-11	2.070	2.060	2.070	2.010	2.100	675,359	1,393,518	2.0634	1.766	1.757	1.766	1.714	1.791	791,767	1.7600	1.47%
2012-06-08	2.040	2.000	2.050	2.000	2.070	260,500	529,082	2.0310	1.740	1.706	1.749	1.706	1.766	305,401	1.7324	0.99%
2012-06-07	2.020	2.020	2.040	2.020	2.110	697,000	1,443,250	2.0707	1.723	1.723	1.740	1.723	1.800	817,138	1.7662	-1.46%
2012-06-06	2.050	2.040	2.060	2.010	2.080	660,500	1,353,590	2.0493	1.749	1.740	1.757	1.714	1.774	774,346	1.7480	-1.44%
2012-06-05	2.080	2.040	2.080	2.020	2.090	723,500	1,489,800	2.0592	1.774	1.740	1.774	1.723	1.783	848,205	1.7564	3.48%
2012-06-04	2.010	2.030	2.040	2.000	2.100	945,000	1,922,490	2.0344	1.714	1.732	1.740	1.706	1.791	1,107,884	1.7353	-2.43%
2012-06-01	2.060	2.050	2.060	2.000	2.130	654,000	1,352,195	2.0676	1.757	1.749	1.757	1.706	1.817	766,726	1.7636	0.49%
2012-05-31	2.050	2.030	2.070	2.030	2.070	248,500	510,030	2.0524	1.749	1.732	1.766	1.732	1.766	291,332	1.7507	-0.97%
2012-05-30	2.070	2.060	2.100	2.050	2.130	645,000	1,348,960	2.0914	1.766	1.757	1.791	1.749	1.817	756,175	1.7839	-1.43%
2012-05-29	2.100	2.100	2.110	2.040	2.110	545,000	1,131,360	2.0759	1.791	1.791	1.800	1.740	1.800	638,938	1.7707	2.44%
2012-05-28	2.050	2.050	2.070	2.030	2.080	457,000	940,030	2.0570	1.749	1.749	1.766	1.732	1.774	535,770	1.7545	0.49%
2012-05-25	2.040	2.030	2.040	2.000	2.050	744,000	1,512,990	2.0336	1.740	1.732	1.740	1.706	1.749	872,239	1.7346	2.00%
2012-05-24	2.000	2.000	2.020	1.960	2.010	1,800,500	3,545,105	1.9690	1.706	1.706	1.723	1.672	1.714	2,110,841	1.6795	1.52%
2012-05-23	1.970	1.960	1.970	1.960	1.990	2,058,620	4,043,551	1.9642	1.680	1.672	1.680	1.672	1.697	2,413,452	1.6754	0.00%
2012-05-22	1.970	1.960	1.970	1.950	2.050	3,971,359	7,839,125	1.9739	1.680	1.672	1.680	1.663	1.749	4,655,879	1.6837	-0.51%
2012-05-21	1.980	1.970	1.980	1.960	2.030	1,597,000	3,159,865	1.9786	1.689	1.680	1.689	1.672	1.732	1,872,265	1.6877	-2.46%
2012-05-18	2.030	2.000	2.030	1.960	2.100	2,203,362	4,386,595	1.9909	1.732	1.706	1.732	1.672	1.791	2,583,142	1.6982	1.50%
2012-05-17	2.000	2.000	2.020	2.000	2.100	1,192,500	2,423,275	2.0321	1.706	1.706	1.723	1.706	1.791	1,398,044	1.7333	0.50%
2012-05-16	1.990	1.980	1.990	1.980	2.050	1,054,500	2,108,590	1.9996	1.697	1.689	1.697	1.689	1.749	1,236,258	1.7056	-5.24%
2012-05-15	2.100	2.090	2.100	2.000	2.100	1,899,500	3,894,530	2.0503	1.791	1.783	1.791	1.706	1.791	2,226,906	1.7489	3.96%
2012-05-14	2.020	2.000	2.020	2.000	2.100	2,862,000	5,770,220	2.0161	1.723	1.706	1.723	1.706	1.791	3,355,306	1.7197	-0.49%
2012-05-11	2.030	2.020	2.030	1.980	2.140	2,402,500	4,850,990	2.0191	1.732	1.723	1.732	1.689	1.825	2,816,605	1.7223	-4.25%
2012-05-10	2.120	2.120	2.130	2.070	2.200	303,000	644,055	2.1256	1.808	1.808	1.817	1.766	1.877	355,226	1.8131	-1.40%
2012-05-09	2.150	2.140	2.150	2.070	2.190	2,448,000	5,201,852	2.1249	1.834	1.825	1.834	1.766	1.868	2,869,947	1.8125	-1.83%
2012-05-08	2.190	2.180	2.190	2.180	2.250	652,000	1,444,780	2.2159	1.868	1.859	1.868	1.859	1.919	764,381	1.8901	-0.90%
2012-05-07	2.210	2.200	2.210	2.200	2.310	1,255,000	2,799,775	2.2309	1.885	1.877	1.885	1.877	1.970	1,471,317	1.9029	-4.33%
2012-05-04	2.310	2.300	2.320	2.300	2.350	503,000	1,167,625	2.3213	1.970	1.962	1.979	1.962	2.004	589,699	1.9800	-0.86%
2012-05-03	2.330	2.320	2.330	2.300	2.350	351,000	816,960	2.3275	1.987	1.979	1.987	1.962	2.004	411,500	1.9853	0.00%
2012-05-02	2.330	2.330	2.350	2.290	2.420	804,500	1,877,135	2.3333	1.987	1.987	2.004	1.953	2.064	943,167	1.9902	-0.43%
2012-04-30	2.340	2.330	2.340	2.290	2.340	432,500	999,960	2.3120	1.996	1.987	1.996	1.953	1.996	507,047	1.9721	0.43%
2012-04-27	2.330	2.310	2.340	2.310	2.360	1,383,000	3,217,617	2.3265	1.987	1.970	1.996	1.970	2.013	1,621,379	1.9845	-0.43%
2012-04-26	2.340	2.320	2.340	2.280	2.350	1,460,800	3,387,821	2.3192	1.996	1.979	1.996	1.945	2.004	1,712,589	1.9782	1.74%
2012-04-25	2.300	2.290	2.300	2.290	2.350	745,500	1,721,892	2.3097	1.962	1.953	1.962	1.953	2.004	873,997	1.9701	0.00%
2012-04-24	2.300	2.290	2.300	2.280	2.350	1,359,500	3,128,425	2.3012	1.962	1.953	1.962	1.945	2.004	1,593,829	1.9628	0.44%
2012-04-23	2.290	2.290	2.300	2.280	2.350	2,776,000	6,427,235	2.3153	1.953	1.953	1.962	1.945	2.004	3,254,483	1.9749	-1.29%
2012-04-20	2.320	2.320	2.330	2.320	2.380	1,763,500	4,145,935	2.3510	1.979	1.979	1.987	1.979	2.030	2,067,464	2.0053	-2.11%
2012-04-19	2.370	2.360	2.380	2.350	2.410	1,120,000	2,669,805	2.3838	2.022	2.013	2.030	2.004	2.056	1,313,048	2.0333	0.00%
2012-04-18	2.370	2.370	2.380	2.350	2.430	1,153,500	2,741,829	2.3770	2.022	2.022	2.030	2.004	2.073	1,352,322	2.0275	-0.42%
2012-04-17	2.380	2.380	2.400	2.360	2.470	2,982,500	7,181,749	2.4080	2.030	2.030	2.047	2.013	2.107	3,496,576	2.0539	1.28%
2012-04-16	2.350	2.330	2.350	2.300	2.390	868,000	2,030,444	2.3392	2.004	1.987	2.004	1.962	2.039	1,017,612	1.9953	0.00%
2012-04-13	2.350	2.350	2.360	2.350	2.390	1,327,000	3,136,779	2.3638	2.004	2.004	2.013	2.004	2.039	1,555,727	2.0163	0.00%
2012-04-12	2.350	2.350	2.360	2.350	2.420	1,075,500	2,567,360	2.3871	2.004	2.004	2.013	2.004	2.064	1,260,878	2.0362	-2.08%
2012-04-11	2.400	2.390	2.400	2.340	2.450	844,000	2,018,617	2.3917	2.047	2.039	2.047	1.996	2.090	989,475	2.0401	-0.83%
2012-04-10	2.420	2.410	2.430	2.400	2.480	2,706,500	6,590,349	2.4350	2.064	2.056	2.073	2.047	2.115	3,173,003	2.0770	-0.82%
2012-04-05	2.440	2.430	2.440	2.340	2.440	2,972,500	7,141,007	2.4024	2.081	2.073	2.081	1.996	2.081	3,484,852	2.0492	1.67%
2012-04-03	2.400	2.390	2.400	2.310	2.430	4,120,500	9,732,111	2.3619	2.047	2.039	2.047	1.970	2.073	4,830,726	2.0146	2.56%
2012-04-02	2.340	2.330	2.340	2.320	2.410	2,288,500	5,395,590	2.3577	1.996	1.987	1.996	1.979	2.056	2,682,955	2.0111	0.00%
2012-03-30	2.340	2.300	2.340	2.260	2.350	4,907,000	11,306,045	2.3041	1.996	1.962	1.996	1.928	2.004	5,752,790	1.9653	-0.43%
2012-03-29	2.350	2.340	2.350	2.260	2.370	3,706,500	8,560,035	2.3095	2.004	1.996	2.004	1.928	2.022	4,345,367	1.9699	3.52%
2012-03-28	2.270	2.260	2.280	2.240	2.300	3,012,000	6,863,178	2.2786	1.936	1.928	1.945	1.911	1.962	3,531,161	1.9436	-0.87%
2012-03-27	2.290	2.290	2.300	2.280	2.430	7,796,500	18,131,770	2.3256	1.953	1.953	1.962	1.945	2.073	9,140,336	1.9837	-3.38%
2012-03-26	2.370	2.370	2.380	2.310	2.540	3,259,000	7,767,820	2.3835	2.022	2.022	2.030	1.970	2.167	3,820,734	2.0331	-8.85%
2012-03-23	2.600	2.600	2.640	2.570	2.650	1,225,000	3,199,070	2.6115	2.218	2.218	2.252	2.192	2.260	1,436,146	2.2275	-1.52%
2012-03-22	2.640	2.640	2.650	2.620	2.750	1,816,000	4,812,670	2.6501	2.252	2.252	2.260	2.235	2.346	2,129,013	2.2605	-2.22%
2012-03-21	2.700	2.670	2.700	2.660	2.940	2,924,000	8,004,792	2.7376	2.303	2.277	2.303	2.269	2.508	3,427,992	2.3351	-6.57%
2012-03-20	2.890	2.860	2.890	2.810	2.910	1,670,500	4,764,750	2.8523	2.465	2.440	2.465	2.397	2.482	1,958,434	2.4329	2.12%
2012-03-19	2.830	2.820	2.830	2.810	2.960	806,500	2,314,706	2.8701	2.414	2.405	2.414	2.397	2.525	945,512	2.4481	-2.75%
2012-03-16	2.910	2.880	2.910	2.850	2.940	674,500	1,953,540	2.8963	2.482	2.457	2.482	2.431	2.508	790,760	2.4705	-1.36%
2012-03-15	2.950	2.930	2.950	2.910	3.000	1,029,500	3,029,395	2.9426	2.516	2.499	2.516	2.482	2.559	1,206,949	2.5100	0.00%
2012-03-14	2.950	2.940	2.950	2.940	3.040	1,252,000	3,732,240	2.9810	2.516	2.508	2.516	2.508	2.593	1,467,800	2.5427	0.34%
2012-03-13	2.940	2.920	2.940	2.900	2.960	827,000	2,419,235	2.9253	2.508	2.491	2.508	2.474	2.525	969,545	2.4952	0.68%
2012-03-12	2.920	2.910	2.920	2.880	2.970	1,190,500	3,475,195	2.9191	2.491	2.482	2.491	2.457	2.533	1,395,699	2.4899	1.04%
2012-03-09	2.890	2.880	2.890	2.840	2.950	1,660,500	4,812,090	2.8980	2.465	2.457	2.465	2.422	2.516	1,946,711	2.4719	0.00%
2012-03-08	2.890	2.880	2.890	2.870	2.930	1,780,500	5,173,390	2.9056	2.465	2.457	2.465	2.448	2.499	2,087,394	2.4784	2.12%
2012-03-07	2.830	2.820	2.830	2.730	2.890	3,249,000	9,117,955	2.8064	2.414	2.405	2.414	2.329	2.465	3,809,011	2.3938	-2.75%
2012-03-06	2.910	2.900	2.910	2.850	3.150	2,907,000	8,699,910	2.9927	2.482	2.474	2.482	2.431	2.687	3,408,062	2.5527	-8.49%
2012-03-05	3.180	3.160	3.170	3.110	3.180	1,364,000	4,303,951	3.1554	2.712	2.695	2.704	2.653	2.712	1,599,105	2.6915	-0.31%
2012-03-02	3.190	3.150	3.180	3.130	3.200	1,805,000	5,725,875	3.1722	2.721	2.687	2.712	2.670	2.730	2,116,117	2.7058	1.27%
2012-03-01	3.150	3.150	3.160	3.110	3.190	1,566,000	4,918,665	3.1409	2.687	2.687	2.695	2.653	2.721	1,835,922	2.6791	-0.32%
2012-02-29	3.160	3.150	3.180	3.050	3.180	2,844,167	8,875,252	3.1205	2.695	2.687	2.712	2.602	2.712	3,334,399	2.6617	3.61%
2012-02-28	3.050	3.030	3.050	2.980	3.100	1,457,500	4,408,245	3.0245	2.602	2.585	2.602	2.542	2.644	1,708,721	2.5799	2.01%
2012-02-27	2.990	2.980	2.990	2.980	3.150	2,396,000	7,331,240	3.0598	2.550	2.542	2.550	2.542	2.687	2,808,984	2.6099	-3.55%
2012-02-24	3.100	3.100	3.110	3.050	3.190	1,999,000	6,215,990	3.1095	2.644	2.644	2.653	2.602	2.721	2,343,556	2.6524	-0.64%
2012-02-23	3.120	3.100	3.150	3.100	3.230	1,681,000	5,299,142	3.1524	2.661	2.644	2.687	2.644	2.755	1,970,744	2.6889	-2.50%
2012-02-22	3.200	3.190	3.210	2.990	3.210	3,558,000	11,134,706	3.1295	2.730	2.721	2.738	2.550	2.738	4,171,271	2.6694	4.23%
2012-02-21	3.070	3.070	3.080	3.030	3.180	1,841,500	5,703,630	3.0973	2.619	2.619	2.627	2.585	2.712	2,158,908	2.6419	-2.54%
2012-02-20	3.150	3.150	3.160	3.070	3.290	3,355,000	10,699,290	3.1891	2.687	2.687	2.695	2.619	2.806	3,933,281	2.7202	-0.63%
2012-02-17	3.170	3.160	3.180	2.960	3.250	9,585,500	29,542,750	3.0820	2.704	2.695	2.712	2.525	2.772	11,237,696	2.6289	7.82%
2012-02-16	2.940	2.930	2.940	2.800	2.940	2,477,000	7,074,715	2.8562	2.508	2.499	2.508	2.388	2.508	2,903,946	2.4362	2.08%
2012-02-15	2.880	2.880	2.910	2.810	2.920	3,207,714	9,178,226	2.8613	2.457	2.457	2.482	2.397	2.491	3,760,609	2.4406	2.49%
2012-02-14	2.810	2.800	2.820	2.790	2.850	2,353,000	6,604,820	2.8070	2.397	2.388	2.405	2.380	2.431	2,758,573	2.3943	-1.06%
2012-02-13	2.840	2.830	2.840	2.750	2.840	2,176,000	6,087,820	2.7977	2.422	2.414	2.422	2.346	2.422	2,551,064	2.3864	1.43%
2012-02-10	2.800	2.770	2.800	2.660	2.800	4,628,500	12,801,890	2.7659	2.388	2.363	2.388	2.269	2.388	5,426,287	2.3592	0.36%
2012-02-09	2.790	2.760	2.790	2.700	2.880	6,283,000	17,550,200	2.7933	2.380	2.354	2.380	2.303	2.457	7,365,963	2.3826	-1.76%
2012-02-08	2.840	2.830	2.850	2.700	2.870	7,486,000	21,081,946	2.8162	2.422	2.414	2.431	2.303	2.448	8,776,317	2.4021	6.37%
2012-02-07	2.670	2.670	2.690	2.650	2.830	3,496,657	9,597,688	2.7448	2.277	2.277	2.295	2.260	2.414	4,099,355	2.3413	-2.91%
2012-02-06	2.750	2.740	2.750	2.650	2.790	5,841,000	15,940,985	2.7292	2.346	2.337	2.346	2.260	2.380	6,847,778	2.3279	4.17%
2012-02-03	2.640	2.640	2.650	2.640	2.700	1,215,666	3,237,331	2.6630	2.252	2.252	2.260	2.252	2.303	1,425,203	2.2715	-0.38%
2012-02-02	2.650	2.650	2.670	2.610	2.710	2,010,000	5,362,955	2.6681	2.260	2.260	2.277	2.226	2.312	2,356,452	2.2759	1.53%
2012-02-01	2.610	2.600	2.610	2.590	2.650	1,293,500	3,383,147	2.6155	2.226	2.218	2.226	2.209	2.260	1,516,453	2.2310	-0.38%
2012-01-31	2.620	2.620	2.630	2.590	2.640	1,421,000	3,705,700	2.6078	2.235	2.235	2.243	2.209	2.252	1,665,929	2.2244	0.00%
2012-01-30	2.620	2.580	2.680	2.570	2.690	1,201,000	3,145,025	2.6187	2.235	2.201	2.286	2.192	2.295	1,408,009	2.2337	-2.24%
2012-01-27	2.680	2.660	2.680	2.540	2.690	1,100,000	2,882,110	2.6201	2.286	2.269	2.286	2.167	2.295	1,289,600	2.2349	3.08%
2012-01-26	2.600	2.590	2.600	2.510	2.690	1,915,500	4,974,490	2.5970	2.218	2.209	2.218	2.141	2.295	2,245,663	2.2152	-0.76%
2012-01-20	2.620	2.610	2.620	2.580	2.670	1,320,000	3,451,535	2.6148	2.235	2.226	2.235	2.201	2.277	1,547,521	2.2304	-0.38%
2012-01-19	2.630	2.650	2.660	2.630	2.750	3,056,500	8,210,820	2.6863	2.243	2.260	2.269	2.243	2.346	3,583,331	2.2914	0.38%
2012-01-18	2.620	2.600	2.620	2.600	2.690	4,430,000	11,750,545	2.6525	2.235	2.218	2.235	2.218	2.295	5,193,573	2.2625	1.95%
2012-01-17	2.570	2.570	2.580	2.420	2.650	8,805,875	22,532,595	2.5588	2.192	2.192	2.201	2.064	2.260	10,323,691	2.1826	7.98%
2012-01-16	2.380	2.380	2.400	2.230	2.400	3,949,000	9,135,342	2.3133	2.030	2.030	2.047	1.902	2.047	4,629,666	1.9732	5.78%
2012-01-13	2.250	2.250	2.270	2.210	2.290	1,814,000	4,077,570	2.2478	1.919	1.919	1.936	1.885	1.953	2,126,668	1.9174	1.81%
2012-01-12	2.210	2.210	2.220	2.200	2.290	3,122,000	6,995,360	2.2407	1.885	1.885	1.894	1.877	1.953	3,660,121	1.9112	-1.34%
2012-01-11	2.240	2.240	2.250	2.190	2.260	1,481,000	3,308,045	2.2337	1.911	1.911	1.919	1.868	1.928	1,736,271	1.9053	2.75%
2012-01-10	2.180	2.190	2.210	2.180	2.220	962,000	2,109,130	2.1924	1.859	1.868	1.885	1.859	1.894	1,127,814	1.8701	-0.91%
2012-01-09	2.200	2.190	2.200	2.170	2.210	636,000	1,397,265	2.1970	1.877	1.868	1.877	1.851	1.885	745,624	1.8740	1.38%
2012-01-06	2.170	2.170	2.180	2.160	2.200	395,000	862,622	2.1839	1.851	1.851	1.859	1.842	1.877	463,084	1.8628	0.93%
2012-01-05	2.150	2.150	2.180	2.150	2.230	622,000	1,362,915	2.1912	1.834	1.834	1.859	1.834	1.902	729,210	1.8690	-3.15%
2012-01-04	2.220	2.220	2.240	2.180	2.250	1,246,000	2,750,870	2.2078	1.894	1.894	1.911	1.859	1.919	1,460,766	1.8832	0.00%
2012-01-03	2.220	2.190	2.200	2.200	2.340	1,702,000	3,764,297	2.2117	1.894	1.868	1.877	1.877	1.996	1,995,364	1.8865	0.45%
2011-12-30	2.210	2.200	2.220	2.200	2.250	193,500	429,490	2.2196	1.885	1.877	1.894	1.877	1.919	226,852	1.8933	0.91%
2011-12-29	2.190	2.190	2.200	2.110	2.230	966,114	2,117,170	2.1914	1.868	1.868	1.877	1.800	1.902	1,132,637	1.8692	-1.35%
2011-12-28	2.220	2.200	2.220	2.200	2.280	358,000	803,070	2.2432	1.894	1.877	1.894	1.877	1.945	419,706	1.9134	-1.77%
2011-12-23	2.260	2.240	2.260	2.240	2.290	347,000	786,905	2.2677	1.928	1.911	1.928	1.911	1.953	406,810	1.9343	-0.44%
2011-12-22	2.270	2.260	2.280	2.210	2.290	736,031	1,663,808	2.2605	1.936	1.928	1.945	1.885	1.953	862,896	1.9282	2.25%
2011-12-21	2.220	2.210	2.220	2.200	2.240	375,500	833,955	2.2209	1.894	1.885	1.894	1.877	1.911	440,223	1.8944	1.37%
2011-12-20	2.190	2.180	2.200	2.100	2.240	1,756,500	3,852,463	2.1933	1.868	1.859	1.877	1.791	1.911	2,059,257	1.8708	0.92%
2011-12-19	2.170	2.170	2.190	2.150	2.210	483,000	1,047,365	2.1685	1.851	1.851	1.868	1.834	1.885	566,252	1.8496	-1.36%
2011-12-16	2.200	2.180	2.200	2.160	2.240	1,322,000	2,915,075	2.2050	1.877	1.859	1.877	1.842	1.911	1,549,865	1.8809	1.85%
2011-12-15	2.160	2.160	2.170	2.150	2.230	858,500	1,867,420	2.1752	1.842	1.842	1.851	1.834	1.902	1,006,475	1.8554	-2.70%
2011-12-14	2.220	2.220	2.230	2.200	2.230	389,000	865,150	2.2240	1.894	1.894	1.902	1.877	1.902	456,050	1.8971	-0.45%
2011-12-13	2.230	2.230	2.240	2.210	2.330	2,363,092	5,361,085	2.2687	1.902	1.902	1.911	1.885	1.987	2,770,404	1.9351	-4.70%
2011-12-12	2.340	2.330	2.350	2.320	2.410	401,500	948,157	2.3615	1.996	1.987	2.004	1.979	2.056	470,704	2.0143	-0.85%
2011-12-09	2.360	2.360	2.380	2.330	2.410	519,000	1,232,945	2.3756	2.013	2.013	2.030	1.987	2.056	608,457	2.0263	-4.45%
2011-12-08	2.470	2.440	2.470	2.410	2.470	194,500	476,760	2.4512	2.107	2.081	2.107	2.056	2.107	228,025	2.0908	-1.59%
2011-12-07	2.510	2.510	2.520	2.350	2.510	929,500	2,249,775	2.4204	2.141	2.141	2.150	2.004	2.141	1,089,712	2.0646	2.45%
2011-12-06	2.450	2.450	2.460	2.430	2.550	1,668,500	4,145,384	2.4845	2.090	2.090	2.098	2.073	2.175	1,956,089	2.1192	-3.92%
2011-12-05	2.550	2.540	2.550	2.530	2.580	357,500	915,770	2.5616	2.175	2.167	2.175	2.158	2.201	419,120	2.1850	-1.16%
2011-12-02	2.580	2.540	2.570	2.470	2.590	1,503,500	3,809,137	2.5335	2.201	2.167	2.192	2.107	2.209	1,762,649	2.1610	4.03%
2011-12-01	2.480	2.470	2.480	2.430	2.580	2,883,476	7,176,562	2.4889	2.115	2.107	2.115	2.073	2.201	3,380,484	2.1229	5.53%
2011-11-30	2.350	2.340	2.350	2.270	2.500	1,257,500	2,999,835	2.3856	2.004	1.996	2.004	1.936	2.132	1,474,248	2.0348	-4.47%
2011-11-29	2.460	2.450	2.470	2.350	2.470	591,000	1,432,745	2.4243	2.098	2.090	2.107	2.004	2.107	692,867	2.0678	4.24%
2011-11-28	2.360	2.350	2.360	2.300	2.380	540,000	1,260,520	2.3343	2.013	2.004	2.013	1.962	2.030	633,077	1.9911	1.72%
2011-11-25	2.320	2.320	2.330	2.280	2.340	256,000	591,355	2.3100	1.979	1.979	1.987	1.945	1.996	300,125	1.9704	0.43%
2011-11-24	2.310	2.300	2.310	2.200	2.400	1,587,572	3,688,929	2.3236	1.970	1.962	1.970	1.877	2.047	1,861,212	1.9820	3.12%
2011-11-23	2.240	2.230	2.240	2.170	2.380	1,883,000	4,223,025	2.2427	1.911	1.902	1.911	1.851	2.030	2,207,562	1.9130	-4.27%
2011-11-22	2.340	2.330	2.340	2.290	2.470	2,424,000	5,685,383	2.3455	1.996	1.987	1.996	1.953	2.107	2,841,810	2.0006	-3.70%
2011-11-21	2.430	2.440	2.450	2.420	2.570	1,276,000	3,153,355	2.4713	2.073	2.081	2.090	2.064	2.192	1,495,937	2.1079	-5.45%
2011-11-18	2.570	2.570	2.580	2.540	2.650	884,000	2,273,910	2.5723	2.192	2.192	2.201	2.167	2.260	1,036,370	2.1941	-3.02%
2011-11-17	2.650	2.650	2.670	2.620	2.770	530,500	1,441,640	2.7175	2.260	2.260	2.277	2.235	2.363	621,939	2.3180	-2.57%
2011-11-16	2.720	2.730	2.740	2.700	2.800	1,256,500	3,420,450	2.7222	2.320	2.329	2.337	2.303	2.388	1,473,075	2.3220	-2.86%
2011-11-15	2.800	2.790	2.800	2.750	2.880	1,806,285	5,086,998	2.8163	2.388	2.380	2.388	2.346	2.457	2,117,624	2.4022	0.00%
2011-11-14	2.800	2.780	2.800	2.660	2.850	4,134,785	11,488,438	2.7785	2.388	2.371	2.388	2.269	2.431	4,847,473	2.3700	6.46%
2011-11-11	2.630	2.600	2.640	2.510	2.710	1,130,000	2,950,050	2.6107	2.243	2.218	2.252	2.141	2.312	1,324,771	2.2268	0.77%
2011-11-10	2.610	2.610	2.640	2.540	2.710	1,221,000	3,195,050	2.6167	2.226	2.226	2.252	2.167	2.312	1,431,457	2.2320	-5.43%
2011-11-09	2.760	2.740	2.760	2.680	2.930	3,869,000	10,769,075	2.7834	2.354	2.337	2.354	2.286	2.499	4,535,877	2.3742	-4.83%
2011-11-08	2.900	2.890	2.900	2.850	2.940	1,231,000	3,559,055	2.8912	2.474	2.465	2.474	2.431	2.508	1,443,180	2.4661	1.75%
2011-11-07	2.850	2.830	2.850	2.830	2.980	1,066,500	3,095,215	2.9022	2.431	2.414	2.431	2.414	2.542	1,250,326	2.4755	-1.72%
2011-11-04	2.900	2.890	2.900	2.850	2.970	2,198,500	6,397,445	2.9099	2.474	2.465	2.474	2.431	2.533	2,577,442	2.4821	3.57%
2011-11-03	2.800	2.800	2.810	2.780	2.980	1,564,500	4,509,247	2.8822	2.388	2.388	2.397	2.371	2.542	1,834,164	2.4585	-2.78%
2011-11-02	2.880	2.850	2.880	2.730	2.900	3,952,000	11,135,995	2.8178	2.457	2.431	2.457	2.329	2.474	4,633,183	2.4035	-1.71%
2011-11-01	2.930	2.910	2.930	2.700	3.050	3,906,500	11,507,135	2.9456	2.499	2.482	2.499	2.303	2.602	4,579,840	2.5126	3.90%
2011-10-31	2.820	2.840	2.870	2.800	2.940	5,150,506	14,872,342	2.8875	2.405	2.422	2.448	2.388	2.508	6,038,268	2.4630	0.71%
2011-10-28	2.800	2.800	2.850	2.720	3.120	7,385,694	21,138,383	2.8621	2.388	2.388	2.431	2.320	2.661	8,658,722	2.4413	-9.09%
2011-10-27	3.080	3.040	3.070	2.760	3.090	6,775,000	19,798,115	2.9222	2.627	2.593	2.619	2.354	2.636	7,942,766	2.4926	12.41%
2011-10-26	2.740	2.730	2.750	2.620	2.820	3,697,500	10,086,670	2.7280	2.337	2.329	2.346	2.235	2.405	4,334,816	2.3269	-2.49%
2011-10-25	2.810	2.820	2.830	2.280	2.950	16,273,115	41,990,034	2.5803	2.397	2.405	2.414	1.945	2.516	19,078,015	2.2010	23.25%
2011-10-24	2.280	2.270	2.280	2.200	2.350	6,926,500	15,614,814	2.2544	1.945	1.936	1.945	1.877	2.004	8,120,380	1.9229	2.24%
2011-10-21	2.230	2.220	2.230	2.080	2.310	6,731,125	15,040,471	2.2345	1.902	1.894	1.902	1.774	1.970	7,891,329	1.9059	7.21%
2011-10-20	2.080	2.070	2.080	2.050	2.120	2,998,500	6,212,560	2.0719	1.774	1.766	1.774	1.749	1.808	3,515,334	1.7673	-2.80%
2011-10-19	2.140	2.100	2.140	2.020	2.140	3,153,000	6,619,955	2.0996	1.825	1.791	1.825	1.723	1.825	3,696,464	1.7909	5.42%
2011-10-18	2.030	2.010	2.050	2.000	2.150	2,557,000	5,214,440	2.0393	1.732	1.714	1.749	1.706	1.834	2,997,735	1.7395	-6.45%
2011-10-17	2.170	2.150	2.160	2.060	2.230	2,280,000	4,930,115	2.1623	1.851	1.834	1.842	1.757	1.902	2,672,990	1.8444	3.83%
2011-10-14	2.090	2.070	2.090	2.040	2.160	2,067,000	4,294,935	2.0779	1.783	1.766	1.783	1.740	1.842	2,423,276	1.7724	-3.69%
2011-10-13	2.170	2.160	2.170	2.040	2.190	4,240,000	9,151,060	2.1583	1.851	1.842	1.851	1.740	1.868	4,970,824	1.8410	8.50%
2011-10-12	2.000	1.990	2.010	1.920	2.010	2,122,500	4,191,145	1.9746	1.706	1.697	1.714	1.638	1.714	2,488,343	1.6843	1.52%
2011-10-11	1.970	1.950	1.970	1.930	1.980	1,037,000	2,034,285	1.9617	1.680	1.663	1.680	1.646	1.689	1,215,742	1.6733	3.68%
2011-10-10	1.900	1.900	1.910	1.880	1.940	815,500	1,553,557	1.9050	1.621	1.621	1.629	1.604	1.655	956,063	1.6250	-0.52%
2011-10-07	1.910	1.910	1.930	1.890	1.940	3,129,450	6,024,058	1.9250	1.629	1.629	1.646	1.612	1.655	3,668,855	1.6419	0.00%
2011-10-06	1.910	1.910	1.920	1.860	1.980	1,456,500	2,791,495	1.9166	1.629	1.629	1.638	1.587	1.689	1,707,548	1.6348	4.95%
2011-10-04	1.820	1.820	1.830	1.780	1.900	2,371,933	4,326,578	1.8241	1.552	1.552	1.561	1.518	1.621	2,780,769	1.5559	-0.55%
2011-10-03	1.830	1.830	1.860	1.800	2.020	4,926,000	9,268,891	1.8816	1.561	1.561	1.587	1.535	1.723	5,775,065	1.6050	-7.11%
2011-09-30	1.970	1.950	1.970	1.920	1.980	983,000	1,913,110	1.9462	1.680	1.663	1.680	1.638	1.689	1,152,434	1.6601	0.00%
2011-09-28	1.970	1.970	2.000	1.900	2.010	3,586,000	7,085,280	1.9758	1.680	1.680	1.706	1.621	1.714	4,204,097	1.6853	3.68%
2011-09-27	1.900	1.880	1.890	1.810	1.900	2,263,500	4,285,673	1.8934	1.621	1.604	1.612	1.544	1.621	2,653,646	1.6150	5.56%
2011-09-26	1.800	1.810	1.840	1.800	2.000	4,111,000	7,581,240	1.8441	1.535	1.544	1.569	1.535	1.706	4,819,589	1.5730	-4.76%
2011-09-23	1.890	1.870	1.900	1.680	1.930	2,300,333	4,189,509	1.8213	1.612	1.595	1.621	1.433	1.646	2,696,828	1.5535	2.72%
2011-09-22	1.840	1.830	1.840	1.800	2.060	2,571,000	4,839,332	1.8823	1.569	1.561	1.569	1.535	1.757	3,014,148	1.6055	-10.68%
2011-09-21	2.060	2.060	2.090	2.050	2.150	2,553,000	5,340,116	2.0917	1.757	1.757	1.783	1.749	1.834	2,993,045	1.7842	-5.07%
2011-09-20	2.170	2.140	2.170	2.060	2.170	1,580,000	3,338,762	2.1131	1.851	1.825	1.851	1.757	1.851	1,852,335	1.8025	2.84%
2011-09-19	2.110	2.110	2.120	2.100	2.210	2,768,741	5,849,487	2.1127	1.800	1.800	1.808	1.791	1.885	3,245,972	1.8021	-3.65%
2011-09-16	2.190	2.130	2.210	2.100	2.210	2,367,433	5,087,080	2.1488	1.868	1.817	1.885	1.791	1.885	2,775,493	1.8329	2.34%
2011-09-15	2.140	2.100	2.140	2.090	2.160	2,606,113	5,513,035	2.1154	1.825	1.791	1.825	1.783	1.842	3,055,313	1.8044	1.42%
2011-09-14	2.110	2.100	2.110	2.100	2.200	2,235,500	4,734,695	2.1180	1.800	1.791	1.800	1.791	1.877	2,620,820	1.8066	-2.76%
2011-09-12	2.170	2.150	2.170	2.120	2.190	1,373,000	2,955,412	2.1525	1.851	1.834	1.851	1.808	1.868	1,609,656	1.8361	-2.25%
2011-09-09	2.220	2.210	2.220	2.200	2.240	1,063,000	2,350,635	2.2113	1.894	1.885	1.894	1.877	1.911	1,246,223	1.8862	-1.77%
2011-09-08	2.260	2.240	2.260	2.230	2.330	1,691,000	3,829,290	2.2645	1.928	1.911	1.928	1.902	1.987	1,982,468	1.9316	0.89%
2011-09-07	2.240	2.230	2.250	2.190	2.270	1,750,500	3,902,095	2.2291	1.911	1.902	1.919	1.868	1.936	2,052,223	1.9014	-1.32%
2011-09-06	2.270	2.270	2.290	2.180	2.300	1,814,000	4,068,410	2.2428	1.936	1.936	1.953	1.859	1.962	2,126,668	1.9130	2.71%
2011-09-05	2.210	2.220	2.250	2.190	2.250	1,121,600	2,486,941	2.2173	1.885	1.894	1.919	1.868	1.919	1,314,924	1.8913	-2.21%
2011-09-02	2.260	2.260	2.270	2.250	2.300	416,500	944,710	2.2682	1.928	1.928	1.936	1.919	1.962	488,290	1.9347	-2.16%
2011-09-01	2.310	2.310	2.320	2.260	2.430	2,534,500	5,940,407	2.3438	1.970	1.970	1.979	1.928	2.073	2,971,357	1.9992	-1.28%
2011-08-31	2.340	2.340	2.380	2.250	2.370	1,668,000	3,878,772	2.3254	1.996	1.996	2.030	1.919	2.022	1,955,503	1.9835	4.00%
2011-08-30	2.250	2.250	2.260	2.250	2.360	3,084,000	6,984,520	2.2648	1.919	1.919	1.928	1.919	2.013	3,615,571	1.9318	-2.17%
2011-08-29	2.300	2.300	2.310	2.250	2.350	2,246,500	5,164,475	2.2989	1.962	1.962	1.970	1.919	2.004	2,633,716	1.9609	2.22%
2011-08-26	2.250	2.250	2.260	2.210	2.300	3,251,500	7,420,530	2.2822	1.919	1.919	1.928	1.885	1.962	3,811,942	1.9467	-2.17%
2011-08-25	2.300	2.300	2.320	2.210	2.330	5,026,000	11,498,410	2.2878	1.962	1.962	1.979	1.885	1.987	5,892,302	1.9514	4.55%
2011-08-24	2.200	2.200	2.210	2.150	2.230	5,925,500	12,977,995	2.1902	1.877	1.877	1.885	1.834	1.902	6,946,843	1.8682	3.29%
2011-08-23	2.130	2.130	2.140	2.060	2.160	2,495,500	5,251,620	2.1044	1.817	1.817	1.825	1.757	1.842	2,925,634	1.7950	1.43%
2011-08-22	2.100	2.100	2.120	2.070	2.260	2,574,500	5,473,247	2.1259	1.791	1.791	1.808	1.766	1.928	3,018,251	1.8134	-3.23%
2011-08-19	2.170	2.170	2.180	2.140	2.210	3,871,000	8,372,275	2.1628	1.851	1.851	1.859	1.825	1.885	4,538,221	1.8448	-3.56%
2011-08-18	2.250	2.240	2.250	2.240	2.360	3,960,000	9,042,245	2.2834	1.919	1.911	1.919	1.911	2.013	4,642,562	1.9477	0.90%
2011-08-17	2.230	2.230	2.240	2.190	2.270	7,346,500	16,381,927	2.2299	1.902	1.902	1.911	1.868	1.936	8,612,773	1.9021	0.90%
2011-08-16	2.210	2.200	2.210	2.100	2.240	11,210,500	24,632,950	2.1973	1.885	1.877	1.885	1.791	1.911	13,142,787	1.8743	4.74%
2011-08-15	2.110	2.110	2.120	2.100	2.230	4,842,500	10,408,490	2.1494	1.800	1.800	1.808	1.791	1.902	5,677,173	1.8334	3.94%
2011-08-12	2.030	2.030	2.040	1.990	2.090	3,080,500	6,282,633	2.0395	1.732	1.732	1.740	1.697	1.783	3,611,467	1.7396	2.53%
2011-08-11	1.980	1.980	1.990	1.800	1.990	1,787,500	3,468,050	1.9402	1.689	1.689	1.697	1.535	1.697	2,095,601	1.6549	-1.00%
2011-08-10	2.000	1.990	2.000	1.970	2.110	3,797,500	7,774,407	2.0472	1.706	1.697	1.706	1.680	1.800	4,452,052	1.7463	0.50%
2011-08-09	1.990	1.990	2.000	1.790	2.050	7,263,000	14,189,267	1.9536	1.697	1.697	1.706	1.527	1.749	8,514,880	1.6664	-1.49%
2011-08-08	2.020	1.980	1.990	1.970	2.360	13,323,000	27,031,705	2.0290	1.723	1.689	1.697	1.680	2.013	15,619,406	1.7306	-14.41%
2011-08-05	2.360	2.360	2.370	2.280	2.500	5,406,500	12,763,560	2.3608	2.013	2.013	2.022	1.945	2.132	6,338,386	2.0137	-9.23%
2011-08-04	2.600	2.600	2.630	2.570	2.700	1,807,500	4,714,705	2.6084	2.218	2.218	2.243	2.192	2.303	2,119,048	2.2249	-0.38%
2011-08-03	2.610	2.610	2.640	2.580	2.760	2,203,000	5,824,770	2.6440	2.226	2.226	2.252	2.201	2.354	2,582,718	2.2553	-5.09%
2011-08-02	2.750	2.750	2.760	2.750	2.810	1,836,500	5,107,692	2.7812	2.346	2.346	2.354	2.346	2.397	2,153,047	2.3723	-0.72%
2011-08-01	2.770	2.770	2.780	2.770	2.830	2,138,000	5,955,225	2.7854	2.363	2.363	2.371	2.363	2.414	2,506,514	2.3759	-0.36%
2011-07-29	2.780	2.780	2.790	2.780	2.920	1,282,500	3,621,655	2.8239	2.371	2.371	2.380	2.371	2.491	1,503,557	2.4087	-4.14%
2011-07-28	2.900	2.870	2.900	2.800	2.950	4,564,000	13,080,725	2.8661	2.474	2.448	2.474	2.388	2.516	5,350,670	2.4447	-1.02%
2011-07-27	2.930	2.910	2.930	2.830	2.960	4,286,000	12,539,472	2.9257	2.499	2.482	2.499	2.414	2.525	5,024,752	2.4955	2.81%
2011-07-26	2.850	2.820	2.870	2.750	2.910	3,073,000	8,670,810	2.8216	2.431	2.405	2.448	2.346	2.482	3,602,675	2.4068	0.35%
2011-07-25	2.840	2.820	2.830	2.820	2.920	1,924,668	5,477,684	2.8460	2.422	2.405	2.414	2.405	2.491	2,256,412	2.4276	-1.05%
2011-07-22	2.870	2.860	2.870	2.790	2.900	1,221,650	3,496,402	2.8620	2.448	2.440	2.448	2.380	2.474	1,432,219	2.4412	2.50%
2011-07-21	2.800	2.800	2.840	2.760	2.840	1,332,500	3,729,120	2.7986	2.388	2.388	2.422	2.354	2.422	1,562,175	2.3871	-1.41%
2011-07-20	2.840	2.840	2.850	2.780	2.860	2,374,000	6,708,885	2.8260	2.422	2.422	2.431	2.371	2.440	2,783,192	2.4105	2.16%
2011-07-19	2.780	2.750	2.770	2.740	2.900	1,749,500	4,852,140	2.7734	2.371	2.346	2.363	2.337	2.474	2,051,051	2.3657	-2.11%
2011-07-18	2.840	2.840	2.850	2.830	2.900	854,500	2,449,617	2.8667	2.422	2.422	2.431	2.414	2.474	1,001,785	2.4453	-1.73%
2011-07-15	2.890	2.890	2.900	2.860	3.010	2,610,520	7,581,803	2.9043	2.465	2.465	2.474	2.440	2.567	3,060,480	2.4773	-4.62%
2011-07-14	3.030	3.020	3.030	3.000	3.040	1,762,500	5,315,510	3.0159	2.585	2.576	2.585	2.559	2.593	2,066,292	2.5725	-0.66%
2011-07-13	3.050	3.040	3.050	3.000	3.080	2,080,000	6,335,225	3.0458	2.602	2.593	2.602	2.559	2.627	2,438,517	2.5980	-1.61%
2011-07-12	3.100	3.060	3.100	3.030	3.100	2,016,000	6,210,445	3.0806	2.644	2.610	2.644	2.585	2.644	2,363,486	2.6277	-1.90%
2011-07-11	3.160	3.160	3.180	3.160	3.300	3,411,989	10,915,107	3.1990	2.695	2.695	2.712	2.695	2.815	4,000,093	2.7287	-3.95%
2011-07-08	3.290	3.290	3.300	3.270	3.430	3,245,500	10,849,978	3.3431	2.806	2.806	2.815	2.789	2.926	3,804,908	2.8516	-2.95%
2011-07-07	3.390	3.380	3.430	3.380	3.440	3,057,000	10,413,460	3.4064	2.892	2.883	2.926	2.883	2.934	3,583,917	2.9056	0.30%
2011-07-06	3.380	3.380	3.390	3.380	3.520	1,289,500	4,417,840	3.4260	2.883	2.883	2.892	2.883	3.002	1,511,763	2.9223	-2.59%
2011-07-05	3.470	3.470	3.490	3.390	3.510	3,393,500	11,669,426	3.4388	2.960	2.960	2.977	2.892	2.994	3,978,417	2.9332	2.97%
2011-07-04	3.370	3.370	3.390	3.350	3.450	4,553,500	15,438,925	3.3906	2.875	2.875	2.892	2.857	2.943	5,338,360	2.8921	2.12%
2011-06-30	3.300	3.300	3.320	3.230	3.350	3,795,500	12,489,611	3.2906	2.815	2.815	2.832	2.755	2.857	4,449,708	2.8068	2.80%
2011-06-29	3.210	3.210	3.220	3.190	3.280	1,945,500	6,251,086	3.2131	2.738	2.738	2.747	2.721	2.798	2,280,834	2.7407	-1.53%
2011-06-28	3.260	3.260	3.270	3.230	3.320	2,422,500	7,877,402	3.2518	2.781	2.781	2.789	2.755	2.832	2,840,052	2.7737	-0.31%
2011-06-27	3.270	3.260	3.280	3.230	3.380	2,146,500	7,014,280	3.2678	2.789	2.781	2.798	2.755	2.883	2,516,479	2.7873	-1.21%
2011-06-24	3.310	3.310	3.320	3.300	3.400	3,410,000	11,320,659	3.3198	2.823	2.823	2.832	2.815	2.900	3,997,761	2.8317	0.61%
2011-06-23	3.290	3.290	3.300	3.250	3.330	1,780,833	5,869,626	3.2960	2.806	2.806	2.815	2.772	2.840	2,087,785	2.8114	-2.37%
2011-06-22	3.370	3.370	3.380	3.340	3.500	2,688,000	9,178,165	3.4145	2.875	2.875	2.883	2.849	2.985	3,151,315	2.9125	-3.16%
2011-06-21	3.480	3.480	3.500	3.320	3.510	1,910,500	6,582,792	3.4456	2.968	2.968	2.985	2.832	2.994	2,239,802	2.9390	5.45%
2011-06-20	3.300	3.300	3.310	3.300	3.470	1,426,500	4,812,295	3.3735	2.815	2.815	2.823	2.815	2.960	1,672,377	2.8775	-4.35%
2011-06-17	3.450	3.410	3.460	3.400	3.460	1,020,000	3,488,685	3.4203	2.943	2.909	2.951	2.900	2.951	1,195,811	2.9174	-1.15%
2011-06-16	3.490	3.480	3.490	3.460	3.520	1,293,000	4,498,580	3.4792	2.977	2.968	2.977	2.951	3.002	1,515,867	2.9677	-1.13%
2011-06-15	3.530	3.520	3.530	3.490	3.560	731,500	2,577,170	3.5231	3.011	3.002	3.011	2.977	3.037	857,584	3.0052	0.28%
2011-06-14	3.520	3.500	3.520	3.480	3.570	934,500	3,301,525	3.5329	3.002	2.985	3.002	2.968	3.045	1,095,574	3.0135	1.15%
2011-06-13	3.480	3.480	3.500	3.450	3.540	1,678,834	5,837,270	3.4770	2.968	2.968	2.985	2.943	3.020	1,968,205	2.9658	-1.69%
2011-06-10	3.540	3.540	3.550	3.540	3.690	2,676,000	9,560,815	3.5728	3.020	3.020	3.028	3.020	3.147	3,137,246	3.0475	-3.01%
2011-06-09	3.650	3.650	3.660	3.650	3.760	2,214,000	8,126,785	3.6706	3.113	3.113	3.122	3.113	3.207	2,595,614	3.1310	-1.35%
2011-06-08	3.700	3.700	3.710	3.650	3.760	2,013,000	7,484,607	3.7181	3.156	3.156	3.165	3.113	3.207	2,359,969	3.1715	-2.12%
2011-06-07	3.780	3.750	3.780	3.660	3.810	2,937,166	10,893,652	3.7089	3.224	3.199	3.224	3.122	3.250	3,443,428	3.1636	-1.31%
2011-06-03	3.830	3.810	3.820	3.800	3.890	2,722,500	10,353,300	3.8029	3.267	3.250	3.258	3.241	3.318	3,191,761	3.2438	0.00%
2011-06-02	3.830	3.820	3.870	3.650	3.880	6,442,000	24,155,799	3.7497	3.267	3.258	3.301	3.113	3.310	7,552,369	3.1984	0.00%
2011-06-01	3.830	3.820	3.830	3.820	3.990	4,904,500	18,886,960	3.8509	3.267	3.258	3.267	3.258	3.403	5,749,859	3.2848	-4.25%
2011-05-31	4.000	3.980	4.000	3.950	4.080	1,641,000	6,566,775	4.0017	3.412	3.395	3.412	3.369	3.480	1,923,849	3.4134	-1.72%
2011-05-30	4.070	4.030	4.060	3.970	4.110	2,006,100	8,072,343	4.0239	3.472	3.437	3.463	3.386	3.506	2,351,880	3.4323	3.04%
2011-05-27	3.950	3.950	3.960	3.940	3.990	670,000	2,654,135	3.9614	3.369	3.369	3.378	3.361	3.403	785,484	3.3790	0.25%
2011-05-26	3.940	3.900	3.950	3.900	4.000	3,605,000	14,273,007	3.9592	3.361	3.327	3.369	3.327	3.412	4,226,372	3.3771	0.00%
2011-05-25	3.940	3.930	3.950	3.930	4.080	2,815,500	11,221,888	3.9858	3.361	3.352	3.369	3.352	3.480	3,300,791	3.3998	-3.90%
2011-05-24	4.100	4.080	4.100	4.050	4.110	1,639,000	6,696,705	4.0858	3.497	3.480	3.497	3.455	3.506	1,921,505	3.4851	0.99%
2011-05-23	4.060	4.050	4.060	4.020	4.130	1,429,291	5,818,674	4.0710	3.463	3.455	3.463	3.429	3.523	1,675,649	3.4725	-0.25%
2011-05-20	4.070	4.070	4.100	4.070	4.200	2,877,000	11,767,635	4.0902	3.472	3.472	3.497	3.472	3.583	3,372,891	3.4889	-3.10%
2011-05-19	4.200	4.180	4.200	4.160	4.280	1,119,000	4,692,715	4.1937	3.583	3.565	3.583	3.548	3.651	1,311,875	3.5771	-0.94%
2011-05-18	4.240	4.210	4.240	4.200	4.320	937,500	3,989,220	4.2552	3.617	3.591	3.617	3.583	3.685	1,099,091	3.6296	-0.47%
2011-05-17	4.260	4.240	4.260	4.200	4.290	1,059,700	4,498,368	4.2449	3.634	3.617	3.634	3.583	3.659	1,242,354	3.6208	0.95%
2011-05-16	4.220	4.180	4.220	4.160	4.270	1,926,000	8,076,537	4.1934	3.600	3.565	3.600	3.548	3.642	2,257,973	3.5769	-1.17%
2011-05-13	4.270	4.250	4.270	4.250	4.300	633,000	2,697,720	4.2618	3.642	3.625	3.642	3.625	3.668	742,106	3.6352	0.47%
2011-05-12	4.250	4.250	4.260	4.240	4.330	965,091	4,123,118	4.2723	3.625	3.625	3.634	3.617	3.693	1,131,438	3.6441	-2.75%
2011-05-11	4.370	4.350	4.360	4.200	4.510	3,351,000	14,638,554	4.3684	3.728	3.710	3.719	3.583	3.847	3,928,592	3.7262	5.05%
2011-05-09	4.160	4.160	4.190	4.130	4.220	3,825,000	15,966,465	4.1742	3.548	3.548	3.574	3.523	3.600	4,484,293	3.5605	-0.95%
2011-05-06	4.200	4.200	4.210	4.160	4.320	3,082,500	13,039,810	4.2303	3.583	3.583	3.591	3.548	3.685	3,613,812	3.6083	-1.87%
2011-05-05	4.280	4.280	4.290	4.100	4.380	4,656,500	19,899,274	4.2734	3.651	3.651	3.659	3.497	3.736	5,459,113	3.6451	2.39%
2011-05-04	4.180	4.160	4.200	4.130	4.300	5,730,500	24,046,885	4.1963	3.565	3.548	3.583	3.523	3.668	6,718,232	3.5793	-2.34%
2011-05-03	4.280	4.270	4.280	4.150	4.340	3,310,768	14,148,483	4.2735	3.651	3.642	3.651	3.540	3.702	3,881,425	3.6452	2.88%
2011-04-29	4.160	4.150	4.170	4.130	4.240	5,562,000	23,224,102	4.1755	3.548	3.540	3.557	3.523	3.617	6,520,689	3.5616	-1.89%
2011-04-28	4.240	4.230	4.240	4.180	4.410	8,365,500	35,581,447	4.2534	3.617	3.608	3.617	3.565	3.762	9,807,411	3.6280	-2.97%
2011-04-27	4.370	4.350	4.400	4.300	4.500	4,675,500	20,602,780	4.4065	3.728	3.710	3.753	3.668	3.838	5,481,388	3.7587	-1.58%
2011-04-26	4.440	4.440	4.480	4.440	4.730	4,388,227	19,720,033	4.4938	3.787	3.787	3.821	3.787	4.035	5,144,600	3.8332	-5.53%
2011-04-21	4.700	4.680	4.700	4.680	4.830	2,657,000	12,530,082	4.7159	4.009	3.992	4.009	3.992	4.120	3,114,971	4.0225	-0.84%
2011-04-20	4.740	4.740	4.750	4.680	4.780	810,500	3,854,100	4.7552	4.043	4.043	4.052	3.992	4.077	950,201	4.0561	0.64%
2011-04-19	4.710	4.670	4.710	4.660	4.810	2,187,000	10,310,355	4.7144	4.018	3.983	4.018	3.975	4.103	2,563,960	4.0213	-1.46%
2011-04-18	4.780	4.760	4.770	4.750	4.900	3,304,962	15,812,116	4.7844	4.077	4.060	4.069	4.052	4.180	3,874,619	4.0809	-2.45%
2011-04-15	4.900	4.890	4.900	4.830	4.900	1,306,000	6,370,967	4.8782	4.180	4.171	4.180	4.120	4.180	1,531,107	4.1610	0.20%
2011-04-14	4.890	4.880	4.890	4.850	4.900	1,669,160	8,152,713	4.8843	4.171	4.163	4.171	4.137	4.180	1,956,863	4.1662	-0.61%
2011-04-13	4.920	4.910	4.920	4.800	4.940	687,000	3,370,082	4.9055	4.197	4.188	4.197	4.094	4.214	805,414	4.1843	1.44%
2011-04-12	4.850	4.840	4.900	4.840	5.040	3,240,916	15,950,034	4.9215	4.137	4.128	4.180	4.128	4.299	3,799,533	4.1979	-3.00%
2011-04-11	5.000	4.990	5.000	4.980	5.140	4,792,000	24,339,220	5.0791	4.265	4.256	4.265	4.248	4.384	5,617,969	4.3324	-1.96%
2011-04-08	5.100	5.090	5.100	5.050	5.130	2,790,000	14,220,210	5.0968	4.350	4.342	4.350	4.308	4.376	3,270,896	4.3475	0.39%
2011-04-07	5.080	5.070	5.080	5.000	5.180	2,558,560	13,077,406	5.1112	4.333	4.325	4.333	4.265	4.418	2,999,564	4.3598	-0.59%
2011-04-06	5.110	5.070	5.120	4.830	5.200	5,662,500	28,100,857	4.9626	4.359	4.325	4.367	4.120	4.435	6,638,511	4.2330	3.65%
2011-04-04	4.930	4.930	4.950	4.850	4.980	2,634,500	12,965,010	4.9212	4.205	4.205	4.222	4.137	4.248	3,088,593	4.1977	1.44%
2011-04-01	4.860	4.850	4.880	4.840	5.050	2,737,466	13,401,704	4.8957	4.145	4.137	4.163	4.128	4.308	3,209,307	4.1759	-1.82%
2011-03-31	4.950	4.920	4.950	4.920	5.080	1,859,000	9,274,722	4.9891	4.222	4.197	4.222	4.197	4.333	2,179,425	4.2556	0.20%
2011-03-30	4.940	4.910	4.920	4.900	5.050	1,412,130	6,998,079	4.9557	4.214	4.188	4.197	4.180	4.308	1,655,530	4.2271	-0.20%
2011-03-29	4.950	4.950	4.960	4.900	5.000	1,920,500	9,526,768	4.9606	4.222	4.222	4.231	4.180	4.265	2,251,525	4.2313	-1.79%
2011-03-28	5.040	5.040	5.060	5.030	5.180	1,653,000	8,470,111	5.1241	4.299	4.299	4.316	4.290	4.418	1,937,918	4.3707	-1.56%
2011-03-25	5.120	5.110	5.120	5.110	5.350	5,284,500	27,687,150	5.2393	4.367	4.359	4.367	4.359	4.563	6,195,358	4.4690	-1.35%
2011-03-24	5.190	5.190	5.200	4.950	5.230	5,412,000	27,550,980	5.0907	4.427	4.427	4.435	4.222	4.461	6,344,834	4.3423	4.85%
2011-03-23	4.950	4.940	4.950	4.920	5.030	2,416,000	12,025,910	4.9776	4.222	4.214	4.222	4.197	4.290	2,832,432	4.2458	-0.40%
2011-03-22	4.970	4.950	4.970	4.940	5.040	2,395,500	11,923,790	4.9776	4.239	4.222	4.239	4.214	4.299	2,808,398	4.2458	0.40%
2011-03-21	4.950	4.930	4.950	4.920	5.050	4,951,500	24,617,770	4.9718	4.222	4.205	4.222	4.197	4.308	5,804,961	4.2408	1.23%
2011-03-18	4.890	4.850	4.900	4.850	5.000	2,405,050	11,743,741	4.8830	4.171	4.137	4.180	4.137	4.265	2,819,594	4.1650	-0.61%
2011-03-17	4.920	4.910	4.920	4.700	4.980	4,612,500	22,522,093	4.8828	4.197	4.188	4.197	4.009	4.248	5,407,529	4.1650	-2.57%
2011-03-16	5.050	5.050	5.100	4.860	5.100	3,825,000	19,216,378	5.0239	4.308	4.308	4.350	4.145	4.350	4,484,293	4.2853	1.81%
2011-03-15	4.960	4.850	4.870	4.660	5.050	5,823,500	28,107,731	4.8266	4.231	4.137	4.154	3.975	4.308	6,827,262	4.1170	0.20%
2011-03-14	4.950	4.950	4.960	4.860	5.130	7,124,000	35,443,204	4.9752	4.222	4.222	4.231	4.145	4.376	8,351,922	4.2437	-6.60%
2011-03-11	5.300	5.280	5.300	5.230	5.380	2,201,000	11,649,028	5.2926	4.521	4.504	4.521	4.461	4.589	2,580,373	4.5145	-2.39%
2011-03-10	5.430	5.400	5.450	5.310	5.450	3,045,500	16,429,725	5.3948	4.632	4.606	4.649	4.529	4.649	3,570,435	4.6016	0.56%
2011-03-09	5.400	5.390	5.400	5.250	5.410	3,270,238	17,485,879	5.3470	4.606	4.598	4.606	4.478	4.615	3,833,909	4.5608	4.25%
2011-03-08	5.180	5.170	5.190	5.150	5.230	1,307,000	6,765,610	5.1764	4.418	4.410	4.427	4.393	4.461	1,532,280	4.4154	-0.96%
2011-03-07	5.230	5.220	5.230	5.190	5.270	1,799,000	9,397,493	5.2237	4.461	4.453	4.461	4.427	4.495	2,109,083	4.4557	0.38%
2011-03-04	5.210	5.200	5.210	5.130	5.300	3,011,000	15,633,740	5.1922	4.444	4.435	4.444	4.376	4.521	3,529,988	4.4288	1.17%
2011-03-03	5.150	5.130	5.150	5.050	5.220	1,715,000	8,873,753	5.1742	4.393	4.376	4.393	4.308	4.453	2,010,604	4.4135	3.00%
2011-03-02	5.000	4.990	5.000	4.990	5.100	2,933,000	14,794,679	5.0442	4.265	4.256	4.265	4.256	4.350	3,438,544	4.3026	-3.85%
2011-03-01	5.200	5.170	5.200	4.900	5.250	6,629,500	34,335,793	5.1792	4.435	4.410	4.435	4.180	4.478	7,772,187	4.4178	5.05%
2011-02-28	4.950	4.920	4.950	4.700	4.990	3,404,503	16,555,290	4.8628	4.222	4.197	4.222	4.009	4.256	3,991,317	4.1478	2.91%
2011-02-25	4.810	4.800	4.860	4.650	4.900	5,321,982	25,455,990	4.7832	4.103	4.094	4.145	3.966	4.180	6,239,300	4.0799	0.42%
2011-02-24	4.790	4.790	4.810	4.760	5.100	2,546,000	12,334,415	4.8446	4.086	4.086	4.103	4.060	4.350	2,984,839	4.1324	-5.34%
2011-02-23	5.060	5.020	5.060	4.970	5.090	1,885,500	9,458,285	5.0163	4.316	4.282	4.316	4.239	4.342	2,210,492	4.2788	-0.39%
2011-02-22	5.080	5.070	5.090	5.010	5.140	3,594,008	18,176,685	5.0575	4.333	4.325	4.342	4.273	4.384	4,213,486	4.3139	-1.74%
2011-02-21	5.170	5.160	5.170	5.150	5.360	4,826,501	25,057,938	5.1917	4.410	4.401	4.410	4.393	4.572	5,658,416	4.4284	-3.90%
2011-02-18	5.380	5.380	5.390	5.250	5.550	4,887,950	26,115,676	5.3429	4.589	4.589	4.598	4.478	4.734	5,730,457	4.5573	-2.18%
2011-02-17	5.500	5.470	5.500	5.410	5.530	6,104,000	33,435,263	5.4776	4.691	4.666	4.691	4.615	4.717	7,156,110	4.6723	-0.36%
2011-02-16	5.520	5.510	5.520	5.200	5.530	6,058,000	32,862,763	5.4247	4.708	4.700	4.708	4.435	4.717	7,102,181	4.6271	4.94%
2011-02-15	5.260	5.250	5.260	5.120	5.300	2,078,500	10,936,450	5.2617	4.487	4.478	4.487	4.367	4.521	2,436,759	4.4881	1.35%
2011-02-14	5.190	5.200	5.210	5.100	5.350	4,559,000	23,920,123	5.2468	4.427	4.435	4.444	4.350	4.563	5,344,808	4.4754	1.37%
2011-02-11	5.120	5.100	5.140	4.980	5.400	7,040,800	35,798,008	5.0844	4.367	4.350	4.384	4.248	4.606	8,254,381	4.3368	-4.30%
2011-02-10	5.350	5.340	5.350	5.270	5.410	8,952,000	47,833,545	5.3433	4.563	4.555	4.563	4.495	4.615	10,495,003	4.5577	1.13%
2011-02-09	5.290	5.290	5.320	5.280	5.730	8,692,613	48,026,799	5.5250	4.512	4.512	4.538	4.504	4.888	10,190,907	4.7127	-7.68%
2011-02-08	5.730	5.700	5.740	5.580	5.790	9,182,591	52,267,184	5.6920	4.888	4.862	4.896	4.760	4.939	10,765,340	4.8551	0.53%
2011-02-07	5.700	5.700	5.710	5.420	5.760	13,193,000	74,063,910	5.6139	4.862	4.862	4.871	4.623	4.913	15,466,999	4.7885	3.83%
2011-02-02	5.490	5.480	5.490	5.250	5.500	4,265,500	23,148,075	5.4268	4.683	4.674	4.683	4.478	4.691	5,000,719	4.6289	4.77%
2011-02-01	5.240	5.240	5.250	5.190	5.400	3,303,000	17,352,073	5.2534	4.470	4.470	4.478	4.427	4.606	3,872,318	4.4811	0.96%
2011-01-31	5.190	5.190	5.220	5.100	5.400	6,709,224	34,875,048	5.1981	4.427	4.427	4.453	4.350	4.606	7,865,653	4.4338	-4.24%
2011-01-28	5.420	5.420	5.430	5.320	5.500	4,953,000	26,774,250	5.4057	4.623	4.623	4.632	4.538	4.691	5,806,719	4.6109	1.88%
2011-01-27	5.320	5.300	5.320	5.250	5.360	5,620,000	29,826,537	5.3072	4.538	4.521	4.538	4.478	4.572	6,588,686	4.5269	0.57%
2011-01-26	5.290	5.280	5.290	5.260	5.380	7,229,500	38,311,905	5.2994	4.512	4.504	4.512	4.487	4.589	8,475,606	4.5203	-0.19%
2011-01-25	5.300	5.300	5.310	5.160	5.360	9,724,500	51,471,084	5.2929	4.521	4.521	4.529	4.401	4.572	11,400,654	4.5147	2.51%
2011-01-24	5.170	5.160	5.170	5.130	5.250	4,470,000	23,146,495	5.1782	4.410	4.401	4.410	4.376	4.478	5,240,467	4.4169	-0.19%
2011-01-21	5.180	5.190	5.200	5.120	5.300	3,766,000	19,608,475	5.2067	4.418	4.427	4.435	4.367	4.521	4,415,123	4.4412	0.97%
2011-01-20	5.130	5.120	5.140	5.070	5.220	4,973,500	25,440,548	5.1152	4.376	4.367	4.384	4.325	4.453	5,830,753	4.3632	-1.91%
2011-01-19	5.230	5.220	5.230	5.120	5.300	7,627,500	39,899,350	5.2310	4.461	4.453	4.461	4.367	4.521	8,942,207	4.4619	0.19%
2011-01-18	5.220	5.210	5.220	4.890	5.230	13,409,000	68,451,175	5.1049	4.453	4.444	4.453	4.171	4.461	15,720,230	4.3543	4.19%
2011-01-17	5.010	5.040	5.050	4.740	5.070	17,192,499	84,545,418	4.9176	4.273	4.299	4.308	4.043	4.325	20,155,868	4.1946	8.68%
2011-01-14	4.610	4.600	4.610	4.550	4.670	2,519,000	11,598,900	4.6046	3.932	3.924	3.932	3.881	3.983	2,953,185	3.9276	-1.28%
2011-01-13	4.670	4.650	4.670	4.530	4.810	5,014,630	23,308,711	4.6481	3.983	3.966	3.983	3.864	4.103	5,878,972	3.9648	-2.10%
2011-01-12	4.770	4.760	4.770	4.580	4.880	8,101,000	38,618,093	4.7671	4.069	4.060	4.069	3.907	4.163	9,497,321	4.0662	4.15%
2011-01-11	4.580	4.590	4.600	4.450	4.660	6,705,500	30,777,195	4.5898	3.907	3.915	3.924	3.796	3.975	7,861,287	3.9150	3.39%
2011-01-10	4.430	4.420	4.430	4.360	4.510	3,213,500	14,163,582	4.4075	3.779	3.770	3.779	3.719	3.847	3,767,392	3.7595	-1.56%
2011-01-07	4.500	4.470	4.510	4.360	4.520	5,610,000	24,992,284	4.4550	3.838	3.813	3.847	3.719	3.855	6,576,962	3.8000	-0.44%
2011-01-06	4.520	4.510	4.520	4.420	4.690	16,983,284	77,439,752	4.5598	3.855	3.847	3.855	3.770	4.000	19,910,592	3.8894	7.62%
2011-01-05	4.200	4.200	4.210	4.150	4.240	2,639,020	11,085,338	4.2006	3.583	3.583	3.591	3.540	3.617	3,093,892	3.5830	-1.18%
2011-01-04	4.250	4.250	4.260	4.090	4.290	5,352,238	22,577,157	4.2183	3.625	3.625	3.634	3.489	3.659	6,274,771	3.5981	1.67%
2011-01-03	4.180	4.160	4.180	4.020	4.200	4,238,000	17,596,465	4.1521	3.565	3.548	3.565	3.429	3.583	4,968,479	3.5416	1.95%
2010-12-31	4.100	4.070	4.100	4.010	4.170	3,032,000	12,388,730	4.0860	3.497	3.472	3.497	3.420	3.557	3,554,608	3.4853	3.27%
2010-12-30	3.970	3.970	3.980	3.940	4.020	1,571,500	6,254,670	3.9801	3.386	3.386	3.395	3.361	3.429	1,842,370	3.3949	-0.25%
2010-12-29	3.980	3.980	3.990	3.860	4.000	2,167,500	8,518,640	3.9302	3.395	3.395	3.403	3.292	3.412	2,541,099	3.3523	3.38%
2010-12-28	3.850	3.840	3.850	3.760	3.900	5,182,515	19,886,410	3.8372	3.284	3.275	3.284	3.207	3.327	6,075,794	3.2731	-1.79%
2010-12-24	3.920	3.900	3.920	3.900	3.940	889,120	3,488,930	3.9240	3.344	3.327	3.344	3.327	3.361	1,042,372	3.3471	0.26%
2010-12-23	3.910	3.910	3.920	3.900	3.940	2,826,500	11,058,595	3.9125	3.335	3.335	3.344	3.327	3.361	3,313,687	3.3372	-0.26%
2010-12-22	3.920	3.910	3.920	3.880	3.960	3,649,500	14,283,965	3.9140	3.344	3.335	3.344	3.310	3.378	4,278,543	3.3385	-0.51%
2010-12-21	3.940	3.930	3.940	3.920	3.990	2,338,500	9,219,180	3.9423	3.361	3.352	3.361	3.344	3.403	2,741,573	3.3627	0.25%
2010-12-20	3.930	3.920	3.930	3.900	4.060	1,725,000	6,822,510	3.9551	3.352	3.344	3.352	3.327	3.463	2,022,328	3.3736	-2.72%
2010-12-17	4.040	4.010	4.040	3.900	4.050	4,382,500	17,490,615	3.9910	3.446	3.420	3.446	3.327	3.455	5,137,885	3.4042	1.25%
2010-12-16	3.990	3.980	4.000	3.980	4.070	1,972,500	7,899,214	4.0047	3.403	3.395	3.412	3.395	3.472	2,312,488	3.4159	-1.48%
2010-12-15	4.050	4.040	4.050	4.040	4.150	2,295,000	9,377,600	4.0861	3.455	3.446	3.455	3.446	3.540	2,690,576	3.4854	-0.49%
2010-12-14	4.070	4.060	4.070	4.040	4.100	2,101,000	8,537,995	4.0638	3.472	3.463	3.472	3.446	3.497	2,463,137	3.4663	-0.73%
2010-12-13	4.100	4.080	4.100	4.040	4.100	3,993,500	16,257,070	4.0709	3.497	3.480	3.497	3.446	3.497	4,681,836	3.4724	1.49%
2010-12-10	4.040	4.030	4.040	4.030	4.140	1,625,500	6,589,915	4.0541	3.446	3.437	3.446	3.437	3.531	1,905,678	3.4580	-1.94%
2010-12-09	4.120	4.110	4.120	4.040	4.210	4,512,700	18,669,003	4.1370	3.514	3.506	3.514	3.446	3.591	5,290,527	3.5288	1.23%
2010-12-08	4.070	4.060	4.070	4.050	4.160	5,242,000	21,513,408	4.1040	3.472	3.463	3.472	3.455	3.548	6,145,532	3.5007	-1.45%
2010-12-07	4.130	4.120	4.140	4.090	4.180	10,412,000	43,035,000	4.1332	3.523	3.514	3.531	3.489	3.565	12,206,655	3.5255	0.73%
2010-12-06	4.100	4.100	4.110	3.930	4.120	11,910,000	48,486,015	4.0710	3.497	3.497	3.506	3.352	3.514	13,962,856	3.4725	5.40%
2010-12-03	3.890	3.870	3.880	3.830	3.930	5,076,000	19,783,100	3.8974	3.318	3.301	3.310	3.267	3.352	5,950,920	3.3244	1.57%
2010-12-02	3.830	3.820	3.830	3.820	3.890	2,513,500	9,691,920	3.8559	3.267	3.258	3.267	3.258	3.318	2,946,737	3.2890	0.26%
2010-12-01	3.820	3.810	3.830	3.700	3.850	3,968,648	15,033,038	3.7879	3.258	3.250	3.267	3.156	3.284	4,652,700	3.2310	-0.26%
2010-11-30	3.830	3.810	3.830	3.680	3.860	2,609,000	9,839,210	3.7713	3.267	3.250	3.267	3.139	3.292	3,058,698	3.2168	0.52%
2010-11-29	3.810	3.810	3.830	3.800	3.880	2,424,750	9,278,065	3.8264	3.250	3.250	3.267	3.241	3.310	2,842,690	3.2638	0.00%
2010-11-26	3.810	3.810	3.820	3.780	3.860	2,000,500	7,630,465	3.8143	3.250	3.250	3.258	3.224	3.292	2,345,314	3.2535	-0.52%
2010-11-25	3.830	3.820	3.830	3.740	3.850	3,078,500	11,685,680	3.7959	3.267	3.258	3.267	3.190	3.284	3,609,123	3.2378	2.41%
2010-11-24	3.740	3.740	3.750	3.680	3.900	8,199,500	30,582,265	3.7298	3.190	3.190	3.199	3.139	3.327	9,612,799	3.1814	-3.86%
2010-11-23	3.890	3.890	3.900	3.850	3.970	3,645,800	14,262,342	3.9120	3.318	3.318	3.327	3.284	3.386	4,274,205	3.3368	-2.51%
2010-11-22	3.990	3.980	3.990	3.940	4.040	1,342,000	5,353,195	3.9890	3.403	3.395	3.403	3.361	3.446	1,573,313	3.4025	0.25%
2010-11-19	3.980	3.970	3.980	3.900	3.990	2,979,800	11,716,197	3.9319	3.395	3.386	3.395	3.327	3.403	3,493,410	3.3538	1.53%
2010-11-18	3.920	3.910	3.920	3.890	3.970	2,387,000	9,393,830	3.9354	3.344	3.335	3.344	3.318	3.386	2,798,433	3.3568	0.77%
2010-11-17	3.890	3.870	3.890	3.840	4.020	5,482,000	21,430,159	3.9092	3.318	3.301	3.318	3.275	3.429	6,426,900	3.3344	-0.26%
2010-11-16	3.900	3.900	3.960	3.890	4.090	3,515,000	13,948,065	3.9682	3.327	3.327	3.378	3.318	3.489	4,120,860	3.3847	-2.26%
2010-11-15	3.990	3.980	3.990	3.980	4.060	2,437,500	9,756,880	4.0028	3.403	3.395	3.403	3.395	3.463	2,857,637	3.4143	-1.48%
2010-11-12	4.050	4.040	4.050	4.040	4.230	3,165,000	12,953,040	4.0926	3.455	3.446	3.455	3.446	3.608	3,710,532	3.4909	-2.88%
2010-11-11	4.170	4.170	4.180	4.160	4.250	2,064,000	8,654,235	4.1929	3.557	3.557	3.565	3.548	3.625	2,419,759	3.5765	-0.71%
2010-11-10	4.200	4.190	4.200	4.180	4.280	1,613,667	6,805,536	4.2174	3.583	3.574	3.583	3.565	3.651	1,891,805	3.5974	0.00%
2010-11-09	4.200	4.200	4.210	4.200	4.310	3,336,000	14,086,393	4.2225	3.583	3.583	3.591	3.583	3.676	3,911,006	3.6017	-2.78%
2010-11-08	4.320	4.290	4.300	4.210	4.320	3,751,500	15,903,275	4.2392	3.685	3.659	3.668	3.591	3.685	4,398,124	3.6159	2.13%
2010-11-05	4.230	4.230	4.280	4.170	4.280	4,031,900	17,112,287	4.2442	3.608	3.608	3.651	3.557	3.651	4,726,855	3.6202	0.24%
2010-11-04	4.220	4.200	4.220	4.150	4.270	3,581,000	15,059,035	4.2053	3.600	3.583	3.600	3.540	3.642	4,198,236	3.5870	0.00%
2010-11-03	4.220	4.200	4.240	4.080	4.250	3,109,333	13,083,611	4.2079	3.600	3.583	3.617	3.480	3.625	3,645,270	3.5892	2.18%
2010-11-02	4.130	4.140	4.150	4.120	4.190	2,360,500	9,779,721	4.1431	3.523	3.531	3.540	3.514	3.574	2,767,365	3.5339	-0.72%
2010-11-01	4.160	4.140	4.160	4.090	4.200	1,717,000	7,133,810	4.1548	3.548	3.531	3.548	3.489	3.583	2,012,949	3.5440	1.71%
2010-10-29	4.090	4.090	4.120	4.010	4.140	2,883,500	11,741,542	4.0720	3.489	3.489	3.514	3.420	3.531	3,380,512	3.4733	-1.21%
2010-10-28	4.140	4.120	4.130	4.120	4.210	3,102,000	12,867,085	4.1480	3.531	3.514	3.523	3.514	3.591	3,636,673	3.5381	0.49%
2010-10-27	4.120	4.110	4.120	4.110	4.350	6,354,500	26,523,205	4.1739	3.514	3.506	3.514	3.506	3.710	7,449,787	3.5603	-4.41%
2010-10-26	4.310	4.310	4.330	4.300	4.510	5,945,500	25,903,830	4.3569	3.676	3.676	3.693	3.668	3.847	6,970,290	3.7163	-2.71%
2010-10-25	4.430	4.430	4.470	4.410	4.590	4,515,500	20,394,780	4.5166	3.779	3.779	3.813	3.762	3.915	5,293,810	3.8526	-2.85%
2010-10-22	4.560	4.560	4.580	4.460	4.610	10,222,500	46,644,428	4.5629	3.890	3.890	3.907	3.804	3.932	11,984,492	3.8921	2.93%
2010-10-21	4.430	4.420	4.430	4.380	4.470	2,977,000	13,183,978	4.4286	3.779	3.770	3.779	3.736	3.813	3,490,128	3.7775	1.37%
2010-10-20	4.370	4.380	4.390	4.320	4.400	4,084,000	17,817,890	4.3629	3.728	3.736	3.745	3.685	3.753	4,787,935	3.7214	-2.67%
2010-10-19	4.490	4.480	4.490	4.330	4.490	5,594,500	24,722,575	4.4191	3.830	3.821	3.830	3.693	3.830	6,558,791	3.7694	4.66%
2010-10-18	4.290	4.280	4.290	4.280	4.350	1,890,000	8,131,760	4.3025	3.659	3.651	3.659	3.651	3.710	2,215,768	3.6700	-0.92%
2010-10-15	4.330	4.320	4.330	4.270	4.410	7,332,000	31,539,325	4.3016	3.693	3.685	3.693	3.642	3.762	8,595,773	3.6692	-0.92%
2010-10-14	4.370	4.370	4.380	4.300	4.430	6,222,000	27,019,420	4.3426	3.728	3.728	3.736	3.668	3.779	7,294,449	3.7041	0.46%
2010-10-13	4.350	4.340	4.360	4.290	4.410	4,811,500	20,921,250	4.3482	3.710	3.702	3.719	3.659	3.762	5,640,830	3.7089	-0.46%
2010-10-12	4.370	4.360	4.380	4.360	4.550	4,076,000	18,051,695	4.4288	3.728	3.719	3.736	3.719	3.881	4,778,556	3.7776	-3.10%
2010-10-11	4.510	4.490	4.500	4.430	4.570	3,267,000	14,689,725	4.4964	3.847	3.830	3.838	3.779	3.898	3,830,113	3.8353	0.22%
2010-10-08	4.500	4.500	4.510	4.450	4.550	4,218,333	18,917,734	4.4846	3.838	3.838	3.847	3.796	3.881	4,945,422	3.8253	-1.10%
2010-10-07	4.550	4.540	4.550	4.480	4.570	5,643,300	25,523,746	4.5228	3.881	3.873	3.881	3.821	3.898	6,616,002	3.8579	-0.22%
2010-10-06	4.560	4.560	4.570	4.490	4.670	6,614,310	30,240,328	4.5720	3.890	3.890	3.898	3.830	3.983	7,754,379	3.8998	-0.87%
2010-10-05	4.600	4.590	4.610	4.510	4.760	6,274,741	28,680,780	4.5708	3.924	3.915	3.932	3.847	4.060	7,356,281	3.8988	-1.50%
2010-10-04	4.670	4.700	4.710	4.540	4.700	16,451,431	76,263,794	4.6357	3.983	4.009	4.018	3.873	4.009	19,287,066	3.9541	4.71%
2010-09-30	4.460	4.460	4.480	4.240	4.480	10,088,700	44,133,947	4.3746	3.804	3.804	3.821	3.617	3.821	11,827,629	3.7314	3.96%
2010-09-29	4.290	4.290	4.300	4.280	4.350	2,669,000	11,484,345	4.3029	3.659	3.659	3.668	3.651	3.710	3,129,040	3.6702	0.23%
2010-09-28	4.280	4.270	4.280	4.250	4.390	4,473,500	19,340,185	4.3233	3.651	3.642	3.651	3.625	3.745	5,244,571	3.6877	-1.38%
2010-09-27	4.340	4.320	4.340	4.230	4.370	4,752,500	20,407,660	4.2941	3.702	3.685	3.702	3.608	3.728	5,571,660	3.6628	2.84%
2010-09-24	4.220	4.200	4.220	4.180	4.270	3,318,500	13,988,273	4.2152	3.600	3.583	3.600	3.565	3.642	3,890,490	3.5955	-1.17%
2010-09-22	4.270	4.270	4.300	4.250	4.380	3,220,500	13,847,125	4.2997	3.642	3.642	3.668	3.625	3.736	3,775,598	3.6675	-1.61%
2010-09-21	4.340	4.330	4.340	4.280	4.400	10,100,500	43,734,568	4.3299	3.702	3.693	3.702	3.651	3.753	11,841,463	3.6933	-0.69%
2010-09-20	4.370	4.360	4.380	4.140	4.400	17,781,000	76,089,230	4.2792	3.728	3.719	3.736	3.531	3.753	20,845,805	3.6501	6.59%
2010-09-17	4.100	4.100	4.140	4.050	4.170	11,678,500	48,097,155	4.1184	3.497	3.497	3.531	3.455	3.557	13,691,454	3.5129	0.99%
2010-09-16	4.060	4.060	4.070	4.030	4.120	4,233,500	17,203,565	4.0637	3.463	3.463	3.472	3.437	3.514	4,963,203	3.4662	-1.22%
2010-09-15	4.110	4.110	4.120	4.050	4.160	3,347,500	13,708,605	4.0952	3.506	3.506	3.514	3.455	3.548	3,924,489	3.4931	-0.96%
2010-09-14	4.150	4.130	4.140	4.130	4.210	6,794,500	28,383,560	4.1774	3.540	3.523	3.531	3.523	3.591	7,965,628	3.5633	-0.24%
2010-09-13	4.160	4.160	4.170	4.150	4.230	7,326,500	30,677,815	4.1872	3.548	3.548	3.557	3.540	3.608	8,589,325	3.5716	0.24%
2010-09-10	4.150	4.140	4.150	3.970	4.170	15,318,000	61,802,095	4.0346	3.540	3.531	3.540	3.386	3.557	17,958,273	3.4414	5.33%
2010-09-09	3.940	3.920	3.940	3.890	4.040	5,084,500	20,158,065	3.9646	3.361	3.344	3.361	3.318	3.446	5,960,885	3.3817	1.29%
2010-09-08	3.890	3.890	3.900	3.870	3.970	3,763,000	14,681,078	3.9014	3.318	3.318	3.327	3.301	3.386	4,411,606	3.3278	-1.77%
2010-09-07	3.960	3.950	3.960	3.920	4.040	3,115,500	12,323,950	3.9557	3.378	3.369	3.378	3.344	3.446	3,652,500	3.3741	-1.25%
2010-09-06	4.010	3.970	4.000	3.950	4.080	8,671,500	34,689,150	4.0004	3.420	3.386	3.412	3.369	3.480	10,166,155	3.4122	1.26%
2010-09-03	3.960	3.960	3.970	3.830	3.970	4,954,500	19,257,275	3.8868	3.378	3.378	3.386	3.267	3.386	5,808,478	3.3154	1.54%
2010-09-02	3.900	3.880	3.890	3.870	3.930	3,680,500	14,318,860	3.8905	3.327	3.310	3.318	3.301	3.352	4,314,886	3.3185	0.52%
2010-09-01	3.880	3.860	3.870	3.740	3.930	12,791,500	48,202,185	3.7683	3.310	3.292	3.301	3.190	3.352	14,996,295	3.2143	3.74%
2010-08-31	3.740	3.730	3.750	3.660	3.850	7,669,000	29,182,335	3.8052	3.190	3.182	3.199	3.122	3.284	8,990,860	3.2458	-2.09%
2010-08-30	3.820	3.820	3.840	3.800	3.920	3,848,390	14,854,504	3.8599	3.258	3.258	3.275	3.241	3.344	4,511,714	3.2924	-1.04%
2010-08-27	3.860	3.830	3.860	3.790	4.060	8,986,500	35,183,530	3.9152	3.292	3.267	3.292	3.233	3.463	10,535,450	3.3395	-4.93%
2010-08-26	4.060	4.060	4.070	4.050	4.100	2,926,000	11,936,430	4.0794	3.463	3.463	3.472	3.455	3.497	3,430,337	3.4797	0.00%
2010-08-25	4.060	4.050	4.060	4.050	4.120	3,320,000	13,599,285	4.0962	3.463	3.455	3.463	3.455	3.514	3,892,249	3.4939	-0.98%
2010-08-24	4.100	4.100	4.110	4.100	4.200	1,475,500	6,087,495	4.1257	3.497	3.497	3.506	3.497	3.583	1,729,823	3.5191	-1.91%
2010-08-23	4.180	4.180	4.190	4.120	4.250	2,236,500	9,334,890	4.1739	3.565	3.565	3.574	3.514	3.625	2,621,992	3.5602	-0.95%
2010-08-20	4.220	4.200	4.220	4.170	4.300	3,125,000	13,124,749	4.1999	3.600	3.583	3.600	3.557	3.668	3,663,638	3.5824	0.48%
2010-08-19	4.200	4.180	4.200	4.140	4.220	1,839,000	7,712,831	4.1940	3.583	3.565	3.583	3.531	3.600	2,155,977	3.5774	0.00%
2010-08-18	4.200	4.190	4.200	4.190	4.260	4,787,000	20,135,424	4.2063	3.583	3.574	3.583	3.574	3.634	5,612,107	3.5879	0.00%
2010-08-17	4.200	4.180	4.220	4.160	4.240	1,977,000	8,301,105	4.1988	3.583	3.565	3.600	3.548	3.617	2,317,764	3.5815	-1.18%
2010-08-16	4.250	4.200	4.250	4.200	4.330	2,698,500	11,453,990	4.2446	3.625	3.583	3.625	3.583	3.693	3,163,624	3.6205	-0.23%
2010-08-13	4.260	4.260	4.270	4.250	4.330	4,872,000	20,872,445	4.2842	3.634	3.634	3.642	3.625	3.693	5,711,758	3.6543	-1.39%
2010-08-12	4.320	4.320	4.330	4.260	4.330	3,001,000	12,972,716	4.3228	3.685	3.685	3.693	3.634	3.693	3,518,265	3.6872	-0.69%
2010-08-11	4.350	4.350	4.360	4.340	4.440	2,040,000	8,941,895	4.3833	3.710	3.710	3.719	3.702	3.787	2,391,623	3.7388	-1.36%
2010-08-10	4.410	4.400	4.410	4.370	4.520	5,811,500	25,682,942	4.4193	3.762	3.753	3.762	3.728	3.855	6,813,194	3.7696	-1.12%
2010-08-09	4.460	4.460	4.480	4.320	4.480	6,527,500	28,650,555	4.3892	3.804	3.804	3.821	3.685	3.821	7,652,606	3.7439	1.83%
2010-08-06	4.380	4.370	4.400	4.350	4.420	7,071,000	31,132,565	4.4029	3.736	3.728	3.753	3.710	3.770	8,289,786	3.7555	-0.45%
2010-08-05	4.400	4.400	4.410	4.380	4.460	6,828,114	29,870,689	4.3747	3.753	3.753	3.762	3.736	3.804	8,005,035	3.7315	0.69%
2010-08-04	4.370	4.360	4.380	4.310	4.450	2,733,500	11,921,355	4.3612	3.728	3.719	3.736	3.676	3.796	3,204,657	3.7200	-0.23%
2010-08-03	4.380	4.380	4.390	4.370	4.550	8,301,000	37,201,020	4.4815	3.736	3.736	3.745	3.728	3.881	9,731,794	3.8226	-1.13%
2010-08-02	4.430	4.420	4.430	4.330	4.460	5,874,000	25,774,255	4.3879	3.779	3.770	3.779	3.693	3.804	6,886,466	3.7427	2.31%
2010-07-30	4.330	4.320	4.340	4.270	4.380	3,864,000	16,628,865	4.3035	3.693	3.685	3.702	3.642	3.736	4,530,015	3.6708	1.17%
2010-07-29	4.280	4.280	4.290	4.240	4.350	3,806,500	16,341,718	4.2931	3.651	3.651	3.659	3.617	3.710	4,462,604	3.6619	0.71%
2010-07-28	4.250	4.240	4.260	4.190	4.320	2,790,500	11,898,745	4.2640	3.625	3.617	3.634	3.574	3.685	3,271,482	3.6371	1.19%
2010-07-27	4.200	4.200	4.210	4.180	4.280	3,171,596	13,327,880	4.2023	3.583	3.583	3.591	3.565	3.651	3,718,265	3.5844	-1.64%
2010-07-26	4.270	4.260	4.280	4.180	4.370	2,009,263	8,582,212	4.2713	3.642	3.634	3.651	3.565	3.728	2,355,588	3.6433	-0.47%
2010-07-23	4.290	4.290	4.300	4.270	4.430	3,214,581	13,909,360	4.3270	3.659	3.659	3.668	3.642	3.779	3,768,659	3.6908	-0.92%
2010-07-22	4.330	4.330	4.340	4.130	4.350	11,145,833	46,787,122	4.1977	3.693	3.693	3.702	3.523	3.710	13,066,974	3.5806	5.10%
2010-07-21	4.120	4.110	4.130	4.070	4.150	8,099,300	33,235,339	4.1035	3.514	3.506	3.523	3.472	3.540	9,495,328	3.5002	0.98%
2010-07-20	4.080	4.080	4.090	4.040	4.120	4,989,500	20,236,710	4.0559	3.480	3.480	3.489	3.446	3.514	5,849,510	3.4596	0.99%
2010-07-19	4.040	4.030	4.040	4.010	4.060	4,992,000	20,237,043	4.0539	3.446	3.437	3.446	3.420	3.463	5,852,441	3.4579	-1.22%
2010-07-16	4.090	4.090	4.100	4.050	4.130	4,612,500	18,866,775	4.0904	3.489	3.489	3.497	3.455	3.523	5,407,529	3.4890	0.25%
2010-07-15	4.080	4.090	4.100	4.050	4.160	8,016,557	32,941,509	4.1092	3.480	3.489	3.497	3.455	3.548	9,398,323	3.5050	-0.73%
2010-07-14	4.110	4.100	4.120	4.100	4.180	1,928,000	7,970,872	4.1343	3.506	3.497	3.514	3.497	3.565	2,260,318	3.5264	0.49%
2010-07-13	4.090	4.090	4.100	4.050	4.220	3,162,500	12,954,475	4.0963	3.489	3.489	3.497	3.455	3.600	3,707,601	3.4940	-2.15%
2010-07-12	4.180	4.180	4.190	4.130	4.300	2,883,000	12,098,792	4.1966	3.565	3.565	3.574	3.523	3.668	3,379,926	3.5796	-1.18%
2010-07-09	4.230	4.210	4.240	4.200	4.310	3,273,000	13,948,260	4.2616	3.608	3.591	3.617	3.583	3.676	3,837,148	3.6351	2.17%
2010-07-08	4.140	4.130	4.140	4.130	4.240	2,207,500	9,233,182	4.1826	3.531	3.523	3.531	3.523	3.617	2,587,994	3.5677	1.47%
2010-07-07	4.080	4.080	4.110	4.060	4.200	2,783,000	11,486,190	4.1273	3.480	3.480	3.506	3.463	3.583	3,262,689	3.5205	-2.39%
2010-07-06	4.180	4.180	4.190	4.080	4.220	2,765,500	11,527,395	4.1683	3.565	3.565	3.574	3.480	3.600	3,242,173	3.5555	2.45%
2010-07-05	4.080	4.070	4.080	4.030	4.200	4,315,342	17,595,265	4.0774	3.480	3.472	3.480	3.437	3.583	5,059,152	3.4779	-4.00%
2010-07-02	4.250	4.200	4.250	4.180	4.440	2,532,500	10,746,715	4.2435	3.625	3.583	3.625	3.565	3.787	2,969,012	3.6196	-2.52%
2010-06-30	4.360	4.350	4.360	4.310	4.440	2,162,589	9,429,080	4.3601	3.719	3.710	3.719	3.676	3.787	2,535,342	3.7191	-1.80%
2010-06-29	4.440	4.410	4.440	4.390	4.560	3,868,741	17,197,848	4.4453	3.787	3.762	3.787	3.745	3.890	4,535,573	3.7918	-1.99%
2010-06-28	4.530	4.520	4.550	4.500	4.690	2,105,921	9,579,452	4.5488	3.864	3.855	3.881	3.838	4.000	2,468,906	3.8800	-3.41%
2010-06-25	4.690	4.680	4.700	4.660	4.730	3,319,400	15,567,731	4.6899	4.000	3.992	4.009	3.975	4.035	3,891,545	4.0004	-0.64%
2010-06-24	4.720	4.720	4.730	4.660	4.790	1,011,500	4,805,285	4.7507	4.026	4.026	4.035	3.975	4.086	1,185,846	4.0522	0.43%
2010-06-23	4.700	4.700	4.710	4.680	4.800	2,070,494	9,770,619	4.7190	4.009	4.009	4.018	3.992	4.094	2,427,373	4.0252	-2.08%
2010-06-22	4.800	4.780	4.800	4.730	4.880	2,867,500	13,706,565	4.7800	4.094	4.077	4.094	4.035	4.163	3,361,754	4.0772	-0.62%
2010-06-21	4.830	4.820	4.830	4.740	4.880	3,831,400	18,436,423	4.8119	4.120	4.111	4.120	4.043	4.163	4,491,796	4.1045	0.21%
2010-06-18	4.820	4.800	4.830	4.640	4.840	3,224,577	15,352,507	4.7611	4.111	4.094	4.120	3.958	4.128	3,780,378	4.0611	2.99%
2010-06-17	4.680	4.670	4.680	4.510	4.680	2,676,000	12,334,085	4.6091	3.992	3.983	3.992	3.847	3.992	3,137,246	3.9315	3.77%
2010-06-15	4.510	4.500	4.510	4.450	4.690	2,308,087	10,506,128	4.5519	3.847	3.838	3.847	3.796	4.000	2,705,918	3.8826	-2.59%
2010-06-14	4.630	4.620	4.630	4.530	4.630	1,619,793	7,430,755	4.5875	3.949	3.941	3.949	3.864	3.949	1,898,987	3.9130	3.12%
2010-06-11	4.490	4.490	4.500	4.450	4.510	2,110,293	9,457,531	4.4816	3.830	3.830	3.838	3.796	3.847	2,474,032	3.8227	2.05%
2010-06-10	4.400	4.390	4.400	4.360	4.590	2,690,500	11,988,085	4.4557	3.753	3.745	3.753	3.719	3.915	3,154,245	3.8006	-2.87%
2010-06-09	4.530	4.520	4.530	4.510	4.640	2,563,000	11,641,715	4.5422	3.864	3.855	3.864	3.847	3.958	3,004,769	3.8744	-1.09%
2010-06-08	4.580	4.570	4.590	4.530	4.630	2,212,500	10,111,575	4.5702	3.907	3.898	3.915	3.864	3.949	2,593,855	3.8983	1.10%
2010-06-07	4.530	4.550	4.560	4.490	4.660	5,525,160	25,092,835	4.5416	3.864	3.881	3.890	3.830	3.975	6,477,499	3.8738	-5.82%
2010-06-04	4.810	4.800	4.810	4.710	4.850	4,255,000	20,267,195	4.7631	4.103	4.094	4.103	4.018	4.137	4,988,409	4.0629	0.00%
2010-06-03	4.810	4.800	4.820	4.730	4.820	3,603,300	17,278,170	4.7951	4.103	4.094	4.111	4.035	4.111	4,224,379	4.0901	3.22%
2010-06-02	4.660	4.660	4.670	4.510	4.960	5,000,000	23,790,675	4.7581	3.975	3.975	3.983	3.847	4.231	5,861,820	4.0586	-4.12%
2010-06-01	4.860	4.850	4.860	4.840	4.950	2,101,500	10,263,355	4.8838	4.145	4.137	4.145	4.128	4.222	2,463,723	4.1658	-0.61%
2010-05-31	4.890	4.880	4.890	4.840	5.030	2,873,000	14,110,660	4.9115	4.171	4.163	4.171	4.128	4.290	3,368,202	4.1894	1.45%
2010-05-28	4.820	4.810	4.820	4.800	4.880	3,719,000	18,001,435	4.8404	4.111	4.103	4.111	4.094	4.163	4,360,022	4.1287	2.12%
2010-05-27	4.720	4.700	4.730	4.450	4.750	3,458,000	16,012,768	4.6306	4.026	4.009	4.035	3.796	4.052	4,054,035	3.9498	6.07%
2010-05-26	4.450	4.420	4.450	4.380	4.560	4,238,386	18,795,169	4.4345	3.796	3.770	3.796	3.736	3.890	4,968,931	3.7825	0.91%
2010-05-25	4.410	4.400	4.410	4.410	4.660	4,387,500	19,688,295	4.4874	3.762	3.753	3.762	3.762	3.975	5,143,747	3.8276	-5.97%
2010-05-24	4.690	4.680	4.690	4.580	4.800	2,259,000	10,682,825	4.7290	4.000	3.992	4.000	3.907	4.094	2,648,370	4.0337	2.85%
2010-05-20	4.560	4.570	4.580	4.510	4.840	6,759,898	31,245,196	4.6221	3.890	3.898	3.907	3.847	4.128	7,925,061	3.9426	-2.56%
2010-05-19	4.680	4.650	4.680	4.630	4.820	3,376,500	15,936,255	4.7198	3.992	3.966	3.992	3.949	4.111	3,958,487	4.0258	-2.90%
2010-05-18	4.820	4.800	4.820	4.730	4.950	5,138,500	24,778,750	4.8222	4.111	4.094	4.111	4.035	4.222	6,024,193	4.1132	-1.43%
2010-05-17	4.890	4.890	4.900	4.760	5.180	7,205,500	35,398,665	4.9127	4.171	4.171	4.180	4.060	4.418	8,447,469	4.1904	-5.96%
2010-05-14	5.200	5.180	5.200	5.160	5.470	9,772,500	51,823,911	5.3030	4.435	4.418	4.435	4.401	4.666	11,456,928	4.5234	-4.06%
2010-05-13	5.420	5.400	5.410	5.000	5.540	16,166,498	86,122,455	5.3272	4.623	4.606	4.615	4.265	4.725	18,953,021	4.5440	9.49%
2010-05-12	4.950	4.920	4.940	4.750	4.950	2,369,369	11,481,081	4.8456	4.222	4.197	4.214	4.052	4.222	2,777,763	4.1332	1.64%
2010-05-11	4.870	4.850	4.890	4.790	5.000	5,816,377	28,613,818	4.9195	4.154	4.137	4.171	4.086	4.265	6,818,911	4.1962	-0.61%
2010-05-10	4.900	4.890	4.900	4.810	5.060	4,936,500	24,248,055	4.9120	4.180	4.171	4.180	4.103	4.316	5,787,375	4.1898	1.87%
2010-05-07	4.810	4.810	4.820	4.680	4.910	4,392,000	21,096,145	4.8033	4.103	4.103	4.111	3.992	4.188	5,149,023	4.0971	-0.28%
2010-05-06	4.900	4.900	4.910	4.800	5.040	6,577,000	32,244,674	4.9026	4.114	4.114	4.123	4.031	4.232	7,832,652	4.1167	-2.97%
2010-05-05	5.050	5.030	5.050	5.000	5.130	9,178,374	46,453,410	5.0612	4.240	4.224	4.240	4.198	4.308	10,930,669	4.2498	-4.54%
2010-05-04	5.290	5.280	5.290	5.260	5.470	4,951,342	26,419,623	5.3359	4.442	4.434	4.442	4.417	4.593	5,896,630	4.4805	-1.49%
2010-05-03	5.370	5.380	5.410	5.360	5.560	9,761,500	53,938,586	5.5256	4.509	4.518	4.543	4.501	4.669	11,625,123	4.6398	-4.28%
2010-04-30	5.610	5.590	5.620	5.540	5.700	5,798,264	32,572,215	5.6176	4.711	4.694	4.719	4.652	4.786	6,905,243	4.7170	0.36%
2010-04-29	5.590	5.590	5.610	5.560	5.730	8,301,500	47,065,220	5.6695	4.694	4.694	4.711	4.669	4.811	9,886,386	4.7606	-1.24%
2010-04-28	5.660	5.660	5.670	5.520	5.720	9,425,500	53,301,875	5.6551	4.753	4.753	4.761	4.635	4.803	11,224,975	4.7485	-0.53%
2010-04-27	5.690	5.680	5.700	5.650	5.960	13,246,500	76,894,185	5.8049	4.778	4.769	4.786	4.744	5.005	15,775,464	4.8743	-1.22%
2010-04-26	5.760	5.760	5.770	5.510	5.900	13,298,799	76,921,148	5.7841	4.837	4.837	4.845	4.627	4.954	15,837,747	4.8568	4.92%
2010-04-23	5.490	5.450	5.460	5.380	5.520	11,545,000	62,895,860	5.4479	4.610	4.576	4.585	4.518	4.635	13,749,121	4.5745	0.55%
2010-04-22	5.460	5.450	5.460	5.330	5.550	8,187,500	44,489,193	5.4338	4.585	4.576	4.585	4.476	4.660	9,750,621	4.5627	-1.44%
2010-04-21	5.540	5.540	5.550	5.480	5.680	9,079,500	50,716,000	5.5858	4.652	4.652	4.660	4.602	4.769	10,812,918	4.6903	0.36%
2010-04-20	5.520	5.520	5.550	5.460	5.610	9,205,500	51,061,195	5.5468	4.635	4.635	4.660	4.585	4.711	10,962,974	4.6576	-1.43%
2010-04-19	5.600	5.590	5.600	5.510	5.840	9,679,000	54,373,650	5.6177	4.702	4.694	4.702	4.627	4.904	11,526,872	4.7171	-4.92%
2010-04-16	5.890	5.890	5.900	5.880	6.080	6,765,160	40,078,064	5.9242	4.946	4.946	4.954	4.937	5.105	8,056,735	4.9745	-3.28%
2010-04-15	6.090	6.070	6.100	6.050	6.190	4,758,500	29,065,675	6.1082	5.114	5.097	5.122	5.080	5.198	5,666,972	5.1290	0.16%
2010-04-14	6.080	6.080	6.090	6.060	6.210	6,783,000	41,346,631	6.0956	5.105	5.105	5.114	5.089	5.214	8,077,981	5.1184	-1.46%
2010-04-13	6.170	6.160	6.180	6.130	6.280	4,814,621	29,766,690	6.1826	5.181	5.172	5.189	5.147	5.273	5,733,807	5.1914	-1.59%
2010-04-12	6.270	6.260	6.270	6.100	6.380	13,560,500	84,396,895	6.2237	5.265	5.256	5.265	5.122	5.357	16,149,411	5.2260	1.95%
2010-04-09	6.150	6.140	6.150	6.060	6.200	14,645,020	89,889,441	6.1379	5.164	5.156	5.164	5.089	5.206	17,440,983	5.1539	-0.65%
2010-04-08	6.190	6.170	6.190	6.170	6.300	8,638,933	53,623,805	6.2072	5.198	5.181	5.198	5.181	5.290	10,288,240	5.2121	-1.43%
2010-04-07	6.280	6.270	6.280	6.210	6.400	8,138,917	51,184,896	6.2889	5.273	5.265	5.273	5.214	5.374	9,692,763	5.2807	0.00%
2010-04-01	6.280	6.270	6.280	6.210	6.400	6,302,500	39,596,340	6.2826	5.273	5.265	5.273	5.214	5.374	7,505,746	5.2755	-1.72%
2010-03-31	6.390	6.340	6.350	6.330	6.470	2,868,800	18,299,931	6.3789	5.366	5.324	5.332	5.315	5.433	3,416,499	5.3563	-0.47%
2010-03-30	6.420	6.410	6.420	6.380	6.490	6,538,500	42,018,575	6.4263	5.391	5.382	5.391	5.357	5.450	7,786,802	5.3961	0.16%
2010-03-29	6.410	6.400	6.410	6.370	6.480	4,640,000	29,838,215	6.4306	5.382	5.374	5.382	5.349	5.441	5,525,848	5.3998	0.31%
2010-03-26	6.390	6.390	6.400	6.370	6.550	4,830,500	31,015,032	6.4207	5.366	5.366	5.374	5.349	5.500	5,752,718	5.3914	-1.39%
2010-03-25	6.480	6.480	6.490	6.470	6.650	3,420,788	22,282,885	6.5140	5.441	5.441	5.450	5.433	5.584	4,073,870	5.4697	-0.92%
2010-03-24	6.540	6.540	6.550	6.500	6.780	2,483,000	16,355,590	6.5870	5.492	5.492	5.500	5.458	5.693	2,957,043	5.5311	-1.36%
2010-03-23	6.630	6.620	6.640	6.610	6.800	2,035,000	13,632,520	6.6990	5.567	5.559	5.576	5.550	5.710	2,423,513	5.6251	-2.07%
2010-03-22	6.770	6.750	6.770	6.700	6.850	2,246,500	15,210,270	6.7707	5.685	5.668	5.685	5.626	5.752	2,675,392	5.6852	0.15%
2010-03-19	6.760	6.760	6.790	6.750	6.950	2,416,000	16,409,035	6.7918	5.676	5.676	5.701	5.668	5.836	2,877,252	5.7030	-1.46%
2010-03-18	6.860	6.810	6.880	6.770	6.960	5,332,200	36,492,300	6.8438	5.760	5.718	5.777	5.685	5.844	6,350,200	5.7466	0.00%
2010-03-17	6.860	6.850	6.860	6.700	6.890	5,767,367	39,320,541	6.8178	5.760	5.752	5.760	5.626	5.785	6,868,447	5.7248	3.47%
2010-03-16	6.630	6.630	6.660	6.610	6.790	6,164,942	41,225,161	6.6870	5.567	5.567	5.592	5.550	5.701	7,341,926	5.6150	0.61%
2010-03-15	6.590	6.590	6.600	6.580	7.010	3,998,500	26,949,961	6.7400	5.534	5.534	5.542	5.525	5.886	4,761,876	5.6595	-4.77%
2010-03-12	6.920	6.920	6.930	6.740	7.120	3,391,950	23,522,168	6.9347	5.811	5.811	5.819	5.660	5.979	4,039,526	5.8230	-2.26%
2010-03-11	7.080	7.070	7.080	6.790	7.180	8,685,500	60,901,815	7.0119	5.945	5.937	5.945	5.701	6.029	10,343,697	5.8878	4.27%
2010-03-10	6.790	6.780	6.790	6.770	6.880	2,795,500	19,087,200	6.8278	5.701	5.693	5.701	5.685	5.777	3,329,205	5.7333	0.44%
2010-03-09	6.760	6.750	6.770	6.720	6.800	2,897,500	19,562,635	6.7516	5.676	5.668	5.685	5.643	5.710	3,450,678	5.6692	0.75%
2010-03-08	6.710	6.700	6.720	6.680	6.810	1,874,500	12,630,990	6.7383	5.634	5.626	5.643	5.609	5.718	2,232,371	5.6581	0.90%
2010-03-05	6.650	6.650	6.660	6.540	6.730	1,633,000	10,847,890	6.6429	5.584	5.584	5.592	5.492	5.651	1,944,765	5.5780	2.15%
2010-03-04	6.510	6.510	6.520	6.480	6.880	4,365,000	28,688,665	6.5724	5.466	5.466	5.475	5.441	5.777	5,198,347	5.5188	-4.26%
2010-03-03	6.800	6.800	6.810	6.680	6.850	4,556,166	30,884,934	6.7787	5.710	5.710	5.718	5.609	5.752	5,426,009	5.6920	2.41%
2010-03-02	6.640	6.650	6.670	6.470	6.680	3,348,500	22,176,855	6.6229	5.576	5.584	5.601	5.433	5.609	3,987,781	5.5612	2.47%
2010-03-01	6.480	6.470	6.480	6.420	6.510	1,842,500	11,883,664	6.4497	5.441	5.433	5.441	5.391	5.466	2,194,262	5.4158	0.93%
2010-02-26	6.420	6.420	6.480	6.280	6.500	2,904,000	18,491,430	6.3676	5.391	5.391	5.441	5.273	5.458	3,458,419	5.3468	1.90%
2010-02-25	6.300	6.300	6.330	6.290	6.600	2,739,667	17,432,289	6.3629	5.290	5.290	5.315	5.282	5.542	3,262,712	5.3429	-2.93%
2010-02-24	6.490	6.490	6.500	6.420	6.650	1,133,500	7,446,455	6.5694	5.450	5.450	5.458	5.391	5.584	1,349,903	5.5163	-1.37%
2010-02-23	6.580	6.570	6.580	6.200	6.580	3,145,000	20,173,291	6.4144	5.525	5.517	5.525	5.206	5.525	3,745,430	5.3861	4.11%
2010-02-22	6.320	6.310	6.320	6.280	6.500	2,148,520	13,598,726	6.3293	5.307	5.298	5.307	5.273	5.458	2,558,706	5.3147	-0.47%
2010-02-19	6.350	6.350	6.390	6.260	6.490	1,261,500	7,998,430	6.3404	5.332	5.332	5.366	5.256	5.450	1,502,340	5.3240	-1.40%
2010-02-18	6.440	6.440	6.460	6.430	6.560	638,000	4,127,440	6.4693	5.408	5.408	5.424	5.399	5.508	759,804	5.4322	-1.23%
2010-02-17	6.520	6.520	6.540	6.450	6.630	1,382,500	9,024,455	6.5276	5.475	5.475	5.492	5.416	5.567	1,646,441	5.4812	1.09%
2010-02-12	6.450	6.440	6.450	6.400	6.580	2,071,500	13,484,355	6.5095	5.416	5.408	5.416	5.374	5.525	2,466,982	5.4659	0.78%
2010-02-11	6.400	6.400	6.420	6.250	6.440	2,824,370	18,050,018	6.3908	5.374	5.374	5.391	5.248	5.408	3,363,586	5.3663	2.56%
2010-02-10	6.240	6.220	6.230	6.160	6.340	1,113,992	6,968,939	6.2558	5.240	5.223	5.231	5.172	5.324	1,326,670	5.2530	1.63%
2010-02-09	6.140	6.140	6.150	6.020	6.270	2,052,150	12,603,136	6.1414	5.156	5.156	5.164	5.055	5.265	2,443,937	5.1569	-1.44%
2010-02-08	6.230	6.210	6.240	6.090	6.480	1,717,500	10,693,360	6.2261	5.231	5.214	5.240	5.114	5.441	2,045,398	5.2280	-2.66%
2010-02-05	6.400	6.380	6.390	6.300	6.500	2,511,000	16,031,970	6.3847	5.374	5.357	5.366	5.290	5.458	2,990,389	5.3612	-3.61%
2010-02-04	6.640	6.630	6.640	6.600	6.860	1,097,500	7,367,765	6.7132	5.576	5.567	5.576	5.542	5.760	1,307,030	5.6370	-3.21%
2010-02-03	6.860	6.830	6.860	6.660	6.860	2,049,500	13,864,378	6.7648	5.760	5.735	5.760	5.592	5.760	2,440,782	5.6803	3.00%
2010-02-02	6.660	6.660	6.680	6.650	6.900	3,509,500	23,913,210	6.8139	5.592	5.592	5.609	5.584	5.794	4,179,518	5.7215	-0.60%
2010-02-01	6.700	6.650	6.700	6.430	6.700	1,925,943	12,586,724	6.5354	5.626	5.584	5.626	5.399	5.626	2,293,636	5.4877	1.98%
2010-01-29	6.570	6.540	6.600	6.300	6.770	4,119,500	27,021,355	6.5594	5.517	5.492	5.542	5.290	5.685	4,905,977	5.5078	1.23%
2010-01-28	6.490	6.480	6.500	6.260	6.640	7,013,000	45,175,280	6.4416	5.450	5.441	5.458	5.256	5.576	8,351,891	5.4090	0.62%
2010-01-27	6.450	6.410	6.450	6.330	7.070	6,515,000	43,295,132	6.6455	5.416	5.382	5.416	5.315	5.937	7,758,815	5.5801	-6.25%
2010-01-26	6.880	6.900	6.910	6.780	7.290	8,235,790	57,276,439	6.9546	5.777	5.794	5.802	5.693	6.121	9,808,131	5.8397	-3.91%
2010-01-25	7.160	7.160	7.170	7.140	7.500	5,545,500	40,720,595	7.3430	6.012	6.012	6.021	5.995	6.298	6,604,222	6.1658	-1.51%
2010-01-22	7.270	7.300	7.310	6.950	7.410	14,510,500	104,481,920	7.2004	6.105	6.130	6.138	5.836	6.222	17,280,781	6.0461	-2.55%
2010-01-21	7.460	7.460	7.470	7.210	7.570	18,724,666	139,360,275	7.4426	6.264	6.264	6.272	6.054	6.356	22,299,497	6.2495	2.75%
2010-01-20	7.260	7.260	7.270	7.110	7.500	12,996,500	95,060,230	7.3143	6.096	6.096	6.105	5.970	6.298	15,477,735	6.1417	1.97%
2010-01-19	7.120	7.120	7.130	6.920	7.180	2,737,000	19,334,855	7.0643	5.979	5.979	5.987	5.811	6.029	3,259,536	5.9318	1.57%
2010-01-18	7.010	7.000	7.010	6.840	7.180	3,155,500	22,179,775	7.0289	5.886	5.878	5.886	5.743	6.029	3,757,934	5.9021	-0.85%
2010-01-15	7.070	7.060	7.080	6.980	7.220	4,652,000	33,085,205	7.1120	5.937	5.928	5.945	5.861	6.063	5,540,139	5.9719	-0.28%
2010-01-14	7.090	7.080	7.090	6.800	7.110	5,346,833	37,649,291	7.0414	5.953	5.945	5.953	5.710	5.970	6,367,627	5.9126	4.26%
2010-01-13	6.800	6.790	6.800	6.780	7.080	4,657,500	31,959,460	6.8619	5.710	5.701	5.710	5.693	5.945	5,546,689	5.7619	-4.23%
2010-01-12	7.100	7.090	7.100	7.010	7.180	5,422,500	38,418,885	7.0851	5.962	5.953	5.962	5.886	6.029	6,457,740	5.9493	0.14%
2010-01-11	7.090	7.060	7.070	6.990	7.160	5,549,500	39,155,165	7.0556	5.953	5.928	5.937	5.869	6.012	6,608,986	5.9245	2.75%
2010-01-08	6.900	6.890	6.900	6.780	7.100	3,979,215	27,544,231	6.9220	5.794	5.785	5.794	5.693	5.962	4,738,909	5.8124	-1.85%
2010-01-07	7.030	7.020	7.030	6.650	7.100	9,265,000	63,872,068	6.8939	5.903	5.895	5.903	5.584	5.962	11,033,833	5.7887	0.29%
2010-01-06	7.010	7.010	7.020	6.860	7.400	15,507,500	110,735,960	7.1408	5.886	5.886	5.895	5.760	6.214	18,468,124	5.9961	-1.82%
2010-01-05	7.140	7.100	7.130	6.850	7.180	21,925,000	154,097,205	7.0284	5.995	5.962	5.987	5.752	6.029	26,110,825	5.9017	5.15%
2010-01-04	6.790	6.780	6.790	6.280	6.990	14,052,000	93,168,405	6.6303	5.701	5.693	5.701	5.273	5.869	16,734,746	5.5674	6.93%
2009-12-31	6.350	6.350	6.360	6.140	6.380	4,185,500	26,307,335	6.2854	5.332	5.332	5.340	5.156	5.357	4,984,577	5.2777	3.25%
2009-12-30	6.150	6.140	6.150	6.020	6.160	1,087,000	6,641,880	6.1103	5.164	5.156	5.164	5.055	5.172	1,294,525	5.1307	0.82%
2009-12-29	6.100	6.100	6.130	6.080	6.180	1,250,000	7,660,630	6.1285	5.122	5.122	5.147	5.105	5.189	1,488,645	5.1460	-0.49%
2009-12-28	6.130	6.130	6.170	6.070	6.250	2,604,000	16,034,090	6.1575	5.147	5.147	5.181	5.097	5.248	3,101,144	5.1704	0.00%
2009-12-24	6.130	6.130	6.160	6.020	6.210	1,056,000	6,493,415	6.1491	5.147	5.147	5.172	5.055	5.214	1,257,607	5.1633	-1.13%
2009-12-23	6.200	6.200	6.210	6.000	6.250	3,172,102	19,518,926	6.1533	5.206	5.206	5.214	5.038	5.248	3,777,706	5.1669	3.68%
2009-12-22	5.980	5.960	5.970	5.950	6.100	1,630,500	9,757,905	5.9846	5.021	5.005	5.013	4.996	5.122	1,941,788	5.0252	0.84%
2009-12-21	5.930	5.930	5.940	5.910	6.080	1,925,500	11,510,930	5.9782	4.979	4.979	4.988	4.963	5.105	2,293,108	5.0198	-2.79%
2009-12-18	6.100	6.160	6.190	5.720	6.220	5,265,500	30,879,975	5.8646	5.122	5.172	5.198	4.803	5.223	6,270,766	4.9244	0.99%
2009-12-17	6.040	6.040	6.050	6.000	6.180	3,311,000	19,967,105	6.0305	5.072	5.072	5.080	5.038	5.189	3,943,122	5.0638	-1.47%
2009-12-16	6.130	6.100	6.120	6.010	6.360	6,115,800	37,363,672	6.1094	5.147	5.122	5.139	5.047	5.340	7,283,402	5.1300	-3.92%
2009-12-15	6.380	6.340	6.380	6.280	6.500	3,565,000	22,602,790	6.3402	5.357	5.324	5.357	5.273	5.458	4,245,614	5.3238	-1.24%
2009-12-14	6.460	6.450	6.460	6.400	6.590	4,391,000	28,383,975	6.4641	5.424	5.416	5.424	5.374	5.534	5,229,310	5.4279	-1.22%
2009-12-11	6.540	6.520	6.530	6.430	6.540	5,356,500	34,854,283	6.5069	5.492	5.475	5.483	5.399	5.492	6,379,139	5.4638	2.03%
2009-12-10	6.410	6.410	6.420	6.260	6.550	5,248,166	33,627,637	6.4075	5.382	5.382	5.391	5.256	5.500	6,250,123	5.3803	-0.16%
2009-12-09	6.420	6.410	6.430	6.280	6.700	8,663,500	55,865,295	6.4484	5.391	5.382	5.399	5.273	5.626	10,317,497	5.4146	-3.31%
2009-12-08	6.640	6.620	6.640	6.560	6.850	11,052,101	74,436,452	6.7350	5.576	5.559	5.576	5.508	5.752	13,162,120	5.6554	0.15%
2009-12-07	6.630	6.630	6.660	6.390	6.700	6,938,500	45,472,540	6.5537	5.567	5.567	5.592	5.366	5.626	8,263,168	5.5030	2.00%
2009-12-04	6.500	6.500	6.530	6.360	6.610	3,881,400	25,250,257	6.5055	5.458	5.458	5.483	5.340	5.550	4,622,420	5.4626	0.15%
2009-12-03	6.490	6.480	6.490	6.380	6.700	4,164,500	27,001,229	6.4837	5.450	5.441	5.450	5.357	5.626	4,959,568	5.4443	-1.22%
2009-12-02	6.570	6.570	6.580	6.390	6.770	16,412,930	109,038,580	6.6435	5.517	5.517	5.525	5.366	5.685	19,546,414	5.5784	2.98%
2009-12-01	6.380	6.380	6.390	6.170	6.450	10,453,200	66,181,196	6.3312	5.357	5.357	5.366	5.181	5.416	12,448,879	5.3162	-0.31%
2009-11-30	6.400	6.400	6.430	5.730	6.420	16,518,150	102,469,757	6.2035	5.374	5.374	5.399	4.811	5.391	19,671,723	5.2090	13.07%
2009-11-27	5.660	5.660	5.730	5.570	5.990	9,843,500	56,523,965	5.7423	4.753	4.753	4.811	4.677	5.030	11,722,778	4.8217	-6.29%
2009-11-26	6.040	6.040	6.050	5.960	6.220	7,045,300	42,839,337	6.0806	5.072	5.072	5.080	5.005	5.223	8,390,358	5.1058	-2.42%
2009-11-25	6.190	6.180	6.190	6.080	6.270	5,945,500	36,660,343	6.1661	5.198	5.189	5.198	5.105	5.265	7,080,589	5.1776	0.81%
2009-11-24	6.140	6.140	6.150	6.050	6.300	5,912,500	36,573,085	6.1857	5.156	5.156	5.164	5.080	5.290	7,041,288	5.1941	0.49%
2009-11-23	6.110	6.100	6.120	6.020	6.480	10,269,500	62,971,525	6.1319	5.131	5.122	5.139	5.055	5.441	12,230,108	5.1489	-3.32%
2009-11-20	6.320	6.300	6.310	6.100	6.370	14,965,002	94,443,563	6.3110	5.307	5.290	5.298	5.122	5.349	17,822,054	5.2993	3.95%
2009-11-19	6.080	6.060	6.080	6.010	6.230	6,604,200	40,241,220	6.0933	5.105	5.089	5.105	5.047	5.231	7,865,045	5.1165	-1.30%
2009-11-18	6.160	6.160	6.170	6.100	6.500	17,681,000	110,205,060	6.2330	5.172	5.172	5.181	5.122	5.458	21,056,579	5.2338	-5.08%
2009-11-17	6.490	6.470	6.490	6.400	6.750	8,576,000	55,748,670	6.5005	5.450	5.433	5.450	5.374	5.668	10,213,292	5.4584	-2.70%
2009-11-16	6.670	6.640	6.650	6.600	6.850	10,068,000	67,308,005	6.6853	5.601	5.576	5.584	5.542	5.752	11,990,138	5.6136	-1.91%
2009-11-13	6.800	6.780	6.790	6.700	7.100	15,360,647	105,288,614	6.8544	5.710	5.693	5.701	5.626	5.962	18,293,234	5.7556	-0.44%
2009-11-12	6.830	6.810	6.820	6.310	6.950	22,917,500	155,614,705	6.7902	5.735	5.718	5.727	5.298	5.836	27,292,808	5.7017	7.22%
2009-11-11	6.370	6.360	6.370	6.220	6.730	26,825,589	172,037,158	6.4132	5.349	5.340	5.349	5.223	5.651	31,947,012	5.3851	-4.21%
2009-11-10	6.650	6.630	6.640	6.500	6.970	35,641,285	239,249,253	6.7127	5.584	5.567	5.576	5.458	5.853	42,445,762	5.6366	-5.14%
2009-11-09	7.010	7.010	7.020	6.900	7.450	20,736,002	146,522,560	7.0661	5.886	5.886	5.895	5.794	6.256	24,694,828	5.9333	-5.01%
2009-11-06	7.380	7.370	7.380	7.290	7.740	10,833,200	80,646,850	7.4444	6.197	6.189	6.197	6.121	6.499	12,901,427	6.2510	-1.34%
2009-11-05	7.480	7.470	7.500	7.420	7.640	11,221,061	84,257,129	7.5088	6.281	6.272	6.298	6.231	6.415	13,363,337	6.3051	-0.53%
2009-11-04	7.520	7.520	7.550	7.500	7.870	13,107,309	100,462,507	7.6646	6.314	6.314	6.340	6.298	6.608	15,609,699	6.4359	-0.27%
2009-11-03	7.540	7.520	7.540	7.300	7.910	22,062,000	167,530,005	7.5936	6.331	6.314	6.331	6.130	6.642	26,273,980	6.3763	1.21%
2009-11-02	7.450	7.450	7.460	6.810	7.750	28,071,333	208,061,779	7.4119	6.256	6.256	6.264	5.718	6.508	33,430,588	6.2237	1.78%
2009-10-30	7.320	7.310	7.350	7.150	7.960	46,312,000	352,357,910	7.6084	6.147	6.138	6.172	6.004	6.684	55,153,683	6.3887	1.53%
2009-10-29	7.210	7.220	7.230	7.020	8.060	54,529,000	409,676,615	7.5130	6.054	6.063	6.071	5.895	6.768	64,939,437	6.3086	-11.53%
2009-10-28	8.150	8.140	8.150	7.800	8.450	87,341,650	710,867,875	8.1389	6.843	6.835	6.843	6.550	7.095	104,016,534	6.8342	5.30%
2009-10-27	7.740	7.730	7.740	6.900	9.210	164,759,620	1,380,374,685	8.3781	6.499	6.491	6.499	5.794	7.734	196,214,802	7.0350	9.32%
2009-10-23	7.080	7.090	7.100	5.810	7.380	74,458,666	494,813,189	6.6455	5.945	5.953	5.962	4.879	6.197	88,673,987	5.5801	25.53%
2009-10-22	5.640	5.650	5.660	5.200	5.660	15,595,669	85,875,841	5.5064	4.736	4.744	4.753	4.366	4.753	18,573,126	4.6237	8.46%
2009-10-21	5.200	5.200	5.210	5.180	5.430	9,600,500	50,563,920	5.2668	4.366	4.366	4.375	4.350	4.560	11,433,385	4.4225	-4.59%
2009-10-20	5.450	5.430	5.450	5.280	5.700	28,734,500	158,440,630	5.5140	4.576	4.560	4.576	4.434	4.786	34,220,364	4.6300	4.61%
2009-10-19	5.210	5.210	5.220	4.900	5.240	19,477,500	99,480,734	5.1075	4.375	4.375	4.383	4.114	4.400	23,196,059	4.2887	7.64%
2009-10-16	4.840	4.850	4.890	4.740	4.920	12,456,000	60,386,260	4.8480	4.064	4.072	4.106	3.980	4.131	14,834,045	4.0708	2.76%
2009-10-15	4.710	4.700	4.710	4.490	4.740	7,607,500	35,186,135	4.6252	3.955	3.947	3.955	3.770	3.980	9,059,890	3.8837	3.29%
2009-10-14	4.560	4.560	4.580	4.560	4.670	1,944,500	8,940,185	4.5977	3.829	3.829	3.846	3.829	3.921	2,315,735	3.8606	-1.51%
2009-10-13	4.630	4.620	4.630	4.550	4.650	8,155,500	37,486,330	4.5964	3.888	3.879	3.888	3.821	3.905	9,712,512	3.8596	2.43%
2009-10-12	4.520	4.520	4.530	4.450	4.580	5,815,000	26,274,900	4.5185	3.795	3.795	3.804	3.737	3.846	6,925,174	3.7941	1.12%
2009-10-09	4.470	4.470	4.480	4.440	4.490	3,315,000	14,811,725	4.4681	3.753	3.753	3.762	3.728	3.770	3,947,885	3.7518	1.82%
2009-10-08	4.390	4.410	4.420	4.380	4.500	2,625,000	11,565,330	4.4058	3.686	3.703	3.711	3.678	3.779	3,126,153	3.6995	-1.57%
2009-10-07	4.460	4.450	4.460	4.360	4.510	4,261,000	18,870,121	4.4286	3.745	3.737	3.745	3.661	3.787	5,074,491	3.7186	3.24%
2009-10-06	4.320	4.310	4.320	4.150	4.320	1,459,000	6,229,000	4.2694	3.627	3.619	3.627	3.485	3.627	1,737,546	3.5849	3.85%
2009-10-05	4.160	4.150	4.180	4.130	4.320	3,134,500	13,146,170	4.1940	3.493	3.485	3.510	3.468	3.627	3,732,925	3.5217	-1.42%
2009-10-02	4.220	4.210	4.220	4.180	4.300	1,977,500	8,319,490	4.2071	3.543	3.535	3.543	3.510	3.611	2,355,036	3.5326	-2.54%
2009-09-30	4.330	4.310	4.330	4.280	4.340	3,279,037	14,104,575	4.3014	3.636	3.619	3.636	3.594	3.644	3,905,056	3.6119	1.64%
2009-09-29	4.260	4.260	4.280	4.230	4.400	2,738,500	11,673,335	4.2627	3.577	3.577	3.594	3.552	3.695	3,261,322	3.5793	-1.62%
2009-09-28	4.330	4.300	4.330	4.260	4.420	12,426,000	53,881,267	4.3362	3.636	3.611	3.636	3.577	3.711	14,798,317	3.6410	-2.26%
2009-09-25	4.430	4.420	4.430	4.390	4.450	7,841,500	34,579,000	4.4097	3.720	3.711	3.720	3.686	3.737	9,338,565	3.7028	-0.23%
2009-09-24	4.440	4.420	4.440	4.330	4.450	6,235,500	27,260,370	4.3718	3.728	3.711	3.728	3.636	3.737	7,425,954	3.6710	0.00%
2009-09-23	4.440	4.440	4.450	4.390	4.460	3,700,500	16,421,730	4.4377	3.728	3.728	3.737	3.686	3.745	4,406,983	3.7263	0.91%
2009-09-22	4.400	4.400	4.410	4.360	4.450	3,711,500	16,293,915	4.3901	3.695	3.695	3.703	3.661	3.737	4,420,083	3.6863	-0.23%
2009-09-21	4.410	4.400	4.410	4.370	4.500	2,132,500	9,418,725	4.4168	3.703	3.695	3.703	3.669	3.779	2,539,628	3.7087	-0.90%
2009-09-18	4.450	4.460	4.480	4.330	4.500	8,232,500	36,119,880	4.3875	3.737	3.745	3.762	3.636	3.779	9,804,213	3.6841	0.00%
2009-09-17	4.450	4.450	4.460	4.260	4.510	13,126,500	58,338,150	4.4443	3.737	3.737	3.745	3.577	3.787	15,632,554	3.7318	4.71%
2009-09-16	4.250	4.240	4.250	4.200	4.380	7,435,500	31,681,950	4.2609	3.569	3.560	3.569	3.527	3.678	8,855,053	3.5778	-1.85%
2009-09-15	4.330	4.330	4.340	4.320	4.410	5,426,000	23,575,823	4.3450	3.636	3.636	3.644	3.627	3.703	6,461,908	3.6484	0.93%
2009-09-14	4.290	4.280	4.290	4.170	4.450	12,055,000	52,002,243	4.3137	3.602	3.594	3.602	3.502	3.737	14,356,488	3.6222	2.88%
2009-09-11	4.170	4.160	4.170	4.140	4.180	5,039,000	20,967,235	4.1610	3.502	3.493	3.502	3.476	3.510	6,001,024	3.4939	0.72%
2009-09-10	4.140	4.140	4.150	4.110	4.190	3,950,000	16,432,070	4.1600	3.476	3.476	3.485	3.451	3.518	4,704,117	3.4931	0.00%
2009-09-09	4.140	4.120	4.140	4.050	4.200	4,548,000	18,758,130	4.1245	3.476	3.460	3.476	3.401	3.527	5,416,284	3.4633	0.73%
2009-09-08	4.110	4.110	4.120	4.070	4.180	8,608,500	35,629,830	4.1389	3.451	3.451	3.460	3.418	3.510	10,251,997	3.4754	-1.67%
2009-09-07	4.180	4.170	4.180	4.040	4.280	13,130,200	54,838,576	4.1765	3.510	3.502	3.510	3.392	3.594	15,636,960	3.5070	4.76%
2009-09-04	3.990	3.990	4.000	3.960	4.060	6,197,500	24,821,100	4.0050	3.350	3.350	3.359	3.325	3.409	7,380,699	3.3630	0.76%
2009-09-03	3.960	3.940	3.960	3.710	3.980	10,342,000	39,750,380	3.8436	3.325	3.308	3.325	3.115	3.342	12,316,449	3.2274	6.74%
2009-09-02	3.710	3.680	3.710	3.670	3.820	10,991,000	41,003,235	3.7306	3.115	3.090	3.115	3.082	3.208	13,089,353	3.1326	-3.89%
2009-09-01	3.860	3.860	3.870	3.620	3.920	14,148,000	53,696,568	3.7953	3.241	3.241	3.250	3.040	3.292	16,849,074	3.1869	7.82%
2009-08-31	3.580	3.570	3.580	3.540	3.800	10,082,000	36,354,250	3.6059	3.006	2.998	3.006	2.973	3.191	12,006,811	3.0278	-6.53%
2009-08-28	3.830	3.840	3.850	3.780	4.030	3,996,400	15,484,020	3.8745	3.216	3.224	3.233	3.174	3.384	4,759,375	3.2534	-3.53%
2009-08-27	3.970	3.960	3.970	3.950	4.100	4,212,000	16,878,415	4.0072	3.334	3.325	3.334	3.317	3.443	5,016,137	3.3648	-2.70%
2009-08-26	4.080	4.080	4.100	4.060	4.160	7,840,000	32,182,435	4.1049	3.426	3.426	3.443	3.409	3.493	9,336,778	3.4468	-0.49%
2009-08-25	4.100	4.090	4.100	3.880	4.180	11,567,000	47,038,395	4.0666	3.443	3.434	3.443	3.258	3.510	13,775,321	3.4147	2.50%
2009-08-24	4.000	3.980	3.990	3.940	4.160	7,625,000	30,656,065	4.0205	3.359	3.342	3.350	3.308	3.493	9,080,731	3.3759	0.50%
2009-08-21	3.980	3.960	3.980	3.860	4.100	14,887,000	59,654,820	4.0072	3.342	3.325	3.342	3.241	3.443	17,729,161	3.3648	3.38%
2009-08-20	3.850	3.840	3.850	3.690	3.940	11,259,500	42,757,970	3.7975	3.233	3.224	3.233	3.098	3.308	13,409,114	3.1887	0.00%
2009-08-19	3.850	3.850	3.860	3.800	4.070	15,127,424	59,330,876	3.9221	3.233	3.233	3.241	3.191	3.418	18,015,485	3.2933	-1.28%
2009-08-18	3.900	3.890	3.900	3.750	4.140	11,609,000	44,878,180	3.8658	3.275	3.266	3.275	3.149	3.476	13,825,339	3.2461	-4.41%
2009-08-17	4.080	4.070	4.080	4.050	4.370	6,987,500	29,391,975	4.2064	3.426	3.418	3.426	3.401	3.669	8,321,523	3.5320	-6.85%
2009-08-14	4.380	4.350	4.370	4.250	4.500	7,790,500	33,801,705	4.3388	3.678	3.653	3.669	3.569	3.779	9,277,828	3.6433	-1.57%
2009-08-13	4.450	4.450	4.460	4.370	4.640	10,700,500	47,875,935	4.4742	3.737	3.737	3.745	3.669	3.896	12,743,392	3.7569	-3.47%
2009-08-12	4.610	4.610	4.620	4.600	4.700	5,187,000	23,978,455	4.6228	3.871	3.871	3.879	3.863	3.947	6,177,279	3.8817	-1.91%
2009-08-11	4.700	4.690	4.700	4.600	4.720	9,693,500	45,214,480	4.6644	3.947	3.938	3.947	3.863	3.963	11,544,140	3.9167	0.64%
2009-08-10	4.670	4.670	4.680	4.620	4.750	4,233,000	19,826,605	4.6838	3.921	3.921	3.930	3.879	3.989	5,041,146	3.9330	0.43%
2009-08-07	4.650	4.650	4.660	4.600	4.830	5,200,500	24,292,910	4.6713	3.905	3.905	3.913	3.863	4.056	6,193,357	3.9224	-3.73%
2009-08-06	4.830	4.820	4.830	4.780	4.910	5,630,000	27,207,405	4.8326	4.056	4.047	4.056	4.014	4.123	6,704,855	4.0579	0.62%
2009-08-05	4.800	4.790	4.800	4.780	4.950	9,173,562	44,455,616	4.8461	4.031	4.022	4.031	4.014	4.156	10,924,938	4.0692	-3.03%
2009-08-04	4.950	4.940	4.950	4.900	5.080	7,818,600	38,912,468	4.9769	4.156	4.148	4.156	4.114	4.266	9,311,293	4.1791	-1.59%
2009-08-03	5.030	5.010	5.020	4.950	5.100	13,833,666	69,260,573	5.0067	4.224	4.207	4.215	4.156	4.282	16,474,729	4.2040	-1.37%
2009-07-31	5.100	5.090	5.100	5.080	5.150	6,645,000	33,959,060	5.1105	4.282	4.274	4.282	4.266	4.324	7,913,634	4.2912	2.20%
2009-07-30	4.990	4.980	4.990	4.920	5.150	4,423,590	22,236,090	5.0267	4.190	4.182	4.190	4.131	4.324	5,268,122	4.2209	-0.80%
2009-07-29	5.030	5.020	5.030	4.900	5.400	9,159,000	46,791,110	5.1088	4.224	4.215	4.224	4.114	4.534	10,907,596	4.2898	-5.98%
2009-07-28	5.350	5.340	5.350	5.310	5.480	4,830,000	25,990,110	5.3810	4.492	4.484	4.492	4.459	4.602	5,752,122	4.5184	-0.93%
2009-07-27	5.400	5.370	5.400	5.300	5.450	5,657,500	30,476,340	5.3869	4.534	4.509	4.534	4.450	4.576	6,737,605	4.5233	2.08%
2009-07-24	5.290	5.280	5.290	5.270	5.400	3,649,598	19,407,569	5.3177	4.442	4.434	4.442	4.425	4.534	4,346,363	4.4652	-0.94%
2009-07-23	5.340	5.320	5.340	5.260	5.450	4,830,410	25,798,078	5.3408	4.484	4.467	4.484	4.417	4.576	5,752,611	4.4846	0.75%
2009-07-22	5.300	5.290	5.300	5.250	5.420	9,175,266	48,739,460	5.3120	4.450	4.442	4.450	4.408	4.551	10,926,967	4.4605	-2.21%
2009-07-21	5.420	5.410	5.420	5.400	5.550	3,522,500	19,230,825	5.4594	4.551	4.543	4.551	4.534	4.660	4,195,000	4.5842	-1.28%
2009-07-20	5.490	5.430	5.490	5.440	5.890	6,971,534	39,439,510	5.6572	4.610	4.560	4.610	4.568	4.946	8,302,509	4.7503	-2.14%
2009-07-17	5.610	5.610	5.620	5.140	5.640	12,847,000	69,756,865	5.4298	4.711	4.711	4.719	4.316	4.736	15,299,693	4.5594	9.57%
2009-07-16	5.120	5.120	5.140	5.020	5.190	6,985,000	35,645,735	5.1032	4.299	4.299	4.316	4.215	4.358	8,318,545	4.2851	0.39%
2009-07-15	5.100	5.090	5.100	5.040	5.230	5,724,000	29,308,326	5.1203	4.282	4.274	4.282	4.232	4.392	6,816,801	4.2994	-1.35%
2009-07-14	5.170	5.170	5.180	5.000	5.230	3,311,500	16,949,159	5.1183	4.341	4.341	4.350	4.198	4.392	3,943,717	4.2978	2.78%
2009-07-13	5.030	5.010	5.050	4.880	5.080	2,956,000	14,674,110	4.9642	4.224	4.207	4.240	4.098	4.266	3,520,347	4.1684	-0.98%
2009-07-10	5.080	5.080	5.100	5.000	5.160	2,416,000	12,299,335	5.0908	4.266	4.266	4.282	4.198	4.333	2,877,252	4.2747	-0.97%
2009-07-09	5.130	5.130	5.140	5.010	5.180	4,418,500	22,704,015	5.1384	4.308	4.308	4.316	4.207	4.350	5,262,061	4.3147	2.40%
2009-07-08	5.010	5.010	5.020	4.900	5.060	2,123,000	10,580,835	4.9839	4.207	4.207	4.215	4.114	4.249	2,528,314	4.1849	-1.76%
2009-07-07	5.100	5.080	5.100	4.970	5.200	5,895,500	30,343,215	5.1468	4.282	4.266	4.282	4.173	4.366	7,021,043	4.3218	1.39%
2009-07-06	5.030	5.030	5.040	4.650	5.050	3,975,500	19,672,740	4.9485	4.224	4.224	4.232	3.905	4.240	4,734,485	4.1552	8.17%
2009-07-03	4.650	4.640	4.650	4.530	4.750	1,530,500	7,118,650	4.6512	3.905	3.896	3.905	3.804	3.989	1,822,696	3.9056	0.43%
2009-07-02	4.630	4.630	4.650	4.580	4.900	4,730,500	22,128,960	4.6779	3.888	3.888	3.905	3.846	4.114	5,633,626	3.9280	-2.73%
2009-06-30	4.760	4.760	4.800	4.750	5.040	3,791,000	18,400,205	4.8537	3.997	3.997	4.031	3.989	4.232	4,514,761	4.0756	-3.45%
2009-06-29	4.930	4.930	4.960	4.870	5.050	1,848,000	9,093,490	4.9207	4.140	4.140	4.165	4.089	4.240	2,200,812	4.1319	-1.79%
2009-06-26	5.020	5.020	5.030	4.950	5.140	2,233,000	11,292,475	5.0571	4.215	4.215	4.224	4.156	4.316	2,659,315	4.2464	1.41%
2009-06-25	4.950	4.940	4.950	4.800	4.960	2,371,000	11,557,455	4.8745	4.156	4.148	4.156	4.031	4.165	2,823,661	4.0931	2.48%
2009-06-24	4.830	4.800	4.840	4.800	4.980	2,179,500	10,716,305	4.9169	4.056	4.031	4.064	4.031	4.182	2,595,601	4.1286	-0.62%
2009-06-23	4.860	4.850	4.860	4.780	5.000	3,094,000	15,074,060	4.8720	4.081	4.072	4.081	4.014	4.198	3,684,693	4.0910	-4.52%
2009-06-22	5.090	5.030	5.090	4.900	5.100	1,824,500	9,212,125	5.0491	4.274	4.224	4.274	4.114	4.282	2,172,826	4.2397	1.80%
2009-06-19	5.000	4.930	4.990	4.840	5.130	2,120,500	10,459,575	4.9326	4.198	4.140	4.190	4.064	4.308	2,525,337	4.1419	1.01%
2009-06-18	4.950	4.930	4.980	4.880	5.160	2,315,500	11,546,855	4.9868	4.156	4.140	4.182	4.098	4.333	2,757,565	4.1873	-1.98%
2009-06-17	5.050	5.030	5.050	4.910	5.110	2,573,000	12,959,960	5.0369	4.240	4.224	4.240	4.123	4.291	3,064,226	4.2294	1.20%
2009-06-16	4.990	4.990	5.000	4.880	5.210	4,222,367	21,119,417	5.0018	4.190	4.190	4.198	4.098	4.375	5,028,483	4.2000	-3.85%
2009-06-15	5.190	5.190	5.200	5.170	5.450	1,758,000	9,306,315	5.2937	4.358	4.358	4.366	4.341	4.576	2,093,630	4.4451	-2.08%
2009-06-12	5.300	5.300	5.320	5.220	5.390	3,256,500	17,314,170	5.3168	4.450	4.450	4.467	4.383	4.526	3,878,217	4.4645	0.76%
2009-06-11	5.260	5.250	5.270	5.180	5.420	2,879,500	15,211,410	5.2827	4.417	4.408	4.425	4.350	4.551	3,429,241	4.4358	0.96%
2009-06-10	5.210	5.200	5.210	5.070	5.350	4,500,000	23,352,860	5.1895	4.375	4.366	4.375	4.257	4.492	5,359,120	4.3576	0.39%
2009-06-09	5.190	5.170	5.200	4.880	5.650	4,190,500	22,021,915	5.2552	4.358	4.341	4.366	4.098	4.744	4,990,532	4.4127	-4.77%
2009-06-08	5.450	5.430	5.450	5.420	5.750	2,894,500	16,114,680	5.5673	4.576	4.560	4.576	4.551	4.828	3,447,105	4.6748	-3.71%
2009-06-05	5.660	5.660	5.670	5.540	5.760	4,113,530	23,136,851	5.6246	4.753	4.753	4.761	4.652	4.837	4,898,867	4.7229	3.66%
2009-06-04	5.460	5.460	5.480	5.350	5.550	2,397,500	12,974,615	5.4117	4.585	4.585	4.602	4.492	4.660	2,855,220	4.5442	-0.36%
2009-06-03	5.480	5.450	5.480	5.370	5.790	5,606,000	31,534,220	5.6251	4.602	4.576	4.602	4.509	4.862	6,676,273	4.7233	-1.97%
2009-06-02	5.590	5.550	5.590	5.390	5.840	4,248,500	24,098,770	5.6723	4.694	4.660	4.694	4.526	4.904	5,059,605	4.7630	0.72%
2009-06-01	5.550	5.540	5.580	5.320	5.800	4,731,500	26,445,530	5.5892	4.660	4.652	4.685	4.467	4.870	5,634,817	4.6932	0.91%
2009-05-29	5.500	5.530	5.540	5.280	5.560	5,753,500	31,231,615	5.4283	4.618	4.643	4.652	4.434	4.669	6,851,933	4.5581	4.36%
2009-05-27	5.270	5.270	5.290	5.120	5.390	6,322,000	33,344,825	5.2744	4.425	4.425	4.442	4.299	4.526	7,528,968	4.4289	2.13%
2009-05-26	5.160	5.150	5.160	5.140	5.650	6,736,500	36,166,440	5.3687	4.333	4.324	4.333	4.316	4.744	8,022,603	4.5081	-5.67%
2009-05-25	5.470	5.450	5.470	5.180	5.580	4,602,500	24,896,520	5.4093	4.593	4.576	4.593	4.350	4.685	5,481,189	4.5422	2.63%
2009-05-22	5.330	5.330	5.360	5.100	5.950	13,643,000	76,940,660	5.6396	4.476	4.476	4.501	4.282	4.996	16,247,662	4.7355	2.50%
2009-05-21	5.200	5.220	5.240	5.150	5.300	1,756,500	9,129,985	5.1978	4.366	4.383	4.400	4.324	4.450	2,091,843	4.3646	-1.52%
2009-05-20	5.280	5.240	5.280	5.080	5.280	3,370,000	17,446,740	5.1771	4.434	4.400	4.434	4.266	4.434	4,013,386	4.3471	1.54%
2009-05-19	5.200	5.190	5.200	5.050	5.240	6,890,230	35,418,568	5.1404	4.366	4.358	4.366	4.240	4.400	8,205,682	4.3163	4.21%
2009-05-18	4.990	4.990	5.030	4.740	5.100	3,312,000	16,448,905	4.9665	4.190	4.190	4.224	3.980	4.282	3,944,312	4.1703	1.01%
2009-05-15	4.940	4.940	4.950	4.880	5.010	6,848,000	33,810,085	4.9372	4.148	4.148	4.156	4.098	4.207	8,155,390	4.1457	1.23%
2009-05-14	4.880	4.850	4.860	4.830	5.000	4,683,000	22,932,195	4.8969	4.098	4.072	4.081	4.056	4.198	5,577,058	4.1119	-3.37%
2009-05-13	5.050	5.050	5.060	4.900	5.100	9,064,008	45,599,254	5.0308	4.240	4.240	4.249	4.114	4.282	10,794,469	4.2243	2.43%
2009-05-12	4.930	4.900	4.930	4.870	5.200	7,132,800	35,336,295	4.9541	4.140	4.114	4.140	4.089	4.366	8,494,563	4.1599	-4.27%
2009-05-11	5.150	5.160	5.180	5.010	5.310	6,923,800	35,729,165	5.1603	4.324	4.333	4.350	4.207	4.459	8,245,661	4.3331	1.98%
2009-05-08	5.050	5.050	5.060	4.910	5.100	7,032,300	35,322,941	5.0230	4.240	4.240	4.249	4.123	4.282	8,374,876	4.2177	0.00%
2009-05-07	5.050	5.030	5.060	4.830	5.280	13,574,500	67,854,133	4.9986	4.240	4.224	4.249	4.056	4.434	16,166,084	4.1973	-2.13%
2009-05-06	5.160	5.120	5.180	4.600	5.490	17,233,008	86,959,934	5.0461	4.333	4.299	4.350	3.863	4.610	20,523,058	4.2372	6.61%
2009-05-05	4.840	4.830	4.840	4.390	4.870	14,301,454	66,428,823	4.6449	4.064	4.056	4.064	3.686	4.089	17,031,825	3.9003	11.01%
2009-05-04	4.360	4.350	4.360	4.000	4.390	20,286,666	85,047,567	4.1923	3.661	3.653	3.661	3.359	3.686	24,159,707	3.5202	9.82%
2009-04-30	3.970	3.970	3.980	3.900	4.050	9,107,800	36,107,665	3.9645	3.334	3.334	3.342	3.275	3.401	10,846,621	3.3289	3.12%
2009-04-29	3.850	3.840	3.860	3.630	3.860	5,898,000	22,192,370	3.7627	3.233	3.224	3.241	3.048	3.241	7,024,020	3.1595	6.06%
2009-04-28	3.630	3.630	3.660	3.590	4.000	16,372,000	61,545,628	3.7592	3.048	3.048	3.073	3.014	3.359	19,497,670	3.1566	-7.40%
2009-04-27	3.920	3.920	3.940	3.870	4.180	16,642,000	65,498,205	3.9357	3.292	3.292	3.308	3.250	3.510	19,819,217	3.3048	-6.22%
2009-04-24	4.180	4.150	4.170	3.900	4.240	23,303,000	96,002,475	4.1197	3.510	3.485	3.502	3.275	3.560	27,751,906	3.4593	9.42%
2009-04-23	3.820	3.820	3.830	3.730	3.940	14,711,400	56,706,521	3.8546	3.208	3.208	3.216	3.132	3.308	17,520,036	3.2367	3.24%
2009-04-22	3.700	3.660	3.700	3.630	4.000	17,334,301	66,345,945	3.8274	3.107	3.073	3.107	3.048	3.359	20,643,689	3.2139	-3.39%
2009-04-21	3.830	3.800	3.810	3.420	3.880	9,683,000	35,189,490	3.6342	3.216	3.191	3.199	2.872	3.258	11,531,636	3.0516	6.69%
2009-04-20	3.590	3.570	3.590	3.400	3.860	13,907,000	51,747,785	3.7210	3.014	2.998	3.014	2.855	3.241	16,562,063	3.1245	-0.28%
2009-04-17	3.600	3.600	3.610	3.100	3.630	33,021,000	114,109,085	3.4557	3.023	3.023	3.031	2.603	3.048	39,325,224	2.9017	16.50%
2009-04-16	3.090	3.080	3.100	2.930	3.200	21,721,500	67,044,385	3.0865	2.595	2.586	2.603	2.460	2.687	25,868,473	2.5917	7.29%
2009-04-15	2.880	2.870	2.880	2.830	2.910	6,259,500	18,007,865	2.8769	2.418	2.410	2.418	2.376	2.443	7,454,536	2.4157	-0.35%
2009-04-14	2.890	2.880	2.890	2.770	2.910	8,090,500	23,344,070	2.8854	2.427	2.418	2.427	2.326	2.443	9,635,103	2.4228	4.33%
2009-04-09	2.770	2.750	2.770	2.720	2.910	6,421,000	17,906,690	2.7888	2.326	2.309	2.326	2.284	2.443	7,646,869	2.3417	-0.72%
2009-04-08	2.790	2.780	2.790	2.770	2.970	2,063,500	5,790,275	2.8060	2.343	2.334	2.343	2.326	2.494	2,457,454	2.3562	-4.45%
2009-04-07	2.920	2.920	2.940	2.880	3.000	1,323,000	3,858,880	2.9168	2.452	2.452	2.469	2.418	2.519	1,575,581	2.4492	-2.67%
2009-04-06	3.000	2.960	3.000	2.960	3.120	3,417,000	10,383,475	3.0388	2.519	2.485	2.519	2.485	2.620	4,069,359	2.5516	0.00%
2009-04-03	3.000	3.000	3.020	2.840	3.110	8,139,000	24,425,275	3.0010	2.519	2.519	2.536	2.385	2.611	9,692,862	2.5199	1.69%
2009-04-02	2.950	2.910	2.950	2.780	2.960	8,386,500	24,238,795	2.8902	2.477	2.443	2.477	2.334	2.485	9,987,614	2.4269	7.27%
2009-04-01	2.750	2.750	2.760	2.740	2.810	4,325,500	11,964,400	2.7660	2.309	2.309	2.318	2.301	2.360	5,151,305	2.3226	0.36%
2009-03-31	2.740	2.730	2.740	2.650	2.780	7,755,500	21,168,750	2.7295	2.301	2.292	2.301	2.225	2.334	9,236,146	2.2919	0.74%
2009-03-30	2.720	2.720	2.760	2.710	2.860	4,917,000	13,651,710	2.7764	2.284	2.284	2.318	2.276	2.402	5,855,732	2.3313	-5.23%
2009-03-27	2.870	2.860	2.870	2.780	3.030	12,937,500	37,100,480	2.8677	2.410	2.402	2.410	2.334	2.544	15,407,471	2.4080	-4.65%
2009-03-26	3.010	3.000	3.010	2.980	3.130	5,851,000	17,789,520	3.0404	2.527	2.519	2.527	2.502	2.628	6,968,047	2.5530	2.03%
2009-03-25	2.950	2.940	2.950	2.890	2.980	3,195,800	9,396,348	2.9402	2.477	2.469	2.477	2.427	2.502	3,805,928	2.4689	1.72%
2009-03-24	2.900	2.900	2.920	2.870	2.940	1,533,500	4,442,315	2.8968	2.435	2.435	2.452	2.410	2.469	1,826,269	2.4325	1.05%
2009-03-23	2.870	2.890	2.900	2.830	2.900	1,798,500	5,162,365	2.8704	2.410	2.427	2.435	2.376	2.435	2,141,862	2.4102	0.70%
2009-03-20	2.850	2.850	2.860	2.720	2.850	2,859,500	7,991,925	2.7949	2.393	2.393	2.402	2.284	2.393	3,405,423	2.3468	2.15%
2009-03-19	2.790	2.790	2.800	2.780	2.890	3,841,345	10,873,304	2.8306	2.343	2.343	2.351	2.334	2.427	4,574,718	2.3768	-0.36%
2009-03-18	2.800	2.800	2.810	2.700	2.840	8,290,000	23,092,632	2.7856	2.351	2.351	2.360	2.267	2.385	9,872,690	2.3390	4.09%
2009-03-17	2.690	2.680	2.690	2.680	2.780	4,244,500	11,530,661	2.7166	2.259	2.250	2.259	2.250	2.334	5,054,841	2.2811	-0.37%
2009-03-16	2.700	2.690	2.710	2.670	2.730	1,905,500	5,183,320	2.7202	2.267	2.259	2.276	2.242	2.292	2,269,290	2.2841	0.37%
2009-03-13	2.690	2.690	2.700	2.660	2.810	5,207,000	14,204,940	2.7280	2.259	2.259	2.267	2.234	2.360	6,201,098	2.2907	1.13%
2009-03-12	2.660	2.650	2.670	2.610	2.660	642,000	1,703,515	2.6535	2.234	2.225	2.242	2.192	2.234	764,568	2.2281	0.38%
2009-03-11	2.650	2.630	2.650	2.630	2.680	2,747,500	7,232,345	2.6323	2.225	2.208	2.225	2.208	2.250	3,272,041	2.2103	1.53%
2009-03-10	2.610	2.610	2.640	2.590	2.660	1,624,500	4,255,335	2.6195	2.192	2.192	2.217	2.175	2.234	1,934,642	2.1995	-1.88%
2009-03-09	2.660	2.630	2.660	2.560	2.690	1,256,000	3,324,775	2.6471	2.234	2.208	2.234	2.150	2.259	1,495,790	2.2228	0.76%
2009-03-06	2.640	2.640	2.650	2.500	2.680	2,316,500	6,132,660	2.6474	2.217	2.217	2.225	2.099	2.250	2,758,756	2.2230	2.33%
2009-03-05	2.580	2.580	2.600	2.580	2.630	4,172,000	10,840,045	2.5983	2.166	2.166	2.183	2.166	2.208	4,968,500	2.1818	-1.53%
2009-03-04	2.620	2.620	2.640	2.600	2.690	1,418,000	3,745,480	2.6414	2.200	2.200	2.217	2.183	2.259	1,688,718	2.2179	0.38%
2009-03-03	2.610	2.610	2.620	2.550	2.650	1,274,500	3,313,030	2.5995	2.192	2.192	2.200	2.141	2.225	1,517,822	2.1828	-0.76%
2009-03-02	2.630	2.630	2.640	2.600	2.720	1,808,500	4,794,380	2.6510	2.208	2.208	2.217	2.183	2.284	2,153,771	2.2260	-3.31%
2009-02-27	2.720	2.710	2.720	2.500	2.720	5,071,332	13,562,975	2.6744	2.284	2.276	2.284	2.099	2.284	6,039,528	2.2457	8.80%
2009-02-26	2.500	2.490	2.500	2.480	2.540	871,000	2,174,150	2.4962	2.099	2.091	2.099	2.082	2.133	1,037,287	2.0960	0.40%
2009-02-25	2.490	2.490	2.500	2.490	2.580	2,918,165	7,323,153	2.5095	2.091	2.091	2.099	2.091	2.166	3,475,288	2.1072	-1.58%
2009-02-24	2.530	2.520	2.540	2.500	2.550	1,720,000	4,345,078	2.5262	2.124	2.116	2.133	2.099	2.141	2,048,375	2.1212	-1.56%
2009-02-23	2.570	2.570	2.580	2.560	2.660	3,079,000	7,950,275	2.5821	2.158	2.158	2.166	2.150	2.234	3,666,829	2.1682	-1.15%
2009-02-20	2.600	2.590	2.600	2.590	2.640	2,708,000	7,061,375	2.6076	2.183	2.175	2.183	2.175	2.217	3,224,999	2.1896	-1.52%
2009-02-19	2.640	2.630	2.640	2.600	2.660	4,829,500	12,739,665	2.6379	2.217	2.208	2.217	2.183	2.234	5,751,527	2.2150	2.33%
2009-02-18	2.580	2.560	2.580	2.520	2.600	3,117,000	7,984,125	2.5615	2.166	2.150	2.166	2.116	2.183	3,712,084	2.1508	-0.77%
2009-02-17	2.600	2.590	2.600	2.570	2.620	2,476,500	6,436,905	2.5992	2.183	2.175	2.183	2.158	2.200	2,949,302	2.1825	-0.38%
2009-02-16	2.610	2.610	2.630	2.590	2.700	4,681,500	12,263,100	2.6195	2.192	2.192	2.208	2.175	2.267	5,575,271	2.1996	0.38%
2009-02-13	2.600	2.590	2.600	2.570	2.680	9,889,000	25,809,330	2.6099	2.183	2.175	2.183	2.158	2.250	11,776,964	2.1915	-0.76%
2009-02-12	2.620	2.620	2.640	2.620	2.730	5,019,000	13,428,915	2.6756	2.200	2.200	2.217	2.200	2.292	5,977,205	2.2467	-2.96%
2009-02-11	2.700	2.690	2.700	2.640	2.730	3,397,000	9,167,205	2.6986	2.267	2.259	2.267	2.217	2.292	4,045,540	2.2660	-0.74%
2009-02-10	2.720	2.710	2.720	2.700	2.780	2,343,500	6,403,905	2.7326	2.284	2.276	2.284	2.267	2.334	2,790,911	2.2946	1.12%
2009-02-09	2.690	2.690	2.700	2.680	2.810	3,553,666	9,755,860	2.7453	2.259	2.259	2.267	2.250	2.360	4,232,116	2.3052	0.37%
2009-02-06	2.680	2.670	2.680	2.660	2.800	3,413,000	9,343,000	2.7375	2.250	2.242	2.250	2.234	2.351	4,064,595	2.2986	0.75%
2009-02-05	2.660	2.660	2.680	2.640	2.720	1,843,500	4,941,260	2.6804	2.234	2.234	2.250	2.217	2.284	2,195,453	2.2507	0.00%
2009-02-04	2.660	2.650	2.660	2.630	2.680	1,608,000	4,258,705	2.6484	2.234	2.225	2.234	2.208	2.250	1,914,992	2.2239	1.14%
2009-02-03	2.630	2.630	2.650	2.580	2.680	3,187,000	8,375,320	2.6280	2.208	2.208	2.225	2.166	2.250	3,795,448	2.2067	1.94%
2009-02-02	2.580	2.580	2.590	2.580	2.650	1,114,000	2,891,795	2.5959	2.166	2.166	2.175	2.166	2.225	1,326,680	2.1797	-2.27%
2009-01-30	2.640	2.610	2.640	2.550	2.650	1,874,500	4,897,280	2.6126	2.217	2.192	2.217	2.141	2.225	2,232,371	2.1938	1.54%
2009-01-29	2.600	2.590	2.600	2.550	2.700	2,557,000	6,726,270	2.6305	2.183	2.175	2.183	2.141	2.267	3,045,171	2.2088	4.84%
2009-01-23	2.480	2.480	2.500	2.430	2.750	4,986,000	12,590,475	2.5252	2.082	2.082	2.099	2.040	2.309	5,937,905	2.1204	-8.15%
2009-01-22	2.700	2.690	2.700	2.670	2.800	3,345,000	9,088,790	2.7171	2.267	2.259	2.267	2.242	2.351	3,983,613	2.2815	-2.88%
2009-01-21	2.780	2.760	2.780	2.700	2.790	2,180,500	6,031,505	2.7661	2.334	2.318	2.334	2.267	2.343	2,596,791	2.3227	2.58%
2009-01-20	2.710	2.710	2.750	2.700	2.780	2,625,500	7,190,870	2.7389	2.276	2.276	2.309	2.267	2.334	3,126,749	2.2998	-3.90%
2009-01-19	2.820	2.810	2.820	2.790	2.950	4,007,000	11,429,830	2.8525	2.368	2.360	2.368	2.343	2.477	4,771,999	2.3952	0.71%
2009-01-16	2.800	2.800	2.810	2.800	2.880	3,447,500	9,670,105	2.8050	2.351	2.351	2.360	2.351	2.418	4,105,682	2.3553	0.36%
2009-01-15	2.790	2.790	2.800	2.730	2.810	17,735,500	49,354,830	2.7828	2.343	2.343	2.351	2.292	2.360	21,121,484	2.3367	-2.11%
2009-01-14	2.850	2.850	2.860	2.820	2.940	3,092,900	8,870,550	2.8680	2.393	2.393	2.402	2.368	2.469	3,683,383	2.4083	1.06%
2009-01-13	2.820	2.790	2.820	2.700	2.850	5,110,000	14,281,035	2.7947	2.368	2.343	2.368	2.267	2.393	6,085,579	2.3467	0.71%
2009-01-12	2.800	2.800	2.810	2.750	2.900	2,268,500	6,333,945	2.7921	2.351	2.351	2.360	2.309	2.435	2,701,592	2.3445	-3.45%
2009-01-09	2.900	2.900	2.910	2.810	2.980	4,139,720	12,055,119	2.9121	2.435	2.435	2.443	2.360	2.502	4,930,057	2.4452	3.20%
2009-01-08	2.810	2.810	2.820	2.750	2.900	3,945,500	11,052,070	2.8012	2.360	2.360	2.368	2.309	2.435	4,698,758	2.3521	-4.75%
2009-01-07	2.950	2.910	2.950	2.900	3.100	11,603,500	34,864,090	3.0046	2.477	2.443	2.477	2.435	2.603	13,818,789	2.5229	-1.01%
2009-01-06	2.980	2.980	2.990	2.940	3.090	6,413,500	19,115,715	2.9805	2.502	2.502	2.511	2.469	2.595	7,637,937	2.5027	-3.25%
2009-01-05	3.080	3.080	3.090	2.790	3.100	11,363,500	33,629,670	2.9594	2.586	2.586	2.595	2.343	2.603	13,532,969	2.4850	6.57%
2009-01-02	2.890	2.870	2.900	2.730	2.910	4,201,500	11,951,680	2.8446	2.427	2.410	2.435	2.292	2.443	5,003,632	2.3886	5.86%
2008-12-31	2.730	2.710	2.730	2.640	2.730	888,500	2,397,545	2.6984	2.292	2.276	2.292	2.217	2.292	1,058,129	2.2658	3.80%
2008-12-30	2.630	2.630	2.640	2.590	2.680	1,763,000	4,634,580	2.6288	2.208	2.208	2.217	2.175	2.250	2,099,584	2.2074	-0.38%
2008-12-29	2.640	2.640	2.660	2.550	2.700	2,717,000	7,172,940	2.6400	2.217	2.217	2.234	2.141	2.267	3,235,718	2.2168	-0.38%
2008-12-24	2.650	2.640	2.660	2.510	2.690	1,279,500	3,381,460	2.6428	2.225	2.217	2.234	2.108	2.259	1,523,777	2.2191	3.92%
2008-12-23	2.550	2.550	2.590	2.530	2.800	3,510,500	9,051,620	2.5784	2.141	2.141	2.175	2.124	2.351	4,180,709	2.1651	-6.93%
2008-12-22	2.740	2.740	2.750	2.710	2.820	3,460,500	9,509,080	2.7479	2.301	2.301	2.309	2.276	2.368	4,121,163	2.3074	-2.84%
2008-12-19	2.820	2.820	2.830	2.770	2.930	8,889,500	25,356,183	2.8524	2.368	2.368	2.376	2.326	2.460	10,586,644	2.3951	1.08%
2008-12-18	2.790	2.790	2.800	2.750	2.870	5,100,000	14,230,695	2.7903	2.343	2.343	2.351	2.309	2.410	6,073,670	2.3430	-0.36%
2008-12-17	2.800	2.800	2.810	2.730	2.980	13,282,500	37,910,420	2.8542	2.351	2.351	2.360	2.292	2.502	15,818,336	2.3966	1.45%
2008-12-16	2.760	2.760	2.770	2.740	2.960	8,799,166	24,921,468	2.8323	2.318	2.318	2.326	2.301	2.485	10,479,064	2.3782	-5.15%
2008-12-15	2.910	2.910	2.920	2.550	2.960	25,810,500	73,353,135	2.8420	2.443	2.443	2.452	2.141	2.485	30,738,127	2.3864	14.57%
2008-12-12	2.540	2.540	2.550	2.450	2.700	8,339,500	21,235,260	2.5463	2.133	2.133	2.141	2.057	2.267	9,931,641	2.1381	-4.15%
2008-12-11	2.650	2.640	2.650	2.430	2.740	12,800,500	33,331,035	2.6039	2.225	2.217	2.225	2.040	2.301	15,244,315	2.1865	6.85%
2008-12-10	2.480	2.470	2.480	2.350	2.550	14,280,000	34,994,540	2.4506	2.082	2.074	2.082	1.973	2.141	17,006,275	2.0577	0.00%
2008-12-09	2.480	2.470	2.480	2.230	2.560	40,783,500	99,060,235	2.4289	2.082	2.074	2.082	1.873	2.150	48,569,706	2.0395	10.22%
2008-12-08	2.250	2.230	2.250	2.100	2.270	17,370,500	37,872,080	2.1803	1.889	1.873	1.889	1.763	1.906	20,686,799	1.8307	8.17%
2008-12-05	2.080	2.080	2.090	2.060	2.130	6,332,000	13,213,925	2.0868	1.747	1.747	1.755	1.730	1.789	7,540,878	1.7523	-1.42%
2008-12-04	2.110	2.100	2.110	2.080	2.200	9,804,000	20,865,690	2.1283	1.772	1.763	1.772	1.747	1.847	11,675,737	1.7871	-0.94%
2008-12-03	2.130	2.120	2.130	2.070	2.220	11,091,000	23,621,010	2.1297	1.789	1.780	1.789	1.738	1.864	13,208,445	1.7883	3.40%
2008-12-02	2.060	2.060	2.070	2.040	2.160	5,263,166	10,927,012	2.0761	1.730	1.730	1.738	1.713	1.814	6,267,986	1.7433	-5.94%
2008-12-01	2.190	2.180	2.190	2.080	2.320	6,383,000	14,139,515	2.2152	1.839	1.831	1.839	1.747	1.948	7,601,614	1.8601	3.30%
2008-11-28	2.120	2.120	2.130	2.060	2.210	2,225,000	4,772,120	2.1448	1.780	1.780	1.789	1.730	1.856	2,649,787	1.8009	0.00%
2008-11-27	2.120	2.100	2.120	2.100	2.240	3,379,000	7,339,285	2.1720	1.780	1.763	1.780	1.763	1.881	4,024,104	1.8238	0.95%
2008-11-26	2.100	2.070	2.100	2.060	2.150	2,114,899	4,421,178	2.0905	1.763	1.738	1.763	1.730	1.805	2,518,666	1.7554	0.48%
2008-11-25	2.090	2.080	2.090	2.000	2.200	8,911,000	18,850,685	2.1154	1.755	1.747	1.755	1.679	1.847	10,612,249	1.7763	6.09%
2008-11-24	1.970	1.960	1.970	1.970	2.150	9,536,500	19,539,085	2.0489	1.654	1.646	1.654	1.654	1.805	11,357,167	1.7204	-8.37%
2008-11-21	2.150	2.150	2.160	2.030	2.190	3,688,500	7,822,505	2.1208	1.805	1.805	1.814	1.705	1.839	4,392,692	1.7808	-2.27%
2008-11-20	2.200	2.200	2.210	2.120	2.330	2,970,000	6,496,065	2.1872	1.847	1.847	1.856	1.780	1.956	3,537,019	1.8366	-6.38%
2008-11-19	2.350	2.350	2.390	2.330	2.420	2,769,000	6,570,525	2.3729	1.973	1.973	2.007	1.956	2.032	3,297,645	1.9925	-2.08%
2008-11-18	2.400	2.400	2.430	2.360	2.680	4,099,000	10,104,450	2.4651	2.015	2.015	2.040	1.982	2.250	4,881,563	2.0699	-10.11%
2008-11-17	2.670	2.670	2.680	2.590	2.720	2,120,000	5,616,035	2.6491	2.242	2.242	2.250	2.175	2.284	2,524,741	2.2244	-1.11%
2008-11-14	2.700	2.700	2.720	2.660	2.810	3,972,500	10,941,540	2.7543	2.267	2.267	2.284	2.234	2.360	4,730,912	2.3128	3.85%
2008-11-13	2.600	2.570	2.650	2.560	2.700	1,350,000	3,518,490	2.6063	2.183	2.158	2.225	2.150	2.267	1,607,736	2.1885	-4.06%
2008-11-12	2.710	2.710	2.730	2.510	2.730	1,482,000	3,913,865	2.6409	2.276	2.276	2.292	2.108	2.292	1,764,937	2.2176	2.26%
2008-11-11	2.650	2.640	2.650	2.630	2.790	2,803,500	7,562,645	2.6976	2.225	2.217	2.225	2.208	2.343	3,338,732	2.2651	-3.99%
2008-11-10	2.760	2.770	2.780	2.660	2.890	5,188,000	14,385,005	2.7727	2.318	2.326	2.334	2.234	2.427	6,178,470	2.3282	5.75%
2008-11-07	2.610	2.620	2.640	2.430	2.660	2,521,500	6,560,755	2.6019	2.192	2.200	2.217	2.040	2.234	3,002,894	2.1848	2.35%
2008-11-06	2.550	2.550	2.560	2.480	2.710	3,633,500	9,330,405	2.5679	2.141	2.141	2.150	2.082	2.276	4,327,192	2.1562	-6.93%
2008-11-05	2.740	2.740	2.750	2.650	2.930	12,249,000	34,262,055	2.7971	2.301	2.301	2.309	2.225	2.460	14,587,525	2.3487	3.40%
2008-11-04	2.650	2.650	2.680	2.390	2.720	12,803,500	33,001,452	2.5775	2.225	2.225	2.250	2.007	2.284	15,247,888	2.1643	10.88%
2008-11-03	2.390	2.390	2.400	2.370	2.470	8,046,500	19,383,230	2.4089	2.007	2.007	2.015	1.990	2.074	9,582,702	2.0227	2.58%
2008-10-31	2.330	2.320	2.330	2.250	2.480	10,588,500	25,054,510	2.3662	1.956	1.948	1.956	1.889	2.082	12,610,010	1.9869	0.00%
2008-10-30	2.330	2.330	2.340	2.300	2.450	10,474,000	24,793,585	2.3672	1.956	1.956	1.965	1.931	2.057	12,473,650	1.9877	3.56%
2008-10-29	2.250	2.250	2.260	2.230	2.600	13,437,000	32,736,395	2.4363	1.889	1.889	1.898	1.873	2.183	16,002,333	2.0457	-6.25%
2008-10-28	2.400	2.380	2.400	1.940	2.450	10,094,500	21,840,530	2.1636	2.015	1.998	2.015	1.629	2.057	12,021,698	1.8168	20.00%
2008-10-27	2.000	2.000	2.050	2.000	2.550	7,249,000	16,020,445	2.2100	1.679	1.679	1.721	1.679	2.141	8,632,947	1.8557	-18.70%
2008-10-24	2.460	2.460	2.470	2.430	2.730	6,189,501	15,860,178	2.5624	2.066	2.066	2.074	2.040	2.292	7,371,173	2.1516	-8.89%
2008-10-23	2.700	2.690	2.700	2.470	3.080	19,751,333	53,100,000	2.6884	2.267	2.259	2.267	2.074	2.586	23,522,171	2.2574	1.89%
2008-10-22	2.650	2.650	2.670	2.560	2.840	16,302,000	43,876,370	2.6915	2.225	2.225	2.242	2.150	2.385	19,414,306	2.2600	3.52%
2008-10-21	2.560	2.550	2.560	2.440	2.810	24,998,000	66,171,150	2.6471	2.150	2.141	2.150	2.049	2.360	29,770,508	2.2227	5.79%
2008-10-20	2.420	2.420	2.430	2.380	2.660	11,106,000	27,576,580	2.4830	2.032	2.032	2.040	1.998	2.234	13,226,309	2.0850	-3.59%
2008-10-17	2.510	2.500	2.510	2.510	2.850	14,680,000	39,336,195	2.6796	2.108	2.099	2.108	2.108	2.393	17,482,641	2.2500	-3.46%
2008-10-16	2.600	2.600	2.610	2.550	2.860	17,833,000	47,792,263	2.6800	2.183	2.183	2.192	2.141	2.402	21,237,598	2.2504	-10.03%
2008-10-15	2.890	2.890	2.900	2.580	3.200	34,889,500	105,173,710	3.0145	2.427	2.427	2.435	2.166	2.687	41,550,450	2.5312	5.86%
2008-10-14	2.730	2.730	2.740	2.650	3.150	16,714,500	47,755,410	2.8571	2.292	2.292	2.301	2.225	2.645	19,905,559	2.3991	1.11%
2008-10-13	2.700	2.690	2.700	2.250	2.760	15,016,000	37,461,355	2.4948	2.267	2.259	2.267	1.889	2.318	17,882,789	2.0948	22.73%
2008-10-10	2.200	2.180	2.200	2.160	2.520	11,958,500	28,092,175	2.3491	1.847	1.831	1.847	1.814	2.116	14,241,564	1.9725	-17.91%
2008-10-09	2.680	2.680	2.690	2.570	2.930	13,140,000	35,991,655	2.7391	2.250	2.250	2.259	2.158	2.460	15,648,631	2.3000	1.52%
2008-10-08	2.640	2.640	2.650	2.500	3.000	23,396,332	64,052,147	2.7377	2.217	2.217	2.225	2.099	2.519	27,863,057	2.2988	-7.69%
2008-10-06	2.860	2.860	2.870	2.770	3.950	39,902,833	129,571,602	3.2472	2.402	2.402	2.410	2.326	3.317	47,520,906	2.7266	-21.64%
2008-10-03	3.650	3.600	3.650	3.530	4.480	30,506,899	119,408,237	3.9141	3.065	3.023	3.065	2.964	3.762	36,331,142	3.2867	-18.89%
2008-10-02	4.500	4.450	4.500	2.700	4.630	78,044,000	313,335,795	4.0149	3.779	3.737	3.779	2.267	3.888	92,943,817	3.3712	76.47%
2008-09-30	2.550	2.550	2.600	1.900	2.830	54,262,000	125,388,120	2.3108	2.141	2.141	2.183	1.595	2.376	64,621,462	1.9403	20.85%
2008-09-29	2.110	2.110	2.120	2.050	3.060	55,340,500	141,245,780	2.5523	1.772	1.772	1.780	1.721	2.569	65,905,865	2.1431	21.26%
2008-09-26	1.740	1.740	1.770	1.700	1.860	5,687,000	10,054,350	1.7680	1.461	1.461	1.486	1.427	1.562	6,772,737	1.4845	-6.95%
2008-09-25	1.870	1.870	1.880	1.830	1.940	7,220,000	13,616,388	1.8859	1.570	1.570	1.579	1.537	1.629	8,598,411	1.5836	3.31%
2008-09-24	1.810	1.750	1.810	1.720	1.900	6,015,800	10,994,128	1.8275	1.520	1.469	1.520	1.444	1.595	7,164,310	1.5346	-4.74%
2008-09-23	1.900	1.900	1.940	1.820	2.130	7,099,500	14,109,880	1.9874	1.595	1.595	1.629	1.528	1.789	8,454,905	1.6688	-10.80%
2008-09-22	2.130	2.130	2.200	2.100	2.440	8,210,000	18,385,955	2.2395	1.789	1.789	1.847	1.763	2.049	9,777,417	1.8805	-10.88%
2008-09-19	2.390	2.350	2.390	2.280	2.500	3,019,833	7,241,026	2.3978	2.007	1.973	2.007	1.914	2.099	3,596,366	2.0134	-0.42%
2008-09-18	2.400	2.300	2.350	2.250	2.550	6,127,558	14,765,783	2.4097	2.015	1.931	1.973	1.889	2.141	7,297,404	2.0234	-5.88%
2008-09-17	2.550	2.520	2.550	2.460	2.610	4,660,000	12,013,150	2.5779	2.141	2.116	2.141	2.066	2.192	5,549,667	2.1647	-5.56%
2008-09-16	2.700	2.690	2.700	2.600	2.780	1,078,000	2,923,080	2.7116	2.267	2.259	2.267	2.183	2.334	1,283,807	2.2769	-3.23%
2008-09-12	2.790	2.760	2.820	2.740	2.870	240,000	673,730	2.8072	2.343	2.318	2.368	2.301	2.410	285,820	2.3572	4.10%
2008-09-11	2.680	2.670	2.730	2.680	2.940	1,419,500	3,870,845	2.7269	2.250	2.242	2.292	2.250	2.469	1,690,505	2.2898	-8.84%
2008-09-10	2.940	2.930	2.970	2.900	2.970	396,500	1,165,225	2.9388	2.469	2.460	2.494	2.435	2.494	472,198	2.4677	-1.67%
2008-09-09	2.990	2.990	3.010	2.970	3.060	701,500	2,104,690	3.0003	2.511	2.511	2.527	2.494	2.569	835,427	2.5193	-2.29%
2008-09-08	3.060	3.040	3.070	2.950	3.200	2,632,500	7,951,815	3.0206	2.569	2.553	2.578	2.477	2.687	3,135,085	2.5364	-3.77%
2008-09-05	3.180	3.100	3.190	2.920	3.300	1,386,500	4,378,135	3.1577	2.670	2.603	2.679	2.452	2.771	1,651,204	2.6515	-3.93%
2008-09-04	3.310	3.310	3.350	3.300	3.500	899,500	3,015,780	3.3527	2.779	2.779	2.813	2.771	2.939	1,071,229	2.8153	-4.89%
2008-09-03	3.480	3.450	3.480	3.250	3.580	5,055,500	17,476,475	3.4569	2.922	2.897	2.922	2.729	3.006	6,020,674	2.9027	8.75%
2008-09-02	3.200	3.180	3.200	3.090	3.230	4,384,000	14,008,980	3.1955	2.687	2.670	2.687	2.595	2.712	5,220,974	2.6832	6.67%
2008-09-01	3.000	2.960	3.000	2.900	3.100	882,500	2,626,360	2.9760	2.519	2.485	2.519	2.435	2.603	1,050,983	2.4990	0.00%
2008-08-29	3.000	3.000	3.010	2.950	3.180	1,599,000	4,908,750	3.0699	2.519	2.519	2.527	2.477	2.670	1,904,274	2.5778	-3.85%
2008-08-28	3.120	3.110	3.140	3.100	3.160	1,789,500	5,628,510	3.1453	2.620	2.611	2.637	2.603	2.653	2,131,143	2.6411	-0.95%
2008-08-27	3.150	3.120	3.150	3.060	3.260	982,000	3,155,975	3.2138	2.645	2.620	2.645	2.569	2.737	1,169,479	2.6986	-1.56%
2008-08-26	3.200	3.200	3.240	3.200	3.330	10,878,500	35,933,380	3.3032	2.687	2.687	2.721	2.687	2.796	12,955,375	2.7736	-4.19%
2008-08-25	3.340	3.240	3.340	3.220	3.480	1,513,500	5,021,105	3.3175	2.805	2.721	2.805	2.704	2.922	1,802,451	2.7857	-1.47%
2008-08-21	3.390	3.380	3.390	3.240	3.420	3,830,500	12,965,950	3.3849	2.847	2.838	2.847	2.721	2.872	4,561,802	2.8423	-0.88%
2008-08-20	3.420	3.390	3.420	3.420	3.490	1,688,500	5,844,345	3.4613	2.872	2.847	2.872	2.872	2.931	2,010,861	2.9064	-2.01%
2008-08-19	3.490	3.490	3.500	3.350	3.600	3,667,500	12,808,135	3.4923	2.931	2.931	2.939	2.813	3.023	4,367,683	2.9325	1.75%
2008-08-18	3.430	3.430	3.440	3.400	3.460	2,940,166	10,096,519	3.4340	2.880	2.880	2.889	2.855	2.905	3,501,490	2.8835	-0.58%
2008-08-15	3.450	3.420	3.450	3.410	3.470	2,087,500	7,159,850	3.4299	2.897	2.872	2.897	2.863	2.914	2,486,036	2.8800	1.47%
2008-08-14	3.400	3.380	3.400	3.320	3.500	9,965,590	33,755,580	3.3872	2.855	2.838	2.855	2.788	2.939	11,868,177	2.8442	3.03%
2008-08-13	3.300	3.280	3.300	3.200	3.380	6,025,000	19,698,650	3.2695	2.771	2.754	2.771	2.687	2.838	7,175,266	2.7454	3.77%
2008-08-12	3.180	3.180	3.200	3.060	3.320	8,367,500	27,134,941	3.2429	2.670	2.670	2.687	2.569	2.788	9,964,986	2.7230	4.26%
2008-08-11	3.050	3.050	3.110	3.050	3.350	394,500	1,295,105	3.2829	2.561	2.561	2.611	2.561	2.813	469,816	2.7566	-7.01%
2008-08-08	3.280	3.280	3.320	3.070	3.370	2,446,500	8,083,380	3.3041	2.754	2.754	2.788	2.578	2.830	2,913,575	2.7744	-0.91%
2008-08-07	3.310	3.310	3.340	3.310	3.610	2,466,000	8,313,315	3.3712	2.779	2.779	2.805	2.779	3.031	2,936,798	2.8307	-6.76%
2008-08-05	3.550	3.540	3.560	3.500	3.720	2,297,500	8,271,025	3.6000	2.981	2.973	2.989	2.939	3.124	2,736,129	3.0229	-4.57%
2008-08-04	3.720	3.720	3.750	3.700	3.900	2,703,000	10,169,380	3.7623	3.124	3.124	3.149	3.107	3.275	3,219,045	3.1591	-2.11%
2008-08-01	3.800	3.800	3.850	3.750	3.850	6,296,000	23,936,105	3.8018	3.191	3.191	3.233	3.149	3.233	7,498,005	3.1923	0.00%
2008-07-31	3.800	3.790	3.800	3.680	3.860	3,792,334	14,404,081	3.7982	3.191	3.182	3.191	3.090	3.241	4,516,350	3.1893	-1.04%
2008-07-30	3.840	3.850	3.880	3.830	3.980	602,000	2,338,310	3.8842	3.224	3.233	3.258	3.216	3.342	716,931	3.2616	0.52%
2008-07-29	3.820	3.820	3.830	3.800	3.870	1,051,000	4,026,420	3.8310	3.208	3.208	3.216	3.191	3.250	1,251,652	3.2169	-3.29%
2008-07-28	3.950	3.920	3.950	3.910	4.040	3,970,666	15,666,542	3.9456	3.317	3.292	3.317	3.283	3.392	4,728,728	3.3131	-1.25%
2008-07-25	4.000	3.990	4.000	3.880	4.000	3,636,000	14,332,770	3.9419	3.359	3.350	3.359	3.258	3.359	4,330,169	3.3100	1.01%
2008-07-24	3.960	3.950	4.000	3.910	4.050	3,889,000	15,393,850	3.9583	3.325	3.317	3.359	3.283	3.401	4,631,471	3.3237	-1.00%
2008-07-23	4.000	3.960	4.000	3.950	4.080	4,432,500	17,651,660	3.9823	3.359	3.325	3.359	3.317	3.426	5,278,733	3.3439	0.50%
2008-07-22	3.980	3.970	3.990	3.900	4.080	2,187,500	8,819,545	4.0318	3.342	3.334	3.350	3.275	3.426	2,605,128	3.3855	-0.50%
2008-07-21	4.000	3.990	4.000	3.990	4.270	2,554,500	10,466,370	4.0972	3.359	3.350	3.359	3.350	3.585	3,042,194	3.4404	0.25%
2008-07-18	3.990	3.990	4.000	3.950	4.200	1,444,334	5,870,506	4.0645	3.350	3.350	3.359	3.317	3.527	1,720,080	3.4129	-4.55%
2008-07-17	4.180	4.100	4.180	4.150	4.200	2,466,500	10,315,380	4.1822	3.510	3.443	3.510	3.485	3.527	2,937,393	3.5117	-0.48%
2008-07-16	4.200	4.030	4.200	3.900	4.200	1,269,127	5,214,765	4.1089	3.527	3.384	3.527	3.275	3.527	1,511,423	3.4502	5.00%
2008-07-15	4.000	3.910	4.000	3.880	4.210	4,274,500	17,227,664	4.0303	3.359	3.283	3.359	3.258	3.535	5,090,569	3.3842	-6.98%
2008-07-14	4.300	4.250	4.300	4.260	4.330	1,772,000	7,617,955	4.2991	3.611	3.569	3.611	3.577	3.636	2,110,302	3.6099	-0.69%
2008-07-11	4.330	4.280	4.330	4.280	4.350	2,922,500	12,595,145	4.3097	3.636	3.594	3.636	3.594	3.653	3,480,451	3.6188	-0.46%
2008-07-10	4.350	4.310	4.350	4.200	4.400	1,230,500	5,303,880	4.3103	3.653	3.619	3.653	3.527	3.695	1,465,422	3.6194	0.69%
2008-07-09	4.320	4.320	4.350	4.310	4.410	1,184,500	5,157,375	4.3541	3.627	3.627	3.653	3.619	3.703	1,410,640	3.6561	0.00%
2008-07-08	4.320	4.320	4.360	4.290	4.450	849,500	3,666,675	4.3163	3.627	3.627	3.661	3.602	3.737	1,011,683	3.6243	-1.82%
2008-07-07	4.400	4.380	4.400	4.310	4.460	2,462,800	10,837,698	4.4006	3.695	3.678	3.695	3.619	3.745	2,932,987	3.6951	2.09%
2008-07-04	4.310	4.250	4.350	4.200	4.400	5,582,000	24,066,270	4.3114	3.619	3.569	3.653	3.527	3.695	6,647,691	3.6202	0.00%
2008-07-03	4.310	4.270	4.300	4.230	4.430	1,417,000	6,089,214	4.2973	3.619	3.585	3.611	3.552	3.720	1,687,527	3.6084	-6.30%
2008-07-02	4.600	4.550	4.600	4.490	4.730	2,358,500	10,809,255	4.5831	3.863	3.821	3.863	3.770	3.972	2,808,774	3.8484	-0.65%
2008-06-30	4.630	4.630	4.650	4.530	4.720	7,833,000	36,357,330	4.6416	3.888	3.888	3.905	3.804	3.963	9,328,442	3.8975	2.21%
2008-06-27	4.530	4.520	4.530	4.480	5.000	2,542,000	11,728,305	4.6138	3.804	3.795	3.804	3.762	4.198	3,027,307	3.8742	-8.48%
2008-06-26	4.950	4.950	5.000	4.950	5.180	3,365,000	17,227,435	5.1196	4.156	4.156	4.198	4.156	4.350	4,007,431	4.2989	-4.07%
2008-06-25	5.160	5.120	5.160	5.160	5.240	742,000	3,861,520	5.2042	4.333	4.299	4.333	4.333	4.400	883,659	4.3699	-0.96%
2008-06-24	5.210	5.200	5.250	5.100	5.330	1,349,000	7,036,135	5.2158	4.375	4.366	4.408	4.282	4.476	1,606,545	4.3797	-3.34%
2008-06-23	5.390	5.350	5.390	5.350	5.490	243,166	1,315,583	5.4102	4.526	4.492	4.526	4.492	4.610	289,590	4.5429	-1.82%
2008-06-20	5.490	5.470	5.500	5.450	5.600	1,010,500	5,561,720	5.5039	4.610	4.593	4.618	4.576	4.702	1,203,420	4.6216	0.73%
2008-06-19	5.450	5.340	5.440	5.260	5.450	1,118,500	6,060,690	5.4186	4.576	4.484	4.568	4.417	4.576	1,332,039	4.5499	-0.55%
2008-06-18	5.480	5.460	5.480	5.440	5.800	3,226,500	17,948,735	5.5629	4.602	4.585	4.602	4.568	4.870	3,842,489	4.6711	-6.32%
2008-06-17	5.850	5.850	5.880	5.850	5.980	750,333	4,413,048	5.8815	4.912	4.912	4.937	4.912	5.021	893,583	4.9386	-2.17%
2008-06-16	5.980	5.960	5.980	5.950	6.070	3,126,000	19,122,990	6.1174	5.021	5.005	5.021	4.996	5.097	3,722,802	5.1367	-2.76%
2008-06-13	6.150	6.100	6.150	6.000	6.260	4,271,500	27,018,045	6.3252	5.164	5.122	5.164	5.038	5.256	5,086,996	5.3112	-3.15%
2008-06-12	6.350	6.300	6.450	6.150	6.520	1,652,500	10,501,025	6.3546	5.332	5.290	5.416	5.164	5.475	1,967,988	5.3359	-3.79%
2008-06-11	6.600	6.580	6.600	6.600	6.670	1,858,000	12,330,355	6.6364	5.542	5.525	5.542	5.542	5.601	2,212,721	5.5725	-1.05%
2008-06-10	6.670	6.640	6.670	6.470	6.800	560,500	3,728,105	6.6514	5.601	5.576	5.601	5.433	5.710	667,508	5.5851	-2.06%
2008-06-06	6.810	6.800	6.810	6.790	6.890	460,166	3,135,247	6.8133	5.718	5.710	5.718	5.701	5.785	548,019	5.7211	-1.02%
2008-06-05	6.880	6.880	6.900	6.840	6.960	676,500	4,668,620	6.9011	5.777	5.777	5.794	5.743	5.844	805,654	5.7948	-1.01%
2008-06-04	6.950	6.950	7.000	6.900	7.050	4,576,000	32,007,475	6.9946	5.836	5.836	5.878	5.794	5.920	5,449,630	5.8733	1.16%
2008-06-03	6.870	6.820	6.900	6.850	6.950	2,768,000	19,238,130	6.9502	5.769	5.727	5.794	5.752	5.836	3,296,454	5.8360	-1.15%
2008-06-02	6.950	6.950	6.980	6.920	7.100	1,577,000	10,985,000	6.9658	5.836	5.836	5.861	5.811	5.962	1,878,074	5.8491	0.14%
2008-05-30	6.940	6.930	6.940	6.750	6.970	2,395,333	16,522,393	6.8977	5.827	5.819	5.827	5.668	5.853	2,852,639	5.7920	3.41%
2008-05-29	6.880	6.850	6.880	6.750	6.910	1,096,500	7,479,820	6.8215	5.636	5.611	5.636	5.529	5.660	1,338,641	5.5876	-0.43%
2008-05-28	6.910	6.910	6.940	6.850	6.940	1,063,000	7,325,380	6.8912	5.660	5.660	5.685	5.611	5.685	1,297,743	5.6447	0.88%
2008-05-27	6.850	6.850	6.860	6.800	7.070	1,462,500	10,056,960	6.8766	5.611	5.611	5.619	5.570	5.791	1,785,464	5.6327	-1.44%
2008-05-26	6.950	6.950	6.960	6.800	7.010	1,351,500	9,360,400	6.9259	5.693	5.693	5.701	5.570	5.742	1,649,952	5.6731	-1.28%
2008-05-23	7.040	7.030	7.050	7.000	7.500	3,444,682	24,708,667	7.1730	5.767	5.758	5.775	5.734	6.143	4,205,372	5.8755	-6.01%
2008-05-22	7.490	7.490	7.500	7.490	7.720	2,109,000	15,879,915	7.5296	6.135	6.135	6.143	6.135	6.324	2,574,731	6.1676	-3.48%
2008-05-21	7.760	7.750	7.760	7.710	7.910	1,089,000	8,440,620	7.7508	6.356	6.348	6.356	6.315	6.479	1,329,484	6.3488	0.13%
2008-05-20	7.750	7.800	7.820	7.700	7.820	4,664,666	36,125,998	7.7446	6.348	6.389	6.405	6.307	6.405	5,694,766	6.3437	0.65%
2008-05-19	7.700	7.700	7.710	7.600	7.800	5,221,500	40,275,355	7.7134	6.307	6.307	6.315	6.225	6.389	6,374,566	6.3181	1.32%
2008-05-16	7.600	7.600	7.610	7.580	7.900	3,151,000	24,360,110	7.7309	6.225	6.225	6.233	6.209	6.471	3,846,837	6.3325	-3.43%
2008-05-15	7.870	7.870	7.900	7.750	8.280	1,790,500	14,220,765	7.9423	6.446	6.446	6.471	6.348	6.782	2,185,897	6.5057	-4.61%
2008-05-14	8.250	8.240	8.250	8.200	8.520	2,491,000	20,636,740	8.2845	6.758	6.750	6.758	6.717	6.979	3,041,088	6.7860	-3.62%
2008-05-13	8.560	8.550	8.570	8.510	8.650	513,500	4,405,115	8.5786	7.012	7.003	7.020	6.971	7.085	626,896	7.0269	0.12%
2008-05-09	8.550	8.530	8.580	8.500	8.680	900,500	7,723,380	8.5768	7.003	6.987	7.028	6.962	7.110	1,099,358	7.0254	-0.70%
2008-05-08	8.610	8.610	8.700	8.580	8.820	1,896,000	16,416,325	8.6584	7.053	7.053	7.126	7.028	7.225	2,314,694	7.0922	-2.16%
2008-05-07	8.800	8.740	8.750	8.710	8.860	1,778,000	15,759,458	8.8636	7.208	7.159	7.167	7.134	7.257	2,170,636	7.2603	-1.46%
2008-05-06	8.930	8.930	9.140	8.780	9.200	4,295,000	38,774,085	9.0277	7.315	7.315	7.487	7.192	7.536	5,243,466	7.3947	1.94%
2008-05-05	8.760	8.710	8.760	8.640	8.970	2,179,000	19,122,726	8.7759	7.175	7.134	7.175	7.077	7.347	2,660,189	7.1885	0.00%
2008-05-02	8.760	8.760	8.770	8.660	8.880	1,052,500	9,245,780	8.7846	7.175	7.175	7.184	7.094	7.274	1,284,924	7.1956	1.62%
2008-04-30	8.620	8.630	8.660	8.600	8.800	2,657,500	22,979,563	8.6471	7.061	7.069	7.094	7.044	7.208	3,244,357	7.0829	-3.47%
2008-04-29	8.930	8.910	8.950	8.710	9.000	1,535,500	13,688,720	8.9148	7.315	7.298	7.331	7.134	7.372	1,874,585	7.3023	0.90%
2008-04-28	8.850	8.850	8.920	8.500	9.200	580,500	5,107,140	8.7978	7.249	7.249	7.307	6.962	7.536	708,692	7.2064	2.31%
2008-04-25	8.650	8.650	8.780	8.600	8.800	1,486,666	12,916,548	8.6883	7.085	7.085	7.192	7.044	7.208	1,814,967	7.1167	-0.80%
2008-04-24	8.720	8.720	8.800	8.700	8.930	2,052,668	17,950,358	8.7449	7.143	7.143	7.208	7.126	7.315	2,505,959	7.1631	0.23%
2008-04-23	8.700	8.690	8.700	8.670	8.900	2,351,000	20,464,375	8.7045	7.126	7.118	7.126	7.102	7.290	2,870,172	7.1300	-2.79%
2008-04-22	8.950	8.930	8.990	8.850	9.250	1,190,000	10,729,255	9.0162	7.331	7.315	7.364	7.249	7.577	1,452,788	7.3853	-1.54%
2008-04-21	9.090	9.060	9.090	8.960	9.390	1,532,500	13,855,965	9.0414	7.446	7.421	7.446	7.339	7.691	1,870,923	7.4060	-0.22%
2008-04-18	9.110	9.100	9.130	9.100	9.200	458,666	4,197,074	9.1506	7.462	7.454	7.479	7.454	7.536	559,953	7.4954	-2.04%
2008-04-17	9.300	9.300	9.320	9.000	9.430	511,000	4,699,290	9.1963	7.618	7.618	7.634	7.372	7.724	623,844	7.5328	0.43%
2008-04-16	9.260	9.210	9.290	9.020	9.260	457,500	4,208,395	9.1987	7.585	7.544	7.610	7.388	7.585	558,530	7.5348	0.65%
2008-04-15	9.200	9.200	9.220	8.750	9.290	1,906,500	17,150,350	8.9957	7.536	7.536	7.552	7.167	7.610	2,327,513	7.3685	4.43%
2008-04-14	8.810	8.810	8.850	8.680	8.940	5,145,167	45,223,431	8.7895	7.216	7.216	7.249	7.110	7.323	6,281,376	7.1996	-3.93%
2008-04-11	9.170	9.130	9.230	8.930	10.20	3,759,466	35,021,680	9.3156	7.511	7.479	7.560	7.315	8.355	4,589,670	7.6305	-9.74%
2008-04-10	10.16	10.16	10.20	10.12	10.24	950,000	9,667,390	10.176	8.322	8.322	8.355	8.289	8.388	1,159,789	8.3355	-2.31%
2008-04-09	10.40	10.20	10.60	9.990	10.70	647,000	6,610,085	10.217	8.519	8.355	8.683	8.183	8.765	789,877	8.3685	1.56%
2008-04-08	10.24	10.24	10.46	10.18	11.20	1,019,500	10,695,370	10.491	8.388	8.388	8.568	8.339	9.174	1,244,637	8.5932	-1.35%
2008-04-07	10.38	10.36	10.38	10.04	10.50	665,666	6,896,337	10.360	8.502	8.486	8.502	8.224	8.601	812,665	8.4861	-1.14%
2008-04-03	10.50	10.30	10.60	10.02	10.88	777,500	8,103,990	10.423	8.601	8.437	8.683	8.208	8.912	949,196	8.5377	0.19%
2008-04-02	10.48	10.60	10.80	9.760	10.60	3,965,333	39,989,730	10.085	8.584	8.683	8.846	7.995	8.683	4,840,999	8.2606	7.71%
2008-04-01	9.730	9.730	9.810	9.660	10.00	961,500	9,404,310	9.7809	7.970	7.970	8.036	7.913	8.191	1,173,828	8.0117	-1.82%
2008-03-31	9.910	9.910	9.940	9.800	9.940	545,833	5,383,275	9.8625	8.117	8.117	8.142	8.027	8.142	666,370	8.0785	-0.30%
2008-03-28	9.940	9.900	10.00	9.700	9.980	455,500	4,499,860	9.8789	8.142	8.109	8.191	7.945	8.175	556,088	8.0920	1.84%
2008-03-27	9.760	9.710	9.760	9.660	9.860	1,783,500	17,456,480	9.7878	7.995	7.954	7.995	7.913	8.076	2,177,351	8.0173	1.04%
2008-03-26	9.660	9.620	9.680	9.570	9.770	913,000	8,782,180	9.6190	7.913	7.880	7.929	7.839	8.003	1,114,618	7.8791	0.00%
2008-03-25	9.660	9.650	9.850	9.500	9.820	1,088,333	10,466,524	9.6170	7.913	7.904	8.068	7.782	8.044	1,328,670	7.8774	1.68%
2008-03-20	9.500	9.410	9.500	9.100	9.670	601,000	5,693,640	9.4736	7.782	7.708	7.782	7.454	7.921	733,719	7.7600	0.11%
2008-03-19	9.490	9.490	9.500	9.320	9.860	492,333	4,676,980	9.4996	7.773	7.773	7.782	7.634	8.076	601,055	7.7813	-2.06%
2008-03-18	9.690	9.690	9.850	9.500	9.930	730,000	7,050,410	9.6581	7.937	7.937	8.068	7.782	8.134	891,206	7.9111	-0.51%
2008-03-17	9.740	9.740	9.840	9.630	10.08	965,000	9,515,115	9.8602	7.978	7.978	8.060	7.888	8.257	1,178,101	8.0767	-3.56%
2008-03-14	10.10	10.10	10.20	10.10	10.54	2,077,500	21,401,040	10.301	8.273	8.273	8.355	8.273	8.633	2,536,275	8.4380	-3.07%
2008-03-13	10.42	10.02	10.42	10.02	10.50	915,000	9,367,590	10.238	8.535	8.208	8.535	8.208	8.601	1,117,060	8.3859	0.97%
2008-03-12	10.32	10.16	10.48	10.10	10.50	257,500	2,618,280	10.168	8.453	8.322	8.584	8.273	8.601	314,364	8.3288	2.18%
2008-03-11	10.10	10.10	10.14	9.900	10.22	2,543,832	25,467,713	10.012	8.273	8.273	8.306	8.109	8.371	3,105,587	8.2006	0.00%
2008-03-10	10.10	10.10	10.20	9.600	10.40	199,000	1,989,650	9.9982	8.273	8.273	8.355	7.864	8.519	242,945	8.1897	-2.70%
2008-03-07	10.38	10.28	10.38	10.18	10.70	646,500	6,689,390	10.347	8.502	8.420	8.502	8.339	8.765	789,267	8.4754	-2.26%
2008-03-06	10.62	10.68	10.70	10.60	11.10	619,000	6,820,170	11.018	8.699	8.748	8.765	8.683	9.092	755,694	9.0250	-3.45%
2008-03-05	11.00	11.00	11.10	11.00	11.40	443,500	5,014,910	11.308	9.010	9.010	9.092	9.010	9.338	541,438	9.2622	-3.17%
2008-03-04	11.36	11.36	11.48	11.32	11.90	647,000	7,449,250	11.514	9.305	9.305	9.403	9.272	9.747	789,877	9.4309	-1.22%
2008-03-03	11.50	11.48	11.50	11.10	11.84	429,000	4,930,870	11.494	9.420	9.403	9.420	9.092	9.698	523,736	9.4148	1.77%
2008-02-29	11.30	11.30	11.50	11.26	11.70	149,500	1,708,420	11.428	9.256	9.256	9.420	9.223	9.584	182,514	9.3605	-1.74%
2008-02-28	11.50	11.42	11.50	11.34	11.50	125,331	1,432,244	11.428	9.420	9.354	9.420	9.289	9.420	153,008	9.3606	1.41%
2008-02-27	11.34	11.34	11.38	11.30	11.60	247,500	2,819,920	11.394	9.289	9.289	9.322	9.256	9.502	302,156	9.3327	2.16%
2008-02-26	11.10	11.10	11.18	10.70	11.80	412,500	4,545,340	11.019	9.092	9.092	9.158	8.765	9.666	503,593	9.0258	0.91%
2008-02-25	11.00	11.00	11.14	10.90	11.32	1,930,500	21,238,450	11.002	9.010	9.010	9.125	8.928	9.272	2,356,813	9.0115	0.55%
2008-02-22	10.94	10.94	11.00	10.30	11.02	663,000	7,251,880	10.938	8.961	8.961	9.010	8.437	9.027	809,411	8.9595	-1.26%
2008-02-21	11.08	11.08	11.18	10.84	11.16	281,500	3,106,920	11.037	9.076	9.076	9.158	8.879	9.141	343,664	9.0406	-0.36%
2008-02-20	11.12	11.12	11.26	11.04	11.52	132,517	1,492,425	11.262	9.109	9.109	9.223	9.043	9.436	161,781	9.2250	-3.97%
2008-02-19	11.58	11.52	11.58	11.52	11.70	61,000	706,390	11.580	9.485	9.436	9.485	9.436	9.584	74,471	9.4855	-1.03%
2008-02-18	11.70	11.62	11.70	11.56	11.98	208,500	2,442,140	11.713	9.584	9.518	9.584	9.469	9.813	254,543	9.5942	-2.99%
2008-02-15	12.06	12.00	12.06	11.30	12.12	1,018,000	12,087,780	11.874	9.879	9.829	9.879	9.256	9.928	1,242,805	9.7262	5.05%
2008-02-14	11.48	11.42	11.50	11.08	11.60	418,500	4,789,170	11.444	9.403	9.354	9.420	9.076	9.502	510,918	9.3737	3.61%
2008-02-13	11.08	11.08	11.10	10.50	11.10	921,332	10,089,579	10.951	9.076	9.076	9.092	8.601	9.092	1,124,790	8.9702	1.84%
2008-02-12	10.88	10.84	10.88	10.70	11.10	793,500	8,646,350	10.897	8.912	8.879	8.912	8.765	9.092	968,729	8.9255	1.87%
2008-02-11	10.68	10.66	10.78	10.40	10.80	803,000	8,564,520	10.666	8.748	8.732	8.830	8.519	8.846	980,327	8.7364	1.71%
2008-02-06	10.50	10.42	10.50	10.10	10.60	321,333	3,313,547	10.312	8.601	8.535	8.601	8.273	8.683	392,293	8.4466	0.00%
2008-02-05	10.50	10.44	10.50	10.38	10.68	447,500	4,699,520	10.502	8.601	8.552	8.601	8.502	8.748	546,322	8.6021	0.00%
2008-02-04	10.50	10.50	10.54	10.02	11.00	1,605,502	16,918,732	10.538	8.601	8.601	8.633	8.208	9.010	1,960,046	8.6318	1.55%
2008-02-01	10.34	10.32	10.42	10.30	10.76	1,496,000	15,660,360	10.468	8.470	8.453	8.535	8.437	8.814	1,826,362	8.5746	0.39%
2008-01-31	10.30	10.12	10.30	9.800	10.40	588,407	5,919,917	10.061	8.437	8.289	8.437	8.027	8.519	718,345	8.2410	3.00%
2008-01-30	10.00	10.00	10.10	9.720	11.00	979,500	9,793,415	9.9984	8.191	8.191	8.273	7.962	9.010	1,195,803	8.1898	-4.40%
2008-01-29	10.46	10.46	10.68	10.32	10.80	1,110,666	11,712,363	10.545	8.568	8.568	8.748	8.453	8.846	1,355,935	8.6379	0.97%
2008-01-28	10.36	10.32	10.36	10.36	11.00	419,500	4,415,980	10.527	8.486	8.453	8.486	8.486	9.010	512,138	8.6226	-5.82%
2008-01-25	11.00	11.00	11.04	10.20	11.08	2,425,500	26,185,993	10.796	9.010	9.010	9.043	8.355	9.076	2,961,124	8.8433	9.13%
2008-01-24	10.08	10.08	10.10	9.600	10.30	3,086,000	31,098,175	10.077	8.257	8.257	8.273	7.864	8.437	3,767,483	8.2544	-0.20%
2008-01-23	10.10	10.20	10.34	9.620	11.00	2,509,757	25,379,331	10.112	8.273	8.355	8.470	7.880	9.010	3,063,988	8.2831	-8.18%
2008-01-22	11.00	10.40	11.00	9.740	11.10	1,499,166	15,094,592	10.069	9.010	8.519	9.010	7.978	9.092	1,830,227	8.2474	0.00%
2008-01-21	11.00	10.80	11.00	10.86	11.60	1,030,500	11,392,600	11.055	9.010	8.846	9.010	8.896	9.502	1,258,066	9.0556	1.10%
2008-01-18	10.88	10.88	10.90	10.80	11.00	4,040,150	44,002,815	10.891	8.912	8.912	8.928	8.846	9.010	4,932,338	8.9213	-1.09%
2008-01-17	11.00	10.98	11.00	10.70	11.52	1,461,000	16,105,940	11.024	9.010	8.994	9.010	8.765	9.436	1,783,633	9.0298	-2.65%
2008-01-16	11.30	11.20	11.30	10.90	11.30	1,846,500	20,376,440	11.035	9.256	9.174	9.256	8.928	9.256	2,254,263	9.0391	-0.53%
2008-01-15	11.36	11.38	11.44	11.24	11.60	3,559,000	40,828,788	11.472	9.305	9.322	9.371	9.207	9.502	4,344,935	9.3969	-1.22%
2008-01-14	11.50	11.56	11.58	11.46	12.00	2,624,000	30,916,200	11.782	9.420	9.469	9.485	9.387	9.829	3,203,459	9.6509	-1.71%
2008-01-11	11.70	11.70	11.86	11.40	11.96	3,514,333	41,300,846	11.752	9.584	9.584	9.715	9.338	9.797	4,290,404	9.6263	-2.01%
2008-01-10	11.94	11.98	12.00	11.70	12.50	4,261,463	51,166,898	12.007	9.780	9.813	9.829	9.584	10.24	5,202,523	9.8350	-3.71%
2008-01-09	12.40	12.38	12.40	12.30	12.40	4,316,000	53,343,041	12.359	10.16	10.14	10.16	10.08	10.16	5,269,104	10.124	0.16%
2008-01-08	12.38	12.32	12.38	12.20	12.50	3,312,554	40,827,252	12.325	10.14	10.09	10.14	9.993	10.24	4,044,067	10.096	-0.16%
2008-01-07	12.40	12.40	12.48	12.30	13.06	4,465,000	56,807,740	12.723	10.16	10.16	10.22	10.08	10.70	5,451,008	10.422	-2.97%
2008-01-04	12.78	12.76	12.78	12.66	13.70	4,167,300	54,018,424	12.963	10.47	10.45	10.47	10.37	11.22	5,087,566	10.618	-4.05%
2008-01-03	13.32	13.20	13.32	13.20	14.40	3,339,366	46,194,717	13.833	10.91	10.81	10.91	10.81	11.80	4,076,799	11.331	-4.86%
2008-01-02	14.00	14.00	14.08	13.94	15.50	2,826,499	40,811,570	14.439	11.47	11.47	11.53	11.42	12.70	3,450,676	11.827	-7.28%
2007-12-31	15.10	15.12	15.30	13.26	15.20	6,757,332	95,424,233	14.122	12.37	12.39	12.53	10.86	12.45	8,249,556	11.567	14.05%
2007-12-28	13.24	13.30	13.34	11.90	13.50	8,307,730	107,291,255	12.915	10.85	10.89	10.93	9.747	11.06	10,142,329	10.579	6.60%
2007-12-27	12.42	12.40	12.48	12.32	13.20	7,056,166	90,612,472	12.842	10.17	10.16	10.22	10.09	10.81	8,614,382	10.519	-4.31%
2007-12-24	12.98	12.94	12.98	12.60	14.26	6,810,167	90,767,251	13.328	10.63	10.60	10.63	10.32	11.68	8,314,059	10.917	2.69%
2007-12-21	12.64	12.62	12.70	10.76	12.70	11,134,332	129,437,904	11.625	10.35	10.34	10.40	8.814	10.40	13,593,131	9.5223	14.91%
2007-12-20	11.00	11.00	11.02	10.68	11.28	31,372,331	340,273,408	10.846	9.010	9.010	9.027	8.748	9.240	38,300,295	8.8844