Prices and Webb-site Total Returns

SJM Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00880	2008-07-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	2.430	2.420	2.430	2.420	2.450	9,922,968	24,105,366	2.4292	2.430	2.420	2.430	2.420	2.450	9,922,968	2.4292	0.41%
2026-02-03	0	2.420	2.410	2.420	2.390	2.470	13,717,228	33,320,084	2.4291	2.420	2.410	2.420	2.390	2.470	13,717,228	2.4291	0.41%
2026-02-02	0	2.410	2.380	2.410	2.330	2.430	17,711,000	42,290,394	2.3878	2.410	2.380	2.410	2.330	2.430	17,711,000	2.3878	0.42%
2026-01-30	0	2.400	2.390	2.400	2.360	2.410	15,362,111	36,643,654	2.3853	2.400	2.390	2.400	2.360	2.410	15,362,111	2.3853	-0.41%
2026-01-29	0	2.410	2.400	2.410	2.370	2.420	19,145,241	45,845,683	2.3946	2.410	2.400	2.410	2.370	2.420	19,145,241	2.3946	-0.41%
2026-01-28	0	2.420	2.410	2.420	2.400	2.460	23,077,126	55,945,306	2.4243	2.420	2.410	2.420	2.400	2.460	23,077,126	2.4243	-1.22%
2026-01-27	0	2.450	2.440	2.450	2.420	2.470	10,274,945	25,113,050	2.4441	2.450	2.440	2.450	2.420	2.470	10,274,945	2.4441	-0.81%
2026-01-26	0	2.470	2.460	2.470	2.400	2.480	21,781,521	53,361,530	2.4499	2.470	2.460	2.470	2.400	2.480	21,781,521	2.4499	2.07%
2026-01-23	0	2.420	2.410	2.420	2.380	2.420	13,477,011	32,443,009	2.4073	2.420	2.410	2.420	2.380	2.420	13,477,011	2.4073	1.68%
2026-01-22	0	2.380	2.370	2.380	2.340	2.380	10,170,708	24,052,028	2.3648	2.380	2.370	2.380	2.340	2.380	10,170,708	2.3648	1.28%
2026-01-21	0	2.350	2.350	2.360	2.320	2.370	12,691,058	29,667,090	2.3376	2.350	2.350	2.360	2.320	2.370	12,691,058	2.3376	-0.84%
2026-01-20	0	2.370	2.360	2.370	2.310	2.370	10,676,832	25,143,864	2.3550	2.370	2.360	2.370	2.310	2.370	10,676,832	2.3550	1.28%
2026-01-19	0	2.340	2.330	2.340	2.290	2.360	7,915,555	18,445,274	2.3303	2.340	2.330	2.340	2.290	2.360	7,915,555	2.3303	0.43%
2026-01-16	0	2.330	2.320	2.330	2.300	2.360	16,634,056	38,599,492	2.3205	2.330	2.320	2.330	2.300	2.360	16,634,056	2.3205	-0.85%
2026-01-15	0	2.350	2.350	2.360	2.300	2.370	11,521,307	26,912,862	2.3359	2.350	2.350	2.360	2.300	2.370	11,521,307	2.3359	0.86%
2026-01-14	0	2.330	2.320	2.330	2.300	2.350	21,605,132	50,212,352	2.3241	2.330	2.320	2.330	2.300	2.350	21,605,132	2.3241	0.87%
2026-01-13	0	2.310	2.300	2.310	2.300	2.360	17,308,705	40,229,188	2.3242	2.310	2.300	2.310	2.300	2.360	17,308,705	2.3242	-2.12%
2026-01-09	0	2.360	2.350	2.360	2.350	2.380	8,187,599	19,304,952	2.3578	2.360	2.350	2.360	2.350	2.380	8,187,599	2.3578	0.00%
2026-01-08	0	2.360	2.360	2.370	2.330	2.400	19,926,175	46,755,334	2.3464	2.360	2.360	2.370	2.330	2.400	19,926,175	2.3464	-1.67%
2026-01-07	0	2.400	2.390	2.400	2.360	2.430	15,296,095	36,523,046	2.3877	2.400	2.390	2.400	2.360	2.430	15,296,095	2.3877	-0.83%
2026-01-06	0	2.420	2.410	2.420	2.380	2.440	14,876,816	35,874,827	2.4115	2.420	2.410	2.420	2.380	2.440	14,876,816	2.4115	1.26%
2026-01-05	0	2.390	2.390	2.400	2.350	2.420	19,337,154	46,065,058	2.3822	2.390	2.390	2.400	2.350	2.420	19,337,154	2.3822	-0.83%
2025-12-31	0	2.410	2.410	2.420	2.360	2.420	10,311,000	24,491,741	2.3753	2.410	2.410	2.420	2.360	2.420	10,311,000	2.3753	1.26%
2025-12-30	0	2.380	2.370	2.380	2.360	2.420	16,448,391	39,201,370	2.3833	2.380	2.370	2.380	2.360	2.420	16,448,391	2.3833	-2.06%
2025-12-29	0	2.430	2.420	2.430	2.420	2.500	11,936,050	29,265,305	2.4518	2.430	2.420	2.430	2.420	2.500	11,936,050	2.4518	-2.02%
2025-12-24	0	2.480	2.470	2.480	2.460	2.510	3,091,744	7,669,017	2.4805	2.480	2.470	2.480	2.460	2.510	3,091,744	2.4805	-0.40%
2025-12-23	0	2.490	2.480	2.490	2.470	2.520	6,402,071	15,911,616	2.4854	2.490	2.480	2.490	2.470	2.520	6,402,071	2.4854	-0.80%
2025-12-22	0	2.510	2.500	2.510	2.480	2.520	5,611,261	14,044,297	2.5029	2.510	2.500	2.510	2.480	2.520	5,611,261	2.5029	0.00%
2025-12-19	0	2.510	2.500	2.510	2.450	2.520	10,887,291	27,065,779	2.4860	2.510	2.500	2.510	2.450	2.520	10,887,291	2.4860	2.87%
2025-12-18	0	2.440	2.440	2.450	2.430	2.470	8,490,658	20,777,852	2.4471	2.440	2.440	2.450	2.430	2.470	8,490,658	2.4471	-1.21%
2025-12-17	0	2.470	2.460	2.470	2.440	2.480	11,218,660	27,661,212	2.4656	2.470	2.460	2.470	2.440	2.480	11,218,660	2.4656	0.41%
2025-12-16	0	2.460	2.450	2.460	2.430	2.470	14,670,615	35,856,656	2.4441	2.460	2.450	2.460	2.430	2.470	14,670,615	2.4441	0.00%
2025-12-15	0	2.460	2.460	2.470	2.460	2.510	13,154,691	32,597,148	2.4780	2.460	2.460	2.470	2.460	2.510	13,154,691	2.4780	-1.20%
2025-12-12	0	2.490	2.490	2.500	2.460	2.510	7,744,925	19,283,457	2.4898	2.490	2.490	2.500	2.460	2.510	7,744,925	2.4898	0.81%
2025-12-11	0	2.470	2.470	2.480	2.470	2.540	15,149,920	37,744,841	2.4914	2.470	2.470	2.480	2.470	2.540	15,149,920	2.4914	-1.59%
2025-12-10	0	2.510	2.510	2.520	2.500	2.530	12,078,076	30,324,017	2.5107	2.510	2.510	2.520	2.500	2.530	12,078,076	2.5107	-0.79%
2025-12-09	0	2.530	2.520	2.530	2.510	2.590	14,143,000	35,885,655	2.5373	2.530	2.520	2.530	2.510	2.590	14,143,000	2.5373	-1.56%
2025-12-08	0	2.570	2.560	2.570	2.550	2.620	18,069,517	46,587,908	2.5783	2.570	2.560	2.570	2.550	2.620	18,069,517	2.5783	-1.91%
2025-12-05	0	2.620	2.610	2.620	2.580	2.640	16,674,801	43,449,001	2.6057	2.620	2.610	2.620	2.580	2.640	16,674,801	2.6057	-0.76%
2025-12-04	0	2.640	2.630	2.640	2.630	2.720	12,083,250	32,065,312	2.6537	2.640	2.630	2.640	2.630	2.720	12,083,250	2.6537	-2.58%
2025-12-03	0	2.710	2.700	2.710	2.700	2.740	5,114,298	13,842,653	2.7067	2.710	2.700	2.710	2.700	2.740	5,114,298	2.7067	-1.09%
2025-12-02	0	2.740	2.730	2.740	2.700	2.750	10,280,844	28,052,994	2.7287	2.740	2.730	2.740	2.700	2.750	10,280,844	2.7287	1.48%
2025-12-01	0	2.700	2.690	2.700	2.680	2.710	5,858,881	15,790,234	2.6951	2.700	2.690	2.700	2.680	2.710	5,858,881	2.6951	0.00%
2025-11-28	0	2.700	2.690	2.700	2.670	2.710	7,010,135	18,882,252	2.6936	2.700	2.690	2.700	2.670	2.710	7,010,135	2.6936	1.12%
2025-11-27	0	2.670	2.670	2.680	2.640	2.690	4,521,281	12,075,346	2.6708	2.670	2.670	2.680	2.640	2.690	4,521,281	2.6708	0.00%
2025-11-26	0	2.670	2.660	2.670	2.650	2.690	6,003,418	16,006,620	2.6663	2.670	2.660	2.670	2.650	2.690	6,003,418	2.6663	1.14%
2025-11-25	0	2.640	2.630	2.640	2.620	2.690	14,940,443	39,671,168	2.6553	2.640	2.630	2.640	2.620	2.690	14,940,443	2.6553	0.00%
2025-11-24	0	2.640	2.630	2.640	2.620	2.660	13,163,388	34,732,704	2.6386	2.640	2.630	2.640	2.620	2.660	13,163,388	2.6386	1.15%
2025-11-21	0	2.610	2.600	2.610	2.600	2.690	24,661,279	65,102,838	2.6399	2.610	2.600	2.610	2.600	2.690	24,661,279	2.6399	-3.69%
2025-11-20	0	2.710	2.700	2.710	2.680	2.740	11,991,647	32,564,771	2.7156	2.710	2.700	2.710	2.680	2.740	11,991,647	2.7156	0.37%
2025-11-19	0	2.700	2.690	2.700	2.680	2.740	17,983,750	48,550,575	2.6997	2.700	2.690	2.700	2.680	2.740	17,983,750	2.6997	-0.74%
2025-11-18	0	2.720	2.710	2.720	2.710	2.780	16,423,500	44,837,360	2.7301	2.720	2.710	2.720	2.710	2.780	16,423,500	2.7301	-2.16%
2025-11-17	0	2.780	2.770	2.780	2.700	2.780	14,216,117	39,104,703	2.7507	2.780	2.770	2.780	2.700	2.780	14,216,117	2.7507	1.09%
2025-11-14	0	2.750	2.740	2.750	2.700	2.770	22,780,649	62,321,995	2.7357	2.750	2.740	2.750	2.700	2.770	22,780,649	2.7357	0.36%
2025-11-13	0	2.740	2.730	2.740	2.670	2.820	103,454,620	281,190,182	2.7180	2.740	2.730	2.740	2.670	2.820	103,454,620	2.7180	-8.05%
2025-11-12	0	2.980	2.970	2.980	2.960	3.000	20,562,047	61,342,947	2.9833	2.980	2.970	2.980	2.960	3.000	20,562,047	2.9833	1.02%
2025-11-11	0	2.950	2.940	2.950	2.910	2.980	20,020,254	58,955,807	2.9448	2.950	2.940	2.950	2.910	2.980	20,020,254	2.9448	-0.67%
2025-11-10	0	2.970	2.960	2.970	2.880	2.970	16,059,311	47,067,473	2.9309	2.970	2.960	2.970	2.880	2.970	16,059,311	2.9309	3.48%
2025-11-07	0	2.870	2.860	2.870	2.850	2.910	11,474,806	32,968,559	2.8731	2.870	2.860	2.870	2.850	2.910	11,474,806	2.8731	-0.35%
2025-11-06	0	2.880	2.870	2.880	2.840	2.890	12,231,000	34,971,348	2.8592	2.880	2.870	2.880	2.840	2.890	12,231,000	2.8592	0.00%
2025-11-05	0	2.880	2.870	2.880	2.800	2.880	9,453,536	26,839,906	2.8391	2.880	2.870	2.880	2.800	2.880	9,453,536	2.8391	0.70%
2025-11-04	0	2.860	2.850	2.860	2.830	2.900	18,869,820	54,002,256	2.8618	2.860	2.850	2.860	2.830	2.900	18,869,820	2.8618	-0.35%
2025-11-03	0	2.870	2.860	2.870	2.850	2.930	13,053,500	37,655,878	2.8847	2.870	2.860	2.870	2.850	2.930	13,053,500	2.8847	1.41%
2025-10-31	0	2.830	2.820	2.830	2.800	2.900	27,010,394	76,568,968	2.8348	2.830	2.820	2.830	2.800	2.900	27,010,394	2.8348	-1.74%
2025-10-30	0	2.880	2.870	2.880	2.860	2.960	24,084,030	69,639,967	2.8915	2.880	2.870	2.880	2.860	2.960	24,084,030	2.8915	-2.37%
2025-10-28	0	2.950	2.940	2.950	2.930	3.000	12,959,950	38,304,098	2.9556	2.950	2.940	2.950	2.930	3.000	12,959,950	2.9556	-1.34%
2025-10-27	0	2.990	2.980	2.990	2.940	3.010	11,692,464	34,745,599	2.9716	2.990	2.980	2.990	2.940	3.010	11,692,464	2.9716	1.01%
2025-10-24	0	2.960	2.950	2.960	2.930	3.020	14,937,420	44,318,289	2.9669	2.960	2.950	2.960	2.930	3.020	14,937,420	2.9669	0.34%
2025-10-23	0	2.950	2.940	2.950	2.850	2.970	20,296,587	59,047,377	2.9092	2.950	2.940	2.950	2.850	2.970	20,296,587	2.9092	1.72%
2025-10-22	0	2.900	2.900	2.910	2.890	2.920	8,571,654	24,867,507	2.9011	2.900	2.900	2.910	2.890	2.920	8,571,654	2.9011	-0.68%
2025-10-21	0	2.920	2.920	2.930	2.900	2.940	10,351,747	30,343,343	2.9312	2.920	2.920	2.930	2.900	2.940	10,351,747	2.9312	1.04%
2025-10-20	0	2.890	2.890	2.900	2.860	2.910	8,241,000	23,770,368	2.8844	2.890	2.890	2.900	2.860	2.910	8,241,000	2.8844	1.76%
2025-10-17	0	2.840	2.830	2.840	2.810	2.900	21,065,276	60,035,914	2.8500	2.840	2.830	2.840	2.810	2.900	21,065,276	2.8500	-2.07%
2025-10-16	0	2.900	2.890	2.900	2.890	2.950	13,146,250	38,207,656	2.9064	2.900	2.890	2.900	2.890	2.950	13,146,250	2.9064	-0.34%
2025-10-15	0	2.910	2.910	2.930	2.880	2.950	21,819,249	63,506,140	2.9106	2.910	2.910	2.930	2.880	2.950	21,819,249	2.9106	0.34%
2025-10-14	0	2.900	2.890	2.900	2.890	3.020	28,331,687	83,212,662	2.9371	2.900	2.890	2.900	2.890	3.020	28,331,687	2.9371	-3.01%
2025-10-13	0	2.990	2.990	3.000	2.910	3.000	26,781,750	79,084,118	2.9529	2.990	2.990	3.000	2.910	3.000	26,781,750	2.9529	-0.33%
2025-10-10	0	3.000	2.990	3.000	2.990	3.130	38,358,218	116,498,441	3.0371	3.000	2.990	3.000	2.990	3.130	38,358,218	3.0371	-4.15%
2025-10-09	0	3.130	3.130	3.140	3.100	3.180	22,035,243	69,168,081	3.1390	3.130	3.130	3.140	3.100	3.180	22,035,243	3.1390	1.29%
2025-10-08	0	3.090	3.090	3.100	3.040	3.150	10,930,345	33,625,945	3.0764	3.090	3.090	3.100	3.040	3.150	10,930,345	3.0764	-0.96%
2025-10-06	0	3.120	3.120	3.130	3.100	3.200	9,694,175	30,224,463	3.1178	3.120	3.120	3.130	3.100	3.200	9,694,175	3.1178	-2.50%
2025-10-03	0	3.200	3.190	3.200	3.160	3.280	5,660,503	18,030,681	3.1853	3.200	3.190	3.200	3.160	3.280	5,660,503	3.1853	-0.93%
2025-10-02	0	3.230	3.230	3.240	3.130	3.340	12,452,847	40,074,379	3.2181	3.230	3.230	3.240	3.130	3.340	12,452,847	3.2181	-2.71%
2025-09-30	0	3.320	3.310	3.320	3.250	3.330	20,065,193	66,066,809	3.2926	3.320	3.310	3.320	3.250	3.330	20,065,193	3.2926	0.61%
2025-09-29	0	3.300	3.300	3.310	3.150	3.380	39,830,821	131,611,772	3.3043	3.300	3.300	3.310	3.150	3.380	39,830,821	3.3043	5.43%
2025-09-26	0	3.130	3.120	3.130	3.060	3.190	16,755,586	52,679,101	3.1440	3.130	3.120	3.130	3.060	3.190	16,755,586	3.1440	1.29%
2025-09-25	0	3.090	3.090	3.100	3.070	3.120	16,550,347	51,221,231	3.0949	3.090	3.090	3.100	3.070	3.120	16,550,347	3.0949	-0.32%
2025-09-24	0	3.100	3.100	3.110	3.080	3.130	9,754,000	30,237,150	3.1000	3.100	3.100	3.110	3.080	3.130	9,754,000	3.1000	-0.96%
2025-09-23	0	3.130	3.120	3.130	3.070	3.180	19,407,179	60,293,576	3.1068	3.130	3.120	3.130	3.070	3.180	19,407,179	3.1068	-1.57%
2025-09-22	0	3.180	3.170	3.180	3.150	3.260	14,813,259	47,068,797	3.1775	3.180	3.170	3.180	3.150	3.260	14,813,259	3.1775	-1.85%
2025-09-19	0	3.240	3.230	3.240	3.110	3.260	35,770,427	114,755,895	3.2081	3.240	3.230	3.240	3.110	3.260	35,770,427	3.2081	3.85%
2025-09-18	0	3.120	3.100	3.120	3.080	3.190	32,476,597	101,633,791	3.1294	3.120	3.100	3.120	3.080	3.190	32,476,597	3.1294	-0.64%
2025-09-17	0	3.140	3.140	3.150	3.020	3.160	51,610,259	160,305,172	3.1061	3.140	3.140	3.150	3.020	3.160	51,610,259	3.1061	5.02%
2025-09-16	0	2.990	2.980	2.990	2.880	3.050	41,410,972	123,699,989	2.9871	2.990	2.980	2.990	2.880	3.050	41,410,972	2.9871	3.82%
2025-09-15	0	2.880	2.870	2.880	2.870	2.910	11,770,250	34,018,220	2.8902	2.880	2.870	2.880	2.870	2.910	11,770,250	2.8902	-0.35%
2025-09-12	0	2.890	2.880	2.890	2.870	2.930	13,721,000	39,742,690	2.8965	2.890	2.880	2.890	2.870	2.930	13,721,000	2.8965	0.35%
2025-09-11	0	2.880	2.870	2.880	2.780	2.880	23,929,565	67,638,559	2.8266	2.880	2.870	2.880	2.780	2.880	23,929,565	2.8266	1.41%
2025-09-10	0	2.840	2.840	2.850	2.840	2.910	28,016,250	80,178,667	2.8619	2.840	2.840	2.850	2.840	2.910	28,016,250	2.8619	-1.39%
2025-09-09	0	2.880	2.870	2.880	2.850	2.940	27,153,500	78,316,330	2.8842	2.880	2.870	2.880	2.850	2.940	27,153,500	2.8842	-1.37%
2025-09-08	0	2.920	2.920	2.930	2.920	2.990	20,648,310	60,901,027	2.9494	2.920	2.920	2.930	2.920	2.990	20,648,310	2.9494	-1.35%
2025-09-05	0	2.960	2.950	2.960	2.900	3.000	17,588,101	51,908,293	2.9513	2.960	2.950	2.960	2.900	3.000	17,588,101	2.9513	1.02%
2025-09-04	0	2.930	2.910	2.930	2.900	2.950	18,256,350	53,402,367	2.9251	2.930	2.910	2.930	2.900	2.950	18,256,350	2.9251	0.00%
2025-09-03	0	2.930	2.920	2.930	2.900	3.020	18,879,054	55,485,690	2.9390	2.930	2.920	2.930	2.900	3.020	18,879,054	2.9390	-1.68%
2025-09-02	0	2.980	2.970	2.980	2.940	3.020	26,866,880	80,022,304	2.9785	2.980	2.970	2.980	2.940	3.020	26,866,880	2.9785	2.05%
2025-09-01	0	2.920	2.910	2.920	2.840	2.940	49,473,246	142,900,738	2.8884	2.920	2.910	2.920	2.840	2.940	49,473,246	2.8884	0.69%
2025-08-29	0	2.900	2.890	2.900	2.850	3.020	173,773,000	504,124,442	2.9011	2.900	2.890	2.900	2.850	3.020	173,773,000	2.9011	-13.17%
2025-08-28	0	3.340	3.330	3.340	3.280	3.400	19,711,750	65,694,320	3.3327	3.340	3.330	3.340	3.280	3.400	19,711,750	3.3327	-0.89%
2025-08-27	0	3.370	3.360	3.370	3.340	3.540	28,567,000	97,779,331	3.4228	3.370	3.360	3.370	3.340	3.540	28,567,000	3.4228	-2.60%
2025-08-26	0	3.460	3.450	3.460	3.350	3.510	37,114,839	128,221,654	3.4547	3.460	3.450	3.460	3.350	3.510	37,114,839	3.4547	2.06%
2025-08-25	0	3.390	3.380	3.390	3.320	3.420	32,618,084	110,187,717	3.3781	3.390	3.380	3.390	3.320	3.420	32,618,084	3.3781	3.67%
2025-08-22	0	3.270	3.260	3.270	3.240	3.350	18,733,250	61,323,785	3.2735	3.270	3.260	3.270	3.240	3.350	18,733,250	3.2735	-1.21%
2025-08-21	0	3.310	3.290	3.310	3.250	3.330	14,398,753	47,294,801	3.2846	3.310	3.290	3.310	3.250	3.330	14,398,753	3.2846	0.30%
2025-08-20	0	3.300	3.300	3.310	3.210	3.320	22,601,518	73,881,269	3.2689	3.300	3.300	3.310	3.210	3.320	22,601,518	3.2689	0.00%
2025-08-19	0	3.300	3.290	3.300	3.260	3.360	17,876,588	59,147,287	3.3086	3.300	3.290	3.300	3.260	3.360	17,876,588	3.3086	0.61%
2025-08-18	0	3.280	3.270	3.280	3.250	3.340	23,616,600	77,884,464	3.2979	3.280	3.270	3.280	3.250	3.340	23,616,600	3.2979	1.55%
2025-08-15	0	3.230	3.220	3.230	3.180	3.240	18,851,780	60,587,747	3.2139	3.230	3.220	3.230	3.180	3.240	18,851,780	3.2139	-0.31%
2025-08-14	0	3.240	3.230	3.240	3.230	3.340	20,862,355	68,200,990	3.2691	3.240	3.230	3.240	3.230	3.340	20,862,355	3.2691	0.00%
2025-08-13	0	3.240	3.230	3.240	3.200	3.310	21,205,460	68,610,503	3.2355	3.240	3.230	3.240	3.200	3.310	21,205,460	3.2355	-0.92%
2025-08-12	0	3.270	3.260	3.270	3.260	3.310	17,467,750	57,330,237	3.2821	3.270	3.260	3.270	3.260	3.310	17,467,750	3.2821	-0.30%
2025-08-11	0	3.280	3.270	3.280	3.250	3.380	28,012,000	91,981,060	3.2836	3.280	3.270	3.280	3.250	3.380	28,012,000	3.2836	-1.20%
2025-08-08	0	3.320	3.320	3.330	3.310	3.470	34,231,389	114,847,819	3.3550	3.320	3.320	3.330	3.310	3.470	34,231,389	3.3550	-4.32%
2025-08-07	0	3.470	3.460	3.470	3.300	3.490	44,608,229	152,876,601	3.4271	3.470	3.460	3.470	3.300	3.490	44,608,229	3.4271	4.52%
2025-08-06	0	3.320	3.300	3.320	3.230	3.330	20,494,452	67,353,041	3.2864	3.320	3.300	3.320	3.230	3.330	20,494,452	3.2864	0.61%
2025-08-05	0	3.300	3.280	3.300	3.110	3.310	38,592,404	125,658,667	3.2560	3.300	3.280	3.300	3.110	3.310	38,592,404	3.2560	6.11%
2025-08-04	0	3.110	3.110	3.120	3.080	3.190	21,810,933	68,240,032	3.1287	3.110	3.110	3.120	3.080	3.190	21,810,933	3.1287	-0.96%
2025-08-01	0	3.140	3.130	3.140	3.070	3.170	27,104,143	84,820,941	3.1294	3.140	3.130	3.140	3.070	3.170	27,104,143	3.1294	0.64%
2025-07-31	0	3.120	3.110	3.120	3.070	3.160	32,862,356	102,606,150	3.1223	3.120	3.110	3.120	3.070	3.160	32,862,356	3.1223	0.00%
2025-07-30	0	3.120	3.110	3.120	3.060	3.240	48,969,000	151,845,817	3.1009	3.120	3.110	3.120	3.060	3.240	48,969,000	3.1009	-4.29%
2025-07-29	0	3.260	3.250	3.260	3.150	3.280	27,804,819	89,081,725	3.2038	3.260	3.250	3.260	3.150	3.280	27,804,819	3.2038	0.00%
2025-07-28	0	3.260	3.250	3.260	3.090	3.450	90,528,999	298,517,601	3.2975	3.260	3.250	3.260	3.090	3.450	90,528,999	3.2975	5.84%
2025-07-25	0	3.080	3.070	3.080	3.050	3.150	22,545,850	69,651,239	3.0893	3.080	3.070	3.080	3.050	3.150	22,545,850	3.0893	-0.32%
2025-07-24	0	3.090	3.070	3.090	3.040	3.120	48,594,328	149,907,979	3.0849	3.090	3.070	3.090	3.040	3.120	48,594,328	3.0849	3.00%
2025-07-23	0	3.000	2.990	3.000	2.960	3.040	20,788,579	62,428,647	3.0030	3.000	2.990	3.000	2.960	3.040	20,788,579	3.0030	0.33%
2025-07-22	0	2.990	2.980	2.990	2.940	3.040	20,369,884	60,467,490	2.9685	2.990	2.980	2.990	2.940	3.040	20,369,884	2.9685	-0.33%
2025-07-21	0	3.000	2.990	3.000	2.920	3.040	23,908,463	71,501,333	2.9906	3.000	2.990	3.000	2.920	3.040	23,908,463	2.9906	2.39%
2025-07-18	0	2.930	2.920	2.930	2.910	3.050	32,539,044	96,094,549	2.9532	2.930	2.920	2.930	2.910	3.050	32,539,044	2.9532	-3.30%
2025-07-17	0	3.030	3.020	3.030	2.990	3.060	18,008,138	54,497,340	3.0263	3.030	3.020	3.030	2.990	3.060	18,008,138	3.0263	0.00%
2025-07-16	0	3.030	3.020	3.030	3.010	3.130	23,568,586	71,967,116	3.0535	3.030	3.020	3.030	3.010	3.130	23,568,586	3.0535	-1.62%
2025-07-15	0	3.080	3.070	3.080	3.000	3.090	34,591,705	105,313,396	3.0445	3.080	3.070	3.080	3.000	3.090	34,591,705	3.0445	0.65%
2025-07-14	0	3.060	3.050	3.060	3.020	3.120	30,210,500	92,575,821	3.0644	3.060	3.050	3.060	3.020	3.120	30,210,500	3.0644	-2.24%
2025-07-11	0	3.130	3.130	3.140	3.030	3.200	67,138,653	208,996,316	3.1129	3.130	3.130	3.140	3.030	3.200	67,138,653	3.1129	1.62%
2025-07-10	0	3.080	3.070	3.080	3.010	3.120	49,415,336	151,529,898	3.0665	3.080	3.070	3.080	3.010	3.120	49,415,336	3.0665	0.98%
2025-07-09	0	3.050	3.040	3.050	2.930	3.090	82,297,714	249,032,538	3.0260	3.050	3.040	3.050	2.930	3.090	82,297,714	3.0260	4.81%
2025-07-08	0	2.910	2.900	2.910	2.760	2.920	46,150,160	131,881,777	2.8577	2.910	2.900	2.910	2.760	2.920	46,150,160	2.8577	4.68%
2025-07-07	0	2.780	2.770	2.780	2.630	2.780	31,060,926	85,031,915	2.7376	2.780	2.770	2.780	2.630	2.780	31,060,926	2.7376	5.30%
2025-07-04	0	2.640	2.630	2.640	2.590	2.670	16,350,158	42,760,281	2.6153	2.640	2.630	2.640	2.590	2.670	16,350,158	2.6153	-1.12%
2025-07-03	0	2.670	2.660	2.670	2.650	2.710	13,837,876	37,065,855	2.6786	2.670	2.660	2.670	2.650	2.710	13,837,876	2.6786	0.00%
2025-07-02	0	2.670	2.660	2.670	2.630	2.740	41,553,477	111,342,540	2.6795	2.670	2.660	2.670	2.630	2.740	41,553,477	2.6795	5.53%
2025-06-30	0	2.530	2.530	2.540	2.510	2.570	9,604,867	24,345,520	2.5347	2.530	2.530	2.540	2.510	2.570	9,604,867	2.5347	-0.39%
2025-06-27	0	2.540	2.530	2.540	2.510	2.560	8,870,500	22,494,479	2.5359	2.540	2.530	2.540	2.510	2.560	8,870,500	2.5359	0.00%
2025-06-26	0	2.540	2.530	2.540	2.430	2.630	31,525,303	80,021,595	2.5383	2.540	2.530	2.540	2.430	2.630	31,525,303	2.5383	3.67%
2025-06-25	0	2.450	2.440	2.450	2.380	2.460	13,779,159	33,540,722	2.4342	2.450	2.440	2.450	2.380	2.460	13,779,159	2.4342	2.94%
2025-06-24	0	2.380	2.380	2.390	2.330	2.400	9,371,829	22,322,057	2.3818	2.380	2.380	2.390	2.330	2.400	9,371,829	2.3818	2.15%
2025-06-23	0	2.330	2.320	2.330	2.270	2.330	7,317,000	16,814,365	2.2980	2.330	2.320	2.330	2.270	2.330	7,317,000	2.2980	1.30%
2025-06-20	0	2.300	2.300	2.310	2.300	2.320	13,420,817	30,913,943	2.3034	2.300	2.300	2.310	2.300	2.320	13,420,817	2.3034	0.00%
2025-06-19	0	2.300	2.300	2.310	2.290	2.380	12,051,888	27,976,606	2.3213	2.300	2.300	2.310	2.290	2.380	12,051,888	2.3213	-3.77%
2025-06-18	0	2.390	2.380	2.390	2.380	2.440	8,515,000	20,426,075	2.3988	2.390	2.380	2.390	2.380	2.440	8,515,000	2.3988	-2.05%
2025-06-17	0	2.440	2.430	2.440	2.420	2.490	9,179,017	22,545,355	2.4562	2.440	2.430	2.440	2.420	2.490	9,179,017	2.4562	0.41%
2025-06-16	0	2.430	2.420	2.430	2.390	2.440	12,229,000	29,547,974	2.4162	2.430	2.420	2.430	2.390	2.440	12,229,000	2.4162	0.00%
2025-06-13	0	2.430	2.420	2.430	2.390	2.480	13,755,250	33,245,321	2.4169	2.430	2.420	2.430	2.390	2.480	13,755,250	2.4169	-2.02%
2025-06-12	0	2.480	2.470	2.480	2.450	2.520	12,175,761	30,200,177	2.4804	2.480	2.470	2.480	2.450	2.520	12,175,761	2.4804	-1.20%
2025-06-11	0	2.510	2.510	2.520	2.490	2.550	12,738,850	32,057,459	2.5165	2.510	2.510	2.520	2.490	2.550	12,738,850	2.5165	-1.57%
2025-06-10	0	2.550	2.550	2.560	2.430	2.590	64,529,309	163,758,458	2.5377	2.550	2.550	2.560	2.430	2.590	64,529,309	2.5377	6.25%
2025-06-09	0	2.400	2.390	2.400	2.340	2.400	10,398,185	24,661,021	2.3717	2.400	2.390	2.400	2.340	2.400	10,398,185	2.3717	2.56%
2025-06-06	0	2.340	2.330	2.340	2.320	2.360	4,851,493	11,335,821	2.3366	2.340	2.330	2.340	2.320	2.360	4,851,493	2.3366	-0.43%
2025-06-05	0	2.350	2.340	2.350	2.320	2.380	7,596,867	17,782,731	2.3408	2.350	2.340	2.350	2.320	2.380	7,596,867	2.3408	-0.42%
2025-06-04	0	2.360	2.350	2.360	2.330	2.370	6,432,043	15,107,423	2.3488	2.360	2.350	2.360	2.330	2.370	6,432,043	2.3488	0.43%
2025-06-03	0	2.350	2.340	2.350	2.340	2.390	8,734,311	20,582,320	2.3565	2.350	2.340	2.350	2.340	2.390	8,734,311	2.3565	-0.84%
2025-06-02	0	2.370	2.350	2.370	2.280	2.370	5,621,455	13,119,039	2.3337	2.370	2.350	2.370	2.280	2.370	5,621,455	2.3337	2.16%
2025-05-30	0	2.320	2.320	2.330	2.290	2.330	7,177,096	16,587,049	2.3111	2.320	2.320	2.330	2.290	2.330	7,177,096	2.3111	-0.85%
2025-05-29	0	2.340	2.330	2.340	2.310	2.350	5,676,802	13,247,777	2.3337	2.340	2.330	2.340	2.310	2.350	5,676,802	2.3337	1.30%
2025-05-28	0	2.310	2.310	2.320	2.280	2.350	9,585,013	22,257,986	2.3222	2.310	2.310	2.320	2.280	2.350	9,585,013	2.3222	1.32%
2025-05-27	0	2.280	2.280	2.290	2.240	2.300	9,395,000	21,385,656	2.2763	2.280	2.280	2.290	2.240	2.300	9,395,000	2.2763	0.88%
2025-05-26	0	2.260	2.250	2.260	2.230	2.270	10,307,464	23,221,500	2.2529	2.260	2.250	2.260	2.230	2.270	10,307,464	2.2529	0.00%
2025-05-23	0	2.260	2.250	2.260	2.240	2.290	9,553,155	21,570,818	2.2580	2.260	2.250	2.260	2.240	2.290	9,553,155	2.2580	0.44%
2025-05-22	0	2.250	2.240	2.250	2.230	2.310	12,521,688	28,275,148	2.2581	2.250	2.240	2.250	2.230	2.310	12,521,688	2.2581	-2.17%
2025-05-21	0	2.300	2.290	2.300	2.260	2.350	30,318,180	69,284,854	2.2853	2.300	2.290	2.300	2.260	2.350	30,318,180	2.2853	-1.71%
2025-05-20	0	2.340	2.330	2.340	2.310	2.360	10,564,035	24,595,960	2.3283	2.340	2.330	2.340	2.310	2.360	10,564,035	2.3283	-0.43%
2025-05-19	0	2.350	2.350	2.360	2.350	2.400	6,537,943	15,475,307	2.3670	2.350	2.350	2.360	2.350	2.400	6,537,943	2.3670	-2.08%
2025-05-16	0	2.400	2.390	2.400	2.340	2.500	33,208,500	80,370,200	2.4202	2.400	2.390	2.400	2.340	2.500	33,208,500	2.4202	1.69%
2025-05-15	0	2.360	2.350	2.360	2.340	2.390	5,611,177	13,235,186	2.3587	2.360	2.350	2.360	2.340	2.390	5,611,177	2.3587	-0.84%
2025-05-14	0	2.380	2.370	2.380	2.320	2.390	14,106,500	33,222,240	2.3551	2.380	2.370	2.380	2.320	2.390	14,106,500	2.3551	2.15%
2025-05-13	0	2.330	2.310	2.330	2.310	2.340	7,005,605	16,269,499	2.3224	2.330	2.310	2.330	2.310	2.340	7,005,605	2.3224	0.00%
2025-05-12	0	2.330	2.320	2.330	2.290	2.360	11,174,096	26,005,827	2.3273	2.330	2.320	2.330	2.290	2.360	11,174,096	2.3273	2.19%
2025-05-09	0	2.280	2.280	2.290	2.260	2.320	8,046,628	18,323,571	2.2772	2.280	2.280	2.290	2.260	2.320	8,046,628	2.2772	-0.87%
2025-05-08	0	2.300	2.290	2.300	2.270	2.330	8,733,855	20,125,616	2.3043	2.300	2.290	2.300	2.270	2.330	8,733,855	2.3043	0.44%
2025-05-07	0	2.290	2.280	2.290	2.250	2.310	17,984,311	41,102,927	2.2855	2.290	2.280	2.290	2.250	2.310	17,984,311	2.2855	1.33%
2025-05-06	0	2.260	2.250	2.260	2.170	2.280	26,796,359	60,219,566	2.2473	2.260	2.250	2.260	2.170	2.280	26,796,359	2.2473	3.67%
2025-05-02	0	2.180	2.170	2.180	2.140	2.200	7,320,500	15,927,165	2.1757	2.180	2.170	2.180	2.140	2.200	7,320,500	2.1757	0.93%
2025-04-30	0	2.160	2.150	2.160	2.140	2.210	7,558,000	16,341,322	2.1621	2.160	2.150	2.160	2.140	2.210	7,558,000	2.1621	-0.92%
2025-04-29	0	2.180	2.170	2.180	2.160	2.200	4,998,457	10,859,105	2.1725	2.180	2.170	2.180	2.160	2.200	4,998,457	2.1725	0.46%
2025-04-28	0	2.170	2.160	2.170	2.150	2.200	4,689,850	10,182,975	2.1713	2.170	2.160	2.170	2.150	2.200	4,689,850	2.1713	-1.36%
2025-04-25	0	2.200	2.200	2.220	2.170	2.240	7,250,517	16,073,517	2.2169	2.200	2.200	2.220	2.170	2.240	7,250,517	2.2169	1.38%
2025-04-24	0	2.170	2.160	2.170	2.160	2.210	2,910,675	6,337,678	2.1774	2.170	2.160	2.170	2.160	2.210	2,910,675	2.1774	-0.91%
2025-04-23	0	2.190	2.190	2.200	2.150	2.220	7,782,250	17,066,112	2.1930	2.190	2.190	2.200	2.150	2.220	7,782,250	2.1930	2.34%
2025-04-22	0	2.140	2.140	2.150	2.110	2.150	4,580,000	9,760,490	2.1311	2.140	2.140	2.150	2.110	2.150	4,580,000	2.1311	0.47%
2025-04-17	0	2.130	2.120	2.130	2.070	2.140	4,715,285	9,997,592	2.1203	2.130	2.120	2.130	2.070	2.140	4,715,285	2.1203	1.43%
2025-04-16	0	2.100	2.090	2.100	2.070	2.110	7,353,500	15,394,158	2.0934	2.100	2.090	2.100	2.070	2.110	7,353,500	2.0934	-0.47%
2025-04-15	0	2.110	2.110	2.120	2.110	2.170	6,833,000	14,546,960	2.1289	2.110	2.110	2.120	2.110	2.170	6,833,000	2.1289	-2.31%
2025-04-14	0	2.160	2.160	2.170	2.150	2.190	10,937,899	23,716,148	2.1683	2.160	2.160	2.170	2.150	2.190	10,937,899	2.1683	0.47%
2025-04-11	0	2.150	2.150	2.160	2.120	2.180	6,959,026	14,914,592	2.1432	2.150	2.150	2.160	2.120	2.180	6,959,026	2.1432	-1.38%
2025-04-10	0	2.180	2.170	2.180	2.140	2.200	13,220,675	28,765,644	2.1758	2.180	2.170	2.180	2.140	2.200	13,220,675	2.1758	3.32%
2025-04-09	0	2.110	2.110	2.120	2.000	2.130	18,406,288	37,825,268	2.0550	2.110	2.110	2.120	2.000	2.130	18,406,288	2.0550	0.48%
2025-04-08	0	2.100	2.100	2.110	2.050	2.110	25,451,991	52,993,060	2.0821	2.100	2.100	2.110	2.050	2.110	25,451,991	2.0821	5.00%
2025-04-07	0	2.000	2.000	2.010	1.980	2.330	82,081,544	173,322,470	2.1116	2.000	2.000	2.010	1.980	2.330	82,081,544	2.1116	-18.03%
2025-04-03	0	2.440	2.420	2.440	2.380	2.440	10,311,530	24,922,560	2.4170	2.440	2.420	2.440	2.380	2.440	10,311,530	2.4170	0.83%
2025-04-02	0	2.420	2.410	2.420	2.400	2.450	6,204,000	15,048,495	2.4256	2.420	2.410	2.420	2.400	2.450	6,204,000	2.4256	0.41%
2025-04-01	0	2.410	2.410	2.420	2.400	2.460	8,443,918	20,537,403	2.4322	2.410	2.410	2.420	2.400	2.460	8,443,918	2.4322	0.42%
2025-03-31	0	2.400	2.400	2.410	2.390	2.490	14,812,500	35,764,950	2.4145	2.400	2.400	2.410	2.390	2.490	14,812,500	2.4145	-3.61%
2025-03-28	0	2.490	2.480	2.490	2.450	2.490	9,244,698	22,851,366	2.4718	2.490	2.480	2.490	2.450	2.490	9,244,698	2.4718	0.81%
2025-03-27	0	2.470	2.460	2.470	2.440	2.480	7,330,780	18,063,682	2.4641	2.470	2.460	2.470	2.440	2.480	7,330,780	2.4641	0.41%
2025-03-26	0	2.460	2.450	2.460	2.430	2.500	7,770,000	19,166,030	2.4667	2.460	2.450	2.460	2.430	2.500	7,770,000	2.4667	1.23%
2025-03-25	0	2.430	2.430	2.440	2.420	2.470	7,290,294	17,792,950	2.4406	2.430	2.430	2.440	2.420	2.470	7,290,294	2.4406	-0.82%
2025-03-24	0	2.450	2.450	2.460	2.430	2.470	7,432,500	18,187,178	2.4470	2.450	2.450	2.460	2.430	2.470	7,432,500	2.4470	-0.41%
2025-03-21	0	2.460	2.460	2.470	2.450	2.530	12,080,463	29,990,075	2.4825	2.460	2.460	2.470	2.450	2.530	12,080,463	2.4825	-2.77%
2025-03-20	0	2.530	2.520	2.530	2.520	2.570	11,960,355	30,342,322	2.5369	2.530	2.520	2.530	2.520	2.570	11,960,355	2.5369	-0.39%
2025-03-19	0	2.540	2.530	2.540	2.470	2.540	17,497,767	44,053,162	2.5176	2.540	2.530	2.540	2.470	2.540	17,497,767	2.5176	2.01%
2025-03-18	0	2.490	2.480	2.490	2.450	2.500	13,349,400	33,097,541	2.4793	2.490	2.480	2.490	2.450	2.500	13,349,400	2.4793	1.22%
2025-03-17	0	2.460	2.450	2.460	2.440	2.490	10,106,603	24,919,199	2.4656	2.460	2.450	2.460	2.440	2.490	10,106,603	2.4656	1.23%
2025-03-14	0	2.430	2.430	2.440	2.370	2.450	10,895,720	26,296,868	2.4135	2.430	2.430	2.440	2.370	2.450	10,895,720	2.4135	2.53%
2025-03-13	0	2.370	2.370	2.380	2.370	2.430	10,680,000	25,519,220	2.3894	2.370	2.370	2.380	2.370	2.430	10,680,000	2.3894	-2.07%
2025-03-12	0	2.420	2.410	2.420	2.410	2.490	12,613,750	30,690,585	2.4331	2.420	2.410	2.420	2.410	2.490	12,613,750	2.4331	-2.42%
2025-03-11	0	2.480	2.470	2.480	2.410	2.490	12,212,338	29,855,379	2.4447	2.480	2.470	2.480	2.410	2.490	12,212,338	2.4447	0.40%
2025-03-10	0	2.470	2.450	2.470	2.430	2.470	8,779,891	21,527,937	2.4520	2.470	2.450	2.470	2.430	2.470	8,779,891	2.4520	0.82%
2025-03-07	0	2.450	2.440	2.450	2.410	2.490	12,719,920	31,218,460	2.4543	2.450	2.440	2.450	2.410	2.490	12,719,920	2.4543	0.00%
2025-03-06	0	2.450	2.440	2.450	2.410	2.450	15,129,969	36,781,198	2.4310	2.450	2.440	2.450	2.410	2.450	15,129,969	2.4310	0.82%
2025-03-05	0	2.430	2.420	2.430	2.400	2.510	22,224,012	54,012,725	2.4304	2.430	2.420	2.430	2.400	2.510	22,224,012	2.4304	-0.82%
2025-03-04	0	2.450	2.440	2.450	2.420	2.490	7,949,878	19,477,980	2.4501	2.450	2.440	2.450	2.420	2.490	7,949,878	2.4501	0.41%
2025-03-03	0	2.440	2.440	2.450	2.420	2.550	19,538,855	48,393,406	2.4768	2.440	2.440	2.450	2.420	2.550	19,538,855	2.4768	0.83%
2025-02-28	0	2.420	2.400	2.420	2.390	2.480	19,623,289	47,588,525	2.4251	2.420	2.400	2.420	2.390	2.480	19,623,289	2.4251	-0.82%
2025-02-27	0	2.440	2.430	2.440	2.380	2.440	17,098,590	41,102,925	2.4039	2.440	2.430	2.440	2.380	2.440	17,098,590	2.4039	0.83%
2025-02-26	0	2.420	2.410	2.420	2.390	2.430	8,550,830	20,591,002	2.4081	2.420	2.410	2.420	2.390	2.430	8,550,830	2.4081	1.26%
2025-02-25	0	2.390	2.380	2.390	2.380	2.430	10,051,000	24,145,625	2.4023	2.390	2.380	2.390	2.380	2.430	10,051,000	2.4023	-2.85%
2025-02-24	0	2.460	2.450	2.460	2.360	2.480	27,613,661	67,346,434	2.4389	2.460	2.450	2.460	2.360	2.480	27,613,661	2.4389	2.93%
2025-02-21	0	2.390	2.380	2.390	2.350	2.420	15,748,674	37,327,820	2.3702	2.390	2.380	2.390	2.350	2.420	15,748,674	2.3702	-1.65%
2025-02-20	0	2.430	2.410	2.430	2.380	2.450	8,940,319	21,624,237	2.4187	2.430	2.410	2.430	2.380	2.450	8,940,319	2.4187	0.41%
2025-02-19	0	2.420	2.410	2.420	2.390	2.440	6,457,110	15,565,708	2.4106	2.420	2.410	2.420	2.390	2.440	6,457,110	2.4106	-0.82%
2025-02-18	0	2.440	2.430	2.440	2.420	2.510	7,335,500	17,901,487	2.4404	2.440	2.430	2.440	2.420	2.510	7,335,500	2.4404	-0.41%
2025-02-17	0	2.450	2.430	2.450	2.420	2.510	7,899,120	19,400,903	2.4561	2.450	2.430	2.450	2.420	2.510	7,899,120	2.4561	0.00%
2025-02-14	0	2.450	2.440	2.450	2.380	2.460	17,976,193	43,567,988	2.4236	2.450	2.440	2.450	2.380	2.460	17,976,193	2.4236	2.08%
2025-02-13	0	2.400	2.390	2.400	2.340	2.460	20,013,768	48,425,518	2.4196	2.400	2.390	2.400	2.340	2.460	20,013,768	2.4196	3.00%
2025-02-12	0	2.330	2.320	2.330	2.310	2.350	12,496,070	29,125,923	2.3308	2.330	2.320	2.330	2.310	2.350	12,496,070	2.3308	0.43%
2025-02-11	0	2.320	2.320	2.330	2.320	2.360	10,018,377	23,432,478	2.3389	2.320	2.320	2.330	2.320	2.360	10,018,377	2.3389	-1.28%
2025-02-10	0	2.350	2.350	2.360	2.340	2.380	10,462,000	24,645,290	2.3557	2.350	2.350	2.360	2.340	2.380	10,462,000	2.3557	0.43%
2025-02-07	0	2.340	2.330	2.340	2.300	2.370	13,106,434	30,608,828	2.3354	2.340	2.330	2.340	2.300	2.370	13,106,434	2.3354	0.43%
2025-02-06	0	2.330	2.320	2.330	2.300	2.330	6,143,425	14,241,012	2.3181	2.330	2.320	2.330	2.300	2.330	6,143,425	2.3181	0.87%
2025-02-05	0	2.310	2.300	2.310	2.290	2.370	13,296,000	30,729,620	2.3112	2.310	2.300	2.310	2.290	2.370	13,296,000	2.3112	-1.70%
2025-02-04	0	2.350	2.340	2.350	2.300	2.400	9,501,765	22,289,367	2.3458	2.350	2.340	2.350	2.300	2.400	9,501,765	2.3458	-1.26%
2025-02-03	0	2.380	2.370	2.380	2.340	2.440	6,392,526	15,139,597	2.3683	2.380	2.370	2.380	2.340	2.440	6,392,526	2.3683	-2.46%
2025-01-28	0	2.440	2.440	2.450	2.410	2.460	2,521,000	6,144,410	2.4373	2.440	2.440	2.450	2.410	2.460	2,521,000	2.4373	0.00%
2025-01-27	0	2.440	2.440	2.450	2.400	2.460	6,512,364	15,916,249	2.4440	2.440	2.440	2.450	2.400	2.460	6,512,364	2.4440	1.24%
2025-01-24	0	2.410	2.400	2.410	2.350	2.420	8,110,637	19,416,431	2.3939	2.410	2.400	2.410	2.350	2.420	8,110,637	2.3939	2.99%
2025-01-23	0	2.340	2.330	2.340	2.330	2.430	26,275,337	62,199,081	2.3672	2.340	2.330	2.340	2.330	2.430	26,275,337	2.3672	-2.90%
2025-01-22	0	2.410	2.410	2.420	2.400	2.440	7,933,991	19,147,445	2.4133	2.410	2.410	2.420	2.400	2.440	7,933,991	2.4133	-1.23%
2025-01-21	0	2.440	2.440	2.450	2.430	2.530	11,230,000	27,596,708	2.4574	2.440	2.440	2.450	2.430	2.530	11,230,000	2.4574	-2.40%
2025-01-20	0	2.500	2.500	2.510	2.450	2.520	13,374,500	33,409,365	2.4980	2.500	2.500	2.510	2.450	2.520	13,374,500	2.4980	1.63%
2025-01-17	0	2.460	2.450	2.460	2.420	2.480	9,557,925	23,381,675	2.4463	2.460	2.450	2.460	2.420	2.480	9,557,925	2.4463	0.00%
2025-01-16	0	2.460	2.450	2.460	2.440	2.500	5,015,000	12,329,850	2.4586	2.460	2.450	2.460	2.440	2.500	5,015,000	2.4586	0.00%
2025-01-15	0	2.460	2.450	2.460	2.430	2.500	6,540,250	16,034,187	2.4516	2.460	2.450	2.460	2.430	2.500	6,540,250	2.4516	-1.20%
2025-01-14	0	2.490	2.480	2.490	2.450	2.500	11,571,750	28,616,167	2.4729	2.490	2.480	2.490	2.450	2.500	11,571,750	2.4729	1.22%
2025-01-13	0	2.460	2.460	2.470	2.450	2.550	9,585,844	23,726,405	2.4752	2.460	2.460	2.470	2.450	2.550	9,585,844	2.4752	-3.53%
2025-01-10	0	2.550	2.540	2.550	2.530	2.620	7,361,000	18,825,860	2.5575	2.550	2.540	2.550	2.530	2.620	7,361,000	2.5575	-1.54%
2025-01-09	0	2.590	2.590	2.600	2.590	2.640	3,270,759	8,529,583	2.6078	2.590	2.590	2.600	2.590	2.640	3,270,759	2.6078	-1.15%
2025-01-08	0	2.620	2.610	2.620	2.600	2.670	4,994,000	13,066,785	2.6165	2.620	2.610	2.620	2.600	2.670	4,994,000	2.6165	-1.50%
2025-01-07	0	2.660	2.640	2.660	2.600	2.660	6,722,390	17,700,869	2.6331	2.660	2.640	2.660	2.600	2.660	6,722,390	2.6331	0.76%
2025-01-06	0	2.640	2.630	2.640	2.600	2.650	4,033,500	10,577,434	2.6224	2.640	2.630	2.640	2.600	2.650	4,033,500	2.6224	0.38%
2025-01-03	0	2.630	2.620	2.630	2.610	2.660	5,574,359	14,639,952	2.6263	2.630	2.620	2.630	2.610	2.660	5,574,359	2.6263	-0.75%
2025-01-02	0	2.650	2.650	2.660	2.630	2.690	6,035,000	15,978,160	2.6476	2.650	2.650	2.660	2.630	2.690	6,035,000	2.6476	-1.49%
2024-12-31	0	2.690	2.690	2.700	2.650	2.700	7,474,100	20,088,581	2.6878	2.690	2.690	2.700	2.650	2.700	7,474,100	2.6878	1.13%
2024-12-30	0	2.660	2.650	2.660	2.580	2.680	10,299,637	27,131,594	2.6342	2.660	2.650	2.660	2.580	2.680	10,299,637	2.6342	-0.37%
2024-12-27	0	2.670	2.670	2.680	2.660	2.700	5,688,000	15,239,325	2.6792	2.670	2.670	2.680	2.660	2.700	5,688,000	2.6792	0.00%
2024-12-24	0	2.670	2.670	2.690	2.670	2.760	3,907,000	10,469,790	2.6798	2.670	2.670	2.690	2.670	2.760	3,907,000	2.6798	-1.11%
2024-12-23	0	2.700	2.700	2.710	2.690	2.740	4,064,482	11,000,360	2.7065	2.700	2.700	2.710	2.690	2.740	4,064,482	2.7065	-0.37%
2024-12-20	0	2.710	2.710	2.720	2.710	2.760	6,108,431	16,649,020	2.7256	2.710	2.710	2.720	2.710	2.760	6,108,431	2.7256	-1.45%
2024-12-19	0	2.750	2.750	2.760	2.710	2.760	3,033,526	8,299,994	2.7361	2.750	2.750	2.760	2.710	2.760	3,033,526	2.7361	-0.36%
2024-12-18	0	2.760	2.760	2.770	2.740	2.770	4,336,000	11,945,160	2.7549	2.760	2.760	2.770	2.740	2.770	4,336,000	2.7549	0.00%
2024-12-17	0	2.760	2.750	2.760	2.720	2.790	5,662,250	15,550,067	2.7463	2.760	2.750	2.760	2.720	2.790	5,662,250	2.7463	0.00%
2024-12-16	0	2.760	2.750	2.760	2.750	2.900	8,680,535	24,249,026	2.7935	2.760	2.750	2.760	2.750	2.900	8,680,535	2.7935	-1.78%
2024-12-13	0	2.810	2.790	2.810	2.770	2.850	7,005,250	19,596,417	2.7974	2.810	2.790	2.810	2.770	2.850	7,005,250	2.7974	-0.71%
2024-12-12	0	2.830	2.830	2.850	2.820	2.930	11,238,338	32,178,087	2.8632	2.830	2.830	2.850	2.820	2.930	11,238,338	2.8632	-1.74%
2024-12-11	0	2.880	2.870	2.880	2.860	2.940	4,621,726	13,348,695	2.8882	2.880	2.870	2.880	2.860	2.940	4,621,726	2.8882	-1.03%
2024-12-10	0	2.910	2.890	2.910	2.890	3.020	12,196,820	35,821,468	2.9370	2.910	2.890	2.910	2.890	3.020	12,196,820	2.9370	-0.34%
2024-12-09	0	2.920	2.910	2.920	2.840	2.920	6,769,000	19,510,902	2.8824	2.920	2.910	2.920	2.840	2.920	6,769,000	2.8824	1.74%
2024-12-06	0	2.870	2.850	2.870	2.810	2.880	4,804,469	13,733,432	2.8585	2.870	2.850	2.870	2.810	2.880	4,804,469	2.8585	1.41%
2024-12-05	0	2.830	2.820	2.830	2.810	2.890	4,374,250	12,406,105	2.8362	2.830	2.820	2.830	2.810	2.890	4,374,250	2.8362	-1.39%
2024-12-04	0	2.870	2.870	2.880	2.840	2.900	6,565,546	18,867,433	2.8737	2.870	2.870	2.880	2.840	2.900	6,565,546	2.8737	-0.69%
2024-12-03	0	2.890	2.880	2.890	2.860	2.890	8,578,221	24,674,466	2.8764	2.890	2.880	2.890	2.860	2.890	8,578,221	2.8764	1.05%
2024-12-02	0	2.860	2.850	2.860	2.760	2.910	17,531,838	50,378,726	2.8736	2.860	2.850	2.860	2.760	2.910	17,531,838	2.8736	4.38%
2024-11-29	0	2.740	2.730	2.740	2.640	2.760	8,406,425	22,830,470	2.7158	2.740	2.730	2.740	2.640	2.760	8,406,425	2.7158	3.40%
2024-11-28	0	2.650	2.650	2.660	2.620	2.670	5,137,250	13,580,361	2.6435	2.650	2.650	2.660	2.620	2.670	5,137,250	2.6435	-0.38%
2024-11-27	0	2.660	2.650	2.660	2.560	2.680	7,507,364	19,712,151	2.6257	2.660	2.650	2.660	2.560	2.680	7,507,364	2.6257	1.92%
2024-11-26	0	2.610	2.600	2.610	2.580	2.670	5,204,420	13,649,113	2.6226	2.610	2.600	2.610	2.580	2.670	5,204,420	2.6226	1.16%
2024-11-25	0	2.580	2.580	2.590	2.560	2.650	20,257,776	52,335,981	2.5835	2.580	2.580	2.590	2.560	2.650	20,257,776	2.5835	-0.77%
2024-11-22	0	2.600	2.600	2.610	2.590	2.700	7,504,000	19,665,100	2.6206	2.600	2.600	2.610	2.590	2.700	7,504,000	2.6206	-2.62%
2024-11-21	0	2.670	2.670	2.690	2.660	2.700	2,309,447	6,194,196	2.6821	2.670	2.670	2.690	2.660	2.700	2,309,447	2.6821	-0.37%
2024-11-20	0	2.680	2.660	2.680	2.640	2.700	4,275,768	11,393,264	2.6646	2.680	2.660	2.680	2.640	2.700	4,275,768	2.6646	1.13%
2024-11-19	0	2.650	2.650	2.660	2.640	2.700	3,170,000	8,419,020	2.6558	2.650	2.650	2.660	2.640	2.700	3,170,000	2.6558	-0.75%
2024-11-18	0	2.670	2.660	2.670	2.640	2.710	6,254,000	16,676,425	2.6665	2.670	2.660	2.670	2.640	2.710	6,254,000	2.6665	0.00%
2024-11-15	0	2.670	2.660	2.670	2.650	2.690	5,546,493	14,803,124	2.6689	2.670	2.660	2.670	2.650	2.690	5,546,493	2.6689	0.00%
2024-11-14	0	2.670	2.650	2.670	2.650	2.760	7,066,500	19,021,290	2.6918	2.670	2.650	2.670	2.650	2.760	7,066,500	2.6918	-2.55%
2024-11-13	0	2.740	2.730	2.740	2.650	2.750	15,847,500	42,843,620	2.7035	2.740	2.730	2.740	2.650	2.750	15,847,500	2.7035	1.11%
2024-11-12	0	2.710	2.710	2.720	2.690	2.860	13,102,534	35,965,043	2.7449	2.710	2.710	2.720	2.690	2.860	13,102,534	2.7449	-3.56%
2024-11-11	0	2.810	2.810	2.820	2.760	2.840	9,440,801	26,370,078	2.7932	2.810	2.810	2.820	2.760	2.840	9,440,801	2.7932	-1.06%
2024-11-08	0	2.840	2.830	2.840	2.810	2.900	8,242,000	23,562,950	2.8589	2.840	2.830	2.840	2.810	2.900	8,242,000	2.8589	0.71%
2024-11-07	0	2.820	2.810	2.820	2.710	2.830	8,010,250	22,422,025	2.7992	2.820	2.810	2.820	2.710	2.830	8,010,250	2.7992	3.30%
2024-11-06	0	2.730	2.720	2.730	2.690	2.770	5,556,694	15,149,076	2.7263	2.730	2.720	2.730	2.690	2.770	5,556,694	2.7263	-1.44%
2024-11-05	0	2.770	2.770	2.780	2.710	2.780	7,816,847	21,514,464	2.7523	2.770	2.770	2.780	2.710	2.780	7,816,847	2.7523	1.47%
2024-11-04	0	2.730	2.720	2.730	2.690	2.740	3,705,500	10,059,694	2.7148	2.730	2.720	2.730	2.690	2.740	3,705,500	2.7148	1.49%
2024-11-01	0	2.690	2.680	2.690	2.650	2.710	6,109,249	16,362,384	2.6783	2.690	2.680	2.690	2.650	2.710	6,109,249	2.6783	0.75%
2024-10-31	0	2.670	2.660	2.670	2.660	2.700	5,218,750	13,982,736	2.6793	2.670	2.660	2.670	2.660	2.700	5,218,750	2.6793	-1.11%
2024-10-30	0	2.700	2.700	2.710	2.690	2.760	4,147,250	11,232,383	2.7084	2.700	2.700	2.710	2.690	2.760	4,147,250	2.7084	-1.46%
2024-10-29	0	2.740	2.730	2.740	2.720	2.790	6,906,250	18,970,775	2.7469	2.740	2.730	2.740	2.720	2.790	6,906,250	2.7469	-0.36%
2024-10-28	0	2.750	2.750	2.760	2.700	2.760	4,439,416	12,179,558	2.7435	2.750	2.750	2.760	2.700	2.760	4,439,416	2.7435	1.48%
2024-10-25	0	2.710	2.700	2.710	2.700	2.740	4,727,057	12,852,700	2.7190	2.710	2.700	2.710	2.700	2.740	4,727,057	2.7190	0.37%
2024-10-24	0	2.700	2.690	2.700	2.680	2.730	3,883,000	10,489,340	2.7013	2.700	2.690	2.700	2.680	2.730	3,883,000	2.7013	-1.10%
2024-10-23	0	2.730	2.730	2.740	2.700	2.740	5,198,501	14,165,659	2.7250	2.730	2.730	2.740	2.700	2.740	5,198,501	2.7250	0.74%
2024-10-22	0	2.710	2.710	2.720	2.690	2.750	9,272,320	25,190,154	2.7167	2.710	2.710	2.720	2.690	2.750	9,272,320	2.7167	-0.37%
2024-10-21	0	2.720	2.710	2.720	2.710	2.830	16,874,588	46,367,267	2.7478	2.720	2.710	2.720	2.710	2.830	16,874,588	2.7478	-3.89%
2024-10-18	0	2.830	2.830	2.840	2.730	2.850	13,251,272	37,052,163	2.7961	2.830	2.830	2.840	2.730	2.850	13,251,272	2.7961	2.91%
2024-10-17	0	2.750	2.730	2.750	2.720	2.850	6,643,730	18,474,013	2.7807	2.750	2.730	2.750	2.720	2.850	6,643,730	2.7807	-0.36%
2024-10-16	0	2.760	2.760	2.770	2.730	2.800	8,115,631	22,405,307	2.7608	2.760	2.760	2.770	2.730	2.800	8,115,631	2.7608	-0.72%
2024-10-15	0	2.780	2.770	2.780	2.750	2.920	15,310,478	43,119,440	2.8163	2.780	2.770	2.780	2.750	2.920	15,310,478	2.8163	-3.14%
2024-10-14	0	2.870	2.870	2.880	2.780	2.920	14,450,106	41,193,449	2.8507	2.870	2.870	2.880	2.780	2.920	14,450,106	2.8507	-2.05%
2024-10-10	0	2.930	2.920	2.930	2.900	3.060	23,479,758	69,520,497	2.9609	2.930	2.920	2.930	2.900	3.060	23,479,758	2.9609	-2.01%
2024-10-09	0	2.990	2.990	3.000	2.830	3.100	49,584,362	147,523,715	2.9752	2.990	2.990	3.000	2.830	3.100	49,584,362	2.9752	2.40%
2024-10-08	0	2.920	2.920	2.930	2.870	3.290	50,055,224	151,866,241	3.0340	2.920	2.920	2.930	2.870	3.290	50,055,224	3.0340	-10.15%
2024-10-07	0	3.250	3.250	3.260	3.100	3.250	41,992,727	134,050,744	3.1922	3.250	3.250	3.260	3.100	3.250	41,992,727	3.1922	7.62%
2024-10-04	0	3.020	3.010	3.020	2.920	3.040	17,816,143	53,514,242	3.0037	3.020	3.010	3.020	2.920	3.040	17,816,143	3.0037	1.34%
2024-10-03	0	2.980	2.970	2.980	2.890	3.190	27,835,742	83,421,738	2.9969	2.980	2.970	2.980	2.890	3.190	27,835,742	2.9969	-5.10%
2024-10-02	0	3.140	3.130	3.140	3.060	3.200	50,022,643	157,167,237	3.1419	3.140	3.130	3.140	3.060	3.200	50,022,643	3.1419	1.62%
2024-09-30	0	3.090	3.070	3.090	2.950	3.130	52,071,371	159,281,737	3.0589	3.090	3.070	3.090	2.950	3.130	52,071,371	3.0589	6.55%
2024-09-27	0	2.900	2.890	2.900	2.790	2.920	40,699,046	116,887,812	2.8720	2.900	2.890	2.900	2.790	2.920	40,699,046	2.8720	5.84%
2024-09-26	0	2.740	2.740	2.750	2.540	2.740	21,028,506	55,739,682	2.6507	2.740	2.740	2.750	2.540	2.740	21,028,506	2.6507	7.45%
2024-09-25	0	2.550	2.540	2.550	2.520	2.640	13,167,037	33,905,407	2.5750	2.550	2.540	2.550	2.520	2.640	13,167,037	2.5750	-0.39%
2024-09-24	0	2.560	2.550	2.560	2.500	2.560	8,111,338	20,608,948	2.5408	2.560	2.550	2.560	2.500	2.560	8,111,338	2.5408	2.40%
2024-09-23	0	2.500	2.480	2.500	2.480	2.530	2,372,961	5,940,642	2.5035	2.500	2.480	2.500	2.480	2.530	2,372,961	2.5035	-0.79%
2024-09-20	0	2.520	2.520	2.530	2.490	2.620	10,581,158	26,763,643	2.5294	2.520	2.520	2.530	2.490	2.620	10,581,158	2.5294	-1.56%
2024-09-19	0	2.560	2.540	2.560	2.450	2.570	7,966,759	20,128,822	2.5266	2.560	2.540	2.560	2.450	2.570	7,966,759	2.5266	3.23%
2024-09-17	0	2.480	2.470	2.480	2.410	2.490	4,317,153	10,628,968	2.4620	2.480	2.470	2.480	2.410	2.490	4,317,153	2.4620	2.48%
2024-09-16	0	2.420	2.410	2.420	2.310	2.440	3,785,355	9,103,731	2.4050	2.420	2.410	2.420	2.310	2.440	3,785,355	2.4050	2.54%
2024-09-13	0	2.360	2.340	2.360	2.330	2.370	6,560,605	15,415,618	2.3497	2.360	2.340	2.360	2.330	2.370	6,560,605	2.3497	1.29%
2024-09-12	0	2.330	2.310	2.330	2.270	2.330	4,500,210	10,359,235	2.3019	2.330	2.310	2.330	2.270	2.330	4,500,210	2.3019	2.19%
2024-09-11	0	2.280	2.270	2.280	2.260	2.310	5,417,297	12,324,531	2.2750	2.280	2.270	2.280	2.260	2.310	5,417,297	2.2750	-1.72%
2024-09-10	0	2.320	2.310	2.320	2.260	2.320	5,136,500	11,771,832	2.2918	2.320	2.310	2.320	2.260	2.320	5,136,500	2.2918	0.87%
2024-09-09	0	2.300	2.290	2.300	2.260	2.330	10,929,250	25,017,730	2.2891	2.300	2.290	2.300	2.260	2.330	10,929,250	2.2891	-1.71%
2024-09-05	0	2.340	2.340	2.350	2.330	2.390	4,678,000	10,959,005	2.3427	2.340	2.340	2.350	2.330	2.390	4,678,000	2.3427	-0.43%
2024-09-04	0	2.350	2.350	2.360	2.320	2.370	6,105,600	14,326,071	2.3464	2.350	2.350	2.360	2.320	2.370	6,105,600	2.3464	0.43%
2024-09-03	0	2.340	2.330	2.340	2.330	2.390	3,118,180	7,350,934	2.3574	2.340	2.330	2.340	2.330	2.390	3,118,180	2.3574	-0.43%
2024-09-02	0	2.350	2.340	2.350	2.330	2.380	6,140,000	14,371,362	2.3406	2.350	2.340	2.350	2.330	2.380	6,140,000	2.3406	-1.26%
2024-08-30	0	2.380	2.380	2.390	2.360	2.430	4,930,143	11,815,675	2.3966	2.380	2.380	2.390	2.360	2.430	4,930,143	2.3966	0.85%
2024-08-29	0	2.360	2.350	2.360	2.350	2.390	2,580,035	6,098,530	2.3637	2.360	2.350	2.360	2.350	2.390	2,580,035	2.3637	-0.84%
2024-08-28	0	2.380	2.380	2.390	2.330	2.440	13,663,855	32,236,546	2.3593	2.380	2.380	2.390	2.330	2.440	13,663,855	2.3593	-2.46%
2024-08-27	0	2.440	2.440	2.450	2.410	2.450	3,128,109	7,618,819	2.4356	2.440	2.440	2.450	2.410	2.450	3,128,109	2.4356	0.00%
2024-08-26	0	2.440	2.430	2.440	2.390	2.450	3,462,001	8,411,854	2.4298	2.440	2.430	2.440	2.390	2.450	3,462,001	2.4298	1.24%
2024-08-23	0	2.410	2.410	2.420	2.400	2.430	1,845,013	4,444,010	2.4087	2.410	2.410	2.420	2.400	2.430	1,845,013	2.4087	-0.82%
2024-08-22	0	2.430	2.420	2.430	2.400	2.440	4,170,500	10,065,800	2.4136	2.430	2.420	2.430	2.400	2.440	4,170,500	2.4136	0.41%
2024-08-21	0	2.420	2.410	2.420	2.410	2.490	3,035,529	7,347,415	2.4205	2.420	2.410	2.420	2.410	2.490	3,035,529	2.4205	-1.22%
2024-08-20	0	2.450	2.440	2.450	2.430	2.480	3,951,628	9,654,871	2.4433	2.450	2.440	2.450	2.430	2.480	3,951,628	2.4433	-0.41%
2024-08-19	0	2.460	2.450	2.460	2.450	2.480	5,622,250	13,893,200	2.4711	2.460	2.450	2.460	2.450	2.480	5,622,250	2.4711	0.41%
2024-08-16	0	2.450	2.440	2.450	2.410	2.470	4,255,066	10,412,385	2.4471	2.450	2.440	2.450	2.410	2.470	4,255,066	2.4471	1.66%
2024-08-15	0	2.410	2.390	2.410	2.360	2.410	6,035,517	14,392,489	2.3846	2.410	2.390	2.410	2.360	2.410	6,035,517	2.3846	0.00%
2024-08-14	0	2.410	2.410	2.430	2.400	2.440	3,864,520	9,341,443	2.4172	2.410	2.410	2.430	2.400	2.440	3,864,520	2.4172	0.00%
2024-08-13	0	2.410	2.410	2.420	2.400	2.480	4,833,419	11,684,083	2.4174	2.410	2.410	2.420	2.400	2.480	4,833,419	2.4174	-1.23%
2024-08-12	0	2.440	2.440	2.450	2.420	2.490	6,394,017	15,619,765	2.4429	2.440	2.440	2.450	2.420	2.490	6,394,017	2.4429	-2.01%
2024-08-09	0	2.490	2.480	2.490	2.460	2.540	4,748,900	11,850,048	2.4953	2.490	2.480	2.490	2.460	2.540	4,748,900	2.4953	1.22%
2024-08-08	0	2.460	2.450	2.460	2.430	2.480	5,120,026	12,568,375	2.4547	2.460	2.450	2.460	2.430	2.480	5,120,026	2.4547	-1.20%
2024-08-07	0	2.490	2.480	2.490	2.430	2.500	6,555,999	16,177,707	2.4676	2.490	2.480	2.490	2.430	2.500	6,555,999	2.4676	1.22%
2024-08-06	0	2.460	2.450	2.460	2.440	2.500	7,019,439	17,354,985	2.4724	2.460	2.450	2.460	2.440	2.500	7,019,439	2.4724	1.23%
2024-08-05	0	2.430	2.420	2.430	2.400	2.480	10,179,201	24,740,073	2.4305	2.430	2.420	2.430	2.400	2.480	10,179,201	2.4305	-0.41%
2024-08-02	0	2.440	2.440	2.450	2.400	2.490	10,397,250	25,314,812	2.4348	2.440	2.440	2.450	2.400	2.490	10,397,250	2.4348	-2.01%
2024-08-01	0	2.490	2.490	2.500	2.470	2.550	6,545,606	16,314,349	2.4924	2.490	2.490	2.500	2.470	2.550	6,545,606	2.4924	-1.19%
2024-07-31	0	2.520	2.500	2.520	2.450	2.520	6,161,063	15,382,625	2.4967	2.520	2.500	2.520	2.450	2.520	6,161,063	2.4967	2.86%
2024-07-30	0	2.450	2.430	2.450	2.430	2.500	6,268,000	15,416,920	2.4596	2.450	2.430	2.450	2.430	2.500	6,268,000	2.4596	-0.81%
2024-07-29	0	2.470	2.460	2.470	2.450	2.500	3,214,675	7,971,465	2.4797	2.470	2.460	2.470	2.450	2.500	3,214,675	2.4797	0.82%
2024-07-26	0	2.450	2.450	2.460	2.430	2.480	2,887,000	7,074,200	2.4504	2.450	2.450	2.460	2.430	2.480	2,887,000	2.4504	0.41%
2024-07-25	0	2.440	2.440	2.450	2.420	2.480	5,538,829	13,507,299	2.4387	2.440	2.440	2.450	2.420	2.480	5,538,829	2.4387	-1.61%
2024-07-24	0	2.480	2.460	2.480	2.440	2.480	3,601,500	8,842,045	2.4551	2.480	2.460	2.480	2.440	2.480	3,601,500	2.4551	1.22%
2024-07-23	0	2.450	2.450	2.460	2.440	2.500	7,096,000	17,426,470	2.4558	2.450	2.450	2.460	2.440	2.500	7,096,000	2.4558	-1.21%
2024-07-22	0	2.480	2.470	2.480	2.440	2.520	6,771,819	16,697,341	2.4657	2.480	2.470	2.480	2.440	2.520	6,771,819	2.4657	0.00%
2024-07-19	0	2.480	2.470	2.480	2.460	2.550	10,387,000	25,831,330	2.4869	2.480	2.470	2.480	2.460	2.550	10,387,000	2.4869	-2.75%
2024-07-18	0	2.550	2.550	2.560	2.520	2.580	4,179,001	10,668,793	2.5530	2.550	2.550	2.560	2.520	2.580	4,179,001	2.5530	-0.39%
2024-07-17	0	2.560	2.560	2.570	2.540	2.590	2,670,274	6,839,653	2.5614	2.560	2.560	2.570	2.540	2.590	2,670,274	2.5614	0.39%
2024-07-16	0	2.550	2.540	2.550	2.500	2.560	4,830,000	12,202,190	2.5263	2.550	2.540	2.550	2.500	2.560	4,830,000	2.5263	0.79%
2024-07-15	0	2.530	2.520	2.530	2.510	2.580	4,393,000	11,119,510	2.5312	2.530	2.520	2.530	2.510	2.580	4,393,000	2.5312	-1.94%
2024-07-12	0	2.580	2.570	2.580	2.530	2.610	5,254,500	13,516,740	2.5724	2.580	2.570	2.580	2.530	2.610	5,254,500	2.5724	1.98%
2024-07-11	0	2.530	2.520	2.530	2.470	2.540	6,241,913	15,684,410	2.5128	2.530	2.520	2.530	2.470	2.540	6,241,913	2.5128	2.43%
2024-07-10	0	2.470	2.470	2.480	2.450	2.530	6,679,750	16,544,280	2.4768	2.470	2.470	2.480	2.450	2.530	6,679,750	2.4768	-0.40%
2024-07-09	0	2.480	2.470	2.480	2.460	2.510	6,953,000	17,276,819	2.4848	2.480	2.470	2.480	2.460	2.510	6,953,000	2.4848	1.22%
2024-07-08	0	2.450	2.450	2.460	2.450	2.580	13,275,814	33,127,771	2.4953	2.450	2.450	2.460	2.450	2.580	13,275,814	2.4953	-5.41%
2024-07-05	0	2.590	2.580	2.590	2.590	2.640	5,164,276	13,447,862	2.6040	2.590	2.580	2.590	2.590	2.640	5,164,276	2.6040	-1.52%
2024-07-04	0	2.630	2.620	2.630	2.620	2.670	3,530,000	9,309,401	2.6372	2.630	2.620	2.630	2.620	2.670	3,530,000	2.6372	-0.75%
2024-07-03	0	2.650	2.640	2.650	2.620	2.670	3,034,684	8,030,529	2.6462	2.650	2.640	2.650	2.620	2.670	3,034,684	2.6462	1.15%
2024-07-02	0	2.620	2.610	2.620	2.570	2.700	12,128,000	31,660,927	2.6106	2.620	2.610	2.620	2.570	2.700	12,128,000	2.6106	-1.13%
2024-06-28	0	2.650	2.640	2.650	2.630	2.700	3,274,767	8,701,289	2.6571	2.650	2.640	2.650	2.630	2.700	3,274,767	2.6571	-0.38%
2024-06-27	0	2.660	2.660	2.670	2.650	2.740	6,723,500	18,027,955	2.6813	2.660	2.660	2.670	2.650	2.740	6,723,500	2.6813	-1.48%
2024-06-26	0	2.700	2.700	2.710	2.680	2.720	2,572,776	6,949,408	2.7011	2.700	2.700	2.710	2.680	2.720	2,572,776	2.7011	0.37%
2024-06-25	0	2.690	2.680	2.700	2.670	2.720	3,426,500	9,255,895	2.7013	2.690	2.680	2.700	2.670	2.720	3,426,500	2.7013	-0.37%
2024-06-24	0	2.700	2.690	2.700	2.640	2.720	6,628,950	17,696,036	2.6695	2.700	2.690	2.700	2.640	2.720	6,628,950	2.6695	-0.37%
2024-06-21	0	2.710	2.710	2.720	2.700	2.740	4,255,000	11,552,160	2.7150	2.710	2.710	2.720	2.700	2.740	4,255,000	2.7150	-1.45%
2024-06-20	0	2.750	2.750	2.760	2.720	2.830	4,795,875	13,220,400	2.7566	2.750	2.750	2.760	2.720	2.830	4,795,875	2.7566	-1.43%
2024-06-19	0	2.790	2.790	2.800	2.730	2.810	5,998,517	16,638,571	2.7738	2.790	2.790	2.800	2.730	2.810	5,998,517	2.7738	1.82%
2024-06-18	0	2.740	2.740	2.750	2.720	2.760	4,187,759	11,487,539	2.7431	2.740	2.740	2.750	2.720	2.760	4,187,759	2.7431	1.48%
2024-06-17	0	2.700	2.700	2.710	2.680	2.720	4,124,000	11,139,660	2.7012	2.700	2.700	2.710	2.680	2.720	4,124,000	2.7012	-0.37%
2024-06-14	0	2.710	2.700	2.710	2.680	2.740	2,751,802	7,451,938	2.7080	2.710	2.700	2.710	2.680	2.740	2,751,802	2.7080	-0.73%
2024-06-13	0	2.730	2.720	2.730	2.660	2.740	4,102,832	11,125,308	2.7116	2.730	2.720	2.730	2.660	2.740	4,102,832	2.7116	1.49%
2024-06-12	0	2.690	2.690	2.700	2.680	2.750	5,978,305	16,120,677	2.6965	2.690	2.690	2.700	2.680	2.750	5,978,305	2.6965	-2.54%
2024-06-11	0	2.760	2.760	2.770	2.720	2.800	8,342,140	22,931,976	2.7489	2.760	2.760	2.770	2.720	2.800	8,342,140	2.7489	-1.78%
2024-06-07	0	2.810	2.800	2.810	2.780	2.840	5,059,000	14,216,930	2.8102	2.810	2.800	2.810	2.780	2.840	5,059,000	2.8102	0.72%
2024-06-06	0	2.790	2.780	2.790	2.770	2.900	11,392,000	31,995,780	2.8086	2.790	2.780	2.790	2.770	2.900	11,392,000	2.8086	-2.79%
2024-06-05	0	2.870	2.850	2.870	2.830	2.960	9,438,500	27,125,097	2.8739	2.870	2.850	2.870	2.830	2.960	9,438,500	2.8739	-1.71%
2024-06-04	0	2.920	2.910	2.920	2.810	2.930	8,807,602	25,424,959	2.8867	2.920	2.910	2.920	2.810	2.930	8,807,602	2.8867	1.39%
2024-06-03	0	2.880	2.870	2.880	2.860	2.960	7,510,588	21,743,930	2.8951	2.880	2.870	2.880	2.860	2.960	7,510,588	2.8951	1.05%
2024-05-31	0	2.850	2.850	2.860	2.850	2.980	10,285,608	29,900,596	2.9070	2.850	2.850	2.860	2.850	2.980	10,285,608	2.9070	-2.06%
2024-05-30	0	2.910	2.910	2.920	2.910	2.980	6,456,000	18,920,170	2.9306	2.910	2.910	2.920	2.910	2.980	6,456,000	2.9306	-1.69%
2024-05-29	0	2.960	2.950	2.960	2.940	2.990	8,786,030	25,945,182	2.9530	2.960	2.950	2.960	2.940	2.990	8,786,030	2.9530	-0.34%
2024-05-28	0	2.970	2.960	2.970	2.950	3.030	5,821,250	17,375,440	2.9848	2.970	2.960	2.970	2.950	3.030	5,821,250	2.9848	0.00%
2024-05-27	0	2.970	2.960	2.970	2.910	3.000	7,410,088	21,892,311	2.9544	2.970	2.960	2.970	2.910	3.000	7,410,088	2.9544	-0.34%
2024-05-24	0	2.980	2.970	2.980	2.950	3.040	11,233,288	33,483,900	2.9808	2.980	2.970	2.980	2.950	3.040	11,233,288	2.9808	-2.30%
2024-05-23	0	3.050	3.030	3.050	3.010	3.110	17,032,717	51,896,198	3.0469	3.050	3.030	3.050	3.010	3.110	17,032,717	3.0469	-2.56%
2024-05-22	0	3.130	3.120	3.130	3.100	3.170	6,561,500	20,504,355	3.1249	3.130	3.120	3.130	3.100	3.170	6,561,500	3.1249	0.32%
2024-05-21	0	3.120	3.120	3.140	3.120	3.220	10,181,140	32,091,389	3.1520	3.120	3.120	3.140	3.120	3.220	10,181,140	3.1520	-2.80%
2024-05-20	0	3.210	3.200	3.210	3.150	3.270	35,973,087	115,908,119	3.2221	3.210	3.200	3.210	3.150	3.270	35,973,087	3.2221	3.55%
2024-05-17	0	3.100	3.080	3.100	3.040	3.120	11,487,834	35,357,675	3.0778	3.100	3.080	3.100	3.040	3.120	11,487,834	3.0778	-0.32%
2024-05-16	0	3.110	3.090	3.110	3.080	3.140	14,330,231	44,563,976	3.1098	3.110	3.090	3.110	3.080	3.140	14,330,231	3.1098	1.30%
2024-05-14	0	3.070	3.050	3.070	3.010	3.170	26,558,117	81,187,665	3.0570	3.070	3.050	3.070	3.010	3.170	26,558,117	3.0570	-2.54%
2024-05-13	0	3.150	3.140	3.150	2.870	3.150	34,488,699	105,779,094	3.0671	3.150	3.140	3.150	2.870	3.150	34,488,699	3.0671	8.62%
2024-05-10	0	2.900	2.900	2.910	2.860	3.010	26,422,544	76,967,291	2.9129	2.900	2.900	2.910	2.860	3.010	26,422,544	2.9129	-1.36%
2024-05-09	0	2.940	2.930	2.940	2.840	2.950	9,076,849	26,375,160	2.9058	2.940	2.930	2.940	2.840	2.950	9,076,849	2.9058	2.80%
2024-05-08	0	2.860	2.850	2.860	2.840	2.910	11,475,800	32,887,826	2.8658	2.860	2.850	2.860	2.840	2.910	11,475,800	2.8658	0.00%
2024-05-07	0	2.860	2.850	2.860	2.830	2.910	11,540,889	32,925,158	2.8529	2.860	2.850	2.860	2.830	2.910	11,540,889	2.8529	-1.38%
2024-05-06	0	2.900	2.880	2.900	2.850	3.010	23,789,126	68,934,078	2.8977	2.900	2.880	2.900	2.850	3.010	23,789,126	2.8977	-3.97%
2024-05-03	0	3.020	3.010	3.020	2.920	3.030	14,257,844	42,595,298	2.9875	3.020	3.010	3.020	2.920	3.030	14,257,844	2.9875	2.72%
2024-05-02	0	2.940	2.930	2.940	2.880	2.970	9,932,294	29,139,889	2.9339	2.940	2.930	2.940	2.880	2.970	9,932,294	2.9339	1.73%
2024-04-30	0	2.890	2.890	2.900	2.870	2.980	8,861,000	25,753,651	2.9064	2.890	2.890	2.900	2.870	2.980	8,861,000	2.9064	-2.36%
2024-04-29	0	2.960	2.940	2.960	2.890	3.030	17,698,882	52,624,878	2.9733	2.960	2.940	2.960	2.890	3.030	17,698,882	2.9733	3.50%
2024-04-26	0	2.860	2.850	2.860	2.800	2.890	10,039,350	28,617,775	2.8506	2.860	2.850	2.860	2.800	2.890	10,039,350	2.8506	2.14%
2024-04-25	0	2.800	2.790	2.800	2.780	2.850	8,382,250	23,586,259	2.8138	2.800	2.790	2.800	2.780	2.850	8,382,250	2.8138	-2.10%
2024-04-24	0	2.860	2.850	2.860	2.760	2.870	11,250,201	31,812,600	2.8277	2.860	2.850	2.860	2.760	2.870	11,250,201	2.8277	3.62%
2024-04-23	0	2.760	2.750	2.760	2.700	2.770	7,149,763	19,638,576	2.7467	2.760	2.750	2.760	2.700	2.770	7,149,763	2.7467	1.85%
2024-04-22	0	2.710	2.700	2.710	2.600	2.730	6,168,587	16,610,864	2.6928	2.710	2.700	2.710	2.600	2.730	6,168,587	2.6928	3.83%
2024-04-19	0	2.610	2.610	2.620	2.610	2.670	6,342,526	16,649,111	2.6250	2.610	2.610	2.620	2.610	2.670	6,342,526	2.6250	-2.61%
2024-04-18	0	2.680	2.660	2.680	2.570	2.730	10,807,340	28,874,630	2.6718	2.680	2.660	2.680	2.570	2.730	10,807,340	2.6718	4.28%
2024-04-17	0	2.570	2.560	2.570	2.530	2.650	12,937,276	33,324,305	2.5758	2.570	2.560	2.570	2.530	2.650	12,937,276	2.5758	-1.91%
2024-04-16	0	2.620	2.620	2.630	2.600	2.800	19,774,250	52,963,567	2.6784	2.620	2.620	2.630	2.600	2.800	19,774,250	2.6784	-6.76%
2024-04-15	0	2.810	2.800	2.810	2.800	2.860	20,371,750	57,447,295	2.8199	2.810	2.800	2.810	2.800	2.860	20,371,750	2.8199	-1.40%
2024-04-12	0	2.850	2.840	2.850	2.810	2.870	11,995,750	34,193,477	2.8505	2.850	2.840	2.850	2.810	2.870	11,995,750	2.8505	-0.35%
2024-04-11	0	2.860	2.860	2.870	2.850	2.940	17,765,915	51,137,810	2.8784	2.860	2.860	2.870	2.850	2.940	17,765,915	2.8784	-2.72%
2024-04-10	0	2.940	2.930	2.940	2.880	3.000	16,755,073	49,233,400	2.9384	2.940	2.930	2.940	2.880	3.000	16,755,073	2.9384	-0.68%
2024-04-09	0	2.960	2.950	2.960	2.670	2.960	54,783,058	157,765,681	2.8798	2.960	2.950	2.960	2.670	2.960	54,783,058	2.8798	10.86%
2024-04-08	0	2.670	2.660	2.670	2.510	2.680	31,109,160	81,196,025	2.6100	2.670	2.660	2.670	2.510	2.680	31,109,160	2.6100	5.53%
2024-04-05	0	2.530	2.530	2.540	2.410	2.560	11,330,750	28,220,407	2.4906	2.530	2.530	2.540	2.410	2.560	11,330,750	2.4906	2.02%
2024-04-03	0	2.480	2.470	2.480	2.450	2.490	7,167,428	17,687,704	2.4678	2.480	2.470	2.480	2.450	2.490	7,167,428	2.4678	0.81%
2024-04-02	0	2.460	2.450	2.460	2.390	2.510	15,199,500	37,380,112	2.4593	2.460	2.450	2.460	2.390	2.510	15,199,500	2.4593	2.93%
2024-03-28	0	2.390	2.370	2.390	2.350	2.400	6,627,500	15,730,545	2.3735	2.390	2.370	2.390	2.350	2.400	6,627,500	2.3735	0.84%
2024-03-27	0	2.370	2.360	2.370	2.360	2.410	6,258,000	14,906,915	2.3821	2.370	2.360	2.370	2.360	2.410	6,258,000	2.3821	-1.66%
2024-03-26	0	2.410	2.400	2.410	2.340	2.430	9,484,605	22,703,024	2.3937	2.410	2.400	2.410	2.340	2.430	9,484,605	2.3937	2.55%
2024-03-25	0	2.350	2.350	2.360	2.330	2.380	4,619,238	10,876,561	2.3546	2.350	2.350	2.360	2.330	2.380	4,619,238	2.3546	0.00%
2024-03-22	0	2.350	2.350	2.360	2.320	2.400	4,588,500	10,807,390	2.3553	2.350	2.350	2.360	2.320	2.400	4,588,500	2.3553	-1.26%
2024-03-21	0	2.380	2.370	2.380	2.320	2.400	7,456,038	17,678,476	2.3710	2.380	2.370	2.380	2.320	2.400	7,456,038	2.3710	3.03%
2024-03-20	0	2.310	2.310	2.320	2.290	2.330	3,815,500	8,822,878	2.3124	2.310	2.310	2.320	2.290	2.330	3,815,500	2.3124	-0.43%
2024-03-19	0	2.320	2.310	2.320	2.300	2.360	5,805,812	13,519,730	2.3287	2.320	2.310	2.320	2.300	2.360	5,805,812	2.3287	-0.43%
2024-03-18	0	2.330	2.330	2.340	2.290	2.340	4,845,513	11,211,224	2.3137	2.330	2.330	2.340	2.290	2.340	4,845,513	2.3137	0.43%
2024-03-15	0	2.320	2.320	2.330	2.270	2.320	9,798,500	22,575,660	2.3040	2.320	2.320	2.330	2.270	2.320	9,798,500	2.3040	-0.43%
2024-03-14	0	2.330	2.320	2.330	2.310	2.380	6,510,149	15,229,641	2.3394	2.330	2.320	2.330	2.310	2.380	6,510,149	2.3394	-1.27%
2024-03-13	0	2.360	2.360	2.370	2.350	2.400	5,634,505	13,381,900	2.3750	2.360	2.360	2.370	2.350	2.400	5,634,505	2.3750	-0.84%
2024-03-12	0	2.380	2.370	2.380	2.350	2.410	13,920,997	33,084,797	2.3766	2.380	2.370	2.380	2.350	2.410	13,920,997	2.3766	0.85%
2024-03-11	0	2.360	2.350	2.360	2.300	2.360	8,375,500	19,570,512	2.3366	2.360	2.350	2.360	2.300	2.360	8,375,500	2.3366	2.61%
2024-03-08	0	2.300	2.300	2.310	2.270	2.310	4,524,500	10,354,670	2.2886	2.300	2.300	2.310	2.270	2.310	4,524,500	2.2886	1.32%
2024-03-07	0	2.270	2.270	2.280	2.240	2.350	9,980,500	22,582,159	2.2626	2.270	2.270	2.280	2.240	2.350	9,980,500	2.2626	-0.44%
2024-03-06	0	2.280	2.270	2.280	2.260	2.300	5,015,154	11,446,647	2.2824	2.280	2.270	2.280	2.260	2.300	5,015,154	2.2824	0.88%
2024-03-05	0	2.260	2.260	2.270	2.250	2.290	9,914,657	22,441,779	2.2635	2.260	2.260	2.270	2.250	2.290	9,914,657	2.2635	-1.31%
2024-03-04	0	2.290	2.290	2.300	2.280	2.370	11,948,763	27,548,765	2.3056	2.290	2.290	2.300	2.280	2.370	11,948,763	2.3056	-3.38%
2024-03-01	0	2.370	2.370	2.380	2.360	2.440	7,586,631	18,166,056	2.3945	2.370	2.370	2.380	2.360	2.440	7,586,631	2.3945	-0.84%
2024-02-29	0	2.390	2.390	2.400	2.350	2.410	5,989,450	14,338,450	2.3940	2.390	2.390	2.400	2.350	2.410	5,989,450	2.3940	1.27%
2024-02-28	0	2.360	2.360	2.370	2.350	2.430	7,580,947	18,132,232	2.3918	2.360	2.360	2.370	2.350	2.430	7,580,947	2.3918	-2.07%
2024-02-27	0	2.410	2.390	2.410	2.340	2.460	17,824,257	42,300,862	2.3732	2.410	2.390	2.410	2.340	2.460	17,824,257	2.3732	-1.63%
2024-02-26	0	2.450	2.450	2.460	2.440	2.490	5,266,750	12,950,728	2.4590	2.450	2.450	2.460	2.440	2.490	5,266,750	2.4590	-0.81%
2024-02-23	0	2.470	2.460	2.470	2.430	2.510	8,011,581	19,776,772	2.4685	2.470	2.460	2.470	2.430	2.510	8,011,581	2.4685	-0.40%
2024-02-22	0	2.480	2.470	2.480	2.440	2.520	8,991,258	22,164,696	2.4651	2.480	2.470	2.480	2.440	2.520	8,991,258	2.4651	-1.20%
2024-02-21	0	2.510	2.500	2.510	2.470	2.540	9,527,717	23,902,981	2.5088	2.510	2.500	2.510	2.470	2.540	9,527,717	2.5088	0.80%
2024-02-20	0	2.490	2.480	2.490	2.460	2.540	5,500,613	13,644,876	2.4806	2.490	2.480	2.490	2.460	2.540	5,500,613	2.4806	-1.19%
2024-02-19	0	2.520	2.510	2.520	2.450	2.560	13,821,136	34,336,692	2.4844	2.520	2.510	2.520	2.450	2.560	13,821,136	2.4844	-0.79%
2024-02-16	0	2.540	2.530	2.540	2.430	2.550	6,544,000	16,474,699	2.5175	2.540	2.530	2.540	2.430	2.550	6,544,000	2.5175	2.83%
2024-02-15	0	2.470	2.460	2.470	2.430	2.530	6,254,304	15,381,764	2.4594	2.470	2.460	2.470	2.430	2.530	6,254,304	2.4594	-0.80%
2024-02-14	0	2.490	2.490	2.500	2.460	2.530	6,760,503	16,850,879	2.4925	2.490	2.490	2.500	2.460	2.530	6,760,503	2.4925	-1.19%
2024-02-09	0	2.520	2.510	2.520	2.480	2.540	4,329,000	10,881,210	2.5136	2.520	2.510	2.520	2.480	2.540	4,329,000	2.5136	-0.79%
2024-02-08	0	2.540	2.540	2.550	2.440	2.590	16,609,245	42,088,503	2.5340	2.540	2.540	2.550	2.440	2.590	16,609,245	2.5340	4.10%
2024-02-07	0	2.440	2.430	2.440	2.390	2.460	12,472,177	30,232,886	2.4240	2.440	2.430	2.440	2.390	2.460	12,472,177	2.4240	2.52%
2024-02-06	0	2.380	2.380	2.390	2.300	2.400	7,194,409	17,044,315	2.3691	2.380	2.380	2.390	2.300	2.400	7,194,409	2.3691	3.48%
2024-02-05	0	2.300	2.290	2.300	2.240	2.330	6,133,733	13,990,009	2.2808	2.300	2.290	2.300	2.240	2.330	6,133,733	2.2808	0.44%
2024-02-02	0	2.290	2.290	2.310	2.260	2.400	9,168,500	21,254,300	2.3182	2.290	2.290	2.310	2.260	2.400	9,168,500	2.3182	1.33%
2024-02-01	0	2.260	2.260	2.270	2.180	2.290	9,978,666	22,473,558	2.2522	2.260	2.260	2.270	2.180	2.290	9,978,666	2.2522	2.73%
2024-01-31	0	2.200	2.200	2.210	2.180	2.300	10,479,250	23,279,032	2.2214	2.200	2.200	2.210	2.180	2.300	10,479,250	2.2214	-3.93%
2024-01-30	0	2.290	2.280	2.290	2.280	2.350	4,642,000	10,709,902	2.3072	2.290	2.280	2.290	2.280	2.350	4,642,000	2.3072	-3.38%
2024-01-29	0	2.370	2.360	2.370	2.360	2.440	4,598,000	10,971,804	2.3862	2.370	2.360	2.370	2.360	2.440	4,598,000	2.3862	-1.66%
2024-01-26	0	2.410	2.400	2.410	2.350	2.440	10,786,611	25,956,723	2.4064	2.410	2.400	2.410	2.350	2.440	10,786,611	2.4064	2.12%
2024-01-25	0	2.360	2.350	2.360	2.290	2.380	5,216,207	12,222,260	2.3431	2.360	2.350	2.360	2.290	2.380	5,216,207	2.3431	0.85%
2024-01-24	0	2.340	2.320	2.340	2.240	2.340	7,616,250	17,407,525	2.2856	2.340	2.320	2.340	2.240	2.340	7,616,250	2.2856	4.46%
2024-01-23	0	2.240	2.230	2.240	2.150	2.270	6,394,038	14,285,113	2.2341	2.240	2.230	2.240	2.150	2.270	6,394,038	2.2341	2.75%
2024-01-22	0	2.180	2.170	2.180	2.150	2.260	11,893,576	25,944,068	2.1814	2.180	2.170	2.180	2.150	2.260	11,893,576	2.1814	-3.54%
2024-01-19	0	2.260	2.260	2.270	2.240	2.300	5,373,000	12,123,310	2.2563	2.260	2.260	2.270	2.240	2.300	5,373,000	2.2563	0.44%
2024-01-18	0	2.250	2.250	2.270	2.200	2.270	7,388,000	16,523,710	2.2366	2.250	2.250	2.270	2.200	2.270	7,388,000	2.2366	0.90%
2024-01-17	0	2.230	2.230	2.240	2.190	2.300	15,256,018	33,994,844	2.2283	2.230	2.230	2.240	2.190	2.300	15,256,018	2.2283	-3.04%
2024-01-16	0	2.300	2.290	2.300	2.290	2.360	6,403,250	14,788,372	2.3095	2.300	2.290	2.300	2.290	2.360	6,403,250	2.3095	-1.29%
2024-01-15	0	2.330	2.330	2.340	2.290	2.360	4,896,622	11,396,900	2.3275	2.330	2.330	2.340	2.290	2.360	4,896,622	2.3275	-0.85%
2024-01-12	0	2.350	2.340	2.350	2.330	2.380	3,166,000	7,441,287	2.3504	2.350	2.340	2.350	2.330	2.380	3,166,000	2.3504	0.00%
2024-01-11	0	2.350	2.350	2.360	2.310	2.390	3,749,335	8,817,943	2.3519	2.350	2.350	2.360	2.310	2.390	3,749,335	2.3519	0.43%
2024-01-10	0	2.340	2.330	2.340	2.320	2.380	3,221,000	7,548,450	2.3435	2.340	2.330	2.340	2.320	2.380	3,221,000	2.3435	-1.68%
2024-01-09	0	2.380	2.360	2.380	2.340	2.390	3,097,000	7,328,035	2.3662	2.380	2.360	2.380	2.340	2.390	3,097,000	2.3662	1.28%
2024-01-08	0	2.350	2.340	2.350	2.310	2.400	7,504,008	17,565,920	2.3409	2.350	2.340	2.350	2.310	2.400	7,504,008	2.3409	-1.26%
2024-01-05	0	2.380	2.370	2.380	2.360	2.420	4,863,517	11,616,334	2.3885	2.380	2.370	2.380	2.360	2.420	4,863,517	2.3885	-1.24%
2024-01-04	0	2.410	2.400	2.410	2.360	2.430	6,888,000	16,488,910	2.3939	2.410	2.400	2.410	2.360	2.430	6,888,000	2.3939	0.42%
2024-01-03	0	2.400	2.400	2.410	2.400	2.490	8,345,103	20,168,630	2.4168	2.400	2.400	2.410	2.400	2.490	8,345,103	2.4168	-3.61%
2024-01-02	0	2.490	2.470	2.490	2.440	2.530	7,817,000	19,374,810	2.4785	2.490	2.470	2.490	2.440	2.530	7,817,000	2.4785	0.81%
2023-12-29	0	2.470	2.460	2.470	2.450	2.510	5,304,000	13,114,700	2.4726	2.470	2.460	2.470	2.450	2.510	5,304,000	2.4726	-0.40%
2023-12-28	0	2.480	2.480	2.490	2.390	2.490	10,421,276	25,665,116	2.4628	2.480	2.480	2.490	2.390	2.490	10,421,276	2.4628	3.77%
2023-12-27	0	2.390	2.380	2.390	2.340	2.420	11,311,017	26,839,714	2.3729	2.390	2.380	2.390	2.340	2.420	11,311,017	2.3729	0.42%
2023-12-22	0	2.380	2.380	2.390	2.340	2.470	12,159,771	28,936,221	2.3797	2.380	2.380	2.390	2.340	2.470	12,159,771	2.3797	-2.06%
2023-12-21	0	2.430	2.420	2.430	2.330	2.450	12,173,126	29,074,114	2.3884	2.430	2.420	2.430	2.330	2.450	12,173,126	2.3884	2.10%
2023-12-20	0	2.380	2.370	2.380	2.290	2.390	13,745,222	32,492,601	2.3639	2.380	2.370	2.380	2.290	2.390	13,745,222	2.3639	3.48%
2023-12-19	0	2.300	2.290	2.300	2.250	2.310	7,552,000	17,213,045	2.2793	2.300	2.290	2.300	2.250	2.310	7,552,000	2.2793	0.88%
2023-12-18	0	2.280	2.270	2.280	2.250	2.320	25,934,000	59,496,620	2.2942	2.280	2.270	2.280	2.250	2.320	25,934,000	2.2942	-0.44%
2023-12-15	0	2.290	2.290	2.300	2.260	2.350	33,133,364	76,122,416	2.2975	2.290	2.290	2.300	2.260	2.350	33,133,364	2.2975	1.33%
2023-12-14	0	2.260	2.260	2.280	2.240	2.300	12,945,721	29,327,624	2.2654	2.260	2.260	2.280	2.240	2.300	12,945,721	2.2654	1.35%
2023-12-13	0	2.230	2.230	2.240	2.210	2.290	12,020,776	26,791,353	2.2288	2.230	2.230	2.240	2.210	2.290	12,020,776	2.2288	-2.62%
2023-12-12	0	2.290	2.280	2.290	2.260	2.300	8,987,644	20,458,684	2.2763	2.290	2.280	2.290	2.260	2.300	8,987,644	2.2763	-0.43%
2023-12-11	0	2.300	2.290	2.300	2.240	2.310	11,105,600	25,222,718	2.2712	2.300	2.290	2.300	2.240	2.310	11,105,600	2.2712	-0.43%
2023-12-08	0	2.310	2.290	2.310	2.290	2.340	7,756,000	17,934,170	2.3123	2.310	2.290	2.310	2.290	2.340	7,756,000	2.3123	0.00%
2023-12-07	0	2.310	2.300	2.310	2.260	2.340	8,991,338	20,581,116	2.2890	2.310	2.300	2.310	2.260	2.340	8,991,338	2.2890	0.00%
2023-12-06	0	2.310	2.300	2.310	2.240	2.350	15,681,039	36,178,600	2.3072	2.310	2.300	2.310	2.240	2.350	15,681,039	2.3072	2.21%
2023-12-05	0	2.260	2.250	2.260	2.250	2.300	10,264,843	23,269,483	2.2669	2.260	2.250	2.260	2.250	2.300	10,264,843	2.2669	-1.31%
2023-12-04	0	2.290	2.280	2.290	2.270	2.350	11,573,588	26,473,783	2.2874	2.290	2.280	2.290	2.270	2.350	11,573,588	2.2874	0.00%
2023-12-01	0	2.290	2.280	2.290	2.260	2.350	17,455,660	40,074,614	2.2958	2.290	2.280	2.290	2.260	2.350	17,455,660	2.2958	-1.29%
2023-11-30	0	2.320	2.310	2.320	2.270	2.350	22,206,000	51,174,419	2.3045	2.320	2.310	2.320	2.270	2.350	22,206,000	2.3045	-0.43%
2023-11-29	0	2.330	2.330	2.340	2.310	2.450	27,267,017	64,101,673	2.3509	2.330	2.330	2.340	2.310	2.450	27,267,017	2.3509	-4.90%
2023-11-28	0	2.450	2.450	2.460	2.450	2.510	8,110,500	20,081,240	2.4760	2.450	2.450	2.460	2.450	2.510	8,110,500	2.4760	-2.39%
2023-11-27	0	2.510	2.510	2.520	2.490	2.550	8,013,776	20,111,720	2.5096	2.510	2.510	2.520	2.490	2.550	8,013,776	2.5096	-1.18%
2023-11-24	0	2.540	2.540	2.550	2.540	2.610	5,241,250	13,405,153	2.5576	2.540	2.540	2.550	2.540	2.610	5,241,250	2.5576	-1.55%
2023-11-23	0	2.580	2.580	2.590	2.530	2.600	6,090,000	15,606,090	2.5626	2.580	2.580	2.590	2.530	2.600	6,090,000	2.5626	0.78%
2023-11-22	0	2.560	2.550	2.560	2.550	2.590	4,513,925	11,574,924	2.5643	2.560	2.550	2.560	2.550	2.590	4,513,925	2.5643	-0.78%
2023-11-21	0	2.580	2.570	2.580	2.550	2.650	12,939,493	33,715,648	2.6056	2.580	2.570	2.580	2.550	2.650	12,939,493	2.6056	0.39%
2023-11-20	0	2.570	2.560	2.570	2.500	2.590	11,404,513	29,054,789	2.5477	2.570	2.560	2.570	2.500	2.590	11,404,513	2.5477	1.58%
2023-11-17	0	2.530	2.520	2.530	2.500	2.590	16,743,608	42,444,167	2.5349	2.530	2.520	2.530	2.500	2.590	16,743,608	2.5349	-2.32%
2023-11-16	0	2.590	2.590	2.600	2.580	2.680	9,929,000	25,919,620	2.6105	2.590	2.590	2.600	2.580	2.680	9,929,000	2.6105	-3.36%
2023-11-15	0	2.680	2.660	2.680	2.590	2.730	31,232,127	82,583,140	2.6442	2.680	2.660	2.680	2.590	2.730	31,232,127	2.6442	1.13%
2023-11-14	0	2.650	2.640	2.650	2.600	2.660	4,372,262	11,514,303	2.6335	2.650	2.640	2.650	2.600	2.660	4,372,262	2.6335	1.15%
2023-11-13	0	2.620	2.620	2.640	2.590	2.650	7,804,079	20,373,826	2.6107	2.620	2.620	2.640	2.590	2.650	7,804,079	2.6107	0.38%
2023-11-10	0	2.610	2.610	2.620	2.550	2.700	23,811,449	61,999,442	2.6038	2.610	2.610	2.620	2.550	2.700	23,811,449	2.6038	-4.04%
2023-11-09	0	2.720	2.720	2.730	2.710	2.750	5,583,553	15,216,666	2.7253	2.720	2.720	2.730	2.710	2.750	5,583,553	2.7253	-1.45%
2023-11-08	0	2.760	2.750	2.760	2.720	2.830	13,691,776	37,984,855	2.7743	2.760	2.750	2.760	2.720	2.830	13,691,776	2.7743	-3.16%
2023-11-07	0	2.850	2.840	2.850	2.820	2.920	10,929,596	31,285,120	2.8624	2.850	2.840	2.850	2.820	2.920	10,929,596	2.8624	-2.40%
2023-11-06	0	2.920	2.920	2.930	2.750	2.940	15,683,500	45,354,933	2.8919	2.920	2.920	2.930	2.750	2.940	15,683,500	2.8919	6.96%
2023-11-03	0	2.730	2.730	2.740	2.670	2.750	9,002,175	24,445,013	2.7155	2.730	2.730	2.740	2.670	2.750	9,002,175	2.7155	3.41%
2023-11-02	0	2.640	2.640	2.650	2.630	2.710	7,579,258	20,189,318	2.6638	2.640	2.640	2.650	2.630	2.710	7,579,258	2.6638	-1.49%
2023-11-01	0	2.680	2.670	2.680	2.650	2.740	4,481,000	11,977,333	2.6729	2.680	2.670	2.680	2.650	2.740	4,481,000	2.6729	-1.11%
2023-10-31	0	2.710	2.700	2.710	2.690	2.760	4,756,518	12,897,893	2.7116	2.710	2.700	2.710	2.690	2.760	4,756,518	2.7116	-2.17%
2023-10-30	0	2.770	2.760	2.770	2.740	2.810	5,823,000	16,134,674	2.7709	2.770	2.760	2.770	2.740	2.810	5,823,000	2.7709	0.00%
2023-10-27	0	2.770	2.750	2.770	2.690	2.770	11,050,018	30,350,851	2.7467	2.770	2.750	2.770	2.690	2.770	11,050,018	2.7467	2.59%
2023-10-26	0	2.700	2.690	2.700	2.670	2.730	3,927,500	10,561,745	2.6892	2.700	2.690	2.700	2.670	2.730	3,927,500	2.6892	0.00%
2023-10-25	0	2.700	2.700	2.710	2.680	2.760	4,461,604	12,131,736	2.7191	2.700	2.700	2.710	2.680	2.760	4,461,604	2.7191	1.12%
2023-10-24	0	2.670	2.670	2.680	2.620	2.710	4,112,479	10,962,457	2.6657	2.670	2.670	2.680	2.620	2.710	4,112,479	2.6657	-0.74%
2023-10-20	0	2.690	2.680	2.690	2.660	2.720	4,639,050	12,507,050	2.6960	2.690	2.680	2.690	2.660	2.720	4,639,050	2.6960	0.00%
2023-10-19	0	2.690	2.690	2.700	2.650	2.730	9,774,000	26,168,146	2.6773	2.690	2.690	2.700	2.650	2.730	9,774,000	2.6773	-0.74%
2023-10-18	0	2.710	2.710	2.720	2.700	2.780	7,566,052	20,589,323	2.7213	2.710	2.710	2.720	2.700	2.780	7,566,052	2.7213	-1.81%
2023-10-17	0	2.760	2.740	2.760	2.740	2.800	6,171,320	17,082,321	2.7680	2.760	2.740	2.760	2.740	2.800	6,171,320	2.7680	0.36%
2023-10-16	0	2.750	2.740	2.750	2.730	2.850	9,483,294	26,176,001	2.7602	2.750	2.740	2.750	2.730	2.850	9,483,294	2.7602	-1.79%
2023-10-13	0	2.800	2.800	2.810	2.780	2.900	21,824,829	61,411,097	2.8138	2.800	2.800	2.810	2.780	2.900	21,824,829	2.8138	-4.11%
2023-10-12	0	2.920	2.910	2.920	2.890	2.950	6,611,500	19,262,483	2.9135	2.920	2.910	2.920	2.890	2.950	6,611,500	2.9135	0.34%
2023-10-11	0	2.910	2.900	2.910	2.900	2.980	6,224,002	18,217,983	2.9271	2.910	2.900	2.910	2.900	2.980	6,224,002	2.9271	-1.02%
2023-10-10	0	2.940	2.940	2.950	2.900	2.980	7,686,581	22,598,597	2.9400	2.940	2.940	2.950	2.900	2.980	7,686,581	2.9400	0.68%
2023-10-09	0	2.920	2.910	2.920	2.920	2.990	5,734,700	16,856,652	2.9394	2.920	2.910	2.920	2.920	2.990	5,734,700	2.9394	-1.68%
2023-10-06	0	2.970	2.960	2.970	2.950	3.010	9,640,500	28,685,575	2.9755	2.970	2.960	2.970	2.950	3.010	9,640,500	2.9755	1.02%
2023-10-05	0	2.940	2.930	2.940	2.930	3.020	3,324,500	9,865,455	2.9675	2.940	2.930	2.940	2.930	3.020	3,324,500	2.9675	-1.34%
2023-10-04	0	2.980	2.960	2.980	2.940	3.000	5,551,316	16,447,175	2.9628	2.980	2.960	2.980	2.940	3.000	5,551,316	2.9628	-1.65%
2023-10-03	0	3.030	3.030	3.040	2.950	3.050	8,055,000	24,146,184	2.9977	3.030	3.030	3.040	2.950	3.050	8,055,000	2.9977	-1.62%
2023-09-29	0	3.080	3.080	3.090	3.000	3.120	5,566,044	17,093,472	3.0710	3.080	3.080	3.090	3.000	3.120	5,566,044	3.0710	2.67%
2023-09-28	0	3.000	3.000	3.010	2.980	3.100	9,959,250	29,979,150	3.0102	3.000	3.000	3.010	2.980	3.100	9,959,250	3.0102	-1.64%
2023-09-27	0	3.050	3.040	3.050	3.000	3.060	4,521,267	13,722,163	3.0350	3.050	3.040	3.050	3.000	3.060	4,521,267	3.0350	1.67%
2023-09-26	0	3.000	2.990	3.000	3.000	3.040	8,393,800	25,299,083	3.0140	3.000	2.990	3.000	3.000	3.040	8,393,800	3.0140	-0.99%
2023-09-25	0	3.030	3.030	3.040	3.010	3.100	10,218,000	30,978,780	3.0318	3.030	3.030	3.040	3.010	3.100	10,218,000	3.0318	-1.94%
2023-09-22	0	3.090	3.090	3.100	3.020	3.100	5,719,280	17,474,438	3.0554	3.090	3.090	3.100	3.020	3.100	5,719,280	3.0554	0.98%
2023-09-21	0	3.060	3.050	3.060	3.050	3.090	6,506,989	19,927,026	3.0624	3.060	3.050	3.060	3.050	3.090	6,506,989	3.0624	-0.65%
2023-09-20	0	3.080	3.070	3.080	3.070	3.130	8,355,552	25,811,599	3.0892	3.080	3.070	3.080	3.070	3.130	8,355,552	3.0892	-0.96%
2023-09-19	0	3.110	3.110	3.120	3.100	3.140	4,772,000	14,863,229	3.1147	3.110	3.110	3.120	3.100	3.140	4,772,000	3.1147	0.00%
2023-09-18	0	3.110	3.110	3.120	3.050	3.140	8,467,855	26,230,416	3.0976	3.110	3.110	3.120	3.050	3.140	8,467,855	3.0976	-0.64%
2023-09-15	0	3.130	3.130	3.140	3.120	3.160	4,973,198	15,600,939	3.1370	3.130	3.130	3.140	3.120	3.160	4,973,198	3.1370	0.32%
2023-09-14	0	3.120	3.110	3.120	3.110	3.190	7,408,298	23,182,237	3.1292	3.120	3.110	3.120	3.110	3.190	7,408,298	3.1292	-1.58%
2023-09-13	0	3.170	3.160	3.170	3.160	3.210	4,016,850	12,770,524	3.1792	3.170	3.160	3.170	3.160	3.210	4,016,850	3.1792	0.32%
2023-09-12	0	3.160	3.150	3.160	3.080	3.180	5,413,737	17,023,092	3.1444	3.160	3.150	3.160	3.080	3.180	5,413,737	3.1444	0.64%
2023-09-11	0	3.140	3.130	3.140	3.070	3.150	11,578,750	35,979,828	3.1074	3.140	3.130	3.140	3.070	3.150	11,578,750	3.1074	0.00%
2023-09-07	0	3.140	3.140	3.150	3.100	3.170	9,928,157	31,058,561	3.1283	3.140	3.140	3.150	3.100	3.170	9,928,157	3.1283	-0.95%
2023-09-06	0	3.170	3.170	3.180	3.150	3.200	8,321,867	26,434,506	3.1765	3.170	3.170	3.180	3.150	3.200	8,321,867	3.1765	-1.25%
2023-09-05	0	3.210	3.200	3.210	3.180	3.230	8,225,872	26,344,555	3.2026	3.210	3.200	3.210	3.180	3.230	8,225,872	3.2026	-1.23%
2023-09-04	0	3.250	3.250	3.260	3.170	3.270	9,140,000	29,602,339	3.2388	3.250	3.250	3.260	3.170	3.270	9,140,000	3.2388	2.85%
2023-08-31	0	3.160	3.150	3.160	3.140	3.230	8,932,236	28,311,729	3.1696	3.160	3.150	3.160	3.140	3.230	8,932,236	3.1696	-0.94%
2023-08-30	0	3.190	3.180	3.190	3.190	3.300	7,370,989	23,814,805	3.2309	3.190	3.180	3.190	3.190	3.300	7,370,989	3.2309	-1.85%
2023-08-29	0	3.250	3.240	3.250	3.190	3.270	6,416,500	20,802,610	3.2420	3.250	3.240	3.250	3.190	3.270	6,416,500	3.2420	1.56%
2023-08-28	0	3.200	3.200	3.220	3.200	3.310	5,561,052	18,043,481	3.2446	3.200	3.200	3.220	3.200	3.310	5,561,052	3.2446	-0.31%
2023-08-25	0	3.210	3.210	3.230	3.200	3.310	12,287,000	39,730,424	3.2335	3.210	3.210	3.230	3.200	3.310	12,287,000	3.2335	-2.73%
2023-08-24	0	3.300	3.290	3.300	3.210	3.320	7,930,570	26,009,904	3.2797	3.300	3.290	3.300	3.210	3.320	7,930,570	3.2797	3.12%
2023-08-23	0	3.200	3.190	3.200	3.160	3.250	9,694,250	30,977,730	3.1955	3.200	3.190	3.200	3.160	3.250	9,694,250	3.1955	-1.23%
2023-08-22	0	3.240	3.230	3.240	3.160	3.280	13,962,381	44,875,273	3.2140	3.240	3.230	3.240	3.160	3.280	13,962,381	3.2140	3.18%
2023-08-21	0	3.140	3.130	3.140	3.120	3.240	16,351,717	51,817,353	3.1689	3.140	3.130	3.140	3.120	3.240	16,351,717	3.1689	-3.38%
2023-08-18	0	3.250	3.240	3.250	3.240	3.320	8,116,588	26,519,151	3.2673	3.250	3.240	3.250	3.240	3.320	8,116,588	3.2673	-1.52%
2023-08-17	0	3.300	3.290	3.300	3.190	3.310	10,216,258	33,222,574	3.2519	3.300	3.290	3.300	3.190	3.310	10,216,258	3.2519	0.00%
2023-08-16	0	3.300	3.290	3.300	3.260	3.350	15,603,000	51,308,236	3.2884	3.300	3.290	3.300	3.260	3.350	15,603,000	3.2884	-2.08%
2023-08-15	0	3.370	3.360	3.370	3.300	3.420	11,944,280	39,999,477	3.3488	3.370	3.360	3.370	3.300	3.420	11,944,280	3.3488	-1.46%
2023-08-14	0	3.420	3.400	3.420	3.320	3.450	8,867,366	29,815,464	3.3624	3.420	3.400	3.420	3.320	3.450	8,867,366	3.3624	-0.87%
2023-08-11	0	3.450	3.430	3.450	3.430	3.530	6,248,996	21,559,956	3.4501	3.450	3.430	3.450	3.430	3.530	6,248,996	3.4501	-1.99%
2023-08-10	0	3.520	3.510	3.520	3.440	3.520	4,380,227	15,258,760	3.4836	3.520	3.510	3.520	3.440	3.520	4,380,227	3.4836	0.86%
2023-08-09	0	3.490	3.480	3.490	3.420	3.510	5,522,000	19,215,116	3.4797	3.490	3.480	3.490	3.420	3.510	5,522,000	3.4797	-0.57%
2023-08-08	0	3.510	3.510	3.520	3.480	3.630	8,583,759	30,252,321	3.5244	3.510	3.510	3.520	3.480	3.630	8,583,759	3.5244	-1.68%
2023-08-07	0	3.570	3.560	3.570	3.530	3.660	12,093,808	43,088,527	3.5629	3.570	3.560	3.570	3.530	3.660	12,093,808	3.5629	-1.92%
2023-08-04	0	3.640	3.630	3.640	3.600	3.720	8,677,605	31,548,438	3.6356	3.640	3.630	3.640	3.600	3.720	8,677,605	3.6356	-0.82%
2023-08-03	0	3.670	3.660	3.670	3.430	3.730	29,344,951	107,592,186	3.6665	3.670	3.660	3.670	3.430	3.730	29,344,951	3.6665	4.86%
2023-08-02	0	3.500	3.490	3.500	3.460	3.650	11,577,500	40,580,474	3.5051	3.500	3.490	3.500	3.460	3.650	11,577,500	3.5051	-3.31%
2023-08-01	0	3.620	3.600	3.620	3.550	3.630	7,574,151	27,212,919	3.5929	3.620	3.600	3.620	3.550	3.630	7,574,151	3.5929	0.56%
2023-07-31	0	3.600	3.590	3.600	3.590	3.700	14,678,505	53,354,687	3.6349	3.600	3.590	3.600	3.590	3.700	14,678,505	3.6349	0.00%
2023-07-28	0	3.600	3.590	3.600	3.500	3.600	12,242,156	43,821,819	3.5796	3.600	3.590	3.600	3.500	3.600	12,242,156	3.5796	0.56%
2023-07-27	0	3.580	3.570	3.580	3.450	3.580	18,320,900	64,928,038	3.5439	3.580	3.570	3.580	3.450	3.580	18,320,900	3.5439	3.77%
2023-07-26	0	3.450	3.450	3.460	3.350	3.450	9,344,000	31,734,446	3.3962	3.450	3.450	3.460	3.350	3.450	9,344,000	3.3962	1.47%
2023-07-25	0	3.400	3.390	3.400	3.350	3.420	11,657,267	39,573,959	3.3948	3.400	3.390	3.400	3.350	3.420	11,657,267	3.3948	2.41%
2023-07-24	0	3.320	3.300	3.320	3.250	3.370	19,250,675	63,196,689	3.2828	3.320	3.300	3.320	3.250	3.370	19,250,675	3.2828	-1.48%
2023-07-21	0	3.370	3.360	3.370	3.340	3.390	3,159,555	10,606,130	3.3568	3.370	3.360	3.370	3.340	3.390	3,159,555	3.3568	0.60%
2023-07-20	0	3.350	3.340	3.360	3.330	3.400	5,685,044	19,119,225	3.3631	3.350	3.340	3.360	3.330	3.400	5,685,044	3.3631	-0.89%
2023-07-19	0	3.380	3.370	3.380	3.310	3.410	12,876,892	43,172,816	3.3527	3.380	3.370	3.380	3.310	3.410	12,876,892	3.3527	-1.46%
2023-07-18	0	3.430	3.420	3.430	3.340	3.480	10,858,000	36,976,548	3.4055	3.430	3.420	3.430	3.340	3.480	10,858,000	3.4055	-1.44%
2023-07-14	0	3.480	3.470	3.480	3.440	3.520	6,198,333	21,576,278	3.4810	3.480	3.470	3.480	3.440	3.520	6,198,333	3.4810	0.00%
2023-07-13	0	3.480	3.470	3.480	3.440	3.560	18,033,039	63,348,465	3.5129	3.480	3.470	3.480	3.440	3.560	18,033,039	3.5129	1.16%
2023-07-12	0	3.440	3.440	3.450	3.410	3.490	8,832,000	30,543,534	3.4583	3.440	3.440	3.450	3.410	3.490	8,832,000	3.4583	0.00%
2023-07-11	0	3.440	3.440	3.450	3.380	3.520	11,230,312	38,928,602	3.4664	3.440	3.440	3.450	3.380	3.520	11,230,312	3.4664	1.78%
2023-07-10	0	3.380	3.370	3.380	3.310	3.390	6,537,700	21,953,760	3.3580	3.380	3.370	3.380	3.310	3.390	6,537,700	3.3580	3.36%
2023-07-07	0	3.270	3.260	3.270	3.210	3.340	7,275,152	23,757,026	3.2655	3.270	3.260	3.270	3.210	3.340	7,275,152	3.2655	-1.21%
2023-07-06	0	3.310	3.300	3.310	3.260	3.410	10,235,500	33,887,971	3.3108	3.310	3.300	3.310	3.260	3.410	10,235,500	3.3108	-2.93%
2023-07-05	0	3.410	3.400	3.410	3.390	3.460	6,134,000	20,939,891	3.4137	3.410	3.400	3.410	3.390	3.460	6,134,000	3.4137	-1.45%
2023-07-04	0	3.460	3.460	3.470	3.430	3.490	4,635,373	16,024,894	3.4571	3.460	3.460	3.470	3.430	3.490	4,635,373	3.4571	-0.29%
2023-07-03	0	3.470	3.470	3.480	3.360	3.520	11,251,175	38,634,152	3.4338	3.470	3.470	3.480	3.360	3.520	11,251,175	3.4338	3.89%
2023-06-30	0	3.340	3.340	3.350	3.330	3.460	5,928,491	19,945,064	3.3643	3.340	3.340	3.350	3.330	3.460	5,928,491	3.3643	-1.76%
2023-06-29	0	3.400	3.380	3.400	3.360	3.460	4,925,000	16,702,048	3.3913	3.400	3.380	3.400	3.360	3.460	4,925,000	3.3913	-1.45%
2023-06-28	0	3.450	3.450	3.460	3.370	3.470	6,307,539	21,551,351	3.4168	3.450	3.450	3.460	3.370	3.470	6,307,539	3.4168	0.88%
2023-06-27	0	3.420	3.410	3.420	3.320	3.440	5,510,648	18,698,697	3.3932	3.420	3.410	3.420	3.320	3.440	5,510,648	3.3932	0.88%
2023-06-26	0	3.390	3.390	3.400	3.360	3.490	5,947,750	20,207,825	3.3976	3.390	3.390	3.400	3.360	3.490	5,947,750	3.3976	-1.74%
2023-06-23	0	3.450	3.450	3.460	3.410	3.490	8,930,719	30,769,254	3.4453	3.450	3.450	3.460	3.410	3.490	8,930,719	3.4453	-1.99%
2023-06-21	0	3.520	3.500	3.520	3.430	3.570	15,342,786	53,552,887	3.4904	3.520	3.500	3.520	3.430	3.570	15,342,786	3.4904	-1.12%
2023-06-20	0	3.560	3.550	3.560	3.500	3.660	17,976,921	64,190,350	3.5707	3.560	3.550	3.560	3.500	3.660	17,976,921	3.5707	1.71%
2023-06-19	0	3.500	3.490	3.500	3.480	3.570	7,349,250	25,744,197	3.5030	3.500	3.490	3.500	3.480	3.570	7,349,250	3.5030	-1.41%
2023-06-16	0	3.550	3.550	3.560	3.490	3.580	19,777,465	70,050,978	3.5420	3.550	3.550	3.560	3.490	3.580	19,777,465	3.5420	0.28%
2023-06-15	0	3.540	3.530	3.540	3.450	3.550	17,280,522	60,692,077	3.5122	3.540	3.530	3.540	3.450	3.550	17,280,522	3.5122	2.91%
2023-06-14	0	3.440	3.430	3.440	3.380	3.480	14,222,000	48,878,179	3.4368	3.440	3.430	3.440	3.380	3.480	14,222,000	3.4368	1.78%
2023-06-13	0	3.380	3.370	3.380	3.270	3.420	11,480,211	38,542,059	3.3573	3.380	3.370	3.380	3.270	3.420	11,480,211	3.3573	3.05%
2023-06-12	0	3.280	3.280	3.290	3.240	3.300	5,820,596	19,095,140	3.2806	3.280	3.280	3.290	3.240	3.300	5,820,596	3.2806	0.31%
2023-06-09	0	3.270	3.260	3.270	3.240	3.330	6,956,500	22,798,902	3.2774	3.270	3.260	3.270	3.240	3.330	6,956,500	3.2774	0.00%
2023-06-08	0	3.270	3.260	3.270	3.200	3.310	11,550,895	37,615,574	3.2565	3.270	3.260	3.270	3.200	3.310	11,550,895	3.2565	0.00%
2023-06-07	0	3.270	3.270	3.280	3.220	3.290	14,959,211	48,721,474	3.2570	3.270	3.270	3.280	3.220	3.290	14,959,211	3.2570	2.19%
2023-06-06	0	3.200	3.190	3.200	3.180	3.280	7,074,500	22,818,240	3.2254	3.200	3.190	3.200	3.180	3.280	7,074,500	3.2254	-1.23%
2023-06-05	0	3.240	3.230	3.240	3.210	3.290	9,007,449	29,242,968	3.2465	3.240	3.230	3.240	3.210	3.290	9,007,449	3.2465	0.62%
2023-06-02	0	3.220	3.210	3.220	3.060	3.260	13,697,349	43,865,537	3.2025	3.220	3.210	3.220	3.060	3.260	13,697,349	3.2025	4.21%
2023-06-01	0	3.090	3.080	3.090	3.060	3.220	15,820,518	49,549,121	3.1320	3.090	3.080	3.090	3.060	3.220	15,820,518	3.1320	-2.52%
2023-05-31	0	3.170	3.160	3.170	3.100	3.270	16,337,880	51,287,851	3.1392	3.170	3.160	3.170	3.100	3.270	16,337,880	3.1392	-1.86%
2023-05-30	0	3.230	3.230	3.240	3.160	3.270	18,817,500	60,197,327	3.1990	3.230	3.230	3.240	3.160	3.270	18,817,500	3.1990	0.00%
2023-05-29	0	3.230	3.220	3.230	3.220	3.340	11,283,000	36,752,425	3.2573	3.230	3.220	3.230	3.220	3.340	11,283,000	3.2573	-1.52%
2023-05-25	0	3.280	3.270	3.280	3.230	3.330	14,902,807	48,637,579	3.2637	3.280	3.270	3.280	3.230	3.330	14,902,807	3.2637	-1.50%
2023-05-24	0	3.330	3.310	3.330	3.260	3.390	17,070,140	56,500,678	3.3099	3.330	3.310	3.330	3.260	3.390	17,070,140	3.3099	-2.63%
2023-05-23	0	3.420	3.410	3.420	3.390	3.500	6,304,518	21,661,743	3.4359	3.420	3.410	3.420	3.390	3.500	6,304,518	3.4359	-1.16%
2023-05-22	0	3.460	3.460	3.470	3.370	3.490	8,755,742	30,219,671	3.4514	3.460	3.460	3.470	3.370	3.490	8,755,742	3.4514	1.47%
2023-05-19	0	3.410	3.400	3.410	3.350	3.440	11,864,776	40,363,917	3.4020	3.410	3.400	3.410	3.350	3.440	11,864,776	3.4020	-0.87%
2023-05-18	0	3.440	3.430	3.440	3.400	3.500	18,027,624	61,871,107	3.4320	3.440	3.430	3.440	3.400	3.500	18,027,624	3.4320	0.00%
2023-05-17	0	3.440	3.440	3.450	3.420	3.550	23,293,535	80,687,661	3.4640	3.440	3.440	3.450	3.420	3.550	23,293,535	3.4640	-3.10%
2023-05-16	0	3.550	3.550	3.570	3.530	3.690	20,834,009	74,873,297	3.5938	3.550	3.550	3.570	3.530	3.690	20,834,009	3.5938	-1.66%
2023-05-15	0	3.610	3.600	3.610	3.550	3.660	12,324,263	44,398,351	3.6025	3.610	3.600	3.610	3.550	3.660	12,324,263	3.6025	-0.28%
2023-05-12	0	3.620	3.610	3.620	3.590	3.700	13,061,832	47,270,677	3.6190	3.620	3.610	3.620	3.590	3.700	13,061,832	3.6190	-1.63%
2023-05-11	0	3.680	3.680	3.690	3.660	3.750	7,063,883	26,048,945	3.6876	3.680	3.680	3.690	3.660	3.750	7,063,883	3.6876	-1.87%
2023-05-10	0	3.750	3.750	3.760	3.620	3.750	7,738,250	28,623,469	3.6990	3.750	3.750	3.760	3.620	3.750	7,738,250	3.6990	1.90%
2023-05-09	0	3.680	3.670	3.680	3.660	3.780	11,255,311	41,644,951	3.7000	3.680	3.670	3.680	3.660	3.780	11,255,311	3.7000	-2.65%
2023-05-08	0	3.780	3.770	3.780	3.710	3.850	14,302,657	53,633,066	3.7499	3.780	3.770	3.780	3.710	3.850	14,302,657	3.7499	-0.53%
2023-05-05	0	3.800	3.800	3.810	3.780	3.850	5,755,165	21,966,238	3.8168	3.800	3.800	3.810	3.780	3.850	5,755,165	3.8168	-0.52%
2023-05-04	0	3.820	3.820	3.830	3.760	3.970	23,595,589	90,141,774	3.8203	3.820	3.820	3.830	3.760	3.970	23,595,589	3.8203	-2.55%
2023-05-03	0	3.920	3.910	3.920	3.820	4.090	23,353,550	91,252,271	3.9074	3.920	3.910	3.920	3.820	4.090	23,353,550	3.9074	-4.39%
2023-05-02	0	4.100	4.100	4.110	4.030	4.180	12,499,200	51,358,320	4.1089	4.100	4.100	4.110	4.030	4.180	12,499,200	4.1089	0.99%
2023-04-28	0	4.060	4.060	4.070	3.980	4.090	8,201,466	33,273,849	4.0571	4.060	4.060	4.070	3.980	4.090	8,201,466	4.0571	2.01%
2023-04-27	0	3.980	3.980	3.990	3.980	4.050	6,976,250	27,905,426	4.0001	3.980	3.980	3.990	3.980	4.050	6,976,250	4.0001	-0.50%
2023-04-26	0	4.000	4.000	4.010	3.860	4.050	9,972,016	39,782,603	3.9894	4.000	4.000	4.010	3.860	4.050	9,972,016	3.9894	1.78%
2023-04-25	0	3.930	3.930	3.940	3.920	4.000	10,431,188	41,241,903	3.9537	3.930	3.930	3.940	3.920	4.000	10,431,188	3.9537	-1.75%
2023-04-24	0	4.000	4.000	4.020	3.960	4.070	12,315,140	49,179,900	3.9935	4.000	4.000	4.020	3.960	4.070	12,315,140	3.9935	-0.74%
2023-04-21	0	4.030	4.010	4.030	3.990	4.120	14,522,774	58,356,604	4.0183	4.030	4.010	4.030	3.990	4.120	14,522,774	4.0183	-2.18%
2023-04-20	0	4.120	4.120	4.130	4.080	4.260	15,986,294	66,066,338	4.1327	4.120	4.120	4.130	4.080	4.260	15,986,294	4.1327	-0.48%
2023-04-19	0	4.140	4.140	4.160	4.060	4.200	19,351,451	80,241,308	4.1465	4.140	4.140	4.160	4.060	4.200	19,351,451	4.1465	1.22%
2023-04-18	0	4.090	4.080	4.090	4.070	4.150	7,073,000	29,039,501	4.1057	4.090	4.080	4.090	4.070	4.150	7,073,000	4.1057	0.25%
2023-04-17	0	4.080	4.070	4.080	3.960	4.150	15,509,450	63,111,441	4.0692	4.080	4.070	4.080	3.960	4.150	15,509,450	4.0692	2.00%
2023-04-14	0	4.000	4.000	4.010	3.950	4.110	11,100,011	44,327,611	3.9935	4.000	4.000	4.010	3.950	4.110	11,100,011	3.9935	-0.99%
2023-04-13	0	4.040	4.030	4.040	3.950	4.060	12,613,425	50,293,831	3.9873	4.040	4.030	4.040	3.950	4.060	12,613,425	3.9873	0.25%
2023-04-12	0	4.030	4.030	4.040	4.000	4.100	12,282,757	49,572,603	4.0360	4.030	4.030	4.040	4.000	4.100	12,282,757	4.0360	-1.47%
2023-04-11	0	4.090	4.090	4.100	4.060	4.190	15,677,850	64,270,427	4.0994	4.090	4.090	4.100	4.060	4.190	15,677,850	4.0994	-0.24%
2023-04-06	0	4.100	4.100	4.110	4.040	4.160	9,722,324	39,769,992	4.0906	4.100	4.100	4.110	4.040	4.160	9,722,324	4.0906	-0.73%
2023-04-04	0	4.130	4.120	4.130	4.070	4.190	10,270,162	42,234,042	4.1123	4.130	4.120	4.130	4.070	4.190	10,270,162	4.1123	-0.96%
2023-04-03	0	4.170	4.160	4.170	3.970	4.190	37,665,981	155,153,184	4.1192	4.170	4.160	4.170	3.970	4.190	37,665,981	4.1192	6.38%
2023-03-31	0	3.920	3.920	3.930	3.800	3.990	20,029,837	78,957,645	3.9420	3.920	3.920	3.930	3.800	3.990	20,029,837	3.9420	2.89%
2023-03-30	0	3.810	3.810	3.820	3.770	3.840	5,411,485	20,559,533	3.7992	3.810	3.810	3.820	3.770	3.840	5,411,485	3.7992	0.00%
2023-03-29	0	3.810	3.800	3.810	3.770	3.870	5,147,450	19,695,351	3.8262	3.810	3.800	3.810	3.770	3.870	5,147,450	3.8262	0.79%
2023-03-28	0	3.780	3.760	3.780	3.700	3.810	7,410,100	27,762,410	3.7466	3.780	3.760	3.780	3.700	3.810	7,410,100	3.7466	0.53%
2023-03-27	0	3.760	3.760	3.770	3.750	3.850	8,007,500	30,225,397	3.7746	3.760	3.760	3.770	3.750	3.850	8,007,500	3.7746	-2.34%
2023-03-24	0	3.850	3.840	3.850	3.810	3.920	8,306,000	32,046,087	3.8582	3.850	3.840	3.850	3.810	3.920	8,306,000	3.8582	-0.77%
2023-03-23	0	3.880	3.870	3.880	3.770	3.890	12,549,438	47,807,953	3.8096	3.880	3.870	3.880	3.770	3.890	12,549,438	3.8096	0.52%
2023-03-22	0	3.860	3.860	3.870	3.750	3.880	12,942,452	49,595,166	3.8320	3.860	3.860	3.870	3.750	3.880	12,942,452	3.8320	3.49%
2023-03-21	0	3.730	3.730	3.740	3.660	3.750	8,348,712	31,032,918	3.7171	3.730	3.730	3.740	3.660	3.750	8,348,712	3.7171	2.47%
2023-03-20	0	3.640	3.640	3.660	3.600	3.740	10,265,000	37,461,047	3.6494	3.640	3.640	3.660	3.600	3.740	10,265,000	3.6494	-1.89%
2023-03-17	0	3.710	3.710	3.720	3.650	3.780	13,490,996	50,369,794	3.7336	3.710	3.710	3.720	3.650	3.780	13,490,996	3.7336	2.77%
2023-03-16	0	3.610	3.610	3.620	3.580	3.670	10,281,748	37,270,371	3.6249	3.610	3.610	3.620	3.580	3.670	10,281,748	3.6249	-1.10%
2023-03-15	0	3.650	3.640	3.650	3.620	3.750	15,843,004	58,167,179	3.6715	3.650	3.640	3.650	3.620	3.750	15,843,004	3.6715	-0.27%
2023-03-14	0	3.660	3.660	3.670	3.620	3.780	18,727,621	69,022,844	3.6856	3.660	3.660	3.670	3.620	3.780	18,727,621	3.6856	-3.68%
2023-03-13	0	3.800	3.790	3.800	3.670	3.830	18,381,700	69,344,558	3.7725	3.800	3.790	3.800	3.670	3.830	18,381,700	3.7725	3.83%
2023-03-10	0	3.660	3.660	3.670	3.640	3.780	24,746,258	91,052,068	3.6794	3.660	3.660	3.670	3.640	3.780	24,746,258	3.6794	-3.94%
2023-03-09	0	3.810	3.810	3.820	3.770	3.940	23,023,518	88,226,673	3.8320	3.810	3.810	3.820	3.770	3.940	23,023,518	3.8320	-2.56%
2023-03-08	0	3.910	3.900	3.910	3.890	3.960	15,419,221	60,302,120	3.9108	3.910	3.900	3.910	3.890	3.960	15,419,221	3.9108	-1.76%
2023-03-07	0	3.980	3.980	3.990	3.950	4.100	21,629,098	86,507,526	3.9996	3.980	3.980	3.990	3.950	4.100	21,629,098	3.9996	-4.10%
2023-03-06	0	4.150	4.150	4.160	4.040	4.170	9,641,012	39,685,179	4.1163	4.150	4.150	4.160	4.040	4.170	9,641,012	4.1163	1.72%
2023-03-03	0	4.080	4.080	4.090	4.030	4.120	10,092,923	41,068,531	4.0690	4.080	4.080	4.090	4.030	4.120	10,092,923	4.0690	1.24%
2023-03-02	0	4.030	4.020	4.030	4.010	4.250	23,630,726	97,532,072	4.1273	4.030	4.020	4.030	4.010	4.250	23,630,726	4.1273	-3.36%
2023-03-01	0	4.170	4.160	4.170	3.980	4.230	22,523,297	92,944,306	4.1266	4.170	4.160	4.170	3.980	4.230	22,523,297	4.1266	5.57%
2023-02-28	0	3.950	3.950	3.960	3.920	4.070	9,205,978	36,571,591	3.9726	3.950	3.950	3.960	3.920	4.070	9,205,978	3.9726	0.00%
2023-02-27	0	3.950	3.950	3.980	3.930	4.000	14,069,000	55,922,136	3.9748	3.950	3.950	3.980	3.930	4.000	14,069,000	3.9748	-1.74%
2023-02-24	0	4.020	4.020	4.030	3.990	4.160	10,721,410	43,595,088	4.0662	4.020	4.020	4.030	3.990	4.160	10,721,410	4.0662	0.50%
2023-02-23	0	4.000	4.000	4.010	3.990	4.080	9,509,250	38,316,667	4.0294	4.000	4.000	4.010	3.990	4.080	9,509,250	4.0294	0.00%
2023-02-22	0	4.000	4.000	4.010	3.910	4.040	13,815,552	54,894,868	3.9734	4.000	4.000	4.010	3.910	4.040	13,815,552	3.9734	0.00%
2023-02-21	0	4.000	3.990	4.000	3.990	4.080	12,609,093	50,606,360	4.0135	4.000	3.990	4.000	3.990	4.080	12,609,093	4.0135	-1.23%
2023-02-20	0	4.050	4.040	4.050	3.940	4.080	13,237,501	52,996,226	4.0035	4.050	4.040	4.050	3.940	4.080	13,237,501	4.0035	0.50%
2023-02-17	0	4.030	4.030	4.040	4.020	4.140	11,454,250	46,334,876	4.0452	4.030	4.030	4.040	4.020	4.140	11,454,250	4.0452	-0.98%
2023-02-16	0	4.070	4.060	4.070	4.060	4.200	13,262,750	54,727,895	4.1264	4.070	4.060	4.070	4.060	4.200	13,262,750	4.1264	-1.69%
2023-02-15	0	4.140	4.140	4.150	4.130	4.200	10,494,796	43,516,825	4.1465	4.140	4.140	4.150	4.130	4.200	10,494,796	4.1465	-1.43%
2023-02-14	0	4.200	4.190	4.200	4.150	4.300	8,851,276	37,122,882	4.1941	4.200	4.190	4.200	4.150	4.300	8,851,276	4.1941	-1.41%
2023-02-13	0	4.260	4.250	4.260	4.120	4.290	8,827,079	37,268,749	4.2221	4.260	4.250	4.260	4.120	4.290	8,827,079	4.2221	0.95%
2023-02-10	0	4.220	4.210	4.220	4.200	4.330	10,414,800	44,210,624	4.2450	4.220	4.210	4.220	4.200	4.330	10,414,800	4.2450	-1.86%
2023-02-09	0	4.300	4.290	4.300	4.100	4.320	25,761,687	109,763,561	4.2607	4.300	4.290	4.300	4.100	4.320	25,761,687	4.2607	4.12%
2023-02-08	0	4.130	4.120	4.130	4.120	4.220	10,304,163	42,765,180	4.1503	4.130	4.120	4.130	4.120	4.220	10,304,163	4.1503	-0.96%
2023-02-07	0	4.170	4.160	4.170	4.140	4.270	13,925,822	58,113,332	4.1731	4.170	4.160	4.170	4.140	4.270	13,925,822	4.1731	-0.24%
2023-02-06	0	4.180	4.180	4.190	4.150	4.330	31,749,884	133,477,742	4.2040	4.180	4.180	4.190	4.150	4.330	31,749,884	4.2040	-3.91%
2023-02-03	0	4.350	4.350	4.360	4.300	4.370	21,622,410	93,586,344	4.3282	4.350	4.350	4.360	4.300	4.370	21,622,410	4.3282	-0.23%
2023-02-02	0	4.360	4.360	4.370	4.330	4.590	34,808,863	152,686,009	4.3864	4.360	4.360	4.370	4.330	4.590	34,808,863	4.3864	-3.33%
2023-02-01	0	4.510	4.500	4.510	4.360	4.550	31,412,024	140,161,638	4.4620	4.510	4.500	4.510	4.360	4.550	31,412,024	4.4620	1.81%
2023-01-31	0	4.430	4.430	4.440	4.360	4.540	34,319,496	151,654,012	4.4189	4.430	4.430	4.440	4.360	4.540	34,319,496	4.4189	-1.12%
2023-01-30	0	4.480	4.480	4.490	4.470	4.780	50,160,866	228,605,295	4.5574	4.480	4.480	4.490	4.470	4.780	50,160,866	4.5574	-6.67%
2023-01-27	0	4.800	4.800	4.810	4.690	4.840	19,850,864	94,159,015	4.7433	4.800	4.800	4.810	4.690	4.840	19,850,864	4.7433	0.63%
2023-01-26	0	4.770	4.760	4.770	4.730	5.000	25,232,064	121,457,106	4.8136	4.770	4.760	4.770	4.730	5.000	25,232,064	4.8136	-1.85%
2023-01-20	0	4.860	4.860	4.870	4.750	4.900	16,558,758	79,986,270	4.8305	4.860	4.860	4.870	4.750	4.900	16,558,758	4.8305	1.67%
2023-01-19	0	4.780	4.770	4.780	4.710	4.800	4,956,438	23,602,462	4.7620	4.780	4.770	4.780	4.710	4.800	4,956,438	4.7620	-0.83%
2023-01-18	0	4.820	4.800	4.820	4.650	4.850	20,655,410	98,301,135	4.7591	4.820	4.800	4.820	4.650	4.850	20,655,410	4.7591	2.99%
2023-01-17	0	4.680	4.680	4.690	4.630	4.780	29,276,000	136,704,677	4.6695	4.680	4.680	4.690	4.630	4.780	29,276,000	4.6695	-2.30%
2023-01-16	0	4.790	4.780	4.790	4.770	5.060	39,335,428	191,037,624	4.8566	4.790	4.780	4.790	4.770	5.060	39,335,428	4.8566	-3.04%
2023-01-13	0	4.940	4.930	4.940	4.820	4.970	17,448,783	85,468,929	4.8983	4.940	4.930	4.940	4.820	4.970	17,448,783	4.8983	0.82%
2023-01-12	0	4.900	4.900	4.910	4.840	5.110	23,912,842	118,572,232	4.9585	4.900	4.900	4.910	4.840	5.110	23,912,842	4.9585	0.00%
2023-01-11	0	4.900	4.900	4.910	4.810	5.140	33,666,381	166,646,981	4.9500	4.900	4.900	4.910	4.810	5.140	33,666,381	4.9500	-1.80%
2023-01-10	0	4.990	4.980	4.990	4.760	5.080	50,202,894	249,346,888	4.9668	4.990	4.980	4.990	4.760	5.080	50,202,894	4.9668	3.10%
2023-01-09	0	4.840	4.830	4.840	4.760	4.880	22,854,859	110,245,073	4.8237	4.840	4.830	4.840	4.760	4.880	22,854,859	4.8237	3.42%
2023-01-06	0	4.680	4.670	4.680	4.580	4.870	35,911,811	168,075,017	4.6802	4.680	4.670	4.680	4.580	4.870	35,911,811	4.6802	-2.70%
2023-01-05	0	4.810	4.800	4.810	4.760	4.900	40,142,443	193,974,467	4.8322	4.810	4.800	4.810	4.760	4.900	40,142,443	4.8322	0.42%
2023-01-04	0	4.790	4.780	4.790	4.700	4.870	26,742,903	127,344,262	4.7618	4.790	4.780	4.790	4.700	4.870	26,742,903	4.7618	0.42%
2023-01-03	0	4.770	4.770	4.780	4.450	4.820	53,886,344	254,792,840	4.7283	4.770	4.770	4.780	4.450	4.820	53,886,344	4.7283	5.53%
2022-12-30	0	4.520	4.510	4.520	4.450	4.600	31,382,079	142,075,259	4.5273	4.520	4.510	4.520	4.450	4.600	31,382,079	4.5273	2.26%
2022-12-29	0	4.420	4.410	4.420	4.300	4.520	24,771,044	109,673,969	4.4275	4.420	4.410	4.420	4.300	4.520	24,771,044	4.4275	-0.23%
2022-12-28	0	4.430	4.430	4.440	4.410	4.670	34,764,079	156,330,604	4.4969	4.430	4.430	4.440	4.410	4.670	34,764,079	4.4969	0.91%
2022-12-23	0	4.390	4.380	4.390	4.210	4.400	25,393,959	110,212,196	4.3401	4.390	4.380	4.390	4.210	4.400	25,393,959	4.3401	2.09%
2022-12-22	0	4.300	4.290	4.300	4.120	4.340	34,088,169	145,734,635	4.2752	4.300	4.290	4.300	4.120	4.340	34,088,169	4.2752	4.62%
2022-12-21	0	4.110	4.100	4.110	4.000	4.130	11,973,990	48,850,421	4.0797	4.110	4.100	4.110	4.000	4.130	11,973,990	4.0797	1.73%
2022-12-20	0	4.040	4.040	4.050	3.850	4.140	24,267,173	98,008,989	4.0387	4.040	4.040	4.050	3.850	4.140	24,267,173	4.0387	2.80%
2022-12-19	0	3.930	3.930	3.950	3.900	4.340	58,052,955	234,443,778	4.0384	3.930	3.930	3.950	3.900	4.340	58,052,955	4.0384	-8.82%
2022-12-16	0	4.310	4.310	4.320	4.210	4.340	24,481,500	104,691,957	4.2764	4.310	4.310	4.320	4.210	4.340	24,481,500	4.2764	-0.46%
2022-12-15	0	4.330	4.330	4.340	4.210	4.400	22,119,341	95,087,213	4.2988	4.330	4.330	4.340	4.210	4.400	22,119,341	4.2988	-0.46%
2022-12-14	0	4.350	4.340	4.350	4.300	4.610	41,958,510	183,928,134	4.3836	4.350	4.340	4.350	4.300	4.610	41,958,510	4.3836	-4.61%
2022-12-13	0	4.560	4.560	4.570	4.470	4.640	24,990,392	114,201,142	4.5698	4.560	4.560	4.570	4.470	4.640	24,990,392	4.5698	1.11%
2022-12-12	0	4.510	4.510	4.520	4.420	4.710	43,285,061	196,203,329	4.5328	4.510	4.510	4.520	4.420	4.710	43,285,061	4.5328	-1.96%
2022-12-09	0	4.600	4.590	4.600	4.380	4.750	92,418,528	423,655,593	4.5841	4.600	4.590	4.600	4.380	4.750	92,418,528	4.5841	-0.43%
2022-12-08	0	4.620	4.620	4.630	4.300	4.700	110,060,077	498,867,911	4.5327	4.620	4.620	4.630	4.300	4.700	110,060,077	4.5327	10.53%
2022-12-07	0	4.180	4.170	4.180	4.140	4.700	115,828,022	517,684,478	4.4694	4.180	4.170	4.180	4.140	4.700	115,828,022	4.4694	-2.11%
2022-12-06	0	4.270	4.270	4.280	4.100	4.340	48,758,332	207,204,167	4.2496	4.270	4.270	4.280	4.100	4.340	48,758,332	4.2496	1.18%
2022-12-05	0	4.220	4.210	4.220	3.950	4.310	92,675,572	387,076,904	4.1767	4.220	4.210	4.220	3.950	4.310	92,675,572	4.1767	7.11%
2022-12-02	0	3.940	3.930	3.940	3.760	3.960	55,040,407	212,501,777	3.8608	3.940	3.930	3.940	3.760	3.960	55,040,407	3.8608	3.68%
2022-12-01	0	3.800	3.790	3.800	3.770	4.030	88,865,512	345,919,001	3.8926	3.800	3.790	3.800	3.770	4.030	88,865,512	3.8926	2.70%
2022-11-30	0	3.700	3.690	3.700	3.500	3.720	42,378,991	152,944,572	3.6090	3.700	3.690	3.700	3.500	3.720	42,378,991	3.6090	2.78%
2022-11-29	0	3.600	3.590	3.600	3.280	3.610	50,273,799	175,265,065	3.4862	3.600	3.590	3.600	3.280	3.610	50,273,799	3.4862	6.51%
2022-11-28	0	3.380	3.380	3.390	3.080	3.440	62,499,866	206,500,631	3.3040	3.380	3.380	3.390	3.080	3.440	62,499,866	3.3040	6.96%
2022-11-25	0	3.160	3.160	3.170	3.160	3.250	10,892,750	34,766,554	3.1917	3.160	3.160	3.170	3.160	3.250	10,892,750	3.1917	-3.66%
2022-11-24	0	3.280	3.250	3.280	3.200	3.300	10,342,509	33,549,594	3.2439	3.280	3.250	3.280	3.200	3.300	10,342,509	3.2439	0.61%
2022-11-23	0	3.260	3.250	3.260	3.190	3.290	11,987,324	38,860,879	3.2418	3.260	3.250	3.260	3.190	3.290	11,987,324	3.2418	-0.31%
2022-11-22	0	3.270	3.260	3.270	3.220	3.350	22,316,751	72,996,504	3.2709	3.270	3.260	3.270	3.220	3.350	22,316,751	3.2709	-1.80%
2022-11-21	0	3.330	3.320	3.330	3.280	3.510	35,507,651	118,668,977	3.3421	3.330	3.320	3.330	3.280	3.510	35,507,651	3.3421	-8.01%
2022-11-18	0	3.620	3.610	3.620	3.580	3.750	19,264,072	70,052,343	3.6364	3.620	3.610	3.620	3.580	3.750	19,264,072	3.6364	-1.90%
2022-11-17	0	3.690	3.680	3.690	3.550	3.690	19,557,032	70,940,784	3.6274	3.690	3.680	3.690	3.550	3.690	19,557,032	3.6274	0.00%
2022-11-16	0	3.690	3.670	3.690	3.570	3.770	50,076,795	183,421,386	3.6628	3.690	3.670	3.690	3.570	3.770	50,076,795	3.6628	2.50%
2022-11-15	0	3.600	3.580	3.600	3.290	3.650	70,327,962	250,411,070	3.5606	3.600	3.580	3.600	3.290	3.650	70,327,962	3.5606	9.76%
2022-11-14	0	3.280	3.270	3.280	3.220	3.380	49,850,247	164,151,599	3.2929	3.280	3.270	3.280	3.220	3.380	49,850,247	3.2929	0.00%
2022-11-11	0	3.280	3.270	3.280	3.020	3.290	79,417,183	251,588,014	3.1679	3.280	3.270	3.280	3.020	3.290	79,417,183	3.1679	8.25%
2022-11-10	0	3.030	3.020	3.030	2.920	3.040	15,137,718	45,253,715	2.9895	3.030	3.020	3.030	2.920	3.040	15,137,718	2.9895	-0.98%
2022-11-09	0	3.060	3.060	3.070	3.050	3.230	19,061,825	59,388,261	3.1156	3.060	3.060	3.070	3.050	3.230	19,061,825	3.1156	-3.16%
2022-11-08	0	3.160	3.150	3.160	3.030	3.230	36,656,420	114,662,076	3.1280	3.160	3.150	3.160	3.030	3.230	36,656,420	3.1280	2.60%
2022-11-07	0	3.080	3.070	3.080	2.900	3.150	40,443,364	123,601,943	3.0562	3.080	3.070	3.080	2.900	3.150	40,443,364	3.0562	3.01%
2022-11-04	0	2.990	2.980	2.990	2.860	3.070	69,842,263	210,277,092	3.0107	2.990	2.980	2.990	2.860	3.070	69,842,263	3.0107	4.91%
2022-11-03	0	2.850	2.840	2.850	2.820	2.980	37,084,317	107,561,993	2.9005	2.850	2.840	2.850	2.820	2.980	37,084,317	2.9005	-2.73%
2022-11-02	0	2.930	2.920	2.930	2.640	3.000	72,673,859	206,608,590	2.8430	2.930	2.920	2.930	2.640	3.000	72,673,859	2.8430	10.98%
2022-11-01	0	2.640	2.620	2.640	2.370	2.660	39,046,484	99,471,875	2.5475	2.640	2.620	2.640	2.370	2.660	39,046,484	2.5475	7.76%
2022-10-31	0	2.450	2.440	2.450	2.320	2.550	21,926,445	53,239,726	2.4281	2.450	2.440	2.450	2.320	2.550	21,926,445	2.4281	1.24%
2022-10-28	0	2.420	2.400	2.420	2.400	2.470	12,396,760	30,034,718	2.4228	2.420	2.400	2.420	2.400	2.470	12,396,760	2.4228	-3.20%
2022-10-27	0	2.500	2.500	2.510	2.480	2.540	9,574,075	24,047,455	2.5117	2.500	2.500	2.510	2.480	2.540	9,574,075	2.5117	1.63%
2022-10-26	0	2.460	2.450	2.460	2.360	2.570	16,849,535	41,759,336	2.4784	2.460	2.450	2.460	2.360	2.570	16,849,535	2.4784	2.07%
2022-10-25	0	2.410	2.400	2.410	2.310	2.420	16,682,447	39,564,851	2.3716	2.410	2.400	2.410	2.310	2.420	16,682,447	2.3716	0.42%
2022-10-24	0	2.400	2.400	2.410	2.390	2.530	36,233,736	88,302,613	2.4370	2.400	2.400	2.410	2.390	2.530	36,233,736	2.4370	-5.51%
2022-10-21	0	2.540	2.540	2.550	2.510	2.580	11,801,725	29,989,628	2.5411	2.540	2.540	2.550	2.510	2.580	11,801,725	2.5411	0.40%
2022-10-20	0	2.530	2.520	2.530	2.440	2.590	18,636,445	46,544,060	2.4975	2.530	2.520	2.530	2.440	2.590	18,636,445	2.4975	0.00%
2022-10-19	0	2.530	2.520	2.530	2.510	2.620	17,718,207	44,969,896	2.5381	2.530	2.520	2.530	2.510	2.620	17,718,207	2.5381	-3.44%
2022-10-18	0	2.620	2.610	2.620	2.560	2.690	15,162,096	39,563,566	2.6094	2.620	2.610	2.620	2.560	2.690	15,162,096	2.6094	0.77%
2022-10-17	0	2.600	2.590	2.600	2.450	2.610	17,946,784	45,408,123	2.5302	2.600	2.590	2.600	2.450	2.610	17,946,784	2.5302	0.00%
2022-10-14	0	2.600	2.590	2.600	2.560	2.660	19,119,352	49,708,284	2.5999	2.600	2.590	2.600	2.560	2.660	19,119,352	2.5999	0.39%
2022-10-13	0	2.590	2.590	2.600	2.520	2.660	22,796,358	59,022,450	2.5891	2.590	2.590	2.600	2.520	2.660	22,796,358	2.5891	0.78%
2022-10-12	0	2.570	2.560	2.570	2.490	2.680	49,132,485	125,217,352	2.5486	2.570	2.560	2.570	2.490	2.680	49,132,485	2.5486	-4.46%
2022-10-11	0	2.690	2.680	2.690	2.650	2.770	17,883,343	48,072,163	2.6881	2.690	2.680	2.690	2.650	2.770	17,883,343	2.6881	-2.89%
2022-10-10	0	2.770	2.770	2.780	2.750	2.940	30,184,779	84,999,719	2.8160	2.770	2.770	2.780	2.750	2.940	30,184,779	2.8160	-7.05%
2022-10-07	0	2.980	2.970	2.980	2.970	3.060	10,551,123	31,664,503	3.0011	2.980	2.970	2.980	2.970	3.060	10,551,123	3.0011	-1.65%
2022-10-06	0	3.030	3.030	3.040	2.960	3.060	10,985,959	33,165,173	3.0189	3.030	3.030	3.040	2.960	3.060	10,985,959	3.0189	-0.33%
2022-10-05	0	3.040	3.030	3.040	3.000	3.090	21,233,200	64,588,394	3.0419	3.040	3.030	3.040	3.000	3.090	21,233,200	3.0419	3.05%
2022-10-03	0	2.950	2.940	2.950	2.870	2.960	6,335,430	18,497,863	2.9197	2.950	2.940	2.950	2.870	2.960	6,335,430	2.9197	0.34%
2022-09-30	0	2.940	2.930	2.940	2.860	2.970	13,384,768	39,145,501	2.9246	2.940	2.930	2.940	2.860	2.970	13,384,768	2.9246	0.68%
2022-09-29	0	2.920	2.910	2.920	2.860	3.040	15,223,258	44,282,664	2.9089	2.920	2.910	2.920	2.860	3.040	15,223,258	2.9089	-1.68%
2022-09-28	0	2.970	2.970	2.980	2.960	3.110	25,245,053	75,997,490	3.0104	2.970	2.970	2.980	2.960	3.110	25,245,053	3.0104	-4.50%
2022-09-27	0	3.110	3.100	3.110	2.960	3.130	52,392,885	159,801,822	3.0501	3.110	3.100	3.110	2.960	3.130	52,392,885	3.0501	4.01%
2022-09-26	0	2.990	2.980	2.990	2.860	3.080	86,281,355	258,561,541	2.9967	2.990	2.980	2.990	2.860	3.080	86,281,355	2.9967	11.57%
2022-09-23	0	2.680	2.670	2.680	2.630	2.710	30,840,616	82,528,838	2.6760	2.680	2.670	2.680	2.630	2.710	30,840,616	2.6760	-1.47%
2022-09-22	0	2.720	2.710	2.720	2.650	2.900	74,572,100	203,064,294	2.7231	2.720	2.710	2.720	2.650	2.900	74,572,100	2.7231	-10.23%
2022-09-21	0	3.030	3.020	3.030	3.000	3.110	18,625,000	56,831,755	3.0514	3.030	3.020	3.030	3.000	3.110	18,625,000	3.0514	-2.26%
2022-09-20	0	3.100	3.090	3.100	2.900	3.120	34,455,250	104,822,012	3.0423	3.100	3.090	3.100	2.900	3.120	34,455,250	3.0423	7.27%
2022-09-19	0	2.890	2.880	2.890	2.850	2.940	13,128,818	38,016,744	2.8957	2.890	2.880	2.890	2.850	2.940	13,128,818	2.8957	0.00%
2022-09-16	0	2.890	2.880	2.890	2.750	3.010	31,619,668	92,048,912	2.9111	2.890	2.880	2.890	2.750	3.010	31,619,668	2.9111	5.09%
2022-09-15	0	2.750	2.740	2.750	2.730	2.810	9,855,500	27,211,400	2.7610	2.750	2.740	2.750	2.730	2.810	9,855,500	2.7610	-1.79%
2022-09-14	0	2.800	2.790	2.800	2.720	2.800	13,726,567	37,921,144	2.7626	2.800	2.790	2.800	2.720	2.800	13,726,567	2.7626	0.00%
2022-09-13	0	2.800	2.790	2.800	2.640	2.820	25,415,123	69,794,810	2.7462	2.800	2.790	2.800	2.640	2.820	25,415,123	2.7462	6.06%
2022-09-09	0	2.640	2.630	2.640	2.510	2.650	19,330,635	50,745,376	2.6251	2.640	2.630	2.640	2.510	2.650	19,330,635	2.6251	3.94%
2022-09-08	0	2.540	2.530	2.540	2.500	2.570	14,241,000	35,975,045	2.5262	2.540	2.530	2.540	2.500	2.570	14,241,000	2.5262	0.79%
2022-09-07	0	2.520	2.510	2.520	2.470	2.530	14,925,590	37,525,361	2.5142	2.520	2.510	2.520	2.470	2.530	14,925,590	2.5142	-0.79%
2022-09-06	0	2.540	2.530	2.540	2.500	2.570	31,697,000	79,654,690	2.5130	2.540	2.530	2.540	2.500	2.570	31,697,000	2.5130	-1.17%
2022-09-05	0	2.570	2.560	2.570	2.550	2.620	27,807,873	71,515,844	2.5718	2.570	2.560	2.570	2.550	2.620	27,807,873	2.5718	-1.53%
2022-09-02	0	2.610	2.610	2.620	2.610	2.740	17,429,106	46,465,658	2.6660	2.610	2.610	2.620	2.610	2.740	17,429,106	2.6660	-3.33%
2022-09-01	0	2.700	2.690	2.700	2.620	2.730	22,722,607	60,593,014	2.6666	2.700	2.690	2.700	2.620	2.730	22,722,607	2.6666	-1.82%
2022-08-31	0	2.750	2.750	2.760	2.680	2.780	10,039,000	27,509,555	2.7403	2.750	2.750	2.760	2.680	2.780	10,039,000	2.7403	0.73%
2022-08-30	0	2.730	2.730	2.740	2.690	2.740	2,981,750	8,107,807	2.7191	2.730	2.730	2.740	2.690	2.740	2,981,750	2.7191	-0.36%
2022-08-29	0	2.740	2.730	2.740	2.710	2.760	3,863,000	10,548,125	2.7306	2.740	2.730	2.740	2.710	2.760	3,863,000	2.7306	-1.08%
2022-08-26	0	2.770	2.770	2.780	2.720	2.790	7,155,891	19,769,790	2.7627	2.770	2.770	2.780	2.720	2.790	7,155,891	2.7627	1.09%
2022-08-25	0	2.740	2.730	2.740	2.650	2.740	4,810,800	12,996,776	2.7016	2.740	2.730	2.740	2.650	2.740	4,810,800	2.7016	2.62%
2022-08-24	0	2.670	2.670	2.680	2.630	2.710	6,184,000	16,419,910	2.6552	2.670	2.670	2.680	2.630	2.710	6,184,000	2.6552	-1.11%
2022-08-23	0	2.700	2.670	2.700	2.660	2.740	8,233,500	22,040,590	2.6769	2.700	2.670	2.700	2.660	2.740	8,233,500	2.6769	-0.37%
2022-08-22	0	2.710	2.710	2.720	2.670	2.750	12,843,000	34,828,920	2.7119	2.710	2.710	2.720	2.670	2.750	12,843,000	2.7119	-1.45%
2022-08-19	0	2.750	2.740	2.750	2.740	2.930	17,030,747	47,663,564	2.7987	2.750	2.740	2.750	2.740	2.930	17,030,747	2.7987	-3.17%
2022-08-18	0	3.030	3.020	3.030	2.980	3.040	15,052,000	45,342,620	3.0124	2.840	2.831	2.840	2.793	2.849	16,059,000	2.8235	0.00%
2022-08-17	0	3.030	3.030	3.040	2.950	3.040	12,435,000	37,467,650	3.0131	2.840	2.840	2.849	2.765	2.849	13,266,919	2.8241	2.36%
2022-08-16	0	2.960	2.950	2.960	2.900	2.960	12,841,040	37,581,357	2.9267	2.774	2.765	2.774	2.718	2.774	13,700,124	2.7431	1.02%
2022-08-15	0	2.930	2.930	2.940	2.880	2.950	41,737,204	121,307,765	2.9065	2.746	2.746	2.756	2.699	2.765	44,529,482	2.7242	1.03%
2022-08-12	0	2.900	2.900	2.910	2.870	2.950	10,334,003	29,955,263	2.8987	2.718	2.718	2.728	2.690	2.765	11,025,362	2.7169	-1.36%
2022-08-11	0	2.940	2.930	2.940	2.890	2.970	19,988,091	58,518,871	2.9277	2.756	2.746	2.756	2.709	2.784	21,325,322	2.7441	2.08%
2022-08-10	0	2.880	2.880	2.890	2.860	2.980	10,420,340	30,200,807	2.8983	2.699	2.699	2.709	2.681	2.793	11,117,475	2.7165	-2.04%
2022-08-09	0	2.940	2.920	2.940	2.870	2.970	11,991,000	35,187,565	2.9345	2.756	2.737	2.756	2.690	2.784	12,793,215	2.7505	2.44%
2022-08-08	0	2.870	2.860	2.870	2.740	2.920	21,412,013	60,983,297	2.8481	2.690	2.681	2.690	2.568	2.737	22,844,507	2.6695	4.36%
2022-08-05	0	2.750	2.750	2.760	2.700	2.780	24,724,416	67,777,661	2.7413	2.578	2.578	2.587	2.531	2.606	26,378,514	2.5694	-0.36%
2022-08-04	0	2.760	2.750	2.760	2.600	2.820	140,289,246	381,405,875	2.7187	2.587	2.578	2.587	2.437	2.643	149,674,794	2.5482	-12.10%
2022-08-03	0	3.140	3.130	3.140	3.070	3.190	13,726,301	42,937,658	3.1281	2.943	2.934	2.943	2.877	2.990	14,644,610	2.9320	1.95%
2022-08-02	0	3.080	3.070	3.080	3.020	3.130	20,124,500	61,623,880	3.0621	2.887	2.877	2.887	2.831	2.934	21,470,857	2.8701	-2.84%
2022-08-01	0	3.170	3.170	3.180	3.120	3.200	9,868,600	31,142,029	3.1557	2.971	2.971	2.981	2.924	2.999	10,528,823	2.9578	-0.94%
2022-07-29	0	3.200	3.190	3.200	3.180	3.370	13,383,000	43,185,246	3.2269	2.999	2.990	2.999	2.981	3.159	14,278,342	3.0245	-4.76%
2022-07-28	0	3.360	3.360	3.370	3.240	3.360	11,285,000	37,550,961	3.3275	3.149	3.149	3.159	3.037	3.149	12,039,982	3.1189	2.44%
2022-07-27	0	3.280	3.280	3.290	3.240	3.380	11,102,000	36,387,972	3.2776	3.074	3.074	3.084	3.037	3.168	11,844,739	3.0721	-2.96%
2022-07-26	0	3.380	3.370	3.380	3.360	3.460	7,187,825	24,368,017	3.3902	3.168	3.159	3.168	3.149	3.243	7,668,701	3.1776	-0.29%
2022-07-25	0	3.390	3.380	3.390	3.260	3.400	18,234,592	61,178,062	3.3551	3.177	3.168	3.177	3.056	3.187	19,454,512	3.1447	2.73%
2022-07-22	0	3.300	3.290	3.300	3.240	3.340	9,240,148	30,444,021	3.2948	3.093	3.084	3.093	3.037	3.131	9,858,327	3.0882	2.48%
2022-07-21	0	3.220	3.210	3.220	3.190	3.310	13,345,000	43,343,610	3.2479	3.018	3.009	3.018	2.990	3.102	14,237,799	3.0443	-0.31%
2022-07-20	0	3.230	3.230	3.240	3.150	3.240	10,328,497	33,108,690	3.2056	3.027	3.027	3.037	2.952	3.037	11,019,488	3.0046	3.53%
2022-07-19	0	3.120	3.110	3.120	3.080	3.190	14,354,004	44,815,097	3.1221	2.924	2.915	2.924	2.887	2.990	15,314,307	2.9264	-2.19%
2022-07-18	0	3.190	3.180	3.190	3.130	3.230	10,609,943	33,672,416	3.1737	2.990	2.981	2.990	2.934	3.027	11,319,763	2.9747	0.63%
2022-07-15	0	3.170	3.160	3.170	3.130	3.270	12,641,569	40,180,012	3.1784	2.971	2.962	2.971	2.934	3.065	13,487,308	2.9791	-2.76%
2022-07-14	0	3.260	3.250	3.260	3.160	3.260	8,352,229	26,890,705	3.2196	3.056	3.046	3.056	2.962	3.056	8,911,005	3.0177	1.56%
2022-07-13	0	3.210	3.200	3.210	3.160	3.270	8,876,000	28,482,558	3.2089	3.009	2.999	3.009	2.962	3.065	9,469,817	3.0077	1.58%
2022-07-12	0	3.160	3.160	3.170	3.150	3.260	10,538,659	33,624,189	3.1906	2.962	2.962	2.971	2.952	3.056	11,243,710	2.9905	-2.17%
2022-07-11	0	3.230	3.220	3.230	3.200	3.340	17,074,000	55,457,292	3.2481	3.027	3.018	3.027	2.999	3.131	18,216,275	3.0444	-6.65%
2022-07-08	0	3.460	3.450	3.460	3.410	3.500	7,907,570	27,302,817	3.4527	3.243	3.234	3.243	3.196	3.281	8,436,598	3.2362	1.47%
2022-07-07	0	3.410	3.400	3.410	3.250	3.440	11,502,000	38,851,720	3.3778	3.196	3.187	3.196	3.046	3.224	12,271,500	3.1660	2.71%
2022-07-06	0	3.320	3.310	3.320	3.270	3.430	11,199,566	37,333,958	3.3335	3.112	3.102	3.112	3.065	3.215	11,948,833	3.1245	-2.35%
2022-07-05	0	3.400	3.390	3.400	3.320	3.470	7,573,277	25,612,302	3.3819	3.187	3.177	3.187	3.112	3.252	8,079,940	3.1699	0.29%
2022-07-04	0	3.390	3.380	3.390	3.330	3.550	13,435,283	45,666,884	3.3990	3.177	3.168	3.177	3.121	3.327	14,334,122	3.1859	-4.78%
2022-06-30	0	3.560	3.560	3.570	3.550	3.660	16,246,076	58,461,320	3.5985	3.337	3.337	3.346	3.327	3.430	17,332,961	3.3728	-0.56%
2022-06-29	0	3.580	3.570	3.580	3.530	3.660	20,921,000	75,199,700	3.5945	3.356	3.346	3.356	3.309	3.430	22,320,644	3.3691	-3.24%
2022-06-28	0	3.700	3.700	3.710	3.270	3.740	49,428,000	176,739,630	3.5757	3.468	3.468	3.477	3.065	3.505	52,734,803	3.3515	9.79%
2022-06-27	0	3.370	3.360	3.370	3.180	3.410	32,143,988	107,376,850	3.3405	3.159	3.149	3.159	2.981	3.196	34,294,466	3.1310	6.31%
2022-06-24	0	3.170	3.160	3.170	3.030	3.170	17,360,000	54,381,095	3.1326	2.971	2.962	2.971	2.840	2.971	18,521,408	2.9361	4.62%
2022-06-23	0	3.030	3.030	3.040	2.980	3.080	12,530,000	37,830,339	3.0192	2.840	2.840	2.849	2.793	2.887	13,368,275	2.8299	-0.33%
2022-06-22	0	3.040	3.030	3.040	3.040	3.140	10,524,158	32,428,076	3.0813	2.849	2.840	2.849	2.849	2.943	11,228,239	2.8881	-2.56%
2022-06-21	0	3.120	3.120	3.130	3.060	3.190	15,011,000	47,077,602	3.1362	2.924	2.924	2.934	2.868	2.990	16,015,257	2.9395	1.96%
2022-06-20	0	3.060	3.050	3.060	2.960	3.090	28,685,823	86,402,107	3.0120	2.868	2.859	2.868	2.774	2.896	30,604,945	2.8231	-3.16%
2022-06-17	0	3.160	3.150	3.160	3.080	3.190	15,717,823	49,121,494	3.1252	2.962	2.952	2.962	2.887	2.990	16,769,367	2.9292	-0.32%
2022-06-16	0	3.170	3.160	3.170	3.150	3.300	10,530,056	33,978,763	3.2268	2.971	2.962	2.971	2.952	3.093	11,234,532	3.0245	-0.94%
2022-06-15	0	3.200	3.190	3.200	3.180	3.250	8,014,130	25,728,688	3.2104	2.999	2.990	2.999	2.981	3.046	8,550,287	3.0091	0.31%
2022-06-14	0	3.190	3.180	3.190	3.090	3.200	8,731,875	27,489,546	3.1482	2.990	2.981	2.990	2.896	2.999	9,316,050	2.9508	-0.31%
2022-06-13	0	3.200	3.200	3.210	3.200	3.370	12,049,735	39,347,460	3.2654	2.999	2.999	3.009	2.999	3.159	12,855,879	3.0607	-7.25%
2022-06-10	0	3.450	3.440	3.450	3.360	3.450	7,703,000	26,249,422	3.4077	3.234	3.224	3.234	3.149	3.234	8,218,342	3.1940	0.29%
2022-06-09	0	3.440	3.430	3.440	3.400	3.550	15,258,000	53,085,595	3.4792	3.224	3.215	3.224	3.187	3.327	16,278,782	3.2610	-1.71%
2022-06-08	0	3.500	3.490	3.500	3.320	3.520	24,824,855	86,025,722	3.4653	3.281	3.271	3.281	3.112	3.299	26,485,673	3.2480	5.42%
2022-06-07	0	3.320	3.310	3.320	3.280	3.380	8,969,000	29,722,307	3.3139	3.112	3.102	3.112	3.074	3.168	9,569,039	3.1061	-0.90%
2022-06-06	0	3.350	3.340	3.350	3.240	3.350	14,366,484	47,496,999	3.3061	3.140	3.131	3.140	3.037	3.140	15,327,622	3.0988	1.82%
2022-06-02	0	3.290	3.290	3.300	3.210	3.300	6,352,000	20,718,215	3.2617	3.084	3.084	3.093	3.009	3.093	6,776,958	3.0572	0.30%
2022-06-01	0	3.280	3.270	3.280	3.210	3.350	12,045,030	39,261,685	3.2596	3.074	3.065	3.074	3.009	3.140	12,850,859	3.0552	-1.80%
2022-05-31	0	3.340	3.330	3.340	3.160	3.360	23,378,000	76,751,474	3.2831	3.131	3.121	3.131	2.962	3.149	24,942,021	3.0772	4.37%
2022-05-30	0	3.200	3.200	3.210	3.010	3.230	23,065,850	72,469,432	3.1418	2.999	2.999	3.009	2.821	3.027	24,608,988	2.9448	6.31%
2022-05-27	0	3.010	3.000	3.010	2.990	3.100	15,116,150	45,783,875	3.0288	2.821	2.812	2.821	2.803	2.906	16,127,442	2.8389	0.33%
2022-05-26	0	3.000	2.990	3.000	2.940	3.020	8,718,000	26,001,965	2.9826	2.812	2.803	2.812	2.756	2.831	9,301,246	2.7955	0.67%
2022-05-25	0	2.980	2.980	2.990	2.950	3.030	10,717,576	31,993,397	2.9851	2.793	2.793	2.803	2.765	2.840	11,434,597	2.7979	-1.00%
2022-05-24	0	3.010	3.000	3.010	2.980	3.130	18,491,809	56,140,024	3.0359	2.821	2.812	2.821	2.793	2.934	19,728,937	2.8456	-3.83%
2022-05-23	0	3.130	3.130	3.140	3.130	3.220	4,982,000	15,713,060	3.1540	2.934	2.934	2.943	2.934	3.018	5,315,303	2.9562	-2.80%
2022-05-20	0	3.220	3.210	3.220	3.160	3.240	7,464,000	23,860,244	3.1967	3.018	3.009	3.018	2.962	3.037	7,963,352	2.9963	1.90%
2022-05-19	0	3.160	3.150	3.160	3.100	3.210	8,777,000	27,707,189	3.1568	2.962	2.952	2.962	2.906	3.009	9,364,194	2.9588	-2.47%
2022-05-18	0	3.240	3.220	3.240	3.210	3.290	7,026,124	22,772,649	3.2411	3.037	3.018	3.037	3.009	3.084	7,496,182	3.0379	-0.92%
2022-05-17	0	3.270	3.260	3.270	3.240	3.300	10,162,160	33,195,013	3.2665	3.065	3.056	3.065	3.037	3.093	10,842,023	3.0617	1.24%
2022-05-16	0	3.230	3.220	3.230	3.200	3.380	24,627,000	80,179,562	3.2558	3.027	3.018	3.027	2.999	3.168	26,274,581	3.0516	4.87%
2022-05-13	0	3.080	3.080	3.090	3.030	3.150	9,717,185	29,904,623	3.0775	2.887	2.887	2.896	2.840	2.952	10,367,278	2.8845	0.00%
2022-05-12	0	3.080	3.060	3.080	3.020	3.100	9,097,000	27,765,685	3.0522	2.887	2.868	2.887	2.831	2.906	9,705,602	2.8608	0.33%
2022-05-11	0	3.070	3.060	3.070	3.010	3.170	7,636,993	23,737,128	3.1082	2.877	2.868	2.877	2.821	2.971	8,147,919	2.9133	0.66%
2022-05-10	0	3.050	3.040	3.050	2.920	3.080	11,099,393	33,631,590	3.0300	2.859	2.849	2.859	2.737	2.887	11,841,958	2.8400	-1.61%
2022-05-06	0	3.100	3.090	3.100	3.060	3.240	20,830,958	65,430,092	3.1410	2.906	2.896	2.906	2.868	3.037	22,224,578	2.9440	-6.06%
2022-05-05	0	3.300	3.300	3.310	3.280	3.430	12,760,000	43,067,035	3.3752	3.093	3.093	3.102	3.074	3.215	13,613,662	3.1635	-1.79%
2022-05-04	0	3.360	3.350	3.360	3.310	3.450	7,478,566	24,986,177	3.3410	3.149	3.140	3.149	3.102	3.234	7,978,893	3.1315	-0.59%
2022-05-03	0	3.380	3.370	3.380	3.270	3.450	11,984,641	40,739,640	3.3993	3.168	3.159	3.168	3.065	3.234	12,786,430	3.1862	0.90%
2022-04-29	0	3.350	3.350	3.360	3.220	3.400	16,449,000	54,706,431	3.3258	3.140	3.140	3.149	3.018	3.187	17,549,461	3.1173	3.08%
2022-04-28	0	3.250	3.240	3.250	3.180	3.260	6,558,705	21,133,828	3.2223	3.046	3.037	3.046	2.981	3.056	6,997,492	3.0202	-0.31%
2022-04-27	0	3.260	3.250	3.260	3.120	3.300	10,180,705	32,854,963	3.2272	3.056	3.046	3.056	2.924	3.093	10,861,809	3.0248	1.56%
2022-04-26	0	3.210	3.200	3.210	3.200	3.320	10,839,000	35,187,318	3.2464	3.009	2.999	3.009	2.999	3.112	11,564,144	3.0428	1.58%
2022-04-25	0	3.160	3.160	3.170	3.120	3.270	19,469,875	62,112,360	3.1902	2.962	2.962	2.971	2.924	3.065	20,772,437	2.9901	-4.24%
2022-04-22	0	3.300	3.290	3.300	3.200	3.350	16,907,580	55,269,778	3.2689	3.093	3.084	3.093	2.999	3.140	18,038,721	3.0640	-0.60%
2022-04-21	0	3.320	3.320	3.330	3.310	3.520	27,031,000	91,186,187	3.3734	3.112	3.112	3.121	3.102	3.299	28,839,412	3.1619	-5.68%
2022-04-20	0	3.520	3.520	3.530	3.430	3.610	12,284,000	43,257,531	3.5215	3.299	3.299	3.309	3.215	3.384	13,105,817	3.3006	2.33%
2022-04-19	0	3.440	3.430	3.440	3.390	3.520	10,381,875	35,672,705	3.4361	3.224	3.215	3.224	3.177	3.299	11,076,437	3.2206	-3.37%
2022-04-14	0	3.560	3.550	3.560	3.450	3.580	13,723,725	48,524,730	3.5358	3.337	3.327	3.337	3.234	3.356	14,641,862	3.3141	3.49%
2022-04-13	0	3.440	3.430	3.440	3.360	3.490	11,146,000	38,165,609	3.4242	3.224	3.215	3.224	3.149	3.271	11,891,683	3.2094	0.00%
2022-04-12	0	3.440	3.430	3.440	3.270	3.540	15,960,197	54,509,829	3.4154	3.224	3.215	3.224	3.065	3.318	17,027,957	3.2012	5.52%
2022-04-11	0	3.260	3.250	3.260	3.250	3.540	26,772,121	89,030,420	3.3255	3.056	3.046	3.056	3.046	3.318	28,563,214	3.1170	-8.17%
2022-04-08	0	3.550	3.540	3.550	3.440	3.570	10,870,694	38,164,442	3.5108	3.327	3.318	3.327	3.224	3.346	11,597,959	3.2906	0.28%
2022-04-07	0	3.540	3.530	3.540	3.510	3.780	24,971,000	90,292,250	3.6159	3.318	3.309	3.318	3.290	3.543	26,641,595	3.3891	-6.60%
2022-04-06	0	3.790	3.780	3.790	3.770	3.870	17,343,568	65,918,992	3.8008	3.552	3.543	3.552	3.534	3.627	18,503,877	3.5624	-2.82%
2022-04-04	0	3.900	3.890	3.900	3.860	3.980	15,049,947	58,958,599	3.9175	3.655	3.646	3.655	3.618	3.730	16,056,810	3.6719	0.78%
2022-04-01	0	3.870	3.870	3.880	3.780	3.900	10,375,947	39,906,593	3.8461	3.627	3.627	3.637	3.543	3.655	11,070,112	3.6049	-0.51%
2022-03-31	0	3.890	3.890	3.910	3.830	3.940	5,748,012	22,329,121	3.8847	3.646	3.646	3.665	3.590	3.693	6,132,562	3.6411	-1.27%
2022-03-30	0	3.940	3.940	3.950	3.800	3.990	14,986,201	58,844,970	3.9266	3.693	3.693	3.702	3.562	3.740	15,988,799	3.6804	4.23%
2022-03-29	0	3.780	3.770	3.780	3.710	3.890	11,343,119	42,945,092	3.7860	3.543	3.534	3.543	3.477	3.646	12,101,990	3.5486	0.80%
2022-03-28	0	3.750	3.740	3.750	3.590	3.880	24,768,000	91,677,200	3.7014	3.515	3.505	3.515	3.365	3.637	26,425,014	3.4693	-3.35%
2022-03-25	0	3.880	3.870	3.880	3.850	4.060	21,607,147	85,090,911	3.9381	3.637	3.627	3.637	3.609	3.805	23,052,696	3.6911	0.00%
2022-03-24	0	3.880	3.880	3.890	3.860	3.970	13,287,500	51,928,154	3.9080	3.637	3.637	3.646	3.618	3.721	14,176,452	3.6630	-2.51%
2022-03-23	0	3.980	3.970	3.980	3.920	4.120	21,206,073	85,529,384	4.0332	3.730	3.721	3.730	3.674	3.862	22,624,789	3.7803	0.00%
2022-03-22	0	3.980	3.970	3.980	3.810	3.990	20,886,000	82,239,908	3.9376	3.730	3.721	3.730	3.571	3.740	22,283,303	3.6907	4.46%
2022-03-21	0	3.810	3.810	3.820	3.800	3.980	27,583,926	106,456,148	3.8594	3.571	3.571	3.580	3.562	3.730	29,429,330	3.6173	-0.78%
2022-03-18	0	3.840	3.830	3.840	3.410	3.930	49,225,813	183,886,807	3.7356	3.599	3.590	3.599	3.196	3.684	52,519,089	3.5013	7.26%
2022-03-17	0	3.580	3.570	3.580	3.240	3.580	78,705,339	269,780,537	3.4277	3.356	3.346	3.356	3.037	3.356	83,970,837	3.2128	13.65%
2022-03-16	0	3.150	3.140	3.150	2.920	3.200	85,446,000	263,603,760	3.0850	2.952	2.943	2.952	2.737	2.999	91,162,458	2.8916	7.88%
2022-03-15	0	2.920	2.910	2.920	2.830	3.190	79,575,798	236,922,366	2.9773	2.737	2.728	2.737	2.653	2.990	84,899,531	2.7906	-9.03%
2022-03-14	0	3.210	3.200	3.210	3.160	3.560	62,334,000	203,386,144	3.2628	3.009	2.999	3.009	2.962	3.337	66,504,232	3.0582	-12.30%
2022-03-11	0	3.660	3.660	3.670	3.520	3.750	29,515,559	105,986,823	3.5909	3.430	3.430	3.440	3.299	3.515	31,490,191	3.3657	-2.66%
2022-03-10	0	3.760	3.750	3.760	3.690	3.790	20,098,895	75,192,300	3.7411	3.524	3.515	3.524	3.459	3.552	21,443,539	3.5065	2.73%
2022-03-09	0	3.660	3.650	3.660	3.550	3.810	32,572,165	118,892,943	3.6501	3.430	3.421	3.430	3.327	3.571	34,751,289	3.4213	-2.40%
2022-03-08	0	3.750	3.740	3.750	3.710	3.830	21,447,000	80,608,449	3.7585	3.515	3.505	3.515	3.477	3.590	22,881,835	3.5228	-0.27%
2022-03-07	0	3.760	3.750	3.760	3.740	3.960	28,847,387	109,610,643	3.7997	3.524	3.515	3.524	3.505	3.712	30,777,318	3.5614	-7.16%
2022-03-04	0	4.050	4.040	4.050	4.000	4.120	23,252,000	94,003,574	4.0428	3.796	3.787	3.796	3.749	3.862	24,807,592	3.7893	-1.94%
2022-03-03	0	4.130	4.130	4.140	4.080	4.290	28,298,935	117,726,579	4.1601	3.871	3.871	3.880	3.824	4.021	30,192,174	3.8992	0.73%
2022-03-02	0	4.100	4.100	4.110	4.100	4.200	26,653,580	109,929,063	4.1244	3.843	3.843	3.852	3.843	3.937	28,436,742	3.8657	-3.07%
2022-03-01	0	4.230	4.220	4.230	4.140	4.360	37,868,098	160,441,866	4.2369	3.965	3.955	3.965	3.880	4.087	40,401,527	3.9712	-3.86%
2022-02-28	0	4.400	4.390	4.400	4.320	4.610	26,831,000	118,324,802	4.4100	4.124	4.115	4.124	4.049	4.321	28,626,032	4.1335	-4.35%
2022-02-25	0	4.600	4.600	4.610	4.490	4.620	21,613,000	98,119,680	4.5398	4.312	4.312	4.321	4.208	4.330	23,058,940	4.2552	1.55%
2022-02-24	0	4.530	4.520	4.530	4.460	4.720	42,568,241	194,523,446	4.5697	4.246	4.237	4.246	4.180	4.424	45,416,116	4.2831	-4.83%
2022-02-23	0	4.760	4.750	4.760	4.730	4.880	40,557,500	193,636,384	4.7744	4.462	4.452	4.462	4.433	4.574	43,270,854	4.4750	-2.46%
2022-02-22	0	4.880	4.870	4.880	4.840	4.990	27,471,000	134,316,044	4.8894	4.574	4.565	4.574	4.537	4.677	29,308,849	4.5828	-3.17%
2022-02-21	0	5.040	5.040	5.050	4.930	5.140	18,383,550	92,098,321	5.0098	4.724	4.724	4.733	4.621	4.818	19,613,435	4.6957	-1.95%
2022-02-18	0	5.140	5.120	5.140	5.080	5.190	24,494,000	125,825,575	5.1370	4.818	4.799	4.818	4.761	4.865	26,132,683	4.8149	-0.58%
2022-02-17	0	5.170	5.160	5.170	5.110	5.340	22,738,000	117,785,787	5.1801	4.846	4.836	4.846	4.790	5.005	24,259,204	4.8553	-1.90%
2022-02-16	0	5.270	5.260	5.270	5.110	5.390	31,398,000	165,229,904	5.2624	4.940	4.930	4.940	4.790	5.052	33,498,570	4.9324	3.13%
2022-02-15	0	5.110	5.100	5.110	5.080	5.180	7,964,465	40,818,539	5.1251	4.790	4.780	4.790	4.761	4.855	8,497,299	4.8037	-0.39%
2022-02-14	0	5.130	5.120	5.130	5.080	5.210	8,455,000	43,301,647	5.1214	4.808	4.799	4.808	4.761	4.883	9,020,651	4.8003	-1.54%
2022-02-11	0	5.210	5.200	5.210	5.130	5.270	13,751,716	71,387,802	5.1912	4.883	4.874	4.883	4.808	4.940	14,671,725	4.8657	-1.14%
2022-02-10	0	5.270	5.260	5.270	5.160	5.340	16,206,283	84,879,105	5.2374	4.940	4.930	4.940	4.836	5.005	17,290,506	4.9090	-1.13%
2022-02-09	0	5.330	5.320	5.330	5.270	5.370	8,533,000	45,283,351	5.3068	4.996	4.986	4.996	4.940	5.033	9,103,870	4.9741	-0.19%
2022-02-08	0	5.340	5.340	5.350	5.250	5.400	10,923,000	58,263,769	5.3340	5.005	5.005	5.015	4.921	5.061	11,653,764	4.9996	1.71%
2022-02-07	0	5.250	5.240	5.250	5.190	5.320	13,877,360	73,115,382	5.2687	4.921	4.911	4.921	4.865	4.986	14,805,775	4.9383	1.16%
2022-02-04	0	5.190	5.190	5.200	5.000	5.280	15,757,843	81,090,057	5.1460	4.865	4.865	4.874	4.686	4.949	16,812,065	4.8233	4.22%
2022-01-31	0	4.980	4.980	5.000	4.850	5.050	9,897,000	49,131,980	4.9643	4.668	4.668	4.686	4.546	4.733	10,559,123	4.6530	-0.60%
2022-01-28	0	5.010	5.010	5.020	5.000	5.150	15,717,000	79,502,610	5.0584	4.696	4.696	4.705	4.686	4.827	16,768,489	4.7412	-1.76%
2022-01-27	0	5.100	5.080	5.100	5.030	5.150	8,148,681	41,269,098	5.0645	4.780	4.761	4.780	4.715	4.827	8,693,839	4.7469	-0.97%
2022-01-26	0	5.150	5.150	5.160	5.090	5.230	9,515,000	48,992,892	5.1490	4.827	4.827	4.836	4.771	4.902	10,151,567	4.8261	0.39%
2022-01-25	0	5.130	5.130	5.140	5.100	5.310	16,075,000	83,209,910	5.1764	4.808	4.808	4.818	4.780	4.977	17,150,440	4.8518	-3.75%
2022-01-24	0	5.330	5.320	5.330	5.300	5.460	9,906,998	53,229,819	5.3730	4.996	4.986	4.996	4.968	5.118	10,569,790	5.0360	-2.38%
2022-01-21	0	5.460	5.460	5.470	5.270	5.700	24,235,439	133,729,780	5.5179	5.118	5.118	5.127	4.940	5.343	25,856,824	5.1719	2.25%
2022-01-20	0	5.340	5.330	5.340	5.270	5.390	9,687,900	51,763,444	5.3431	5.005	4.996	5.005	4.940	5.052	10,336,034	5.0081	1.14%
2022-01-19	0	5.280	5.270	5.280	5.180	5.350	9,730,000	51,291,260	5.2715	4.949	4.940	4.949	4.855	5.015	10,380,951	4.9409	0.38%
2022-01-18	0	5.260	5.250	5.260	5.230	5.500	11,786,000	62,732,975	5.3227	4.930	4.921	4.930	4.902	5.155	12,574,500	4.9889	-3.13%
2022-01-17	0	5.430	5.420	5.430	5.350	5.690	44,404,186	242,430,787	5.4596	5.090	5.080	5.090	5.015	5.333	47,374,889	5.1173	4.83%
2022-01-14	0	5.180	5.170	5.180	4.910	5.180	13,714,000	69,861,100	5.0941	4.855	4.846	4.855	4.602	4.855	14,631,486	4.7747	3.81%
2022-01-13	0	4.990	4.990	5.000	4.960	5.180	13,942,467	70,177,852	5.0334	4.677	4.677	4.686	4.649	4.855	14,875,238	4.7178	-3.29%
2022-01-12	0	5.160	5.150	5.160	5.030	5.230	14,184,077	73,256,454	5.1647	4.836	4.827	4.836	4.715	4.902	15,133,012	4.8408	2.18%
2022-01-11	0	5.050	5.050	5.060	5.010	5.090	8,149,653	41,086,371	5.0415	4.733	4.733	4.743	4.696	4.771	8,694,876	4.7254	-0.39%
2022-01-10	0	5.070	5.060	5.070	5.000	5.130	10,679,000	54,106,115	5.0666	4.752	4.743	4.752	4.686	4.808	11,393,440	4.7489	0.40%
2022-01-07	0	5.050	5.040	5.050	5.000	5.170	9,790,909	49,378,204	5.0433	4.733	4.724	4.733	4.686	4.846	10,445,935	4.7270	-0.79%
2022-01-06	0	5.090	5.090	5.100	4.920	5.130	10,465,399	52,680,028	5.0337	4.771	4.771	4.780	4.611	4.808	11,165,549	4.7181	1.39%
2022-01-05	0	5.020	5.010	5.020	5.000	5.260	9,950,000	50,781,012	5.1036	4.705	4.696	4.705	4.686	4.930	10,615,669	4.7836	-4.56%
2022-01-04	0	5.260	5.250	5.260	5.140	5.350	14,981,334	79,014,008	5.2742	4.930	4.921	4.930	4.818	5.015	15,983,606	4.9434	2.94%
2022-01-03	0	5.110	5.100	5.110	5.090	5.300	7,509,000	38,616,900	5.1427	4.790	4.780	4.790	4.771	4.968	8,011,363	4.8203	-2.67%
2021-12-31	0	5.250	5.240	5.250	5.080	5.250	10,702,000	55,613,235	5.1965	4.921	4.911	4.921	4.761	4.921	11,417,979	4.8707	3.55%
2021-12-30	0	5.070	5.070	5.080	5.040	5.140	2,617,114	13,291,722	5.0788	4.752	4.752	4.761	4.724	4.818	2,792,203	4.7603	-0.59%
2021-12-29	0	5.100	5.090	5.100	5.050	5.150	3,728,500	18,981,820	5.0910	4.780	4.771	4.780	4.733	4.827	3,977,942	4.7718	-0.58%
2021-12-28	0	5.130	5.130	5.140	5.030	5.160	10,184,417	51,951,617	5.1011	4.808	4.808	4.818	4.715	4.836	10,865,769	4.7812	0.00%
2021-12-24	0	5.130	5.120	5.130	5.060	5.180	13,268,000	67,973,220	5.1231	4.808	4.799	4.808	4.743	4.855	14,155,648	4.8018	3.22%
2021-12-23	0	4.970	4.970	4.980	4.900	5.060	10,087,000	50,392,050	4.9957	4.658	4.658	4.668	4.593	4.743	10,761,835	4.6825	1.02%
2021-12-22	0	4.920	4.920	4.930	4.760	4.930	14,357,875	69,637,775	4.8501	4.611	4.611	4.621	4.462	4.621	15,318,437	4.5460	4.24%
2021-12-21	0	4.720	4.720	4.740	4.550	4.760	26,900,761	125,216,346	4.6548	4.424	4.424	4.443	4.265	4.462	28,700,460	4.3629	0.64%
2021-12-20	0	4.690	4.690	4.700	4.690	4.870	16,025,678	76,091,450	4.7481	4.396	4.396	4.405	4.396	4.565	17,097,818	4.4504	-3.50%
2021-12-17	0	4.860	4.860	4.880	4.830	5.010	25,316,678	123,526,971	4.8793	4.555	4.555	4.574	4.527	4.696	27,010,399	4.5733	-3.38%
2021-12-16	0	5.030	5.030	5.040	4.910	5.070	14,835,931	73,871,895	4.9793	4.715	4.715	4.724	4.602	4.752	15,828,476	4.6670	-0.59%
2021-12-15	0	5.060	5.040	5.060	4.990	5.140	16,893,713	85,440,698	5.0575	4.743	4.724	4.743	4.677	4.818	18,023,926	4.7404	1.20%
2021-12-14	0	5.000	5.000	5.010	4.960	5.220	39,931,860	201,031,840	5.0344	4.686	4.686	4.696	4.649	4.893	42,603,358	4.7187	-4.21%
2021-12-13	0	5.220	5.220	5.230	5.220	5.450	13,946,056	73,876,430	5.2973	4.893	4.893	4.902	4.893	5.108	14,879,067	4.9651	-3.15%
2021-12-10	0	5.390	5.380	5.390	5.370	5.500	8,986,915	48,657,552	5.4143	5.052	5.043	5.052	5.033	5.155	9,588,152	5.0748	-2.00%
2021-12-09	0	5.500	5.500	5.510	5.480	5.640	12,963,000	71,706,214	5.5316	5.155	5.155	5.164	5.136	5.286	13,830,243	5.1847	-1.26%
2021-12-08	0	5.570	5.570	5.580	5.470	5.640	9,953,186	55,084,735	5.5344	5.221	5.221	5.230	5.127	5.286	10,619,068	5.1873	-0.18%
2021-12-07	0	5.580	5.580	5.590	5.430	5.600	16,491,852	91,175,040	5.5285	5.230	5.230	5.239	5.090	5.249	17,595,180	5.1818	4.10%
2021-12-06	0	5.360	5.340	5.360	5.310	5.490	12,493,163	67,354,130	5.3913	5.024	5.005	5.024	4.977	5.146	13,328,973	5.0532	-0.92%
2021-12-03	0	5.410	5.410	5.420	5.250	5.500	12,995,785	70,553,822	5.4290	5.071	5.071	5.080	4.921	5.155	13,865,221	5.0885	0.93%
2021-12-02	0	5.360	5.350	5.360	5.200	5.380	18,761,026	99,336,401	5.2948	5.024	5.015	5.024	4.874	5.043	20,016,165	4.9628	0.75%
2021-12-01	0	5.320	5.320	5.330	5.260	5.490	41,152,788	223,984,628	5.4428	4.986	4.986	4.996	4.930	5.146	43,905,967	5.1015	-4.14%
2021-11-30	0	5.550	5.550	5.560	5.300	5.560	171,156,872	942,527,861	5.5068	5.202	5.202	5.211	4.968	5.211	182,607,508	5.1615	-0.54%
2021-11-29	0	5.580	5.580	5.590	5.410	5.690	57,077,568	315,642,595	5.5301	5.230	5.230	5.239	5.071	5.333	60,896,138	5.1833	-6.69%
2021-11-26	0	5.980	5.970	5.980	5.980	6.490	48,417,798	296,930,415	6.1327	5.605	5.596	5.605	5.605	6.083	51,657,017	5.7481	-8.00%
2021-11-25	0	6.500	6.490	6.500	6.400	6.600	34,248,579	223,059,188	6.5129	6.092	6.083	6.092	5.999	6.186	36,539,857	6.1045	1.56%
2021-11-24	0	6.400	6.390	6.400	6.230	6.420	18,127,309	114,914,821	6.3393	5.999	5.989	5.999	5.839	6.017	19,340,052	5.9418	1.43%
2021-11-23	0	6.310	6.310	6.320	6.240	6.450	12,403,000	78,576,458	6.3353	5.914	5.914	5.924	5.849	6.046	13,232,778	5.9380	-0.63%
2021-11-22	0	6.350	6.350	6.360	6.100	6.430	26,186,772	164,907,823	6.2974	5.952	5.952	5.961	5.717	6.027	27,938,704	5.9025	3.25%
2021-11-19	0	6.150	6.150	6.160	6.100	6.280	11,139,370	68,753,674	6.1721	5.764	5.764	5.774	5.717	5.886	11,884,610	5.7851	-0.81%
2021-11-18	0	6.200	6.190	6.200	6.160	6.270	10,211,055	63,306,459	6.1998	5.811	5.802	5.811	5.774	5.877	10,894,189	5.8110	-1.59%
2021-11-17	0	6.300	6.290	6.300	6.200	6.350	16,445,242	103,437,197	6.2898	5.905	5.896	5.905	5.811	5.952	17,545,452	5.8954	0.80%
2021-11-16	0	6.250	6.230	6.250	5.920	6.300	53,014,668	327,693,246	6.1812	5.858	5.839	5.858	5.549	5.905	56,561,424	5.7936	5.93%
2021-11-15	0	5.900	5.890	5.900	5.750	5.920	19,234,194	112,621,505	5.8553	5.530	5.521	5.530	5.389	5.549	20,520,989	5.4881	1.55%
2021-11-12	0	5.810	5.800	5.810	5.760	6.000	23,880,846	139,145,569	5.8267	5.446	5.436	5.446	5.399	5.624	25,478,508	5.4613	-1.36%
2021-11-11	0	5.890	5.880	5.890	5.720	5.930	17,784,637	104,235,853	5.8610	5.521	5.511	5.521	5.361	5.558	18,974,454	5.4935	1.73%
2021-11-10	0	5.790	5.780	5.790	5.730	5.870	14,476,000	83,557,270	5.7721	5.427	5.418	5.427	5.371	5.502	15,444,465	5.4102	-1.03%
2021-11-09	0	5.850	5.830	5.850	5.770	5.950	12,988,820	75,811,493	5.8367	5.483	5.464	5.483	5.408	5.577	13,857,790	5.4707	-1.52%
2021-11-08	0	5.940	5.930	5.940	5.820	6.100	34,648,575	205,929,495	5.9434	5.568	5.558	5.568	5.455	5.717	36,966,613	5.5707	5.32%
2021-11-05	0	5.640	5.620	5.640	5.510	5.670	18,850,626	105,588,485	5.6013	5.286	5.268	5.286	5.164	5.314	20,111,759	5.2501	1.44%
2021-11-04	0	5.560	5.560	5.570	5.520	5.700	17,668,112	98,432,938	5.5712	5.211	5.211	5.221	5.174	5.343	18,850,134	5.2219	-1.07%
2021-11-03	0	5.620	5.610	5.620	5.560	5.750	14,356,513	80,575,258	5.6125	5.268	5.258	5.268	5.211	5.389	15,316,984	5.2605	-1.06%
2021-11-02	0	5.680	5.670	5.680	5.610	5.770	11,616,574	65,873,007	5.6706	5.324	5.314	5.324	5.258	5.408	12,393,739	5.3150	-0.18%
2021-11-01	0	5.690	5.660	5.690	5.610	5.880	14,823,928	84,203,371	5.6802	5.333	5.305	5.333	5.258	5.511	15,815,670	5.3240	-2.07%
2021-10-29	0	5.810	5.800	5.810	5.740	5.910	11,206,346	65,043,191	5.8041	5.446	5.436	5.446	5.380	5.539	11,956,066	5.4402	-0.68%
2021-10-28	0	5.850	5.830	5.850	5.770	5.950	9,512,700	55,302,931	5.8136	5.483	5.464	5.483	5.408	5.577	10,149,113	5.4490	-1.68%
2021-10-27	0	5.950	5.920	5.950	5.880	6.000	14,681,998	87,143,398	5.9354	5.577	5.549	5.577	5.511	5.624	15,664,244	5.5632	-0.83%
2021-10-26	0	6.000	5.970	6.000	5.750	6.060	21,980,326	130,962,935	5.9582	5.624	5.596	5.624	5.389	5.680	23,450,841	5.5846	2.92%
2021-10-25	0	5.830	5.810	5.830	5.720	5.850	10,439,254	60,561,096	5.8013	5.464	5.446	5.464	5.361	5.483	11,137,655	5.4375	-0.34%
2021-10-22	0	5.850	5.850	5.860	5.720	5.880	16,313,516	94,792,948	5.8107	5.483	5.483	5.493	5.361	5.511	17,404,913	5.4463	1.21%
2021-10-21	0	5.780	5.770	5.780	5.670	5.900	27,349,000	157,303,592	5.7517	5.418	5.408	5.418	5.314	5.530	29,178,687	5.3910	-1.03%
2021-10-20	0	5.840	5.830	5.840	5.670	5.840	30,353,000	175,996,846	5.7983	5.474	5.464	5.474	5.314	5.474	32,383,658	5.4347	3.18%
2021-10-19	0	5.660	5.650	5.660	5.580	5.730	15,705,000	88,380,110	5.6275	5.305	5.296	5.305	5.230	5.371	16,755,687	5.2746	0.35%
2021-10-18	0	5.640	5.630	5.640	5.450	5.680	28,366,132	158,916,390	5.6023	5.286	5.277	5.286	5.108	5.324	30,263,866	5.2510	2.73%
2021-10-15	0	5.490	5.480	5.490	5.450	5.660	26,305,472	145,409,503	5.5277	5.146	5.136	5.146	5.108	5.305	28,065,345	5.1811	0.18%
2021-10-12	0	5.480	5.470	5.480	5.310	5.540	24,293,378	133,086,947	5.4783	5.136	5.127	5.136	4.977	5.193	25,918,639	5.1348	1.29%
2021-10-11	0	5.410	5.400	5.410	5.380	5.500	12,628,200	68,421,979	5.4182	5.071	5.061	5.071	5.043	5.155	13,473,044	5.0784	0.19%
2021-10-08	0	5.400	5.390	5.400	5.300	5.460	15,423,765	82,978,383	5.3799	5.061	5.052	5.061	4.968	5.118	16,455,637	5.0426	0.93%
2021-10-07	0	5.350	5.340	5.350	5.230	5.360	14,979,000	79,467,193	5.3052	5.015	5.005	5.015	4.902	5.024	15,981,116	4.9726	2.88%
2021-10-06	0	5.200	5.190	5.200	5.160	5.250	11,582,398	60,339,909	5.2096	4.874	4.865	4.874	4.836	4.921	12,357,277	4.8829	0.19%
2021-10-05	0	5.190	5.180	5.190	5.150	5.280	20,371,743	105,525,500	5.1800	4.865	4.855	4.865	4.827	4.949	21,734,641	4.8552	-1.70%
2021-10-04	0	5.280	5.270	5.280	5.230	5.520	36,967,481	197,655,617	5.3467	4.949	4.940	4.949	4.902	5.174	39,440,658	5.0115	-0.38%
2021-09-30	0	5.300	5.300	5.310	5.280	5.460	26,156,000	139,985,381	5.3519	4.968	4.968	4.977	4.949	5.118	27,905,873	5.0163	-0.38%
2021-09-29	0	5.320	5.320	5.350	5.150	5.460	23,005,422	122,962,467	5.3449	4.986	4.986	5.015	4.827	5.118	24,544,517	5.0098	0.95%
2021-09-28	0	5.270	5.270	5.280	5.160	5.310	20,726,400	109,094,473	5.2636	4.940	4.940	4.949	4.836	4.977	22,113,025	4.9335	2.13%
2021-09-27	0	5.160	5.150	5.160	5.130	5.350	38,376,000	200,251,806	5.2182	4.836	4.827	4.836	4.808	5.015	40,943,408	4.8909	-4.80%
2021-09-24	0	5.420	5.410	5.420	5.350	5.740	32,900,222	180,125,981	5.4749	5.080	5.071	5.080	5.015	5.380	35,101,293	5.1316	-4.75%
2021-09-23	0	5.690	5.680	5.690	5.530	5.780	39,190,480	221,089,469	5.6414	5.333	5.324	5.333	5.183	5.418	41,812,378	5.2877	3.45%
2021-09-21	0	5.500	5.490	5.500	5.290	5.640	37,936,900	207,357,657	5.4659	5.155	5.146	5.155	4.958	5.286	40,474,932	5.1231	2.42%
2021-09-20	0	5.370	5.360	5.370	5.160	5.380	28,008,844	147,462,895	5.2649	5.033	5.024	5.033	4.836	5.043	29,882,675	4.9347	1.51%
2021-09-17	0	5.290	5.280	5.290	5.080	5.310	97,425,944	509,193,685	5.2265	4.958	4.949	4.958	4.761	4.977	103,943,877	4.8987	2.92%
2021-09-16	0	5.140	5.130	5.140	5.050	5.550	129,780,300	677,514,431	5.2205	4.818	4.808	4.818	4.733	5.202	138,462,785	4.8931	-3.93%
2021-09-15	0	5.350	5.350	5.360	5.250	6.440	170,554,562	980,880,031	5.7511	5.015	5.015	5.024	4.921	6.036	181,964,902	5.3905	-24.01%
2021-09-14	0	7.040	7.030	7.040	7.030	7.200	14,662,000	103,766,715	7.0773	6.599	6.589	6.599	6.589	6.749	15,642,908	6.6335	-0.42%
2021-09-13	0	7.070	7.060	7.070	6.940	7.290	16,797,470	117,686,587	7.0062	6.627	6.617	6.627	6.505	6.833	17,921,244	6.5669	-3.02%
2021-09-10	0	7.290	7.280	7.290	7.260	7.490	10,017,319	73,268,301	7.3142	6.833	6.823	6.833	6.805	7.020	10,687,492	6.8555	-1.09%
2021-09-09	0	7.370	7.370	7.390	7.300	7.490	10,579,188	78,259,835	7.3975	6.908	6.908	6.927	6.842	7.020	11,286,951	6.9337	-1.47%
2021-09-08	0	7.480	7.470	7.480	7.220	7.560	30,230,619	226,076,648	7.4784	7.011	7.002	7.011	6.767	7.086	32,253,090	7.0095	3.60%
2021-09-07	0	7.220	7.210	7.220	6.940	7.240	14,644,776	104,121,158	7.1098	6.767	6.758	6.767	6.505	6.786	15,624,532	6.6640	3.44%
2021-09-06	0	6.980	6.970	6.980	6.940	7.090	6,185,000	43,145,945	6.9759	6.542	6.533	6.542	6.505	6.645	6,598,785	6.5385	0.43%
2021-09-03	0	6.950	6.950	6.960	6.860	7.070	13,501,610	93,224,774	6.9047	6.514	6.514	6.524	6.430	6.627	14,404,887	6.4717	-1.14%
2021-09-02	0	7.030	7.030	7.040	7.000	7.190	17,090,933	121,076,049	7.0842	6.589	6.589	6.599	6.561	6.739	18,234,340	6.6400	1.59%
2021-09-01	0	6.920	6.910	6.920	6.700	6.960	11,531,581	79,213,916	6.8693	6.486	6.477	6.486	6.280	6.524	12,303,060	6.4386	2.22%
2021-08-31	0	6.770	6.770	6.780	6.690	6.880	13,128,244	88,701,568	6.7565	6.345	6.345	6.355	6.270	6.449	14,006,542	6.3329	-0.44%
2021-08-30	0	6.800	6.790	6.800	6.720	6.860	10,095,690	68,515,848	6.7866	6.374	6.364	6.374	6.299	6.430	10,771,106	6.3611	1.64%
2021-08-27	0	6.690	6.690	6.700	6.620	6.790	9,238,000	62,128,575	6.7253	6.270	6.270	6.280	6.205	6.364	9,856,035	6.3036	-0.59%
2021-08-26	0	6.730	6.720	6.730	6.560	6.800	13,443,070	90,206,964	6.7103	6.308	6.299	6.308	6.149	6.374	14,342,430	6.2895	2.59%
2021-08-25	0	6.560	6.560	6.570	6.500	6.750	12,972,467	85,664,260	6.6035	6.149	6.149	6.158	6.092	6.327	13,840,343	6.1895	-0.61%
2021-08-24	0	6.600	6.590	6.600	6.000	6.600	28,604,100	184,318,846	6.4438	6.186	6.177	6.186	5.624	6.186	30,517,755	6.0397	12.24%
2021-08-23	0	5.880	5.870	5.880	5.850	6.000	14,714,179	87,094,039	5.9191	5.511	5.502	5.511	5.483	5.624	15,698,578	5.5479	-0.84%
2021-08-20	0	5.930	5.930	5.940	5.900	6.170	16,049,262	95,756,353	5.9664	5.558	5.558	5.568	5.530	5.783	17,122,980	5.5923	-3.10%
2021-08-19	0	6.120	6.100	6.120	6.080	6.320	15,880,920	98,186,534	6.1827	5.736	5.717	5.736	5.699	5.924	16,943,376	5.7950	-3.01%
2021-08-18	0	6.310	6.310	6.320	6.300	6.420	16,011,300	101,217,131	6.3216	5.914	5.914	5.924	5.905	6.017	17,082,479	5.9252	-1.87%
2021-08-17	0	6.430	6.420	6.430	6.310	6.520	15,857,986	101,062,902	6.3730	6.027	6.017	6.027	5.914	6.111	16,918,908	5.9734	-0.31%
2021-08-16	0	6.450	6.440	6.450	6.320	6.470	12,411,000	79,495,528	6.4052	6.046	6.036	6.046	5.924	6.064	13,241,313	6.0036	1.57%
2021-08-13	0	6.350	6.350	6.370	6.320	6.420	12,457,826	79,128,124	6.3517	5.952	5.952	5.971	5.924	6.017	13,291,272	5.9534	-0.78%
2021-08-12	0	6.400	6.390	6.400	6.360	6.500	13,903,000	89,319,445	6.4245	5.999	5.989	5.999	5.961	6.092	14,833,130	6.0216	-1.39%
2021-08-11	0	6.490	6.480	6.490	6.460	6.580	9,076,079	59,038,021	6.5048	6.083	6.074	6.083	6.055	6.167	9,683,281	6.0969	-0.61%
2021-08-10	0	6.530	6.520	6.530	6.300	6.570	11,851,305	76,394,291	6.4461	6.121	6.111	6.121	5.905	6.158	12,644,174	6.0419	3.16%
2021-08-09	0	6.330	6.320	6.330	6.320	6.510	15,598,196	99,562,913	6.3830	5.933	5.924	5.933	5.924	6.102	16,641,737	5.9827	-0.94%
2021-08-06	0	6.390	6.380	6.390	6.330	6.470	20,444,302	130,800,712	6.3979	5.989	5.980	5.989	5.933	6.064	21,812,055	5.9967	1.27%
2021-08-05	0	6.310	6.300	6.310	6.200	6.410	25,201,000	158,720,394	6.2982	5.914	5.905	5.914	5.811	6.008	26,886,982	5.9032	0.64%
2021-08-04	0	6.270	6.260	6.270	6.220	6.510	30,589,775	193,567,027	6.3278	5.877	5.867	5.877	5.830	6.102	32,636,274	5.9310	-6.42%
2021-08-03	0	6.700	6.700	6.710	6.670	6.970	17,878,841	121,459,245	6.7935	6.280	6.280	6.289	6.252	6.533	19,074,961	6.3675	-2.62%
2021-08-02	0	6.880	6.870	6.880	6.800	7.020	15,289,104	105,017,822	6.8688	6.449	6.439	6.449	6.374	6.580	16,311,967	6.4381	-1.71%
2021-07-30	0	7.000	7.000	7.010	6.840	7.080	18,304,000	127,419,621	6.9613	6.561	6.561	6.570	6.411	6.636	19,528,563	6.5248	-0.71%
2021-07-29	0	7.050	7.040	7.050	6.980	7.330	22,605,000	160,081,796	7.0817	6.608	6.599	6.608	6.542	6.870	24,117,306	6.6376	1.15%
2021-07-28	0	6.970	6.960	6.970	6.760	7.030	19,919,000	137,839,940	6.9200	6.533	6.524	6.533	6.336	6.589	21,251,609	6.4861	0.14%
2021-07-27	0	6.960	6.950	6.960	6.790	7.380	29,745,400	208,120,128	6.9967	6.524	6.514	6.524	6.364	6.917	31,735,409	6.5580	-3.87%
2021-07-26	0	7.240	7.230	7.240	7.200	7.460	14,153,000	102,820,055	7.2649	6.786	6.777	6.786	6.749	6.992	15,099,856	6.8093	-3.72%
2021-07-23	0	7.520	7.520	7.530	7.500	7.700	13,850,008	104,723,646	7.5613	7.048	7.048	7.058	7.030	7.217	14,776,593	7.0871	-2.97%
2021-07-22	0	7.750	7.740	7.750	7.550	7.870	11,940,422	92,919,712	7.7819	7.264	7.255	7.264	7.077	7.377	12,739,253	7.2940	2.65%
2021-07-21	0	7.550	7.540	7.550	7.520	7.710	9,547,000	72,202,785	7.5629	7.077	7.067	7.077	7.048	7.227	10,185,708	7.0886	-0.13%
2021-07-20	0	7.560	7.550	7.560	7.550	7.640	8,746,000	66,206,625	7.5699	7.086	7.077	7.086	7.077	7.161	9,331,120	7.0952	-1.95%
2021-07-19	0	7.710	7.700	7.710	7.610	7.900	12,672,300	97,455,068	7.6904	7.227	7.217	7.227	7.133	7.405	13,520,095	7.2082	-2.65%
2021-07-16	0	7.920	7.900	7.920	7.870	8.070	22,697,631	179,380,154	7.9030	7.423	7.405	7.423	7.377	7.564	24,216,134	7.4075	-1.86%
2021-07-15	0	8.070	8.050	8.070	8.000	8.070	14,500,785	116,541,317	8.0369	7.564	7.545	7.564	7.498	7.564	15,470,908	7.5329	0.75%
2021-07-14	0	8.010	8.010	8.020	8.010	8.200	10,547,692	84,838,742	8.0433	7.508	7.508	7.517	7.508	7.686	11,253,347	7.5390	-1.84%
2021-07-13	0	8.160	8.140	8.160	8.050	8.210	9,562,259	77,852,589	8.1417	7.648	7.630	7.648	7.545	7.695	10,201,988	7.6311	0.62%
2021-07-12	0	8.110	8.100	8.110	8.010	8.250	13,493,304	108,870,793	8.0685	7.601	7.592	7.601	7.508	7.733	14,396,025	7.5626	-0.73%
2021-07-09	0	8.170	8.160	8.170	8.100	8.360	14,964,462	122,834,803	8.2084	7.658	7.648	7.658	7.592	7.836	15,965,606	7.6937	0.62%
2021-07-08	0	8.120	8.110	8.120	8.100	8.300	15,991,789	130,068,133	8.1334	7.611	7.601	7.611	7.592	7.780	17,061,662	7.6234	-2.17%
2021-07-07	0	8.300	8.280	8.300	8.210	8.330	8,345,368	68,903,963	8.2566	7.780	7.761	7.780	7.695	7.808	8,903,685	7.7388	-0.84%
2021-07-06	0	8.370	8.330	8.370	8.270	8.400	9,202,000	76,560,720	8.3200	7.845	7.808	7.845	7.751	7.873	9,817,627	7.7983	-0.12%
2021-07-05	0	8.380	8.360	8.380	8.300	8.490	13,578,542	113,774,375	8.3790	7.855	7.836	7.855	7.780	7.958	14,486,966	7.8536	-1.41%
2021-07-02	0	8.500	8.490	8.500	8.300	8.510	18,467,830	154,963,780	8.3910	7.967	7.958	7.967	7.780	7.976	19,703,354	7.8648	0.24%
2021-06-30	0	8.480	8.470	8.480	8.160	8.670	32,315,350	275,400,190	8.5223	7.948	7.939	7.948	7.648	8.126	34,477,292	7.9879	4.43%
2021-06-29	0	8.120	8.110	8.120	8.110	8.220	8,763,000	71,424,271	8.1507	7.611	7.601	7.611	7.601	7.705	9,349,257	7.6396	0.12%
2021-06-28	0	8.110	8.100	8.110	8.100	8.290	8,634,650	70,229,618	8.1335	7.601	7.592	7.601	7.592	7.770	9,212,320	7.6234	-1.46%
2021-06-25	0	8.230	8.220	8.230	8.150	8.260	18,960,156	155,314,352	8.1916	7.714	7.705	7.714	7.639	7.742	20,228,617	7.6780	-0.36%
2021-06-24	0	8.260	8.260	8.270	8.210	8.340	12,720,020	104,938,641	8.2499	7.742	7.742	7.751	7.695	7.817	13,571,007	7.7326	-1.08%
2021-06-23	0	8.350	8.350	8.360	8.250	8.580	38,320,000	319,556,696	8.3392	7.826	7.826	7.836	7.733	8.042	40,883,662	7.8162	-2.11%
2021-06-22	0	8.530	8.530	8.550	8.500	8.920	17,476,344	150,471,317	8.6100	7.995	7.995	8.014	7.967	8.361	18,645,536	8.0701	-3.62%
2021-06-21	0	8.850	8.840	8.850	8.430	8.860	18,850,613	162,649,529	8.6283	8.295	8.286	8.295	7.901	8.304	20,111,746	8.0873	2.55%
2021-06-18	0	8.630	8.630	8.660	8.620	8.760	11,559,642	100,202,989	8.6683	8.089	8.089	8.117	8.079	8.211	12,332,998	8.1248	-0.92%
2021-06-17	0	8.710	8.700	8.710	8.550	8.730	5,757,887	49,871,318	8.6614	8.164	8.154	8.164	8.014	8.183	6,143,098	8.1183	0.81%
2021-06-16	0	8.640	8.640	8.670	8.620	8.790	9,289,719	80,529,352	8.6687	8.098	8.098	8.126	8.079	8.239	9,911,214	8.1251	-0.46%
2021-06-15	0	8.680	8.670	8.680	8.630	8.860	11,037,000	95,806,899	8.6805	8.136	8.126	8.136	8.089	8.304	11,775,391	8.1362	-1.48%
2021-06-11	0	8.810	8.800	8.810	8.760	8.970	11,964,372	106,056,805	8.8644	8.258	8.248	8.258	8.211	8.408	12,764,805	8.3085	1.50%
2021-06-10	0	8.680	8.680	8.690	8.680	8.880	9,671,100	84,612,913	8.7490	8.136	8.136	8.145	8.136	8.323	10,318,110	8.2004	-0.46%
2021-06-09	0	8.720	8.720	8.730	8.700	8.850	6,850,342	59,915,582	8.7464	8.173	8.173	8.183	8.154	8.295	7,308,640	8.1979	0.23%
2021-06-08	0	8.700	8.700	8.710	8.700	8.790	6,302,000	54,985,220	8.7250	8.154	8.154	8.164	8.154	8.239	6,723,613	8.1779	-0.11%
2021-06-07	0	8.710	8.700	8.710	8.620	8.920	15,422,396	133,826,433	8.6774	8.164	8.154	8.164	8.079	8.361	16,454,176	8.1333	-2.35%
2021-06-04	0	8.920	8.900	8.920	8.780	8.980	9,991,285	88,980,582	8.9058	8.361	8.342	8.361	8.229	8.417	10,659,716	8.3474	0.68%
2021-06-03	0	8.860	8.850	8.860	8.800	9.150	11,641,236	103,549,671	8.8951	8.304	8.295	8.304	8.248	8.576	12,420,051	8.3373	-1.45%
2021-06-02	0	8.990	8.980	8.990	8.940	9.260	14,616,842	133,155,267	9.1097	8.426	8.417	8.426	8.379	8.679	15,594,729	8.5385	-0.44%
2021-06-01	0	9.030	9.020	9.030	8.730	9.060	10,561,000	94,356,045	8.9344	8.464	8.454	8.464	8.183	8.492	11,267,546	8.3741	2.85%
2021-05-31	0	8.780	8.770	8.780	8.650	8.830	11,723,000	102,443,371	8.7387	8.229	8.220	8.229	8.108	8.276	12,507,285	8.1907	-1.01%
2021-05-28	0	8.870	8.860	8.870	8.830	9.080	13,647,365	121,630,426	8.9124	8.314	8.304	8.314	8.276	8.511	14,560,393	8.3535	-1.11%
2021-05-27	0	8.970	8.970	8.980	8.930	9.240	20,416,108	184,776,262	9.0505	8.408	8.408	8.417	8.370	8.661	21,781,974	8.4830	-2.92%
2021-05-26	0	9.240	9.230	9.240	8.820	9.300	22,019,000	201,988,871	9.1734	8.661	8.651	8.661	8.267	8.717	23,492,102	8.5982	4.41%
2021-05-25	0	8.850	8.840	8.850	8.780	9.000	17,446,000	154,608,731	8.8621	8.295	8.286	8.295	8.229	8.436	18,613,162	8.3064	-0.45%
2021-05-24	0	8.890	8.880	8.890	8.690	8.910	16,809,580	148,013,671	8.8053	8.333	8.323	8.333	8.145	8.351	17,934,165	8.2532	-0.45%
2021-05-21	0	8.930	8.920	8.930	8.600	8.950	19,347,745	171,811,443	8.8802	8.370	8.361	8.370	8.061	8.389	20,642,136	8.3233	2.41%
2021-05-20	0	8.720	8.710	8.720	8.510	8.740	23,513,556	202,554,934	8.6144	8.173	8.164	8.173	7.976	8.192	25,086,646	8.0742	0.35%
2021-05-18	0	8.690	8.680	8.690	8.600	8.780	10,945,131	95,067,733	8.6858	8.145	8.136	8.145	8.061	8.229	11,677,376	8.1412	0.58%
2021-05-17	0	8.640	8.630	8.640	8.540	8.710	18,405,200	157,942,901	8.5814	8.098	8.089	8.098	8.004	8.164	19,636,534	8.0433	-0.12%
2021-05-14	0	8.650	8.640	8.650	8.630	8.880	12,588,548	109,244,995	8.6781	8.108	8.098	8.108	8.089	8.323	13,430,740	8.1340	-1.48%
2021-05-13	0	8.780	8.770	8.780	8.710	8.920	13,079,364	114,913,469	8.7859	8.229	8.220	8.229	8.164	8.361	13,954,392	8.2349	-2.77%
2021-05-12	0	9.030	9.000	9.030	8.830	9.030	11,467,585	102,180,137	8.9103	8.464	8.436	8.464	8.276	8.464	12,234,783	8.3516	0.22%
2021-05-11	0	9.010	8.970	9.010	8.930	9.120	8,527,137	77,008,148	9.0310	8.445	8.408	8.445	8.370	8.548	9,097,614	8.4647	-0.33%
2021-05-10	0	9.040	9.040	9.050	8.980	9.180	16,554,000	150,115,860	9.0683	8.473	8.473	8.483	8.417	8.604	17,661,486	8.4996	-0.99%
2021-05-07	0	9.130	9.110	9.130	9.010	9.210	13,478,436	122,847,971	9.1144	8.557	8.539	8.557	8.445	8.632	14,380,162	8.5429	-0.76%
2021-05-06	0	9.200	9.180	9.200	8.800	9.540	31,447,451	283,435,688	9.0130	8.623	8.604	8.623	8.248	8.942	33,551,330	8.4478	-2.75%
2021-05-05	0	9.460	9.450	9.460	9.450	9.750	13,251,000	126,822,750	9.5708	8.867	8.857	8.867	8.857	9.139	14,137,511	8.9707	-3.47%
2021-05-04	0	9.800	9.790	9.800	9.660	9.920	7,952,048	77,991,212	9.8077	9.185	9.176	9.185	9.054	9.298	8,484,051	9.1927	-0.61%
2021-05-03	0	9.860	9.840	9.860	9.800	10.18	8,949,000	88,182,366	9.8539	9.242	9.223	9.242	9.185	9.542	9,547,701	9.2360	-2.18%
2021-04-30	0	10.08	10.08	10.10	10.00	10.28	5,875,181	59,300,567	10.093	9.448	9.448	9.467	9.373	9.635	6,268,239	9.4605	-1.95%
2021-04-29	0	10.28	10.28	10.30	9.980	10.30	11,192,783	114,433,397	10.224	9.635	9.635	9.654	9.354	9.654	11,941,596	9.5828	2.80%
2021-04-28	0	10.00	9.980	10.00	9.880	10.12	8,104,894	80,519,464	9.9347	9.373	9.354	9.373	9.260	9.485	8,647,123	9.3117	-0.20%
2021-04-27	0	10.02	10.00	10.02	9.960	10.16	6,601,000	66,081,690	10.011	9.392	9.373	9.392	9.335	9.523	7,042,616	9.3831	-0.40%
2021-04-26	0	10.06	10.06	10.08	9.940	10.30	10,875,917	110,109,740	10.124	9.429	9.429	9.448	9.317	9.654	11,603,531	9.4893	1.31%
2021-04-23	0	9.930	9.930	9.970	9.850	10.12	11,926,680	118,349,705	9.9231	9.307	9.307	9.345	9.232	9.485	12,724,592	9.3009	-1.68%
2021-04-22	0	10.10	10.10	10.12	9.940	10.18	7,082,000	71,259,050	10.062	9.467	9.467	9.485	9.317	9.542	7,555,796	9.4310	0.80%
2021-04-21	0	10.02	10.02	10.06	9.900	10.22	17,156,800	172,066,381	10.029	9.392	9.392	9.429	9.279	9.579	18,304,614	9.4002	-1.96%
2021-04-20	0	10.22	10.22	10.24	10.04	10.46	12,383,188	127,750,027	10.316	9.579	9.579	9.598	9.410	9.804	13,211,641	9.6695	-0.20%
2021-04-19	0	10.24	10.24	10.26	9.840	10.46	20,310,479	208,884,440	10.285	9.598	9.598	9.617	9.223	9.804	21,669,279	9.6397	4.07%
2021-04-16	0	9.840	9.830	9.840	9.600	9.840	9,010,000	88,080,369	9.7758	9.223	9.214	9.223	8.998	9.223	9,612,782	9.1628	1.44%
2021-04-15	0	9.700	9.690	9.700	9.630	10.10	11,577,646	112,396,124	9.7080	9.092	9.082	9.092	9.026	9.467	12,352,207	9.0993	-3.00%
2021-04-14	0	10.00	9.970	10.00	9.600	10.04	17,580,109	172,982,840	9.8397	9.373	9.345	9.373	8.998	9.410	18,756,243	9.2227	2.99%
2021-04-13	0	9.710	9.700	9.710	9.640	9.980	14,506,311	141,305,605	9.7410	9.101	9.092	9.101	9.036	9.354	15,476,804	9.1302	-2.41%
2021-04-12	0	9.950	9.940	9.950	9.840	10.22	12,330,705	123,004,342	9.9755	9.326	9.317	9.326	9.223	9.579	13,155,647	9.3499	-2.45%
2021-04-09	0	10.20	10.18	10.20	10.18	10.50	11,852,604	121,882,243	10.283	9.560	9.542	9.560	9.542	9.842	12,645,560	9.6383	-2.30%
2021-04-08	0	10.44	10.42	10.44	10.26	10.54	4,850,182	50,373,355	10.386	9.785	9.767	9.785	9.617	9.879	5,174,666	9.7346	-0.38%
2021-04-07	0	10.48	10.46	10.48	10.32	10.56	8,066,701	84,216,770	10.440	9.823	9.804	9.823	9.673	9.898	8,606,375	9.7854	0.77%
2021-04-01	0	10.40	10.38	10.40	10.14	10.48	6,943,000	71,785,770	10.339	9.748	9.729	9.748	9.504	9.823	7,407,496	9.6910	2.36%
2021-03-31	0	10.16	10.14	10.16	10.14	10.34	7,199,288	73,594,512	10.223	9.523	9.504	9.523	9.504	9.692	7,680,931	9.5815	-0.97%
2021-03-30	0	10.26	10.26	10.30	10.22	10.44	7,647,571	79,075,363	10.340	9.617	9.617	9.654	9.579	9.785	8,159,204	9.6916	0.39%
2021-03-29	0	10.22	10.20	10.22	9.950	10.40	7,324,474	74,948,589	10.233	9.579	9.560	9.579	9.326	9.748	7,814,492	9.5910	1.19%
2021-03-26	0	10.10	10.08	10.10	9.870	10.30	9,635,211	98,011,072	10.172	9.467	9.448	9.467	9.251	9.654	10,279,820	9.5343	2.43%
2021-03-25	0	9.860	9.850	9.860	9.450	9.980	13,707,956	133,198,338	9.7169	9.242	9.232	9.242	8.857	9.354	14,625,038	9.1076	1.23%
2021-03-24	0	9.740	9.740	9.750	9.570	10.10	22,536,901	219,429,477	9.7365	9.129	9.129	9.139	8.970	9.467	24,044,651	9.1259	-3.56%
2021-03-23	0	10.10	10.08	10.10	10.00	10.42	7,246,666	73,384,457	10.127	9.467	9.448	9.467	9.373	9.767	7,731,478	9.4916	-2.13%
2021-03-22	0	10.32	10.30	10.32	10.26	10.64	9,507,000	98,451,155	10.356	9.673	9.654	9.673	9.617	9.973	10,143,032	9.7063	0.19%
2021-03-19	0	10.30	10.30	10.34	10.24	10.98	28,639,229	299,138,035	10.445	9.654	9.654	9.692	9.598	10.29	30,555,234	9.7901	-6.53%
2021-03-18	0	11.02	11.00	11.02	10.80	11.10	20,536,286	225,601,054	10.986	10.33	10.31	10.33	10.12	10.40	21,910,192	10.297	2.04%
2021-03-17	0	10.80	10.78	10.80	10.28	10.98	14,129,600	151,850,755	10.747	10.12	10.10	10.12	9.635	10.29	15,074,890	10.073	3.05%
2021-03-16	0	10.48	10.46	10.48	10.20	10.52	11,738,115	121,881,662	10.383	9.823	9.804	9.823	9.560	9.860	12,523,411	9.7323	1.16%
2021-03-15	0	10.36	10.34	10.36	10.12	10.48	15,478,755	160,481,236	10.368	9.710	9.692	9.710	9.485	9.823	16,514,306	9.7177	2.37%
2021-03-12	0	10.12	10.10	10.12	9.970	10.26	12,581,356	127,458,093	10.131	9.485	9.467	9.485	9.345	9.617	13,423,066	9.4955	-1.36%
2021-03-11	0	10.26	10.24	10.26	10.16	10.46	9,341,187	96,267,346	10.306	9.617	9.598	9.617	9.523	9.804	9,966,126	9.6595	0.39%
2021-03-10	0	10.22	10.20	10.22	10.16	10.56	12,722,098	130,901,393	10.289	9.579	9.560	9.579	9.523	9.898	13,573,224	9.6441	0.00%
2021-03-09	0	10.22	10.22	10.24	9.800	10.50	19,235,000	196,754,300	10.229	9.579	9.579	9.598	9.185	9.842	20,521,849	9.5876	1.39%
2021-03-08	0	10.08	10.08	10.10	9.900	10.58	22,003,047	222,688,450	10.121	9.448	9.448	9.467	9.279	9.917	23,475,082	9.4862	-2.89%
2021-03-05	0	10.38	10.38	10.40	9.970	10.46	29,029,342	298,758,804	10.292	9.729	9.729	9.748	9.345	9.804	30,971,446	9.6463	-2.81%
2021-03-04	0	10.68	10.66	10.68	10.10	10.96	36,677,000	385,396,180	10.508	10.01	9.992	10.01	9.467	10.27	39,130,743	9.8489	-3.44%
2021-03-03	0	11.06	11.04	11.06	10.86	11.48	26,790,489	299,338,574	11.173	10.37	10.35	10.37	10.18	10.76	28,582,810	10.473	3.56%
2021-03-02	0	10.68	10.68	10.70	10.50	11.16	15,286,075	164,683,006	10.773	10.01	10.01	10.03	9.842	10.46	16,308,735	10.098	-2.55%
2021-03-01	0	10.96	10.96	10.98	10.74	11.38	24,176,576	266,276,503	11.014	10.27	10.27	10.29	10.07	10.67	25,794,023	10.323	1.48%
2021-02-26	0	10.80	10.80	10.84	10.64	11.26	33,858,140	368,906,914	10.896	10.12	10.12	10.16	9.973	10.55	36,123,297	10.212	-6.09%
2021-02-25	0	11.50	11.48	11.50	11.02	11.90	37,925,590	441,683,965	11.646	10.78	10.76	10.78	10.33	11.15	40,462,865	10.916	2.68%
2021-02-24	0	11.20	11.20	11.22	10.80	11.80	48,894,500	554,700,772	11.345	10.50	10.50	10.52	10.12	11.06	52,165,611	10.633	0.00%
2021-02-23	0	11.20	11.18	11.20	10.44	11.64	91,411,122	1,020,634,039	11.165	10.50	10.48	10.50	9.785	10.91	97,526,655	10.465	7.90%
2021-02-22	0	10.38	10.34	10.38	9.850	10.52	40,443,191	417,583,402	10.325	9.729	9.692	9.729	9.232	9.860	43,148,897	9.6777	5.06%
2021-02-19	0	9.880	9.880	9.890	9.840	10.24	14,633,000	146,109,576	9.9849	9.260	9.260	9.270	9.223	9.598	15,611,968	9.3588	-1.10%
2021-02-18	0	9.990	9.980	9.990	9.890	10.62	18,688,210	189,952,751	10.164	9.364	9.354	9.364	9.270	9.954	19,938,478	9.5269	-2.06%
2021-02-17	0	10.20	10.18	10.20	9.820	10.42	18,485,544	188,722,522	10.209	9.560	9.542	9.560	9.204	9.767	19,722,253	9.5690	2.00%
2021-02-16	0	10.00	9.970	10.00	9.700	10.06	15,388,323	152,580,270	9.9153	9.373	9.345	9.373	9.092	9.429	16,417,823	9.2936	1.32%
2021-02-11	0	9.870	9.860	9.870	9.710	9.960	4,102,249	40,264,147	9.8151	9.251	9.242	9.251	9.101	9.335	4,376,695	9.1997	-0.40%
2021-02-10	0	9.910	9.900	9.910	9.610	9.960	13,238,444	129,912,904	9.8133	9.289	9.279	9.289	9.007	9.335	14,124,115	9.1980	2.38%
2021-02-09	0	9.680	9.680	9.690	9.510	9.770	12,950,990	125,174,883	9.6653	9.073	9.073	9.082	8.914	9.157	13,817,429	9.0592	0.94%
2021-02-08	0	9.590	9.580	9.590	9.410	9.830	29,476,498	282,305,394	9.5773	8.989	8.979	8.989	8.820	9.214	31,448,517	8.9767	2.90%
2021-02-05	0	9.320	9.300	9.320	8.570	9.580	54,624,887	505,580,862	9.2555	8.736	8.717	8.736	8.033	8.979	58,279,369	8.6751	7.87%
2021-02-04	0	8.640	8.620	8.640	8.480	8.710	7,222,958	62,278,949	8.6224	8.098	8.079	8.098	7.948	8.164	7,706,184	8.0817	-0.35%
2021-02-03	0	8.670	8.670	8.680	8.520	8.800	11,851,686	103,153,622	8.7037	8.126	8.126	8.136	7.986	8.248	12,644,580	8.1579	0.70%
2021-02-02	0	8.610	8.610	8.620	8.230	8.730	22,137,000	188,908,810	8.5336	8.070	8.070	8.079	7.714	8.183	23,617,996	7.9985	5.00%
2021-02-01	0	8.200	8.200	8.210	8.180	8.360	15,903,277	130,947,046	8.2340	7.686	7.686	7.695	7.667	7.836	16,967,229	7.7176	-1.68%
2021-01-29	0	8.340	8.320	8.340	8.250	8.680	16,002,000	133,730,000	8.3571	7.817	7.798	7.817	7.733	8.136	17,072,556	7.8330	-1.07%
2021-01-28	0	8.430	8.410	8.430	8.400	8.760	14,561,568	125,028,208	8.5862	7.901	7.883	7.901	7.873	8.211	15,535,757	8.0478	-2.54%
2021-01-27	0	8.650	8.640	8.650	8.400	8.680	13,066,757	112,033,007	8.5739	8.108	8.098	8.108	7.873	8.136	13,940,941	8.0363	2.49%
2021-01-26	0	8.440	8.420	8.440	8.230	8.490	13,190,605	110,422,754	8.3713	7.911	7.892	7.911	7.714	7.958	14,073,075	7.8464	-0.59%
2021-01-25	0	8.490	8.490	8.500	8.240	8.570	16,707,561	140,119,424	8.3866	7.958	7.958	7.967	7.723	8.033	17,825,320	7.8607	-0.59%
2021-01-22	0	8.540	8.540	8.550	8.460	8.800	16,995,589	145,669,443	8.5710	8.004	8.004	8.014	7.930	8.248	18,132,618	8.0336	-3.83%
2021-01-21	0	8.880	8.850	8.880	8.690	8.960	15,719,000	138,548,522	8.8141	8.323	8.295	8.323	8.145	8.398	16,770,623	8.2614	0.23%
2021-01-20	0	8.860	8.850	8.860	8.580	8.900	23,765,750	209,330,221	8.8081	8.304	8.295	8.304	8.042	8.342	25,355,712	8.2557	2.67%
2021-01-19	0	8.630	8.620	8.630	8.280	8.660	23,936,355	203,811,299	8.5147	8.089	8.079	8.089	7.761	8.117	25,537,731	7.9808	2.98%
2021-01-18	0	8.380	8.380	8.390	8.180	8.420	20,333,692	168,735,550	8.2983	7.855	7.855	7.864	7.667	7.892	21,694,045	7.7780	-0.48%
2021-01-15	0	8.420	8.410	8.420	8.360	8.540	14,832,436	125,201,883	8.4411	7.892	7.883	7.892	7.836	8.004	15,824,747	7.9118	-0.82%
2021-01-14	0	8.490	8.490	8.500	8.360	8.590	13,899,827	118,261,359	8.5081	7.958	7.958	7.967	7.836	8.051	14,829,745	7.9746	0.35%
2021-01-13	0	8.460	8.460	8.480	8.380	8.580	9,518,000	80,959,455	8.5059	7.930	7.930	7.948	7.855	8.042	10,154,768	7.9726	0.24%
2021-01-12	0	8.440	8.420	8.440	8.290	8.450	9,299,408	78,127,775	8.4014	7.911	7.892	7.911	7.770	7.920	9,921,551	7.8746	0.72%
2021-01-11	0	8.380	8.370	8.380	8.210	8.710	49,385,668	413,797,496	8.3789	7.855	7.845	7.855	7.695	8.164	52,689,639	7.8535	-3.01%
2021-01-08	0	8.640	8.630	8.640	8.430	8.710	10,759,759	92,453,466	8.5925	8.098	8.089	8.098	7.901	8.164	11,479,602	8.0537	1.17%
2021-01-07	0	8.540	8.540	8.570	8.500	8.630	6,935,600	59,382,279	8.5620	8.004	8.004	8.033	7.967	8.089	7,399,601	8.0251	-0.81%
2021-01-06	0	8.610	8.610	8.620	8.550	8.680	10,874,920	93,874,411	8.6322	8.070	8.070	8.079	8.014	8.136	11,602,467	8.0909	-0.46%
2021-01-05	0	8.650	8.640	8.650	8.420	8.710	13,416,498	115,190,794	8.5858	8.108	8.098	8.108	7.892	8.164	14,314,081	8.0474	-0.69%
2021-01-04	0	8.710	8.700	8.710	8.660	8.850	11,282,000	98,625,935	8.7419	8.164	8.154	8.164	8.117	8.295	12,036,782	8.1937	0.46%
2020-12-31	0	8.670	8.670	8.690	8.640	8.850	11,820,180	102,799,252	8.6969	8.126	8.126	8.145	8.098	8.295	12,610,967	8.1516	-0.34%
2020-12-30	0	8.700	8.700	8.730	8.550	8.740	7,746,000	67,172,350	8.6719	8.154	8.154	8.183	8.014	8.192	8,264,218	8.1281	1.16%
2020-12-29	0	8.600	8.600	8.610	8.460	8.680	5,772,497	49,639,884	8.5994	8.061	8.061	8.070	7.930	8.136	6,158,685	8.0601	2.02%
2020-12-28	0	8.430	8.420	8.430	8.390	8.680	8,267,000	69,947,830	8.4611	7.901	7.892	7.901	7.864	8.136	8,820,074	7.9305	-2.20%
2020-12-24	0	8.620	8.620	8.630	8.400	8.750	6,248,000	53,819,350	8.6139	8.079	8.079	8.089	7.873	8.201	6,666,000	8.0737	2.25%
2020-12-23	0	8.430	8.430	8.440	8.350	8.610	13,876,400	116,839,754	8.4200	7.901	7.901	7.911	7.826	8.070	14,804,751	7.8920	-1.98%
2020-12-22	0	8.600	8.590	8.600	8.500	8.700	13,983,000	119,831,500	8.5698	8.061	8.051	8.061	7.967	8.154	14,918,482	8.0324	-2.05%
2020-12-21	0	8.780	8.770	8.780	8.560	8.950	19,472,075	169,162,567	8.6874	8.229	8.220	8.229	8.023	8.389	20,774,784	8.1427	-1.90%
2020-12-18	0	8.950	8.930	8.950	8.760	9.080	19,986,660	177,631,775	8.8875	8.389	8.370	8.389	8.211	8.511	21,323,796	8.3302	-1.43%
2020-12-17	0	9.080	9.060	9.080	8.980	9.190	14,891,706	134,517,929	9.0331	8.511	8.492	8.511	8.417	8.614	15,887,982	8.4666	0.55%
2020-12-16	0	9.030	9.010	9.030	8.950	9.090	7,149,720	64,431,208	9.0117	8.464	8.445	8.464	8.389	8.520	7,628,046	8.4466	-0.11%
2020-12-15	0	9.040	9.040	9.060	8.960	9.220	8,354,179	75,453,004	9.0318	8.473	8.473	8.492	8.398	8.642	8,913,085	8.4654	-1.20%
2020-12-14	0	9.150	9.150	9.160	9.100	9.320	6,168,000	56,713,912	9.1949	8.576	8.576	8.586	8.529	8.736	6,580,648	8.6183	-0.54%
2020-12-11	0	9.200	9.190	9.200	9.150	9.350	5,506,480	50,717,324	9.2105	8.623	8.614	8.623	8.576	8.764	5,874,871	8.6329	-1.29%
2020-12-10	0	9.320	9.300	9.320	9.000	9.370	9,326,077	86,472,494	9.2721	8.736	8.717	8.736	8.436	8.782	9,950,005	8.6907	2.64%
2020-12-09	0	9.080	9.080	9.090	9.050	9.290	4,884,166	44,370,369	9.0845	8.511	8.511	8.520	8.483	8.707	5,210,924	8.5149	-0.77%
2020-12-08	0	9.150	9.100	9.150	9.080	9.400	5,521,000	50,594,195	9.1640	8.576	8.529	8.576	8.511	8.811	5,890,363	8.5893	-1.61%
2020-12-07	0	9.300	9.280	9.300	9.150	9.320	7,898,733	73,112,852	9.2563	8.717	8.698	8.717	8.576	8.736	8,427,169	8.6758	0.87%
2020-12-04	0	9.220	9.220	9.230	9.160	9.440	10,110,900	93,930,496	9.2900	8.642	8.642	8.651	8.586	8.848	10,787,333	8.7075	0.77%
2020-12-03	0	9.150	9.140	9.150	9.000	9.170	5,938,944	54,129,514	9.1143	8.576	8.567	8.576	8.436	8.595	6,336,268	8.5428	0.11%
2020-12-02	0	9.140	9.120	9.140	8.950	9.180	7,068,462	64,214,868	9.0847	8.567	8.548	8.567	8.389	8.604	7,541,352	8.5150	0.66%
2020-12-01	0	9.080	9.070	9.080	9.010	9.260	9,450,279	86,166,743	9.1179	8.511	8.501	8.511	8.445	8.679	10,082,516	8.5462	0.11%
2020-11-30	0	9.070	9.040	9.070	8.950	9.110	14,288,061	129,190,034	9.0418	8.501	8.473	8.501	8.389	8.539	15,243,952	8.4748	-0.44%
2020-11-27	0	9.110	9.110	9.120	8.910	9.140	11,732,000	106,263,160	9.0575	8.539	8.539	8.548	8.351	8.567	12,516,887	8.4896	0.66%
2020-11-26	0	9.050	9.040	9.050	8.900	9.160	14,867,310	133,526,870	8.9812	8.483	8.473	8.483	8.342	8.586	15,861,954	8.4181	-0.55%
2020-11-25	0	9.100	9.100	9.110	9.060	9.250	15,465,032	141,019,044	9.1186	8.529	8.529	8.539	8.492	8.670	16,499,664	8.5468	0.00%
2020-11-24	0	9.100	9.100	9.110	8.930	9.120	13,119,717	118,819,595	9.0566	8.529	8.529	8.539	8.370	8.548	13,997,445	8.4887	1.45%
2020-11-23	0	8.970	8.970	9.020	8.760	9.290	25,752,300	230,038,121	8.9327	8.408	8.408	8.454	8.211	8.707	27,475,165	8.3726	-4.37%
2020-11-20	0	9.380	9.370	9.380	9.230	9.420	5,327,269	49,676,495	9.3249	8.792	8.782	8.792	8.651	8.829	5,683,671	8.7402	0.00%
2020-11-19	0	9.380	9.380	9.390	9.200	9.440	7,430,000	69,124,648	9.3035	8.792	8.792	8.801	8.623	8.848	7,927,077	8.7201	-0.11%
2020-11-18	0	9.390	9.380	9.390	9.150	9.480	22,456,970	209,442,741	9.3264	8.801	8.792	8.801	8.576	8.886	23,959,373	8.7416	1.73%
2020-11-17	0	9.230	9.220	9.230	9.120	9.510	26,357,000	243,655,879	9.2444	8.651	8.642	8.651	8.548	8.914	28,120,320	8.6648	-1.70%
2020-11-16	0	9.390	9.390	9.400	9.330	9.590	21,039,200	198,477,244	9.4337	8.801	8.801	8.811	8.745	8.989	22,446,752	8.8421	2.29%
2020-11-13	0	9.180	9.170	9.180	9.040	9.240	14,745,810	134,838,638	9.1442	8.604	8.595	8.604	8.473	8.661	15,732,325	8.5708	-2.34%
2020-11-12	0	9.400	9.360	9.400	9.140	9.600	21,268,327	198,144,408	9.3164	8.811	8.773	8.811	8.567	8.998	22,691,208	8.7322	-1.57%
2020-11-11	0	9.550	9.550	9.560	9.480	9.750	19,758,467	189,416,511	9.5866	8.951	8.951	8.961	8.886	9.139	21,080,336	8.9855	-0.83%
2020-11-10	0	9.630	9.620	9.630	9.470	9.780	54,689,262	527,792,543	9.6508	9.026	9.017	9.026	8.876	9.167	58,348,051	9.0456	8.57%
2020-11-09	0	8.870	8.860	8.870	8.690	8.970	13,605,197	120,451,226	8.8533	8.314	8.304	8.314	8.145	8.408	14,515,404	8.2982	3.99%
2020-11-06	0	8.530	8.530	8.540	8.470	8.720	11,231,287	96,074,678	8.5542	7.995	7.995	8.004	7.939	8.173	11,982,676	8.0178	-0.35%
2020-11-05	0	8.560	8.550	8.560	8.460	8.640	8,724,304	74,532,625	8.5431	8.023	8.014	8.023	7.930	8.098	9,307,972	8.0074	2.15%
2020-11-04	0	8.380	8.370	8.380	8.260	8.570	6,390,000	54,047,320	8.4581	7.855	7.845	7.855	7.742	8.033	6,817,500	7.9277	0.48%
2020-11-03	0	8.340	8.330	8.340	8.210	8.410	5,209,817	43,315,898	8.3143	7.817	7.808	7.817	7.695	7.883	5,558,361	7.7929	1.09%
2020-11-02	0	8.250	8.250	8.280	8.100	8.380	12,371,000	102,518,939	8.2870	7.733	7.733	7.761	7.592	7.855	13,198,637	7.7674	2.74%
2020-10-30	0	8.030	8.030	8.050	7.990	8.310	15,585,291	126,103,178	8.0912	7.526	7.526	7.545	7.489	7.789	16,627,969	7.5838	-1.59%
2020-10-29	0	8.160	8.160	8.170	8.040	8.230	10,780,009	87,807,041	8.1454	7.648	7.648	7.658	7.536	7.714	11,501,207	7.6346	-0.85%
2020-10-28	0	8.230	8.230	8.240	8.170	8.350	8,331,296	68,696,186	8.2456	7.714	7.714	7.723	7.658	7.826	8,888,671	7.7285	-1.56%
2020-10-27	0	8.360	8.350	8.360	8.210	8.450	8,841,803	73,483,552	8.3109	7.836	7.826	7.836	7.695	7.920	9,433,332	7.7898	-1.88%
2020-10-23	0	8.520	8.510	8.520	8.400	8.590	13,433,050	113,962,732	8.4838	7.986	7.976	7.986	7.873	8.051	14,331,740	7.9518	-0.47%
2020-10-22	0	8.560	8.550	8.560	8.110	8.570	31,730,526	268,497,186	8.4618	8.023	8.014	8.023	7.601	8.033	33,853,343	7.9312	4.39%
2020-10-21	0	8.200	8.200	8.210	8.170	8.340	8,115,904	66,786,443	8.2291	7.686	7.686	7.695	7.658	7.817	8,658,869	7.7131	-0.61%
2020-10-20	0	8.250	8.250	8.260	8.100	8.290	10,890,000	89,603,523	8.2281	7.733	7.733	7.742	7.592	7.770	11,618,556	7.7121	0.12%
2020-10-19	0	8.240	8.180	8.240	8.120	8.240	15,677,000	128,336,041	8.1863	7.723	7.667	7.723	7.611	7.723	16,725,813	7.6729	1.35%
2020-10-16	0	8.130	8.130	8.140	8.060	8.260	39,452,886	320,764,089	8.1303	7.620	7.620	7.630	7.555	7.742	42,092,340	7.6205	-0.12%
2020-10-15	0	8.140	8.130	8.140	8.040	8.410	28,254,500	230,467,225	8.1568	7.630	7.620	7.630	7.536	7.883	30,144,766	7.6453	-3.21%
2020-10-14	0	8.410	8.410	8.420	8.350	8.760	19,492,326	164,899,240	8.4597	7.883	7.883	7.892	7.826	8.211	20,796,390	7.9292	-3.56%
2020-10-12	0	8.720	8.710	8.720	8.550	8.750	20,727,000	179,176,436	8.6446	8.173	8.164	8.173	8.014	8.201	22,113,665	8.1025	0.69%
2020-10-09	0	8.660	8.660	8.670	8.550	8.850	13,789,282	119,605,156	8.6738	8.117	8.117	8.126	8.014	8.295	14,711,804	8.1299	-1.48%
2020-10-08	0	8.790	8.780	8.790	8.700	9.080	14,541,000	127,972,803	8.8008	8.239	8.229	8.239	8.154	8.511	15,513,813	8.2490	-2.98%
2020-10-07	0	9.060	9.060	9.070	9.030	9.230	14,986,812	137,548,197	9.1779	8.492	8.492	8.501	8.464	8.651	15,989,451	8.6024	-0.88%
2020-10-06	0	9.140	9.110	9.140	8.970	9.260	11,208,976	102,165,226	9.1146	8.567	8.539	8.567	8.408	8.679	11,958,872	8.5430	2.12%
2020-10-05	0	8.950	8.940	8.950	8.920	9.300	6,380,080	57,539,242	9.0186	8.389	8.379	8.389	8.361	8.717	6,806,916	8.4531	-1.97%
2020-09-30	0	9.130	9.120	9.130	9.020	9.250	12,934,884	118,218,757	9.1395	8.557	8.548	8.557	8.454	8.670	13,800,246	8.5664	0.00%
2020-09-29	0	9.130	9.110	9.130	8.930	9.150	7,737,002	70,200,607	9.0734	8.557	8.539	8.557	8.370	8.576	8,254,618	8.5044	1.22%
2020-09-28	0	9.020	9.010	9.030	8.920	9.310	16,255,920	147,770,918	9.0903	8.454	8.445	8.464	8.361	8.726	17,343,464	8.5203	-0.11%
2020-09-25	0	9.030	9.020	9.030	8.800	9.330	25,317,705	227,368,872	8.9806	8.464	8.454	8.464	8.248	8.745	27,011,495	8.4175	-1.95%
2020-09-24	0	9.210	9.200	9.210	9.130	9.450	11,050,180	102,250,213	9.2533	8.632	8.623	8.632	8.557	8.857	11,789,453	8.6730	-2.54%
2020-09-23	0	9.450	9.440	9.450	9.270	9.650	13,316,280	125,245,645	9.4055	8.857	8.848	8.857	8.689	9.045	14,207,158	8.8157	0.11%
2020-09-22	0	9.440	9.440	9.450	9.400	9.940	24,894,028	237,897,176	9.5564	8.848	8.848	8.857	8.811	9.317	26,559,474	8.9571	-5.51%
2020-09-21	0	9.990	9.970	9.990	9.950	10.38	19,574,088	197,096,563	10.069	9.364	9.345	9.364	9.326	9.729	20,883,622	9.4379	-3.20%
2020-09-18	0	10.32	10.32	10.34	10.28	10.46	10,362,996	107,049,722	10.330	9.673	9.673	9.692	9.635	9.804	11,056,295	9.6822	-1.15%
2020-09-17	0	10.44	10.40	10.44	10.24	10.56	19,418,000	200,614,256	10.331	9.785	9.748	9.785	9.598	9.898	20,717,092	9.6835	-1.14%
2020-09-16	0	10.56	10.54	10.56	10.50	10.86	20,064,531	212,536,681	10.593	9.898	9.879	9.898	9.842	10.18	21,406,876	9.9284	-2.22%
2020-09-15	0	10.80	10.78	10.80	10.60	11.02	20,288,172	219,627,504	10.825	10.12	10.10	10.12	9.935	10.33	21,645,479	10.147	0.37%
2020-09-14	0	10.76	10.74	10.76	10.60	10.84	12,607,000	135,295,007	10.732	10.09	10.07	10.09	9.935	10.16	13,450,426	10.059	1.32%
2020-09-11	0	10.62	10.62	10.64	10.36	10.72	11,178,782	118,556,944	10.606	9.954	9.954	9.973	9.710	10.05	11,926,658	9.9405	2.12%
2020-09-10	0	10.40	10.38	10.40	10.12	10.66	19,438,296	202,324,976	10.409	9.748	9.729	9.748	9.485	9.992	20,738,745	9.7559	3.38%
2020-09-09	0	10.06	10.06	10.08	9.850	10.18	19,319,000	193,535,165	10.018	9.429	9.429	9.448	9.232	9.542	20,611,468	9.3897	-1.76%
2020-09-08	0	10.24	10.22	10.24	10.06	10.42	7,703,838	78,840,198	10.234	9.598	9.579	9.598	9.429	9.767	8,219,236	9.5922	-0.19%
2020-09-07	0	10.26	10.24	10.26	10.12	10.66	15,352,141	158,698,822	10.337	9.617	9.598	9.617	9.485	9.992	16,379,221	9.6890	-2.66%
2020-09-04	0	10.54	10.52	10.54	10.36	10.62	19,038,629	200,442,984	10.528	9.879	9.860	9.879	9.710	9.954	20,312,340	9.8680	-2.59%
2020-09-03	0	10.82	10.80	10.82	10.60	10.92	20,005,700	216,347,954	10.814	10.14	10.12	10.14	9.935	10.24	21,344,110	10.136	1.31%
2020-09-02	0	10.68	10.66	10.68	10.52	11.00	54,513,243	576,838,003	10.582	10.01	9.992	10.01	9.860	10.31	58,160,256	9.9181	-1.66%
2020-09-01	0	10.86	10.84	10.86	10.60	10.92	19,824,018	213,427,818	10.766	10.18	10.16	10.18	9.935	10.24	21,150,273	10.091	1.88%
2020-08-31	0	10.66	10.66	10.68	10.62	11.08	20,336,547	219,047,084	10.771	9.992	9.992	10.01	9.954	10.39	21,697,091	10.096	-0.93%
2020-08-28	0	10.76	10.76	10.78	10.60	11.04	22,743,239	247,647,022	10.889	10.09	10.09	10.10	9.935	10.35	24,264,794	10.206	1.51%
2020-08-27	0	10.60	10.60	10.62	10.52	10.90	19,015,000	202,336,290	10.641	9.935	9.935	9.954	9.860	10.22	20,287,130	9.9736	-1.67%
2020-08-26	0	10.78	10.76	10.78	10.64	11.08	25,789,396	279,393,862	10.834	10.10	10.09	10.10	9.973	10.39	27,514,743	10.154	0.37%
2020-08-25	0	10.74	10.74	10.76	10.34	11.04	51,035,631	547,866,281	10.735	10.07	10.07	10.09	9.692	10.35	54,449,987	10.062	4.27%
2020-08-24	0	10.30	10.30	10.32	10.22	10.60	27,946,213	290,146,302	10.382	9.654	9.654	9.673	9.579	9.935	29,815,854	9.7313	-1.53%
2020-08-21	0	10.46	10.46	10.48	9.820	10.50	48,270,148	493,272,776	10.219	9.804	9.804	9.823	9.204	9.842	51,499,489	9.5782	7.28%
2020-08-20	0	9.750	9.740	9.750	9.600	9.900	13,614,001	131,751,562	9.6777	9.139	9.129	9.139	8.998	9.279	14,524,797	9.0708	-0.71%
2020-08-19	0	9.820	9.810	9.850	9.600	9.940	8,493,330	83,728,659	9.8582	9.204	9.195	9.232	8.998	9.317	9,061,546	9.2400	0.31%
2020-08-18	0	9.790	9.760	9.790	9.680	9.960	9,048,000	88,480,687	9.7790	9.176	9.148	9.176	9.073	9.335	9,653,324	9.1658	-0.51%
2020-08-17	0	9.840	9.820	9.850	9.760	9.960	9,956,000	98,200,681	9.8635	9.223	9.204	9.232	9.148	9.335	10,622,070	9.2450	0.72%
2020-08-14	0	9.770	9.760	9.770	9.650	9.880	11,809,000	115,795,759	9.8057	9.157	9.148	9.157	9.045	9.260	12,599,039	9.1908	1.35%
2020-08-13	0	9.640	9.630	9.640	9.620	10.06	16,971,490	164,976,182	9.7208	9.036	9.026	9.036	9.017	9.429	18,106,907	9.1112	-2.63%
2020-08-12	0	9.900	9.900	9.910	9.730	10.18	67,360,000	663,951,157	9.8568	9.279	9.279	9.289	9.120	9.542	71,866,479	9.2387	-2.56%
2020-08-11	0	10.16	10.14	10.16	10.00	10.58	34,142,017	348,077,101	10.195	9.523	9.504	9.523	9.373	9.917	36,426,166	9.5557	5.07%
2020-08-10	0	9.670	9.660	9.670	9.280	9.900	31,994,782	309,392,795	9.6701	9.064	9.054	9.064	8.698	9.279	34,135,278	9.0637	4.88%
2020-08-07	0	9.220	9.220	9.230	8.840	9.300	20,376,201	187,343,825	9.1942	8.642	8.642	8.651	8.286	8.717	21,739,398	8.6177	3.36%
2020-08-06	0	8.920	8.920	8.930	8.750	9.080	25,807,413	229,304,287	8.8852	8.361	8.361	8.370	8.201	8.511	27,533,965	8.3281	-0.89%
2020-08-05	0	9.000	9.000	9.010	8.800	9.030	9,979,237	89,184,106	8.9370	8.436	8.436	8.445	8.248	8.464	10,646,862	8.3766	0.45%
2020-08-04	0	8.960	8.950	8.990	8.700	9.050	12,124,187	108,084,307	8.9148	8.398	8.389	8.426	8.154	8.483	12,935,312	8.3558	1.82%
2020-08-03	0	8.800	8.790	8.800	8.540	8.800	7,964,140	69,234,788	8.6933	8.248	8.239	8.248	8.004	8.248	8,496,952	8.1482	0.80%
2020-07-31	0	8.730	8.720	8.730	8.600	8.820	11,962,400	104,518,298	8.7372	8.183	8.173	8.183	8.061	8.267	12,762,701	8.1894	2.46%
2020-07-30	0	8.520	8.510	8.520	8.510	8.770	9,837,118	84,822,841	8.6227	7.986	7.976	7.986	7.976	8.220	10,495,235	8.0820	-0.70%
2020-07-29	0	8.580	8.580	8.610	8.160	8.700	17,783,551	151,156,765	8.4998	8.042	8.042	8.070	7.648	8.154	18,973,296	7.9668	3.00%
2020-07-28	0	8.330	8.330	8.340	8.140	8.360	15,944,079	131,312,229	8.2358	7.808	7.808	7.817	7.630	7.836	17,010,760	7.7194	2.08%
2020-07-27	0	8.160	8.150	8.160	7.980	8.390	11,596,000	94,617,190	8.1595	7.648	7.639	7.648	7.480	7.864	12,371,789	7.6478	-1.33%
2020-07-24	0	8.270	8.260	8.270	8.220	8.600	11,539,246	95,926,933	8.3131	7.751	7.742	7.751	7.705	8.061	12,311,238	7.7918	-4.17%
2020-07-23	0	8.630	8.620	8.630	8.420	8.670	10,895,000	93,161,885	8.5509	8.089	8.079	8.089	7.892	8.126	11,623,891	8.0147	0.82%
2020-07-22	0	8.560	8.550	8.560	8.420	8.900	12,621,000	109,675,870	8.6900	8.023	8.014	8.023	7.892	8.342	13,465,363	8.1450	-4.04%
2020-07-21	0	8.920	8.900	8.920	8.830	9.230	9,961,120	89,490,027	8.9839	8.361	8.342	8.361	8.276	8.651	10,627,533	8.4206	0.79%
2020-07-20	0	8.850	8.850	8.860	8.710	9.050	10,788,183	95,168,344	8.8215	8.295	8.295	8.304	8.164	8.483	11,509,928	8.2684	-1.78%
2020-07-17	0	9.010	9.000	9.010	8.890	9.180	7,944,481	71,718,215	9.0274	8.445	8.436	8.445	8.333	8.604	8,475,978	8.4613	-0.33%
2020-07-16	0	9.040	9.040	9.050	8.990	9.310	8,233,000	74,676,850	9.0704	8.473	8.473	8.483	8.426	8.726	8,783,799	8.5017	-2.69%
2020-07-15	0	9.290	9.290	9.340	9.200	9.640	21,173,827	198,975,891	9.3973	8.707	8.707	8.754	8.623	9.036	22,590,386	8.8080	-2.21%
2020-07-14	0	9.500	9.500	9.510	9.200	9.800	64,781,547	616,232,722	9.5125	8.904	8.904	8.914	8.623	9.185	69,115,524	8.9160	11.37%
2020-07-13	0	8.530	8.530	8.540	8.280	8.840	31,053,000	266,128,560	8.5701	7.995	7.995	8.004	7.761	8.286	33,130,489	8.0327	2.40%
2020-07-10	0	8.330	8.330	8.340	8.110	8.440	25,128,000	208,347,380	8.2914	7.808	7.808	7.817	7.601	7.911	26,809,099	7.7715	-1.54%
2020-07-09	0	8.460	8.460	8.480	8.300	8.800	25,556,683	216,217,991	8.4603	7.930	7.930	7.948	7.780	8.248	27,266,461	7.9298	-3.75%
2020-07-08	0	8.790	8.780	8.790	8.740	8.950	8,423,662	74,217,612	8.8106	8.239	8.229	8.239	8.192	8.389	8,987,217	8.2581	-0.79%
2020-07-07	0	8.860	8.850	8.860	8.850	9.380	11,882,000	106,955,963	9.0015	8.304	8.295	8.304	8.295	8.792	12,676,923	8.4371	-4.11%
2020-07-06	0	9.240	9.240	9.250	9.000	9.270	13,186,179	121,189,161	9.1906	8.661	8.661	8.670	8.436	8.689	14,068,353	8.6143	3.12%
2020-07-03	0	8.960	8.960	9.010	8.880	9.160	11,383,620	102,492,365	9.0035	8.398	8.398	8.445	8.323	8.586	12,145,200	8.4389	1.01%
2020-07-02	0	8.870	8.870	8.880	8.640	8.920	12,867,820	113,544,024	8.8239	8.314	8.314	8.323	8.098	8.361	13,728,695	8.2706	3.14%
2020-06-30	0	8.600	8.600	8.620	8.510	8.790	13,790,560	118,980,862	8.6277	8.061	8.061	8.079	7.976	8.239	14,713,168	8.0867	0.70%
2020-06-29	0	8.540	8.540	8.550	8.420	8.890	9,598,525	81,910,349	8.5336	8.004	8.004	8.014	7.892	8.333	10,240,680	7.9985	-2.95%
2020-06-26	0	8.800	8.790	8.800	8.730	8.900	8,775,952	77,179,508	8.7944	8.248	8.239	8.248	8.183	8.342	9,363,076	8.2430	-1.12%
2020-06-24	0	8.900	8.900	8.910	8.840	9.060	10,357,735	92,174,222	8.8991	8.342	8.342	8.351	8.286	8.492	11,050,682	8.3410	0.11%
2020-06-23	0	8.890	8.880	8.890	8.710	9.040	10,614,000	94,477,165	8.9012	8.333	8.323	8.333	8.164	8.473	11,324,092	8.3430	1.14%
2020-06-22	0	8.790	8.780	8.790	8.730	9.100	10,137,749	89,609,961	8.8392	8.239	8.229	8.239	8.183	8.529	10,815,979	8.2850	-4.14%
2020-06-19	0	9.170	9.160	9.170	8.880	9.250	9,628,230	88,192,342	9.1598	8.595	8.586	8.595	8.323	8.670	10,272,372	8.5854	2.57%
2020-06-18	0	8.940	8.900	8.940	8.770	9.000	7,318,721	65,000,270	8.8814	8.379	8.342	8.379	8.220	8.436	7,808,354	8.3245	-0.22%
2020-06-17	0	8.960	8.930	8.960	8.770	8.960	8,055,638	71,547,561	8.8817	8.398	8.370	8.398	8.220	8.398	8,594,572	8.3247	0.00%
2020-06-16	0	8.960	8.960	8.980	8.950	9.100	11,818,500	106,615,780	9.0211	8.398	8.398	8.417	8.389	8.529	12,609,174	8.4554	1.36%
2020-06-15	0	8.840	8.840	8.870	8.710	9.140	18,150,208	161,607,360	8.9039	8.286	8.286	8.314	8.164	8.567	19,364,482	8.3456	-4.43%
2020-06-12	0	9.250	9.250	9.270	8.800	9.300	10,359,320	94,820,441	9.1532	8.670	8.670	8.689	8.248	8.717	11,052,373	8.5792	1.54%
2020-06-11	0	9.110	9.110	9.120	9.070	9.470	17,361,669	159,954,853	9.2131	8.539	8.539	8.548	8.501	8.876	18,523,189	8.6354	-3.50%
2020-06-10	0	9.660	9.660	9.670	9.600	9.820	18,344,331	177,075,703	9.6529	8.848	8.848	8.857	8.793	8.995	20,027,710	8.8415	-0.41%
2020-06-09	0	9.700	9.700	9.720	9.560	9.790	17,530,100	170,517,698	9.7271	8.885	8.885	8.903	8.756	8.967	19,138,761	8.9095	1.68%
2020-06-08	0	9.540	9.530	9.540	9.410	9.700	22,856,685	218,295,146	9.5506	8.738	8.729	8.738	8.619	8.885	24,954,143	8.7479	0.63%
2020-06-05	0	9.480	9.480	9.490	9.260	9.650	30,523,845	290,206,849	9.5075	8.683	8.683	8.692	8.482	8.839	33,324,885	8.7084	1.83%
2020-06-04	0	9.310	9.300	9.310	9.130	9.350	19,452,326	180,079,794	9.2575	8.527	8.518	8.527	8.363	8.564	21,237,381	8.4794	2.53%
2020-06-03	0	9.080	9.080	9.110	8.950	9.170	18,701,000	169,656,828	9.0721	8.317	8.317	8.344	8.198	8.399	20,417,109	8.3095	0.89%
2020-06-02	0	9.000	9.000	9.010	8.880	9.050	12,825,310	115,050,193	8.9706	8.244	8.244	8.253	8.134	8.289	14,002,233	8.2166	0.67%
2020-06-01	0	8.940	8.940	8.950	8.630	9.000	22,724,700	202,556,791	8.9135	8.189	8.189	8.198	7.905	8.244	24,810,047	8.1643	3.83%
2020-05-29	0	8.610	8.600	8.610	8.540	8.750	12,644,812	109,185,220	8.6348	7.886	7.877	7.886	7.822	8.015	13,805,171	7.9090	-1.03%
2020-05-28	0	8.700	8.700	8.730	8.450	8.840	22,352,856	192,991,874	8.6339	7.969	7.969	7.996	7.740	8.097	24,404,080	7.9082	-2.03%
2020-05-27	0	8.880	8.880	8.890	8.640	9.120	31,980,908	284,414,009	8.8932	8.134	8.134	8.143	7.914	8.353	34,915,656	8.1457	0.45%
2020-05-26	0	8.840	8.840	8.850	8.230	8.950	59,911,892	522,264,171	8.7172	8.097	8.097	8.106	7.538	8.198	65,409,745	7.9845	7.15%
2020-05-25	0	8.250	8.240	8.250	7.820	8.250	10,743,173	86,842,685	8.0835	7.557	7.547	7.557	7.163	7.557	11,729,027	7.4041	2.48%
2020-05-22	0	8.050	8.050	8.060	7.870	8.400	22,985,449	186,095,850	8.0962	7.373	7.373	7.383	7.209	7.694	25,094,723	7.4157	-6.94%
2020-05-21	0	8.650	8.630	8.650	8.530	8.810	14,252,900	123,624,993	8.6737	7.923	7.905	7.923	7.813	8.069	15,560,826	7.9446	0.00%
2020-05-20	0	8.650	8.650	8.660	8.450	8.750	19,039,805	163,974,987	8.6122	7.923	7.923	7.932	7.740	8.015	20,787,005	7.8883	2.49%
2020-05-19	0	8.440	8.440	8.450	8.320	8.500	16,008,832	134,913,567	8.4274	7.731	7.731	7.740	7.621	7.786	17,477,893	7.7191	3.43%
2020-05-18	0	8.160	8.120	8.160	8.000	8.180	6,283,000	50,987,960	8.1152	7.474	7.437	7.474	7.328	7.492	6,859,563	7.4331	1.37%
2020-05-15	0	8.050	8.040	8.050	7.890	8.080	8,727,107	69,835,959	8.0022	7.373	7.364	7.373	7.227	7.401	9,527,956	7.3296	1.39%
2020-05-14	0	7.940	7.930	7.940	7.880	8.040	8,414,240	66,910,842	7.9521	7.273	7.263	7.273	7.218	7.364	9,186,378	7.2837	-2.10%
2020-05-13	0	8.110	8.110	8.120	7.890	8.250	15,001,392	121,074,176	8.0709	7.428	7.428	7.437	7.227	7.557	16,378,004	7.3925	-0.37%
2020-05-12	0	8.140	8.120	8.140	8.050	8.240	7,208,451	58,593,007	8.1284	7.456	7.437	7.456	7.373	7.547	7,869,939	7.4452	-1.45%
2020-05-11	0	8.260	8.250	8.260	8.180	8.520	13,892,957	115,503,542	8.3138	7.566	7.557	7.566	7.492	7.804	15,167,853	7.6150	1.98%
2020-05-08	0	8.100	8.090	8.100	7.670	8.100	21,446,868	170,507,612	7.9502	7.419	7.410	7.419	7.025	7.419	23,414,953	7.2820	5.33%
2020-05-07	0	7.690	7.670	7.690	7.540	7.780	11,171,337	85,248,289	7.6310	7.044	7.025	7.044	6.906	7.126	12,196,482	6.9896	-0.52%
2020-05-06	0	7.730	7.730	7.740	7.450	7.780	9,580,000	73,526,490	7.6750	7.080	7.080	7.089	6.824	7.126	10,459,115	7.0299	1.71%
2020-05-05	0	7.600	7.580	7.600	7.460	7.630	3,543,504	26,836,415	7.5734	6.961	6.943	6.961	6.833	6.989	3,868,676	6.9368	1.06%
2020-05-04	0	7.520	7.520	7.530	7.370	7.550	16,277,407	121,269,642	7.4502	6.888	6.888	6.897	6.751	6.915	17,771,114	6.8240	-2.08%
2020-04-29	0	7.680	7.660	7.680	7.550	7.750	12,577,274	96,006,167	7.6333	7.034	7.016	7.034	6.915	7.099	13,731,436	6.9917	-1.29%
2020-04-28	0	7.780	7.770	7.780	7.680	7.880	9,073,000	70,247,616	7.7425	7.126	7.117	7.126	7.034	7.218	9,905,590	7.0917	1.70%
2020-04-27	0	7.650	7.640	7.650	7.500	7.790	9,729,500	74,246,700	7.6311	7.007	6.998	7.007	6.870	7.135	10,622,334	6.9897	0.13%
2020-04-24	0	7.640	7.630	7.650	7.570	7.750	5,994,299	45,737,923	7.6302	6.998	6.989	7.007	6.934	7.099	6,544,370	6.9889	-1.42%
2020-04-23	0	7.750	7.750	7.760	7.720	7.950	11,133,000	86,804,520	7.7970	7.099	7.099	7.108	7.071	7.282	12,154,627	7.1417	-0.64%
2020-04-22	0	7.800	7.790	7.800	7.490	7.800	7,511,822	57,679,288	7.6785	7.144	7.135	7.144	6.860	7.144	8,201,149	7.0331	1.83%
2020-04-21	0	7.660	7.650	7.660	7.530	7.860	10,009,340	76,653,832	7.6582	7.016	7.007	7.016	6.897	7.199	10,927,853	7.0145	-2.92%
2020-04-20	0	7.890	7.880	7.890	7.720	7.970	10,703,050	84,123,717	7.8598	7.227	7.218	7.227	7.071	7.300	11,685,222	7.1992	-0.13%
2020-04-17	0	7.900	7.890	7.900	7.770	8.120	32,268,864	255,876,816	7.9295	7.236	7.227	7.236	7.117	7.437	35,230,037	7.2630	3.81%
2020-04-16	0	7.610	7.610	7.630	7.510	7.700	9,683,450	73,591,091	7.5997	6.970	6.970	6.989	6.879	7.053	10,572,058	6.9609	-0.52%
2020-04-15	0	7.650	7.630	7.650	7.600	7.960	18,128,841	140,648,616	7.7583	7.007	6.989	7.007	6.961	7.291	19,792,446	7.1062	1.19%
2020-04-14	0	7.560	7.560	7.570	7.270	7.570	19,859,367	147,919,644	7.4484	6.925	6.925	6.934	6.659	6.934	21,681,774	6.8223	1.07%
2020-04-09	0	7.480	7.480	7.490	7.060	7.530	17,323,517	128,228,405	7.4020	6.851	6.851	6.860	6.467	6.897	18,913,221	6.7798	7.16%
2020-04-08	0	6.980	6.980	6.990	6.860	7.030	6,567,440	45,760,898	6.9678	6.393	6.393	6.402	6.283	6.439	7,170,105	6.3822	-0.71%
2020-04-07	0	7.030	7.030	7.040	6.740	7.030	13,746,928	95,475,076	6.9452	6.439	6.439	6.448	6.173	6.439	15,008,424	6.3614	4.61%
2020-04-06	0	6.720	6.700	6.720	6.400	6.820	7,539,989	49,980,110	6.6287	6.155	6.137	6.155	5.862	6.247	8,231,901	6.0715	3.70%
2020-04-03	0	6.480	6.440	6.480	6.280	6.520	12,931,287	83,112,209	6.4272	5.935	5.899	5.935	5.752	5.972	14,117,935	5.8870	2.37%
2020-04-02	0	6.330	6.330	6.350	6.280	6.540	14,110,388	89,735,547	6.3595	5.798	5.798	5.816	5.752	5.990	15,405,237	5.8250	-2.16%
2020-04-01	0	6.470	6.460	6.470	6.340	6.680	7,252,491	46,987,937	6.4789	5.926	5.917	5.926	5.807	6.119	7,918,020	5.9343	-1.22%
2020-03-31	0	6.550	6.540	6.550	6.430	6.690	12,857,145	83,736,743	6.5129	5.999	5.990	5.999	5.890	6.128	14,036,989	5.9654	1.55%
2020-03-30	0	6.450	6.440	6.450	6.320	6.700	9,096,271	58,344,754	6.4141	5.908	5.899	5.908	5.789	6.137	9,930,996	5.8750	-3.15%
2020-03-27	0	6.660	6.650	6.660	6.510	6.880	14,361,740	95,536,352	6.6521	6.100	6.091	6.100	5.963	6.302	15,679,654	6.0930	-2.06%
2020-03-26	0	6.800	6.790	6.800	6.760	7.090	13,641,154	93,925,608	6.8855	6.228	6.219	6.228	6.192	6.494	14,892,943	6.3067	-0.44%
2020-03-25	0	6.830	6.820	6.830	6.670	6.970	49,670,120	337,566,677	6.7962	6.256	6.247	6.256	6.109	6.384	54,228,130	6.2249	4.92%
2020-03-24	0	6.510	6.500	6.510	6.050	6.620	30,555,055	196,030,009	6.4156	5.963	5.954	5.963	5.541	6.064	33,358,959	5.8764	10.34%
2020-03-23	0	5.900	5.890	5.900	5.860	6.210	24,574,729	147,913,583	6.0189	5.404	5.395	5.404	5.367	5.688	26,829,845	5.5130	-8.53%
2020-03-20	0	6.450	6.450	6.490	6.000	6.550	58,335,605	369,401,495	6.3324	5.908	5.908	5.944	5.496	5.999	63,688,809	5.8001	5.74%
2020-03-19	0	6.100	6.100	6.120	5.820	6.500	35,224,066	212,966,677	6.0461	5.587	5.587	5.606	5.331	5.954	38,456,425	5.5379	-7.01%
2020-03-18	0	6.560	6.550	6.560	6.410	7.150	28,877,843	194,778,390	6.7449	6.009	5.999	6.009	5.871	6.549	31,527,837	6.1780	-6.69%
2020-03-17	0	7.030	7.030	7.040	6.640	7.300	33,232,193	229,874,504	6.9172	6.439	6.439	6.448	6.082	6.686	36,281,766	6.3358	-3.03%
2020-03-16	0	7.250	7.190	7.250	7.130	7.610	15,563,940	114,135,677	7.3333	6.641	6.586	6.641	6.531	6.970	16,992,175	6.7170	-7.29%
2020-03-13	0	7.820	7.780	7.820	7.350	7.820	28,319,827	215,109,402	7.5957	7.163	7.126	7.163	6.732	7.163	30,918,614	6.9573	-2.13%
2020-03-12	0	7.990	7.980	7.990	7.840	8.180	13,560,889	107,854,313	7.9533	7.318	7.309	7.318	7.181	7.492	14,805,313	7.2848	-3.85%
2020-03-11	0	8.310	8.300	8.310	8.280	8.600	9,239,108	77,145,670	8.3499	7.612	7.602	7.612	7.584	7.877	10,086,941	7.6481	-1.54%
2020-03-10	0	8.440	8.430	8.440	7.880	8.490	20,952,051	173,835,760	8.2968	7.731	7.721	7.731	7.218	7.776	22,874,729	7.5995	4.71%
2020-03-09	0	8.060	8.050	8.060	7.980	8.550	19,309,335	157,832,351	8.1739	7.383	7.373	7.383	7.309	7.831	21,081,268	7.4869	-7.36%
2020-03-06	0	8.700	8.680	8.700	8.640	8.760	6,997,826	60,701,543	8.6743	7.969	7.950	7.969	7.914	8.024	7,639,986	7.9452	-2.25%
2020-03-05	0	8.900	8.890	8.900	8.660	8.920	12,179,353	107,359,598	8.8149	8.152	8.143	8.152	7.932	8.170	13,296,999	8.0740	2.42%
2020-03-04	0	8.690	8.690	8.700	8.630	8.850	6,177,784	53,769,167	8.7036	7.960	7.960	7.969	7.905	8.106	6,744,692	7.9721	-1.81%
2020-03-03	0	8.850	8.850	8.860	8.750	9.070	12,041,420	107,379,775	8.9175	8.106	8.106	8.115	8.015	8.308	13,146,409	8.1680	0.80%
2020-03-02	0	8.780	8.770	8.780	8.650	8.910	12,567,598	110,073,841	8.7585	8.042	8.033	8.042	7.923	8.161	13,720,872	8.0224	-0.45%
2020-02-28	0	8.820	8.810	8.820	8.650	8.870	15,505,869	135,943,032	8.7672	8.079	8.069	8.079	7.923	8.124	16,928,775	8.0303	-2.00%
2020-02-27	0	9.000	9.000	9.040	8.800	9.050	7,303,460	65,183,558	8.9250	8.244	8.244	8.280	8.060	8.289	7,973,667	8.1749	0.11%
2020-02-26	0	8.990	8.980	8.990	8.880	9.140	6,938,000	62,622,000	9.0259	8.234	8.225	8.234	8.134	8.372	7,574,670	8.2673	-1.10%
2020-02-25	0	9.090	9.060	9.090	8.820	9.170	9,729,586	88,114,148	9.0563	8.326	8.298	8.326	8.079	8.399	10,622,428	8.2951	1.45%
2020-02-24	0	8.960	8.950	8.960	8.880	9.120	10,752,392	96,478,306	8.9727	8.207	8.198	8.207	8.134	8.353	11,739,092	8.2185	-2.50%
2020-02-21	0	9.190	9.180	9.190	9.160	9.350	9,871,983	91,148,085	9.2330	8.418	8.408	8.418	8.390	8.564	10,777,892	8.4569	-1.39%
2020-02-20	0	9.320	9.320	9.330	9.240	9.560	11,253,000	105,188,122	9.3476	8.537	8.537	8.546	8.463	8.756	12,285,639	8.5619	-1.38%
2020-02-19	0	9.450	9.440	9.450	9.320	9.530	7,754,000	73,052,648	9.4213	8.656	8.647	8.656	8.537	8.729	8,465,551	8.6294	0.75%
2020-02-18	0	9.380	9.370	9.380	9.230	9.540	17,800,821	166,370,084	9.3462	8.592	8.582	8.592	8.454	8.738	19,434,325	8.5606	-0.74%
2020-02-17	0	9.450	9.440	9.450	9.400	9.720	12,867,000	122,583,227	9.5269	8.656	8.647	8.656	8.610	8.903	14,047,748	8.7262	-1.77%
2020-02-14	0	9.620	9.620	9.640	9.570	9.860	16,321,175	158,184,473	9.6920	8.811	8.811	8.830	8.766	9.031	17,818,898	8.8773	-2.04%
2020-02-13	0	9.820	9.810	9.820	9.500	9.880	25,002,121	244,154,165	9.7653	8.995	8.985	8.995	8.702	9.050	27,296,457	8.9445	2.51%
2020-02-12	0	9.580	9.550	9.580	9.050	9.610	19,849,548	188,309,498	9.4868	8.775	8.747	8.775	8.289	8.802	21,671,054	8.6894	5.51%
2020-02-11	0	9.080	9.070	9.080	8.920	9.150	7,199,054	65,489,841	9.0970	8.317	8.308	8.317	8.170	8.381	7,859,680	8.3324	1.23%
2020-02-10	0	8.970	8.970	8.980	8.910	9.180	12,864,443	115,878,541	9.0077	8.216	8.216	8.225	8.161	8.408	14,044,957	8.2505	-2.18%
2020-02-07	0	9.170	9.150	9.170	9.020	9.240	17,811,526	162,937,976	9.1479	8.399	8.381	8.399	8.262	8.463	19,446,012	8.3790	-0.22%
2020-02-06	0	9.190	9.170	9.190	8.700	9.190	22,236,200	200,909,859	9.0353	8.418	8.399	8.418	7.969	8.418	24,276,719	8.2758	5.75%
2020-02-05	0	8.690	8.680	8.690	8.600	9.120	26,946,092	237,014,102	8.7959	7.960	7.950	7.960	7.877	8.353	29,418,817	8.0565	-1.25%
2020-02-04	0	8.800	8.790	8.800	8.460	9.030	34,852,192	303,615,170	8.7115	8.060	8.051	8.060	7.749	8.271	38,050,426	7.9793	-0.90%
2020-02-03	0	8.880	8.860	8.880	8.460	8.980	28,244,437	247,177,688	8.7514	8.134	8.115	8.134	7.749	8.225	30,836,306	8.0158	1.25%
2020-01-31	0	8.770	8.760	8.770	8.690	8.990	17,932,462	157,656,652	8.7917	8.033	8.024	8.033	7.960	8.234	19,578,046	8.0527	0.92%
2020-01-30	0	8.690	8.680	8.690	8.580	8.900	24,840,100	215,074,526	8.6584	7.960	7.950	7.960	7.859	8.152	27,119,568	7.9306	-1.81%
2020-01-29	0	8.850	8.840	8.850	8.460	8.940	34,684,240	305,649,129	8.8123	8.106	8.097	8.106	7.749	8.189	37,867,061	8.0716	-3.59%
2020-01-24	0	9.180	9.180	9.190	8.980	9.300	9,478,850	86,998,803	9.1782	8.408	8.408	8.418	8.225	8.518	10,348,683	8.4068	0.33%
2020-01-23	0	9.150	9.150	9.160	8.960	9.570	23,789,563	218,660,647	9.1915	8.381	8.381	8.390	8.207	8.766	25,972,627	8.4189	-4.49%
2020-01-22	0	9.580	9.580	9.590	9.290	9.640	14,116,814	134,213,269	9.5073	8.775	8.775	8.784	8.509	8.830	15,412,252	8.7082	1.81%
2020-01-21	0	9.410	9.400	9.410	9.260	9.700	36,439,480	343,091,520	9.4154	8.619	8.610	8.619	8.482	8.885	39,783,372	8.6240	-4.27%
2020-01-20	0	9.830	9.830	9.850	9.770	10.52	37,962,000	376,883,701	9.9279	9.004	9.004	9.022	8.949	9.636	41,445,607	9.0935	-6.38%
2020-01-17	0	10.50	10.46	10.50	10.36	10.56	9,950,580	104,103,448	10.462	9.617	9.581	9.617	9.489	9.672	10,863,701	9.5827	1.35%
2020-01-16	0	10.36	10.34	10.36	10.22	10.52	13,777,931	142,531,286	10.345	9.489	9.471	9.489	9.361	9.636	15,042,272	9.4754	0.78%
2020-01-15	0	10.28	10.26	10.28	10.08	10.30	11,565,270	118,214,881	10.222	9.416	9.398	9.416	9.233	9.434	12,626,564	9.3624	-0.58%
2020-01-14	0	10.34	10.30	10.34	9.970	10.42	21,868,311	224,029,578	10.245	9.471	9.434	9.471	9.132	9.544	23,875,070	9.3834	3.92%
2020-01-13	0	9.950	9.940	9.950	9.830	10.06	11,038,386	109,766,136	9.9440	9.114	9.105	9.114	9.004	9.214	12,051,331	9.1082	-0.50%
2020-01-10	0	10.00	9.980	10.00	9.730	10.08	20,503,389	204,658,717	9.9817	9.159	9.141	9.159	8.912	9.233	22,384,896	9.1427	1.73%
2020-01-09	0	9.830	9.820	9.830	9.510	9.830	15,877,485	154,430,239	9.7264	9.004	8.995	9.004	8.711	9.004	17,334,493	8.9088	4.13%
2020-01-08	0	9.440	9.410	9.440	9.180	9.480	10,000,106	93,721,585	9.3721	8.647	8.619	8.647	8.408	8.683	10,917,772	8.5843	-0.11%
2020-01-07	0	9.450	9.450	9.460	9.320	9.560	11,189,025	105,609,575	9.4387	8.656	8.656	8.665	8.537	8.756	12,215,793	8.6453	1.39%
2020-01-06	0	9.320	9.280	9.320	9.150	9.330	8,916,178	82,359,791	9.2371	8.537	8.500	8.537	8.381	8.546	9,734,377	8.4607	-0.43%
2020-01-03	0	9.360	9.340	9.360	9.240	9.680	15,880,300	149,452,931	9.4112	8.573	8.555	8.573	8.463	8.866	17,337,566	8.6202	0.43%
2020-01-02	0	9.320	9.320	9.330	8.900	9.360	18,923,652	174,828,838	9.2386	8.537	8.537	8.546	8.152	8.573	20,660,193	8.4621	5.07%
2019-12-31	0	8.870	8.870	8.890	8.860	9.030	5,120,302	45,767,052	8.9384	8.124	8.124	8.143	8.115	8.271	5,590,170	8.1871	-1.55%
2019-12-30	0	9.010	9.000	9.010	8.920	9.060	4,131,620	37,248,454	9.0155	8.253	8.244	8.253	8.170	8.298	4,510,761	8.2577	0.22%
2019-12-27	0	8.990	8.990	9.000	8.810	9.080	11,070,000	99,642,320	9.0011	8.234	8.234	8.244	8.069	8.317	12,085,846	8.2445	2.16%
2019-12-24	0	8.800	8.800	8.810	8.700	8.870	3,779,858	33,326,026	8.8167	8.060	8.060	8.069	7.969	8.124	4,126,719	8.0757	1.15%
2019-12-23	0	8.700	8.690	8.700	8.620	8.750	2,932,000	25,491,270	8.6942	7.969	7.960	7.969	7.895	8.015	3,201,057	7.9634	0.23%
2019-12-20	0	8.680	8.670	8.680	8.610	8.770	10,371,551	89,988,244	8.6765	7.950	7.941	7.950	7.886	8.033	11,323,303	7.9472	-0.69%
2019-12-19	0	8.740	8.730	8.740	8.630	9.000	12,287,837	107,449,691	8.7444	8.005	7.996	8.005	7.905	8.244	13,415,438	8.0094	-0.91%
2019-12-18	0	8.820	8.790	8.820	8.730	8.850	5,940,496	52,150,310	8.7788	8.079	8.051	8.079	7.996	8.106	6,485,629	8.0409	-0.45%
2019-12-17	0	8.860	8.850	8.860	8.780	9.000	8,741,520	77,388,716	8.8530	8.115	8.106	8.115	8.042	8.244	9,543,691	8.1089	-0.56%
2019-12-16	0	8.910	8.900	8.910	8.700	8.970	12,489,656	110,900,556	8.8794	8.161	8.152	8.161	7.969	8.216	13,635,777	8.1331	1.02%
2019-12-13	0	8.820	8.820	8.830	8.600	8.880	23,013,104	202,167,749	8.7849	8.079	8.079	8.088	7.877	8.134	25,124,916	8.0465	4.88%
2019-12-12	0	8.410	8.410	8.420	8.140	8.460	25,935,619	215,451,927	8.3072	7.703	7.703	7.712	7.456	7.749	28,315,618	7.6089	3.32%
2019-12-11	0	8.140	8.140	8.150	8.040	8.160	4,513,225	36,575,486	8.1041	7.456	7.456	7.465	7.364	7.474	4,927,384	7.4229	0.74%
2019-12-10	0	8.080	8.080	8.090	8.080	8.180	3,192,796	25,848,749	8.0960	7.401	7.401	7.410	7.401	7.492	3,485,785	7.4155	-1.10%
2019-12-09	0	8.170	8.170	8.180	8.130	8.300	4,144,872	33,928,006	8.1855	7.483	7.483	7.492	7.447	7.602	4,525,229	7.4975	-0.37%
2019-12-06	0	8.200	8.200	8.210	8.120	8.220	2,796,602	22,902,750	8.1895	7.511	7.511	7.520	7.437	7.529	3,053,234	7.5011	1.11%
2019-12-05	0	8.110	8.110	8.120	8.080	8.150	4,111,372	33,380,669	8.1191	7.428	7.428	7.437	7.401	7.465	4,488,655	7.4367	0.87%
2019-12-04	0	8.040	8.030	8.040	8.010	8.090	2,907,620	23,384,721	8.0426	7.364	7.355	7.364	7.337	7.410	3,174,440	7.3666	-0.99%
2019-12-03	0	8.120	8.100	8.120	8.000	8.170	3,401,628	27,600,423	8.1139	7.437	7.419	7.437	7.328	7.483	3,713,781	7.4319	1.25%
2019-12-02	0	8.020	8.020	8.030	7.970	8.100	5,538,546	44,572,120	8.0476	7.346	7.346	7.355	7.300	7.419	6,046,794	7.3712	0.50%
2019-11-29	0	7.980	7.970	7.980	7.850	8.030	7,025,000	55,884,090	7.9550	7.309	7.300	7.309	7.190	7.355	7,669,654	7.2864	-0.50%
2019-11-28	0	8.020	8.010	8.020	7.980	8.190	9,554,000	76,924,645	8.0516	7.346	7.337	7.346	7.309	7.502	10,430,729	7.3748	-2.20%
2019-11-27	0	8.200	8.200	8.210	8.140	8.270	4,651,029	38,127,145	8.1976	7.511	7.511	7.520	7.456	7.575	5,077,834	7.5085	0.12%
2019-11-26	0	8.190	8.190	8.200	8.170	8.310	6,719,373	55,163,138	8.2096	7.502	7.502	7.511	7.483	7.612	7,335,981	7.5195	0.00%
2019-11-25	0	8.190	8.180	8.190	8.100	8.310	3,636,877	29,834,122	8.2032	7.502	7.492	7.502	7.419	7.612	3,970,617	7.5137	0.49%
2019-11-22	0	8.150	8.140	8.150	8.020	8.300	7,489,000	61,092,172	8.1576	7.465	7.456	7.465	7.346	7.602	8,176,233	7.4719	1.24%
2019-11-21	0	8.050	8.040	8.050	7.950	8.140	11,350,000	90,838,555	8.0034	7.373	7.364	7.373	7.282	7.456	12,391,540	7.3307	-3.25%
2019-11-20	0	8.320	8.310	8.320	8.240	8.400	3,173,794	26,376,885	8.3108	7.621	7.612	7.621	7.547	7.694	3,465,039	7.6123	-0.48%
2019-11-19	0	8.360	8.350	8.360	8.250	8.440	7,171,550	59,877,788	8.3494	7.657	7.648	7.657	7.557	7.731	7,829,652	7.6476	0.36%
2019-11-18	0	8.330	8.320	8.330	8.230	8.380	4,051,516	33,722,428	8.3234	7.630	7.621	7.630	7.538	7.676	4,423,306	7.6238	0.73%
2019-11-15	0	8.270	8.250	8.270	8.230	8.410	5,924,500	49,220,377	8.3079	7.575	7.557	7.575	7.538	7.703	6,468,166	7.6096	0.61%
2019-11-14	0	8.220	8.220	8.230	8.080	8.360	7,143,000	58,554,915	8.1975	7.529	7.529	7.538	7.401	7.657	7,798,482	7.5085	-0.72%
2019-11-13	0	8.280	8.270	8.280	8.150	8.310	4,926,523	40,490,559	8.2189	7.584	7.575	7.584	7.465	7.612	5,378,609	7.5281	-1.08%
2019-11-12	0	8.370	8.360	8.370	8.220	8.370	3,622,854	30,136,211	8.3184	7.666	7.657	7.666	7.529	7.666	3,955,308	7.6192	0.97%
2019-11-11	0	8.290	8.290	8.300	8.220	8.500	8,594,700	71,785,581	8.3523	7.593	7.593	7.602	7.529	7.786	9,383,398	7.6503	-3.38%
2019-11-08	0	8.580	8.580	8.590	8.550	8.750	4,917,029	42,436,555	8.6305	7.859	7.859	7.868	7.831	8.015	5,368,243	7.9051	-0.46%
2019-11-07	0	8.620	8.610	8.620	8.460	8.690	6,581,938	56,345,341	8.5606	7.895	7.886	7.895	7.749	7.960	7,185,934	7.8411	-0.81%
2019-11-06	0	8.690	8.690	8.700	8.600	8.720	4,486,642	38,911,361	8.6727	7.960	7.960	7.969	7.877	7.987	4,898,362	7.9438	-0.23%
2019-11-05	0	8.710	8.690	8.710	8.640	8.730	10,329,299	89,737,304	8.6876	7.978	7.960	7.978	7.914	7.996	11,277,174	7.9574	0.81%
2019-11-04	0	8.640	8.630	8.640	8.470	8.740	12,127,529	104,985,594	8.6568	7.914	7.905	7.914	7.758	8.005	13,240,419	7.9292	1.65%
2019-11-01	0	8.500	8.480	8.500	8.310	8.500	7,568,323	63,994,083	8.4555	7.786	7.767	7.786	7.612	7.786	8,262,835	7.7448	1.19%
2019-10-31	0	8.400	8.400	8.410	8.360	8.500	6,914,900	58,225,484	8.4203	7.694	7.694	7.703	7.657	7.786	7,549,450	7.7125	-0.71%
2019-10-30	0	8.460	8.460	8.470	8.200	8.480	14,612,000	122,376,102	8.3750	7.749	7.749	7.758	7.511	7.767	15,952,879	7.6711	0.95%
2019-10-29	0	8.380	8.370	8.380	8.170	8.400	9,888,123	81,926,101	8.2853	7.676	7.666	7.676	7.483	7.694	10,795,513	7.5889	0.00%
2019-10-28	0	8.380	8.380	8.390	8.220	8.400	8,294,000	69,044,020	8.3246	7.676	7.676	7.685	7.529	7.694	9,055,104	7.6249	1.33%
2019-10-25	0	8.270	8.260	8.270	8.190	8.300	6,268,000	51,752,120	8.2566	7.575	7.566	7.575	7.502	7.602	6,843,187	7.5626	0.36%
2019-10-24	0	8.240	8.230	8.240	8.080	8.240	10,053,620	82,292,160	8.1853	7.547	7.538	7.547	7.401	7.547	10,976,197	7.4973	1.73%
2019-10-23	0	8.100	8.090	8.100	8.010	8.130	7,084,000	57,078,970	8.0574	7.419	7.410	7.419	7.337	7.447	7,734,068	7.3802	0.87%
2019-10-22	0	8.030	8.030	8.040	7.930	8.070	4,841,000	38,875,970	8.0306	7.355	7.355	7.364	7.263	7.392	5,285,237	7.3556	1.01%
2019-10-21	0	7.950	7.940	7.950	7.880	7.970	3,421,000	27,123,740	7.9286	7.282	7.273	7.282	7.218	7.300	3,734,930	7.2622	0.00%
2019-10-18	0	7.950	7.940	7.950	7.870	8.170	8,988,986	71,450,245	7.9486	7.282	7.273	7.282	7.209	7.483	9,813,866	7.2805	-1.36%
2019-10-17	0	8.060	8.060	8.070	7.810	8.090	11,793,265	94,526,970	8.0153	7.383	7.383	7.392	7.154	7.410	12,875,481	7.3416	3.07%
2019-10-16	0	7.820	7.810	7.820	7.760	7.890	5,645,000	44,139,774	7.8193	7.163	7.154	7.163	7.108	7.227	6,163,017	7.1620	0.39%
2019-10-15	0	7.790	7.780	7.790	7.750	8.000	4,111,654	32,153,206	7.8200	7.135	7.126	7.135	7.099	7.328	4,488,963	7.1627	-1.52%
2019-10-14	0	7.910	7.910	7.920	7.640	7.940	12,062,816	94,985,632	7.8743	7.245	7.245	7.254	6.998	7.273	13,169,768	7.2124	4.49%
2019-10-11	0	7.570	7.570	7.580	7.500	7.660	11,533,522	87,112,804	7.5530	6.934	6.934	6.943	6.870	7.016	12,591,903	6.9182	0.26%
2019-10-10	0	7.550	7.540	7.550	7.350	7.720	8,610,800	65,347,144	7.5890	6.915	6.906	6.915	6.732	7.071	9,400,976	6.9511	2.30%
2019-10-09	0	7.380	7.380	7.400	7.340	7.510	5,413,880	40,000,214	7.3885	6.760	6.760	6.778	6.723	6.879	5,910,688	6.7674	-2.51%
2019-10-08	0	7.570	7.560	7.570	7.530	7.650	6,148,000	46,514,736	7.5658	6.934	6.925	6.934	6.897	7.007	6,712,175	6.9299	-1.05%
2019-10-04	0	7.650	7.640	7.650	7.550	7.820	7,144,482	54,783,882	7.6680	7.007	6.998	7.007	6.915	7.163	7,800,100	7.0235	-2.17%
2019-10-03	0	7.820	7.820	7.830	7.540	7.900	9,402,484	73,168,618	7.7818	7.163	7.163	7.172	6.906	7.236	10,265,309	7.1278	3.30%
2019-10-02	0	7.570	7.560	7.570	7.450	7.670	6,308,564	47,842,178	7.5837	6.934	6.925	6.934	6.824	7.025	6,887,473	6.9463	1.61%
2019-09-30	0	7.450	7.440	7.450	7.360	7.520	4,219,050	31,458,315	7.4563	6.824	6.815	6.824	6.741	6.888	4,606,214	6.8295	-0.80%
2019-09-27	0	7.510	7.490	7.510	7.330	7.520	2,275,991	16,990,310	7.4650	6.879	6.860	6.879	6.714	6.888	2,484,849	6.8376	0.40%
2019-09-26	0	7.480	7.470	7.480	7.370	7.610	7,042,000	52,518,530	7.4579	6.851	6.842	6.851	6.751	6.970	7,688,214	6.8310	-0.66%
2019-09-25	0	7.530	7.520	7.530	7.460	7.620	5,732,283	43,075,075	7.5145	6.897	6.888	6.897	6.833	6.980	6,258,310	6.8829	-1.44%
2019-09-24	0	7.640	7.630	7.640	7.600	7.750	5,644,267	43,198,294	7.6535	6.998	6.989	6.998	6.961	7.099	6,162,217	7.0102	-0.65%
2019-09-23	0	7.690	7.680	7.690	7.570	7.710	4,448,394	33,976,527	7.6379	7.044	7.034	7.044	6.934	7.062	4,856,604	6.9959	-0.52%
2019-09-20	0	7.730	7.720	7.730	7.670	7.820	8,704,203	67,220,133	7.7227	7.080	7.071	7.080	7.025	7.163	9,502,950	7.0736	-1.28%
2019-09-19	0	7.830	7.810	7.830	7.720	7.940	5,039,000	39,272,640	7.7937	7.172	7.154	7.172	7.071	7.273	5,501,407	7.1387	-0.76%
2019-09-18	0	7.890	7.880	7.890	7.800	7.920	6,562,855	51,691,052	7.8763	7.227	7.218	7.227	7.144	7.254	7,165,100	7.2143	1.15%
2019-09-17	0	7.800	7.770	7.800	7.660	7.820	5,211,541	40,490,462	7.7694	7.144	7.117	7.144	7.016	7.163	5,689,781	7.1163	0.65%
2019-09-16	0	7.750	7.730	7.750	7.680	8.050	14,247,100	110,892,612	7.7835	7.099	7.080	7.099	7.034	7.373	15,554,494	7.1293	-3.73%
2019-09-13	0	8.050	8.040	8.050	7.900	8.070	6,191,266	49,658,686	8.0208	7.373	7.364	7.373	7.236	7.392	6,759,411	7.3466	1.51%
2019-09-12	0	7.930	7.900	7.930	7.850	8.030	5,461,000	43,299,065	7.9288	7.263	7.236	7.263	7.190	7.355	5,962,132	7.2623	0.76%
2019-09-11	0	7.870	7.840	7.870	7.740	7.880	5,359,192	41,990,517	7.8352	7.209	7.181	7.209	7.089	7.218	5,850,982	7.1767	0.90%
2019-09-10	0	7.800	7.790	7.800	7.700	7.880	5,711,529	44,461,103	7.7844	7.144	7.135	7.144	7.053	7.218	6,235,651	7.1301	0.39%
2019-09-09	0	7.770	7.760	7.770	7.710	7.920	6,254,271	48,888,129	7.8168	7.117	7.108	7.117	7.062	7.254	6,828,198	7.1597	-0.77%
2019-09-06	0	7.830	7.810	7.830	7.700	7.920	14,519,058	113,158,155	7.7938	7.172	7.154	7.172	7.053	7.254	15,851,409	7.1387	0.90%
2019-09-05	0	7.840	7.830	7.840	7.640	7.840	13,766,797	107,039,426	7.7752	7.108	7.099	7.108	6.926	7.108	15,185,066	7.0490	2.08%
2019-09-04	0	7.680	7.680	7.690	7.310	7.700	15,454,676	116,998,956	7.5705	6.963	6.963	6.972	6.627	6.981	17,046,831	6.8634	4.49%
2019-09-03	0	7.350	7.350	7.360	7.180	7.490	10,147,814	74,937,305	7.3846	6.664	6.664	6.673	6.509	6.790	11,193,251	6.6949	2.08%
2019-09-02	0	7.200	7.200	7.210	7.050	7.340	16,577,000	118,513,363	7.1493	6.528	6.528	6.537	6.392	6.654	18,284,778	6.4815	-2.83%
2019-08-30	0	7.410	7.400	7.410	7.280	7.600	12,056,957	89,520,553	7.4248	6.718	6.709	6.718	6.600	6.890	13,299,076	6.7313	-0.67%
2019-08-29	0	7.460	7.450	7.460	7.360	7.560	5,120,000	38,103,271	7.4420	6.763	6.754	6.763	6.673	6.854	5,647,467	6.7470	-0.40%
2019-08-28	0	7.490	7.480	7.490	7.450	7.580	4,035,122	30,275,801	7.5031	6.790	6.781	6.790	6.754	6.872	4,450,824	6.8023	-0.13%
2019-08-27	0	7.500	7.490	7.500	7.380	7.550	5,810,306	43,584,361	7.5012	6.800	6.790	6.800	6.691	6.845	6,408,889	6.8006	1.35%
2019-08-26	0	7.400	7.390	7.400	7.060	7.400	14,050,626	101,741,448	7.2411	6.709	6.700	6.709	6.401	6.709	15,498,135	6.5648	-1.07%
2019-08-23	0	7.480	7.470	7.480	7.420	7.640	6,059,579	45,454,199	7.5012	6.781	6.772	6.781	6.727	6.926	6,683,843	6.8006	-0.66%
2019-08-22	0	7.530	7.520	7.530	7.370	7.700	8,114,275	60,803,560	7.4934	6.827	6.818	6.827	6.682	6.981	8,950,215	6.7935	-1.18%
2019-08-21	0	7.620	7.620	7.640	7.550	7.750	4,996,739	38,226,730	7.6503	6.908	6.908	6.926	6.845	7.026	5,511,508	6.9358	-0.65%
2019-08-20	0	7.670	7.670	7.680	7.600	7.790	5,426,000	41,782,471	7.7004	6.954	6.954	6.963	6.890	7.062	5,984,992	6.9812	-0.78%
2019-08-19	0	7.730	7.730	7.740	7.510	7.750	9,390,621	72,394,470	7.7092	7.008	7.008	7.017	6.809	7.026	10,358,052	6.9892	4.18%
2019-08-16	0	7.420	7.410	7.420	7.180	7.520	11,352,069	83,965,564	7.3965	6.727	6.718	6.727	6.509	6.818	12,521,570	6.7057	2.34%
2019-08-15	0	7.250	7.230	7.250	7.050	7.300	9,751,412	70,119,694	7.1907	6.573	6.555	6.573	6.392	6.618	10,756,012	6.5191	0.83%
2019-08-14	0	7.190	7.180	7.190	7.160	7.400	9,480,679	68,804,634	7.2574	6.518	6.509	6.518	6.491	6.709	10,457,388	6.5795	0.14%
2019-08-13	0	7.180	7.180	7.190	7.130	7.370	9,462,000	67,960,230	7.1824	6.509	6.509	6.518	6.464	6.682	10,436,784	6.5116	-2.84%
2019-08-12	0	7.390	7.380	7.390	7.300	7.440	6,614,353	48,690,426	7.3613	6.700	6.691	6.700	6.618	6.745	7,295,770	6.6738	-0.67%
2019-08-09	0	7.440	7.430	7.440	7.330	7.610	11,232,927	83,529,758	7.4362	6.745	6.736	6.745	6.645	6.899	12,390,154	6.7416	-1.33%
2019-08-08	0	7.540	7.540	7.550	7.520	7.730	12,345,318	93,655,527	7.5863	6.836	6.836	6.845	6.818	7.008	13,617,144	6.8778	-0.53%
2019-08-07	0	7.580	7.570	7.580	7.460	7.820	13,012,490	98,418,639	7.5634	6.872	6.863	6.872	6.763	7.090	14,353,049	6.8570	-2.07%
2019-08-06	0	7.740	7.730	7.740	7.410	7.760	21,238,363	161,557,664	7.6069	7.017	7.008	7.017	6.718	7.035	23,426,359	6.8964	-0.64%
2019-08-05	0	7.790	7.790	7.800	7.730	8.050	19,158,742	149,916,693	7.8250	7.062	7.062	7.071	7.008	7.298	21,132,494	7.0941	-5.00%
2019-08-02	0	8.200	8.190	8.200	8.110	8.390	23,807,000	195,345,303	8.2054	7.434	7.425	7.434	7.353	7.606	26,259,620	7.4390	-3.98%
2019-08-01	0	8.540	8.540	8.550	8.330	8.630	17,769,118	150,781,641	8.4856	7.742	7.742	7.751	7.552	7.824	19,599,709	7.6931	-0.70%
2019-07-31	0	8.600	8.580	8.600	8.550	8.730	12,511,000	107,925,303	8.6264	7.797	7.779	7.797	7.751	7.915	13,799,895	7.8207	-1.15%
2019-07-30	0	8.700	8.690	8.700	8.680	8.880	9,968,000	86,913,842	8.7193	7.887	7.878	7.887	7.869	8.051	10,994,913	7.9049	-0.34%
2019-07-29	0	8.730	8.720	8.730	8.550	8.940	15,976,939	139,022,159	8.7014	7.915	7.906	7.915	7.751	8.105	17,622,898	7.8887	-2.78%
2019-07-26	0	8.980	8.980	8.990	8.880	9.310	41,763,000	376,275,209	9.0098	8.141	8.141	8.150	8.051	8.440	46,065,464	8.1683	-4.37%
2019-07-25	0	9.390	9.380	9.390	9.270	9.480	5,182,000	48,676,112	9.3933	8.513	8.504	8.513	8.404	8.595	5,715,855	8.5160	0.43%
2019-07-24	0	9.350	9.330	9.350	9.280	9.480	6,056,000	56,729,240	9.3674	8.477	8.459	8.477	8.413	8.595	6,679,895	8.4925	0.32%
2019-07-23	0	9.320	9.320	9.330	9.280	9.460	4,833,132	45,102,478	9.3319	8.450	8.450	8.459	8.413	8.576	5,331,046	8.4603	-0.32%
2019-07-22	0	9.350	9.320	9.350	9.280	9.470	3,681,000	34,435,214	9.3549	8.477	8.450	8.477	8.413	8.586	4,060,220	8.4811	-1.99%
2019-07-19	0	9.540	9.540	9.550	9.330	9.540	8,181,458	77,596,531	9.4844	8.649	8.649	8.658	8.459	8.649	9,024,320	8.5986	1.60%
2019-07-18	0	9.390	9.380	9.390	9.300	9.490	4,670,247	43,730,030	9.3635	8.513	8.504	8.513	8.431	8.604	5,151,380	8.4890	-1.37%
2019-07-17	0	9.520	9.510	9.520	9.260	9.580	12,833,200	121,912,037	9.4997	8.631	8.622	8.631	8.395	8.685	14,155,288	8.6125	0.95%
2019-07-16	0	9.430	9.420	9.430	9.070	9.540	13,282,355	124,572,786	9.3788	8.549	8.540	8.549	8.223	8.649	14,650,716	8.5028	3.85%
2019-07-15	0	9.080	9.070	9.080	8.770	9.120	8,215,621	73,723,589	8.9736	8.232	8.223	8.232	7.951	8.268	9,062,002	8.1355	0.78%
2019-07-12	0	9.010	9.000	9.020	8.930	9.170	8,968,150	81,068,291	9.0396	8.168	8.159	8.178	8.096	8.314	9,892,057	8.1953	-0.66%
2019-07-11	0	9.070	9.070	9.080	8.990	9.290	12,075,000	109,811,512	9.0941	8.223	8.223	8.232	8.150	8.422	13,318,978	8.2447	-1.84%
2019-07-10	0	9.240	9.220	9.240	9.120	9.320	9,779,928	89,941,739	9.1966	8.377	8.359	8.377	8.268	8.450	10,787,465	8.3376	-0.11%
2019-07-09	0	9.250	9.240	9.250	9.180	9.450	14,087,290	130,811,012	9.2857	8.386	8.377	8.386	8.323	8.567	15,538,576	8.4185	-1.18%
2019-07-08	0	9.360	9.360	9.370	9.120	9.390	10,442,176	96,901,446	9.2798	8.486	8.486	8.495	8.268	8.513	11,517,939	8.4131	-0.21%
2019-07-05	0	9.380	9.380	9.390	9.260	9.480	4,264,290	39,951,505	9.3689	8.504	8.504	8.513	8.395	8.595	4,703,601	8.4938	0.21%
2019-07-04	0	9.360	9.340	9.360	9.300	9.550	6,209,266	58,416,582	9.4080	8.486	8.468	8.486	8.431	8.658	6,848,950	8.5293	0.21%
2019-07-03	0	9.340	9.330	9.340	9.250	9.450	8,327,091	77,915,960	9.3569	8.468	8.459	8.468	8.386	8.567	9,184,956	8.4830	-0.64%
2019-07-02	0	9.400	9.400	9.410	9.240	9.490	29,103,215	272,648,926	9.3683	8.522	8.522	8.531	8.377	8.604	32,101,456	8.4934	5.74%
2019-06-28	0	8.890	8.870	8.890	8.670	8.890	15,311,000	134,822,472	8.8056	8.060	8.042	8.060	7.860	8.060	16,888,354	7.9832	0.34%
2019-06-27	0	8.860	8.860	8.870	8.420	8.890	8,989,711	78,590,910	8.7423	8.032	8.032	8.042	7.634	8.060	9,915,840	7.9258	4.36%
2019-06-26	0	8.490	8.490	8.500	8.350	8.530	5,957,873	50,472,223	8.4715	7.697	7.697	7.706	7.570	7.733	6,571,659	7.6803	-0.24%
2019-06-25	0	8.510	8.510	8.520	8.450	8.730	6,892,667	58,736,576	8.5216	7.715	7.715	7.724	7.661	7.915	7,602,756	7.7257	-2.41%
2019-06-24	0	8.720	8.710	8.720	8.610	8.860	5,118,000	44,696,070	8.7331	7.906	7.896	7.906	7.806	8.032	5,645,261	7.9174	-0.57%
2019-06-21	0	8.770	8.750	8.770	8.560	8.800	11,103,294	96,819,451	8.7199	7.951	7.933	7.951	7.761	7.978	12,247,166	7.9055	-0.23%
2019-06-20	0	8.790	8.790	8.800	8.480	8.790	14,759,769	127,851,534	8.6622	7.969	7.969	7.978	7.688	7.969	16,280,334	7.8531	2.57%
2019-06-19	0	8.570	8.560	8.570	8.410	8.690	18,091,594	154,941,977	8.5643	7.770	7.761	7.770	7.625	7.878	19,955,407	7.7644	4.13%
2019-06-18	0	8.230	8.220	8.230	8.160	8.300	12,900,000	105,985,789	8.2160	7.461	7.452	7.461	7.398	7.525	14,228,970	7.4486	0.24%
2019-06-17	0	8.210	8.200	8.210	8.160	8.340	9,673,000	79,754,794	8.2451	7.443	7.434	7.443	7.398	7.561	10,669,522	7.4750	0.12%
2019-06-14	0	8.200	8.200	8.210	8.160	8.410	11,910,841	98,181,086	8.2430	7.434	7.434	7.443	7.398	7.625	13,137,907	7.4731	-2.50%
2019-06-13	0	8.410	8.400	8.410	8.160	8.500	10,361,681	86,233,489	8.3223	7.625	7.615	7.625	7.398	7.706	11,429,151	7.5450	-0.47%
2019-06-12	0	8.660	8.650	8.660	8.570	8.800	8,141,726	70,454,772	8.6535	7.661	7.652	7.661	7.581	7.785	9,203,678	7.6551	-1.93%
2019-06-11	0	8.830	8.820	8.830	8.760	9.040	14,509,902	128,641,439	8.8658	7.811	7.802	7.811	7.749	7.997	16,402,477	7.8428	-2.00%
2019-06-10	0	9.010	9.000	9.010	8.480	9.040	25,073,250	224,017,883	8.9345	7.970	7.962	7.970	7.502	7.997	28,343,637	7.9036	3.92%
2019-06-06	0	8.670	8.660	8.670	8.630	8.830	12,460,000	108,278,350	8.6901	7.670	7.661	7.670	7.634	7.811	14,085,199	7.6874	-0.23%
2019-06-05	0	8.690	8.670	8.690	8.540	8.750	12,638,895	109,130,641	8.6345	7.687	7.670	7.687	7.555	7.740	14,287,428	7.6382	2.60%
2019-06-04	0	8.470	8.460	8.470	8.410	8.780	11,350,315	95,906,701	8.4497	7.493	7.484	7.493	7.440	7.767	12,830,774	7.4747	-2.19%
2019-06-03	0	8.660	8.630	8.660	8.390	8.660	13,116,000	112,077,159	8.5451	7.661	7.634	7.661	7.422	7.661	14,826,763	7.5591	-0.23%
2019-05-31	0	8.680	8.680	8.690	8.570	8.780	9,357,751	81,127,925	8.6696	7.678	7.678	7.687	7.581	7.767	10,578,313	7.6693	0.58%
2019-05-30	0	8.630	8.630	8.640	8.500	8.710	7,456,513	64,098,674	8.5963	7.634	7.634	7.643	7.519	7.705	8,429,091	7.6045	0.23%
2019-05-29	0	8.610	8.610	8.620	8.600	8.800	10,133,345	87,888,217	8.6732	7.617	7.617	7.625	7.608	7.785	11,455,071	7.6724	-2.16%
2019-05-28	0	8.800	8.790	8.800	8.510	8.910	21,526,214	188,920,893	8.7763	7.785	7.776	7.785	7.528	7.882	24,333,949	7.7637	2.80%
2019-05-27	0	8.560	8.550	8.560	8.390	8.570	9,178,372	77,975,665	8.4956	7.572	7.563	7.572	7.422	7.581	10,375,537	7.5153	1.54%
2019-05-24	0	8.430	8.430	8.440	8.350	8.490	10,188,350	85,684,745	8.4101	7.457	7.457	7.466	7.387	7.510	11,517,250	7.4397	-0.12%
2019-05-23	0	8.440	8.440	8.450	8.410	8.630	8,878,859	75,214,120	8.4711	7.466	7.466	7.475	7.440	7.634	10,036,958	7.4937	-2.54%
2019-05-22	0	8.660	8.660	8.670	8.560	8.880	10,607,933	92,602,681	8.7296	7.661	7.661	7.670	7.572	7.855	11,991,561	7.7223	1.17%
2019-05-21	0	8.560	8.540	8.560	8.390	8.680	14,940,818	127,504,427	8.5340	7.572	7.555	7.572	7.422	7.678	16,889,598	7.5493	0.12%
2019-05-20	0	8.550	8.540	8.560	8.450	9.020	18,998,786	163,880,840	8.6259	7.563	7.555	7.572	7.475	7.979	21,476,860	7.6306	-4.04%
2019-05-17	0	8.910	8.900	8.910	8.840	9.120	15,660,093	139,953,084	8.9369	7.882	7.873	7.882	7.820	8.068	17,702,691	7.9058	-1.98%
2019-05-16	0	9.090	9.090	9.100	9.030	9.200	10,184,468	92,653,434	9.0975	8.041	8.041	8.050	7.988	8.138	11,512,862	8.0478	-0.55%
2019-05-15	0	9.140	9.140	9.150	9.070	9.250	12,748,274	116,571,692	9.1441	8.085	8.085	8.094	8.023	8.183	14,411,074	8.0890	-0.11%
2019-05-14	0	9.150	9.130	9.150	9.030	9.270	25,027,288	227,988,635	9.1096	8.094	8.077	8.094	7.988	8.200	28,291,680	8.0585	-3.68%
2019-05-10	0	9.500	9.490	9.500	9.290	9.540	25,597,620	240,189,192	9.3833	8.404	8.395	8.404	8.218	8.439	28,936,402	8.3006	4.40%
2019-05-09	0	9.100	9.090	9.100	8.980	9.480	30,015,333	274,210,058	9.1357	8.050	8.041	8.050	7.944	8.386	33,930,332	8.0816	-4.21%
2019-05-08	0	9.500	9.500	9.510	9.440	9.840	24,211,666	233,054,451	9.6257	8.404	8.404	8.413	8.351	8.705	27,369,674	8.5151	-5.75%
2019-05-07	0	10.08	10.04	10.08	9.920	10.30	22,127,867	222,241,604	10.044	8.917	8.882	8.917	8.775	9.112	25,014,078	8.8847	-0.79%
2019-05-06	0	10.16	10.14	10.16	9.890	10.26	26,708,675	268,543,416	10.055	8.988	8.970	8.988	8.749	9.076	30,192,376	8.8944	-3.61%
2019-05-03	0	10.54	10.54	10.56	10.32	10.70	16,846,819	177,288,481	10.524	9.324	9.324	9.342	9.129	9.465	19,044,205	9.3093	-0.75%
2019-05-02	0	10.62	10.60	10.62	9.600	10.74	64,891,307	672,591,197	10.365	9.395	9.377	9.395	8.492	9.501	73,355,295	9.1690	12.14%
2019-04-30	0	9.470	9.460	9.470	9.400	9.560	6,970,250	66,151,882	9.4906	8.377	8.368	8.377	8.315	8.457	7,879,403	8.3955	-0.63%
2019-04-29	0	9.530	9.520	9.530	9.250	9.540	7,925,000	74,835,462	9.4430	8.430	8.422	8.430	8.183	8.439	8,958,684	8.3534	2.69%
2019-04-26	0	9.280	9.270	9.280	9.120	9.310	8,305,984	76,562,312	9.2177	8.209	8.200	8.209	8.068	8.236	9,389,361	8.1542	1.42%
2019-04-25	0	9.150	9.150	9.160	9.130	9.430	6,640,484	61,529,840	9.2659	8.094	8.094	8.103	8.077	8.342	7,506,624	8.1967	-2.97%
2019-04-24	0	9.430	9.420	9.430	9.360	9.580	5,801,000	54,682,705	9.4264	8.342	8.333	8.342	8.280	8.475	6,557,644	8.3388	-0.53%
2019-04-23	0	9.480	9.450	9.480	9.330	9.580	9,844,340	93,173,715	9.4647	8.386	8.360	8.386	8.253	8.475	11,128,370	8.3726	-0.63%
2019-04-18	0	9.540	9.520	9.540	9.490	9.730	10,116,130	96,946,552	9.5834	8.439	8.422	8.439	8.395	8.607	11,435,610	8.4776	-1.24%
2019-04-17	0	9.660	9.650	9.660	9.410	9.790	18,201,753	175,102,351	9.6201	8.545	8.537	8.545	8.324	8.660	20,575,868	8.5101	2.22%
2019-04-16	0	9.450	9.440	9.450	9.300	9.500	6,726,500	63,358,235	9.4192	8.360	8.351	8.360	8.227	8.404	7,603,860	8.3324	-0.63%
2019-04-15	0	9.510	9.500	9.510	9.440	9.640	18,469,024	176,006,803	9.5298	8.413	8.404	8.413	8.351	8.528	20,878,000	8.4303	0.63%
2019-04-12	0	9.450	9.440	9.450	9.300	9.500	12,512,127	117,442,137	9.3863	8.360	8.351	8.360	8.227	8.404	14,144,125	8.3032	-0.53%
2019-04-11	0	9.500	9.470	9.500	9.370	9.740	17,609,862	167,505,917	9.5121	8.404	8.377	8.404	8.289	8.616	19,906,775	8.4145	-1.76%
2019-04-10	0	9.670	9.660	9.670	9.470	9.750	9,979,900	96,168,967	9.6363	8.554	8.545	8.554	8.377	8.625	11,281,611	8.5244	-0.10%
2019-04-09	0	9.680	9.670	9.680	9.400	9.740	20,823,050	200,117,460	9.6104	8.563	8.554	8.563	8.315	8.616	23,539,069	8.5015	2.43%
2019-04-08	0	9.450	9.410	9.450	9.370	9.750	12,522,347	119,354,957	9.5314	8.360	8.324	8.360	8.289	8.625	14,155,678	8.4316	-1.66%
2019-04-04	0	9.610	9.600	9.610	9.500	9.750	18,568,700	178,160,179	9.5947	8.501	8.492	8.501	8.404	8.625	20,990,677	8.4876	-0.93%
2019-04-03	0	9.700	9.680	9.700	9.420	9.730	30,691,144	295,252,117	9.6201	8.581	8.563	8.581	8.333	8.607	34,694,291	8.5101	2.65%
2019-04-02	0	9.450	9.410	9.450	9.360	9.590	14,304,677	135,275,323	9.4567	8.360	8.324	8.360	8.280	8.483	16,170,483	8.3656	0.43%
2019-04-01	0	9.410	9.400	9.410	9.000	9.430	30,103,780	280,222,091	9.3085	8.324	8.315	8.324	7.962	8.342	34,030,316	8.2345	5.02%
2019-03-29	0	8.960	8.950	8.960	8.690	8.980	15,536,402	138,169,542	8.8933	7.926	7.917	7.926	7.687	7.944	17,562,866	7.8671	1.93%
2019-03-28	0	8.790	8.770	8.790	8.710	8.880	7,062,044	62,042,368	8.7853	7.776	7.758	7.776	7.705	7.855	7,983,170	7.7716	-1.01%
2019-03-27	0	8.880	8.870	8.880	8.650	8.920	8,664,713	76,586,506	8.8389	7.855	7.847	7.855	7.652	7.891	9,794,880	7.8190	2.07%
2019-03-26	0	8.700	8.690	8.700	8.660	8.830	8,825,064	76,933,801	8.7176	7.696	7.687	7.696	7.661	7.811	9,976,146	7.7118	0.00%
2019-03-25	0	8.700	8.680	8.700	8.600	8.860	14,991,000	130,776,525	8.7237	7.696	7.678	7.696	7.608	7.838	16,946,326	7.7171	-3.44%
2019-03-22	0	9.010	8.980	9.010	8.820	9.340	18,359,000	166,402,225	9.0638	7.970	7.944	7.970	7.802	8.262	20,753,625	8.0180	-0.66%
2019-03-21	0	9.070	9.070	9.100	8.780	9.220	14,922,400	135,317,447	9.0681	8.023	8.023	8.050	7.767	8.156	16,868,778	8.0218	3.42%
2019-03-20	0	8.770	8.770	8.790	8.720	8.940	10,618,815	93,590,190	8.8136	7.758	7.758	7.776	7.714	7.908	12,003,862	7.7967	-0.90%
2019-03-19	0	8.850	8.850	8.860	8.810	8.990	8,730,000	77,246,793	8.8484	7.829	7.829	7.838	7.793	7.953	9,868,683	7.8275	-1.12%
2019-03-18	0	8.950	8.940	8.950	8.740	9.000	11,818,000	104,772,972	8.8655	7.917	7.908	7.917	7.732	7.962	13,359,461	7.8426	1.36%
2019-03-15	0	8.830	8.830	8.840	8.550	9.200	16,646,167	148,455,318	8.9183	7.811	7.811	7.820	7.563	8.138	18,817,382	7.8893	1.61%
2019-03-14	0	8.690	8.680	8.690	8.620	8.980	15,926,015	139,276,381	8.7452	7.687	7.678	7.687	7.625	7.944	18,003,298	7.7362	-2.03%
2019-03-13	0	8.870	8.870	8.880	8.700	9.000	17,272,000	152,570,613	8.8334	7.847	7.847	7.855	7.696	7.962	19,524,844	7.8142	-1.11%
2019-03-12	0	8.970	8.950	8.970	8.870	9.080	13,197,101	118,088,855	8.9481	7.935	7.917	7.935	7.847	8.032	14,918,443	7.9156	0.79%
2019-03-11	0	8.900	8.890	8.900	8.800	9.020	13,357,488	118,719,713	8.8879	7.873	7.864	7.873	7.785	7.979	15,099,749	7.8624	-0.34%
2019-03-08	0	8.930	8.920	8.930	8.720	9.000	18,320,221	162,657,298	8.8786	7.900	7.891	7.900	7.714	7.962	20,709,788	7.8541	-1.54%
2019-03-07	0	9.070	9.070	9.080	8.950	9.240	30,552,090	277,543,528	9.0843	8.023	8.023	8.032	7.917	8.174	34,537,100	8.0361	-2.47%
2019-03-06	0	9.300	9.290	9.300	9.200	9.360	17,082,738	158,355,148	9.2699	8.227	8.218	8.227	8.138	8.280	19,310,896	8.2003	-0.53%
2019-03-05	0	9.350	9.320	9.350	9.150	9.450	28,951,653	269,326,207	9.3026	8.271	8.245	8.271	8.094	8.360	32,727,913	8.2293	-1.48%
2019-03-04	0	9.490	9.490	9.500	9.130	9.540	34,511,491	325,898,829	9.4432	8.395	8.395	8.404	8.077	8.439	39,012,939	8.3536	3.49%
2019-03-01	0	9.170	9.170	9.180	8.500	9.200	55,796,556	501,255,310	8.9836	8.112	8.112	8.121	7.519	8.138	63,074,285	7.9471	3.62%
2019-02-28	0	8.850	8.850	8.890	8.680	9.170	31,649,157	282,345,810	8.9211	7.829	7.829	7.864	7.678	8.112	35,777,261	7.8918	-0.78%
2019-02-27	0	8.920	8.910	8.920	8.910	9.220	35,622,700	321,264,431	9.0185	7.891	7.882	7.891	7.882	8.156	40,269,087	7.9779	-3.04%
2019-02-26	0	9.200	9.190	9.200	9.100	9.600	38,609,811	359,639,013	9.3147	8.138	8.130	8.138	8.050	8.492	43,645,816	8.2399	-4.47%
2019-02-25	0	9.630	9.620	9.630	9.400	9.700	31,111,428	298,257,305	9.5867	8.519	8.510	8.519	8.315	8.581	35,169,394	8.4806	1.69%
2019-02-22	0	9.470	9.460	9.470	8.960	9.480	36,054,061	336,159,611	9.3238	8.377	8.368	8.377	7.926	8.386	40,756,711	8.2480	3.61%
2019-02-21	0	9.140	9.130	9.140	8.330	9.150	53,174,903	474,293,935	8.9195	8.085	8.077	8.085	7.369	8.094	60,110,681	7.8903	8.81%
2019-02-20	0	8.400	8.400	8.410	8.230	8.440	17,904,333	149,803,307	8.3669	7.431	7.431	7.440	7.280	7.466	20,239,654	7.4015	2.07%
2019-02-19	0	8.230	8.230	8.240	8.130	8.340	13,193,000	109,062,000	8.2667	7.280	7.280	7.289	7.192	7.378	14,913,807	7.3128	0.37%
2019-02-18	0	8.200	8.200	8.220	8.040	8.270	15,896,500	130,356,805	8.2003	7.254	7.254	7.272	7.112	7.316	17,969,933	7.2542	1.74%
2019-02-15	0	8.060	8.050	8.060	7.930	8.300	18,351,689	147,449,600	8.0347	7.130	7.121	7.130	7.015	7.342	20,745,360	7.1076	-3.59%
2019-02-14	0	8.360	8.360	8.370	8.300	8.500	12,958,830	108,667,544	8.3856	7.395	7.395	7.404	7.342	7.519	14,649,093	7.4180	0.12%
2019-02-13	0	8.350	8.340	8.350	8.230	8.370	8,612,710	71,657,622	8.3200	7.387	7.378	7.387	7.280	7.404	9,736,094	7.3600	0.60%
2019-02-12	0	8.300	8.280	8.300	8.220	8.390	9,007,467	74,707,721	8.2940	7.342	7.325	7.342	7.272	7.422	10,182,341	7.3370	-0.84%
2019-02-11	0	8.370	8.360	8.370	8.330	8.480	14,889,860	124,904,136	8.3885	7.404	7.395	7.404	7.369	7.502	16,831,994	7.4206	0.60%
2019-02-08	0	8.320	8.320	8.330	8.060	8.350	10,459,259	86,351,985	8.2560	7.360	7.360	7.369	7.130	7.387	11,823,495	7.3034	0.12%
2019-02-04	0	8.310	8.280	8.310	8.170	8.360	6,643,291	54,852,525	8.2568	7.351	7.325	7.351	7.227	7.395	7,509,797	7.3041	0.73%
2019-02-01	0	8.250	8.230	8.250	8.180	8.320	24,435,662	200,954,307	8.2238	7.298	7.280	7.298	7.236	7.360	27,622,886	7.2749	0.36%
2019-01-31	0	8.220	8.210	8.220	8.010	8.250	22,073,379	179,301,313	8.1230	7.272	7.263	7.272	7.086	7.298	24,952,483	7.1857	3.27%
2019-01-30	0	7.960	7.940	7.970	7.820	7.980	8,072,147	63,782,017	7.9015	7.042	7.024	7.050	6.918	7.059	9,125,024	6.9898	-0.13%
2019-01-29	0	7.970	7.970	7.980	7.820	8.020	23,031,000	182,676,843	7.9318	7.050	7.050	7.059	6.918	7.095	26,035,009	7.0166	0.76%
2019-01-28	0	7.910	7.910	7.920	7.850	8.150	29,812,500	237,228,085	7.9573	6.997	6.997	7.006	6.944	7.210	33,701,043	7.0392	-2.71%
2019-01-25	0	8.130	8.120	8.130	7.720	8.200	41,420,236	332,208,861	8.0204	7.192	7.183	7.192	6.829	7.254	46,822,814	7.0950	4.36%
2019-01-24	0	7.790	7.780	7.790	7.380	7.960	57,651,148	448,447,594	7.7786	6.891	6.882	6.891	6.528	7.042	65,170,778	6.8811	8.19%
2019-01-23	0	7.200	7.180	7.200	7.040	7.280	7,418,391	53,312,100	7.1865	6.369	6.352	6.369	6.228	6.440	8,385,996	6.3573	1.12%
2019-01-22	0	7.120	7.120	7.130	7.090	7.300	6,523,306	46,615,596	7.1460	6.298	6.298	6.307	6.272	6.458	7,374,162	6.3215	-2.47%
2019-01-21	0	7.300	7.300	7.310	7.200	7.390	11,823,000	86,434,090	7.3107	6.458	6.458	6.467	6.369	6.537	13,365,113	6.4671	1.81%
2019-01-18	0	7.170	7.160	7.170	6.970	7.180	15,435,000	109,907,125	7.1206	6.343	6.334	6.343	6.166	6.352	17,448,238	6.2990	2.87%
2019-01-17	0	6.970	6.960	6.970	6.900	7.080	14,773,000	103,479,810	7.0047	6.166	6.157	6.166	6.104	6.263	16,699,891	6.1964	0.29%
2019-01-16	0	6.950	6.940	6.950	6.810	6.960	9,416,998	65,135,388	6.9168	6.148	6.139	6.148	6.024	6.157	10,645,288	6.1187	1.31%
2019-01-15	0	6.860	6.850	6.860	6.750	6.930	18,435,103	125,909,508	6.8299	6.068	6.060	6.068	5.971	6.130	20,839,654	6.0418	1.33%
2019-01-14	0	6.770	6.760	6.770	6.710	6.940	14,722,258	99,806,504	6.7793	5.989	5.980	5.989	5.936	6.139	16,642,531	5.9971	-2.87%
2019-01-11	0	6.970	6.960	6.970	6.960	7.180	11,364,191	79,847,121	7.0262	6.166	6.157	6.166	6.157	6.352	12,846,460	6.2155	-2.24%
2019-01-10	0	7.130	7.120	7.130	6.990	7.180	12,286,215	87,112,945	7.0903	6.307	6.298	6.307	6.183	6.352	13,888,747	6.2722	0.28%
2019-01-09	0	7.110	7.100	7.110	6.990	7.200	12,966,736	92,319,180	7.1197	6.290	6.281	6.290	6.183	6.369	14,658,030	6.2982	2.16%
2019-01-08	0	6.960	6.950	6.960	6.880	7.030	5,760,064	40,101,518	6.9620	6.157	6.148	6.157	6.086	6.219	6,511,368	6.1587	-0.71%
2019-01-07	0	7.010	7.000	7.010	6.930	7.190	7,067,310	49,827,620	7.0504	6.201	6.192	6.201	6.130	6.360	7,989,123	6.2369	-0.14%
2019-01-04	0	7.020	7.020	7.030	6.850	7.090	7,154,144	50,063,235	6.9978	6.210	6.210	6.219	6.060	6.272	8,087,283	6.1904	0.86%
2019-01-03	0	6.960	6.950	6.960	6.910	7.180	6,978,956	48,846,609	6.9991	6.157	6.148	6.157	6.113	6.352	7,889,244	6.1915	-0.71%
2019-01-02	0	7.010	7.000	7.010	6.940	7.330	9,410,379	66,338,901	7.0495	6.201	6.192	6.201	6.139	6.484	10,637,806	6.2361	-3.97%
2018-12-31	0	7.300	7.290	7.300	7.150	7.350	4,287,000	31,237,150	7.2865	6.458	6.449	6.458	6.325	6.502	4,846,168	6.4457	1.96%
2018-12-28	0	7.160	7.150	7.160	7.020	7.200	3,851,525	27,523,983	7.1463	6.334	6.325	6.334	6.210	6.369	4,353,892	6.3217	1.99%
2018-12-27	0	7.020	7.010	7.020	6.990	7.230	5,052,128	35,795,195	7.0852	6.210	6.201	6.210	6.183	6.396	5,711,094	6.2677	-0.71%
2018-12-24	0	7.070	7.050	7.070	6.930	7.110	1,805,310	12,668,394	7.0173	6.254	6.237	6.254	6.130	6.290	2,040,783	6.2076	-0.28%
2018-12-21	0	7.090	7.080	7.090	6.900	7.120	9,362,287	65,741,678	7.0220	6.272	6.263	6.272	6.104	6.298	10,583,441	6.2117	-1.25%
2018-12-20	0	7.180	7.170	7.180	7.070	7.390	8,503,574	61,177,636	7.1943	6.352	6.343	6.352	6.254	6.537	9,612,723	6.3642	-2.45%
2018-12-19	0	7.360	7.340	7.360	7.180	7.450	7,379,345	54,339,038	7.3637	6.511	6.493	6.511	6.352	6.590	8,341,857	6.5140	1.66%
2018-12-18	0	7.240	7.240	7.250	7.170	7.380	7,028,353	51,069,522	7.2662	6.405	6.405	6.413	6.343	6.528	7,945,084	6.4278	-0.96%
2018-12-17	0	7.310	7.290	7.310	7.160	7.380	5,403,457	39,332,978	7.2792	6.467	6.449	6.467	6.334	6.528	6,108,248	6.4393	0.41%
2018-12-14	0	7.280	7.260	7.280	7.230	7.360	6,694,749	48,784,810	7.2870	6.440	6.422	6.440	6.396	6.511	7,567,967	6.4462	-1.75%
2018-12-13	0	7.410	7.410	7.420	7.300	7.550	9,207,756	68,614,811	7.4518	6.555	6.555	6.564	6.458	6.679	10,408,754	6.5920	2.07%
2018-12-12	0	7.260	7.230	7.260	7.230	7.410	6,754,737	49,367,127	7.3085	6.422	6.396	6.422	6.396	6.555	7,635,780	6.4652	-0.41%
2018-12-11	0	7.290	7.280	7.290	7.100	7.460	7,332,176	53,662,593	7.3188	6.449	6.440	6.449	6.281	6.599	8,288,536	6.4743	2.39%
2018-12-10	0	7.120	7.120	7.130	6.970	7.170	6,638,264	46,988,655	7.0785	6.298	6.298	6.307	6.166	6.343	7,504,115	6.2617	-1.79%
2018-12-07	0	7.250	7.240	7.250	7.180	7.400	6,212,726	45,309,933	7.2931	6.413	6.405	6.413	6.352	6.546	7,023,072	6.4516	-0.82%
2018-12-06	0	7.310	7.300	7.310	7.190	7.530	11,169,000	81,495,335	7.2966	6.467	6.458	6.467	6.360	6.661	12,625,810	6.4547	-3.05%
2018-12-05	0	7.540	7.530	7.540	7.430	7.590	9,241,394	69,492,637	7.5197	6.670	6.661	6.670	6.573	6.714	10,446,780	6.6521	-1.69%
2018-12-04	0	7.670	7.660	7.670	7.520	7.750	14,144,171	108,030,930	7.6378	6.785	6.776	6.785	6.652	6.856	15,989,042	6.7566	0.00%
2018-12-03	0	7.670	7.670	7.680	7.300	7.740	27,292,542	205,449,893	7.5277	6.785	6.785	6.794	6.458	6.847	30,852,399	6.6591	8.79%
2018-11-30	0	7.050	7.050	7.060	7.040	7.180	11,322,085	80,166,083	7.0805	6.237	6.237	6.245	6.228	6.352	12,798,862	6.2635	0.14%
2018-11-29	0	7.040	7.030	7.040	7.020	7.340	11,579,109	82,558,518	7.1300	6.228	6.219	6.228	6.210	6.493	13,089,410	6.3073	-2.63%
2018-11-28	0	7.230	7.220	7.230	6.950	7.270	16,792,699	119,791,879	7.1336	6.396	6.387	6.396	6.148	6.431	18,983,026	6.3105	3.88%
2018-11-27	0	6.960	6.950	6.960	6.830	7.020	18,337,000	127,481,970	6.9522	6.157	6.148	6.157	6.042	6.210	20,728,756	6.1500	0.43%
2018-11-26	0	6.930	6.920	6.930	6.750	6.970	11,139,772	76,937,192	6.9065	6.130	6.122	6.130	5.971	6.166	12,592,769	6.1096	2.67%
2018-11-23	0	6.750	6.750	6.760	6.670	6.870	5,288,626	35,699,810	6.7503	5.971	5.971	5.980	5.900	6.077	5,978,439	5.9714	-0.88%
2018-11-22	0	6.810	6.810	6.820	6.710	6.920	6,672,186	45,578,368	6.8311	6.024	6.024	6.033	5.936	6.122	7,542,461	6.0429	1.19%
2018-11-21	0	6.730	6.730	6.740	6.500	6.800	9,276,100	62,099,134	6.6945	5.953	5.953	5.962	5.750	6.015	10,486,012	5.9221	1.20%
2018-11-20	0	6.650	6.650	6.670	6.640	6.880	9,633,000	64,605,325	6.7067	5.883	5.883	5.900	5.874	6.086	10,889,464	5.9328	-4.45%
2018-11-19	0	6.960	6.950	6.960	6.870	7.020	7,488,000	52,015,865	6.9466	6.157	6.148	6.157	6.077	6.210	8,464,685	6.1450	1.02%
2018-11-16	0	6.890	6.890	6.910	6.830	6.960	7,418,102	51,209,358	6.9033	6.095	6.095	6.113	6.042	6.157	8,385,670	6.1068	-0.29%
2018-11-15	0	6.910	6.900	6.910	6.710	6.930	12,363,440	85,003,289	6.8754	6.113	6.104	6.113	5.936	6.130	13,976,044	6.0821	1.02%
2018-11-14	0	6.840	6.820	6.840	6.450	6.860	21,238,263	143,318,257	6.7481	6.051	6.033	6.051	5.706	6.068	24,008,440	5.9695	5.23%
2018-11-13	0	6.500	6.500	6.510	6.260	6.540	17,915,000	114,215,500	6.3754	5.750	5.750	5.759	5.538	5.785	20,251,713	5.6398	1.25%
2018-11-12	0	6.420	6.410	6.420	6.410	6.620	10,151,000	65,645,770	6.4669	5.679	5.670	5.679	5.670	5.856	11,475,028	5.7208	-1.08%
2018-11-09	0	6.490	6.480	6.490	6.450	6.680	14,900,000	97,174,045	6.5217	5.741	5.732	5.741	5.706	5.909	16,843,456	5.7692	-3.57%
2018-11-08	0	6.730	6.710	6.730	6.670	6.920	17,937,933	120,932,491	6.7417	5.953	5.936	5.953	5.900	6.122	20,277,637	5.9638	-3.58%
2018-11-07	0	6.980	6.950	6.980	6.720	7.090	10,836,720	75,004,381	6.9213	6.175	6.148	6.175	5.945	6.272	12,250,189	6.1227	2.50%
2018-11-06	0	6.810	6.800	6.810	6.680	6.970	10,396,000	70,497,240	6.7812	6.024	6.015	6.024	5.909	6.166	11,751,985	5.9988	-2.01%
2018-11-05	0	6.950	6.950	6.960	6.750	6.980	17,000,196	116,874,671	6.8749	6.148	6.148	6.157	5.971	6.175	19,217,588	6.0817	0.00%
2018-11-02	0	6.950	6.930	6.950	6.550	6.960	28,223,220	191,605,565	6.7889	6.148	6.130	6.148	5.794	6.157	31,904,468	6.0056	9.28%
2018-11-01	0	6.360	6.350	6.360	6.230	6.500	21,240,300	134,978,288	6.3548	5.626	5.617	5.626	5.511	5.750	24,010,743	5.6216	0.47%
2018-10-31	0	6.330	6.330	6.340	6.260	6.450	18,876,294	119,830,505	6.3482	5.600	5.600	5.608	5.538	5.706	21,338,391	5.6157	0.64%
2018-10-30	0	6.290	6.270	6.290	6.150	6.380	15,984,042	100,450,316	6.2844	5.564	5.547	5.564	5.440	5.644	18,068,893	5.5593	-0.94%
2018-10-29	0	6.350	6.350	6.360	6.270	6.420	7,552,211	47,805,554	6.3300	5.617	5.617	5.626	5.547	5.679	8,537,271	5.5996	0.79%
2018-10-26	0	6.300	6.290	6.300	6.260	6.500	10,760,400	68,281,231	6.3456	5.573	5.564	5.573	5.538	5.750	12,163,915	5.6134	-1.72%
2018-10-25	0	6.410	6.410	6.420	6.310	6.520	18,722,543	119,535,541	6.3846	5.670	5.670	5.679	5.582	5.768	21,164,586	5.6479	-4.19%
2018-10-24	0	6.690	6.690	6.710	6.680	6.940	10,110,000	68,245,435	6.7503	5.918	5.918	5.936	5.909	6.139	11,428,681	5.9714	-2.62%
2018-10-23	0	6.870	6.870	6.880	6.750	7.120	13,532,000	93,738,355	6.9272	6.077	6.077	6.086	5.971	6.298	15,297,024	6.1279	-3.65%
2018-10-22	0	7.130	7.120	7.130	6.930	7.140	11,182,000	79,322,965	7.0938	6.307	6.298	6.307	6.130	6.316	12,640,505	6.2753	3.78%
2018-10-19	0	6.870	6.870	6.880	6.740	7.000	17,564,780	120,866,383	6.8812	6.077	6.077	6.086	5.962	6.192	19,855,812	6.0872	-1.01%
2018-10-18	0	6.940	6.930	6.940	6.720	7.050	19,218,100	132,769,047	6.9085	6.139	6.130	6.139	5.945	6.237	21,724,780	6.1114	3.89%
2018-10-16	0	6.680	6.680	6.690	6.610	6.760	9,900,816	66,194,670	6.6858	5.909	5.909	5.918	5.847	5.980	11,192,212	5.9144	-1.18%
2018-10-15	0	6.760	6.750	6.760	6.690	6.850	10,782,666	72,877,552	6.7588	5.980	5.971	5.980	5.918	6.060	12,189,085	5.9789	0.15%
2018-10-12	0	6.750	6.750	6.760	6.370	6.800	16,840,100	111,881,911	6.6438	5.971	5.971	5.980	5.635	6.015	19,036,610	5.8772	5.63%
2018-10-11	0	6.390	6.390	6.400	6.350	6.670	35,443,997	229,379,660	6.4716	5.653	5.653	5.662	5.617	5.900	40,067,075	5.7249	-6.72%
2018-10-10	0	6.850	6.840	6.850	6.810	6.970	10,718,087	74,025,463	6.9066	6.060	6.051	6.060	6.024	6.166	12,116,083	6.1097	0.74%
2018-10-09	0	6.800	6.790	6.800	6.760	6.980	16,390,000	112,307,875	6.8522	6.015	6.007	6.015	5.980	6.175	18,527,802	6.0616	0.00%
2018-10-08	0	6.800	6.800	6.820	6.800	7.190	22,917,454	158,533,990	6.9176	6.015	6.015	6.033	6.015	6.360	25,906,653	6.1194	-5.42%
2018-10-05	0	7.190	7.170	7.190	6.930	7.210	15,151,172	107,322,259	7.0834	6.360	6.343	6.360	6.130	6.378	17,127,389	6.2661	0.70%
2018-10-04	0	7.140	7.130	7.140	6.870	7.250	22,663,472	161,233,216	7.1142	6.316	6.307	6.316	6.077	6.413	25,619,544	6.2934	0.14%
2018-10-03	0	7.130	7.120	7.130	6.980	7.270	10,898,933	77,834,486	7.1415	6.307	6.298	6.307	6.175	6.431	12,320,517	6.3175	1.42%
2018-10-02	0	7.030	7.020	7.030	6.970	7.320	21,066,227	148,506,425	7.0495	6.219	6.210	6.219	6.166	6.475	23,813,965	6.2361	-2.90%
2018-09-28	0	7.240	7.220	7.240	7.190	7.380	18,242,806	132,350,337	7.2549	6.405	6.387	6.405	6.360	6.528	20,622,276	6.4178	1.26%
2018-09-27	0	7.150	7.140	7.150	7.140	7.390	12,929,000	92,983,594	7.1919	6.325	6.316	6.325	6.316	6.537	14,615,372	6.3620	-2.59%
2018-09-26	0	7.340	7.330	7.340	7.280	7.510	16,093,495	118,622,132	7.3708	6.493	6.484	6.493	6.440	6.643	18,192,623	6.5203	0.27%
2018-09-24	0	7.320	7.310	7.330	7.270	7.680	15,731,966	115,870,393	7.3653	6.475	6.467	6.484	6.431	6.794	17,783,938	6.5155	-4.69%
2018-09-21	0	7.680	7.680	7.690	7.470	7.750	24,960,438	190,812,823	7.6446	6.794	6.794	6.803	6.608	6.856	28,216,110	6.7625	3.23%
2018-09-20	0	7.440	7.430	7.440	7.300	7.600	21,794,964	161,585,847	7.4139	6.582	6.573	6.582	6.458	6.723	24,637,753	6.5585	-0.80%
2018-09-19	0	7.500	7.500	7.510	7.240	7.630	24,809,050	185,566,710	7.4798	6.635	6.635	6.643	6.405	6.750	28,044,976	6.6168	2.74%
2018-09-18	0	7.300	7.290	7.300	7.020	7.310	19,403,050	139,082,348	7.1681	6.458	6.449	6.458	6.210	6.467	21,933,854	6.3410	1.11%
2018-09-17	0	7.220	7.200	7.220	6.920	7.260	17,417,114	123,404,568	7.0852	6.387	6.369	6.387	6.122	6.422	19,688,886	6.2677	0.28%
2018-09-14	0	7.200	7.190	7.210	7.040	7.320	19,153,000	138,585,440	7.2357	6.369	6.360	6.378	6.228	6.475	21,651,189	6.4008	2.42%
2018-09-13	0	7.030	7.020	7.030	6.900	7.250	47,120,648	330,309,925	7.0099	6.219	6.210	6.219	6.104	6.413	53,266,750	6.2011	3.84%
2018-09-12	0	6.770	6.760	6.770	6.650	7.000	27,004,257	182,240,901	6.7486	5.989	5.980	5.989	5.883	6.192	30,526,512	5.9699	-2.87%
2018-09-11	0	6.970	6.970	6.980	6.900	7.450	50,767,000	357,461,252	7.0412	6.166	6.166	6.175	6.104	6.590	57,388,708	6.2288	-6.44%
2018-09-10	0	7.450	7.450	7.460	7.370	7.780	27,865,583	209,122,294	7.5047	6.590	6.590	6.599	6.520	6.882	31,500,183	6.6388	-3.87%
2018-09-07	0	7.830	7.820	7.830	7.690	8.150	43,460,744	342,164,433	7.8730	6.856	6.847	6.856	6.733	7.136	49,636,616	6.8934	-4.28%
2018-09-06	0	8.180	8.170	8.180	8.020	8.570	26,250,108	215,587,670	8.2128	7.162	7.153	7.162	7.022	7.504	29,980,309	7.1910	-4.88%
2018-09-05	0	8.600	8.570	8.600	8.540	8.820	12,106,560	104,245,877	8.6107	7.530	7.504	7.530	7.477	7.723	13,826,930	7.5393	-2.82%
2018-09-04	0	8.850	8.820	8.850	8.490	8.850	9,644,209	84,058,966	8.7160	7.749	7.723	7.749	7.434	7.749	11,014,673	7.6315	3.51%
2018-09-03	0	8.550	8.550	8.580	8.520	8.950	18,845,461	163,268,498	8.6635	7.486	7.486	7.512	7.460	7.836	21,523,444	7.5856	-3.72%
2018-08-31	0	8.880	8.870	8.880	8.770	9.000	18,708,994	165,966,793	8.8710	7.775	7.766	7.775	7.679	7.880	21,367,585	7.7672	-1.88%
2018-08-30	0	9.050	9.030	9.050	8.950	9.220	7,100,870	64,219,128	9.0438	7.924	7.906	7.924	7.836	8.073	8,109,920	7.9186	-1.09%
2018-08-29	0	9.150	9.120	9.150	8.800	9.150	12,779,000	115,768,275	9.0593	8.012	7.985	8.012	7.705	8.012	14,594,925	7.9321	3.39%
2018-08-28	0	8.850	8.850	8.860	8.780	9.230	14,645,106	130,939,199	8.9408	7.749	7.749	7.758	7.688	8.082	16,726,209	7.8284	-2.21%
2018-08-27	0	9.050	9.050	9.060	8.730	9.080	17,289,000	155,091,775	8.9705	7.924	7.924	7.933	7.644	7.950	19,745,807	7.8544	4.99%
2018-08-24	0	8.620	8.590	8.620	8.380	8.620	12,596,817	107,481,865	8.5325	7.547	7.521	7.547	7.337	7.547	14,386,854	7.4708	1.53%
2018-08-23	0	8.490	8.480	8.490	8.350	8.560	7,499,136	63,524,648	8.4709	7.434	7.425	7.434	7.311	7.495	8,564,780	7.4170	-0.35%
2018-08-22	0	8.520	8.510	8.520	8.380	8.570	12,314,110	104,669,801	8.5000	7.460	7.451	7.460	7.337	7.504	14,063,973	7.4424	0.00%
2018-08-21	0	8.520	8.510	8.520	8.310	8.550	14,480,865	122,790,486	8.4795	7.460	7.451	7.460	7.276	7.486	16,538,629	7.4245	0.71%
2018-08-20	0	8.460	8.430	8.460	8.200	8.490	18,457,000	155,095,065	8.4030	7.407	7.381	7.407	7.180	7.434	21,079,782	7.3575	2.42%
2018-08-17	0	8.260	8.250	8.260	8.110	8.400	14,478,732	118,992,718	8.2184	7.232	7.224	7.232	7.101	7.355	16,536,193	7.1959	0.98%
2018-08-16	0	8.180	8.180	8.200	8.080	8.610	25,421,000	210,105,197	8.2650	7.162	7.162	7.180	7.075	7.539	29,033,382	7.2367	-1.56%
2018-08-15	0	8.310	8.310	8.320	8.210	8.680	18,707,965	156,320,277	8.3558	7.276	7.276	7.285	7.188	7.600	21,366,410	7.3162	-3.93%
2018-08-14	0	8.650	8.650	8.660	8.610	9.130	18,982,000	166,272,465	8.7595	7.574	7.574	7.583	7.539	7.994	21,679,386	7.6696	-4.74%
2018-08-13	0	9.080	9.080	9.090	9.000	9.220	9,149,922	83,165,589	9.0892	7.950	7.950	7.959	7.880	8.073	10,450,147	7.9583	-2.05%
2018-08-10	0	9.270	9.260	9.270	9.070	9.300	7,729,745	71,292,731	9.2232	8.117	8.108	8.117	7.941	8.143	8,828,160	8.0756	0.32%
2018-08-09	0	9.240	9.240	9.260	8.970	9.350	11,715,593	108,015,682	9.2198	8.090	8.090	8.108	7.854	8.187	13,380,406	8.0727	1.99%
2018-08-08	0	9.060	9.050	9.060	8.980	9.230	11,935,000	108,412,990	9.0836	7.933	7.924	7.933	7.863	8.082	13,630,991	7.9534	-0.66%
2018-08-07	0	9.120	9.110	9.120	8.760	9.120	12,873,035	115,693,958	8.9873	7.985	7.977	7.985	7.670	7.985	14,702,323	7.8691	4.23%
2018-08-06	0	8.750	8.750	8.770	8.700	9.030	15,130,630	133,789,873	8.8423	7.661	7.661	7.679	7.618	7.906	17,280,727	7.7421	-1.46%
2018-08-03	0	8.880	8.880	8.900	8.870	9.400	24,020,673	216,797,794	9.0255	7.775	7.775	7.793	7.766	8.230	27,434,066	7.9025	-4.72%
2018-08-02	0	9.320	9.320	9.330	9.220	9.750	32,090,418	302,753,481	9.4344	8.160	8.160	8.169	8.073	8.537	36,650,540	8.2605	-4.41%
2018-08-01	0	9.750	9.740	9.750	9.640	10.36	70,609,347	705,458,519	9.9910	8.537	8.528	8.537	8.441	9.071	80,643,097	8.7479	2.31%
2018-07-31	0	9.530	9.520	9.530	9.480	9.780	17,590,810	169,492,171	9.6353	8.344	8.336	8.344	8.300	8.563	20,090,504	8.4364	-0.63%
2018-07-30	0	9.590	9.580	9.590	9.500	9.840	16,222,981	156,236,074	9.6305	8.397	8.388	8.397	8.318	8.616	18,528,304	8.4323	-0.52%
2018-07-27	0	9.640	9.640	9.650	9.410	9.720	12,660,442	121,413,481	9.5900	8.441	8.441	8.449	8.239	8.511	14,459,520	8.3968	-0.62%
2018-07-26	0	9.700	9.670	9.700	9.610	9.980	17,541,331	171,048,692	9.7512	8.493	8.467	8.493	8.414	8.738	20,033,994	8.5379	-1.32%
2018-07-25	0	9.830	9.830	9.840	9.350	10.04	24,944,274	245,287,198	9.8334	8.607	8.607	8.616	8.187	8.791	28,488,913	8.6099	4.35%
2018-07-24	0	9.420	9.420	9.430	9.120	9.520	16,587,838	156,180,006	9.4153	8.248	8.248	8.257	7.985	8.336	18,945,008	8.2439	2.50%
2018-07-23	0	9.190	9.180	9.190	9.040	9.350	12,022,086	110,864,399	9.2217	8.047	8.038	8.047	7.915	8.187	13,730,452	8.0743	0.44%
2018-07-20	0	9.150	9.150	9.170	8.940	9.240	10,400,648	94,717,604	9.1069	8.012	8.012	8.029	7.828	8.090	11,878,604	7.9738	0.00%
2018-07-19	0	9.150	9.140	9.150	9.110	9.360	12,202,478	112,442,546	9.2147	8.012	8.003	8.012	7.977	8.195	13,936,478	8.0682	-1.08%
2018-07-18	0	9.250	9.250	9.260	9.250	9.680	14,239,204	133,726,076	9.3914	8.099	8.099	8.108	8.099	8.476	16,262,628	8.2229	-2.84%
2018-07-17	0	9.520	9.520	9.560	9.520	9.940	16,740,094	161,757,737	9.6629	8.336	8.336	8.371	8.336	8.703	19,118,900	8.4606	-4.23%
2018-07-16	0	9.940	9.930	9.940	9.460	9.970	16,252,839	158,701,707	9.7646	8.703	8.694	8.703	8.283	8.730	18,562,405	8.5496	3.22%
2018-07-13	0	9.630	9.620	9.630	9.560	9.790	18,969,705	183,844,970	9.6915	8.432	8.423	8.432	8.371	8.572	21,665,344	8.4857	0.42%
2018-07-12	0	9.590	9.580	9.590	9.180	9.600	19,206,100	182,484,111	9.5014	8.397	8.388	8.397	8.038	8.406	21,935,331	8.3192	4.13%
2018-07-11	0	9.210	9.210	9.230	8.900	9.550	13,607,728	125,660,579	9.2345	8.064	8.064	8.082	7.793	8.362	15,541,417	8.0855	-1.71%
2018-07-10	0	9.370	9.360	9.370	9.230	9.780	16,528,545	156,267,568	9.4544	8.204	8.195	8.204	8.082	8.563	18,877,289	8.2781	-0.64%
2018-07-09	0	9.430	9.430	9.440	8.720	9.460	22,561,050	206,927,717	9.1719	8.257	8.257	8.265	7.635	8.283	25,767,027	8.0307	9.65%
2018-07-06	0	8.600	8.600	8.610	8.460	8.900	28,141,350	243,373,599	8.6483	7.530	7.530	7.539	7.407	7.793	32,140,300	7.5722	-0.23%
2018-07-05	0	8.620	8.620	8.640	8.460	9.290	28,536,088	248,326,581	8.7022	7.547	7.547	7.565	7.407	8.134	32,591,132	7.6195	-5.69%
2018-07-04	0	9.140	9.130	9.140	9.000	9.300	11,829,754	108,257,142	9.1513	8.003	7.994	8.003	7.880	8.143	13,510,789	8.0126	0.55%
2018-07-03	0	9.090	9.080	9.090	9.010	9.380	40,071,864	366,974,868	9.1579	7.959	7.950	7.959	7.889	8.213	45,766,168	8.0185	-6.86%
2018-06-29	0	9.760	9.750	9.760	9.150	9.850	19,532,991	189,310,835	9.6919	8.546	8.537	8.546	8.012	8.624	22,308,674	8.4860	5.06%
2018-06-28	0	9.290	9.290	9.330	9.200	9.560	22,140,232	206,430,745	9.3238	8.134	8.134	8.169	8.055	8.371	25,286,410	8.1637	-2.21%
2018-06-27	0	9.500	9.500	9.510	9.500	10.10	13,489,365	131,761,729	9.7678	8.318	8.318	8.327	8.318	8.843	15,406,235	8.5525	-3.94%
2018-06-26	0	9.890	9.890	9.900	9.400	9.990	22,144,301	216,710,152	9.7863	8.659	8.659	8.668	8.230	8.747	25,291,057	8.5686	0.82%
2018-06-25	0	9.810	9.800	9.810	9.810	10.42	23,086,916	229,703,980	9.9495	8.589	8.581	8.589	8.589	9.124	26,367,620	8.7116	-4.94%
2018-06-22	0	10.32	10.30	10.32	10.02	10.40	12,067,160	123,771,996	10.257	9.036	9.018	9.036	8.773	9.106	13,781,931	8.9807	0.58%
2018-06-21	0	10.26	10.26	10.32	10.20	10.68	11,587,268	120,628,195	10.410	8.983	8.983	9.036	8.931	9.351	13,233,845	9.1151	-0.58%
2018-06-20	0	10.32	10.32	10.34	9.720	10.44	32,366,584	329,298,870	10.174	9.036	9.036	9.053	8.511	9.141	36,965,950	8.9082	6.17%
2018-06-19	0	9.720	9.720	9.740	9.660	10.26	38,595,920	380,295,885	9.8533	8.511	8.511	8.528	8.458	8.983	44,080,489	8.6273	-5.63%
2018-06-15	0	10.30	10.28	10.30	10.14	10.44	14,259,280	146,953,431	10.306	9.018	9.001	9.018	8.878	9.141	16,285,556	9.0235	-0.39%
2018-06-14	0	10.34	10.32	10.34	10.18	10.56	9,813,189	101,502,688	10.344	9.053	9.036	9.053	8.913	9.246	11,207,666	9.0565	1.27%
2018-06-13	0	10.36	10.36	10.42	10.28	10.72	11,495,329	119,864,906	10.427	8.940	8.940	8.991	8.871	9.250	13,321,724	8.9977	-2.26%
2018-06-12	0	10.60	10.60	10.62	10.54	10.90	13,044,061	139,261,930	10.676	9.147	9.147	9.164	9.095	9.406	15,116,521	9.2126	-0.38%
2018-06-11	0	10.64	10.62	10.64	10.18	10.80	18,677,860	198,502,194	10.628	9.181	9.164	9.181	8.784	9.319	21,645,426	9.1706	3.91%
2018-06-08	0	10.24	10.24	10.26	10.00	10.50	26,514,900	270,031,596	10.184	8.836	8.836	8.853	8.629	9.060	30,727,626	8.7879	-2.85%
2018-06-07	0	10.54	10.52	10.54	10.42	10.84	24,004,440	253,395,605	10.556	9.095	9.078	9.095	8.991	9.354	27,818,301	9.1090	-2.77%
2018-06-06	0	10.84	10.82	10.84	10.10	10.92	45,235,960	476,047,927	10.524	9.354	9.337	9.354	8.715	9.423	52,423,116	9.0809	4.23%
2018-06-05	0	10.40	10.38	10.40	10.36	11.18	36,086,365	381,317,984	10.567	8.974	8.957	8.974	8.940	9.647	41,819,820	9.1181	-5.97%
2018-06-04	0	11.06	11.06	11.08	10.82	11.38	17,126,972	190,676,746	11.133	9.544	9.544	9.561	9.337	9.820	19,848,130	9.6068	-0.54%
2018-06-01	0	11.12	11.10	11.12	10.64	11.20	47,648,204	521,178,427	10.938	9.595	9.578	9.595	9.181	9.664	55,218,621	9.4385	-1.24%
2018-05-31	0	11.26	11.26	11.28	10.50	11.60	101,275,413	1,136,226,334	11.219	9.716	9.716	9.734	9.060	10.01	117,366,199	9.6810	8.48%
2018-05-30	0	10.38	10.38	10.40	9.600	10.40	35,951,000	362,070,243	10.071	8.957	8.957	8.974	8.284	8.974	41,662,948	8.6905	4.53%
2018-05-29	0	9.930	9.920	9.930	9.880	10.30	34,724,924	350,860,074	10.104	8.569	8.560	8.569	8.525	8.888	40,242,071	8.7187	-0.20%
2018-05-28	0	9.950	9.950	9.960	9.450	9.960	24,291,698	237,776,482	9.7884	8.586	8.586	8.594	8.154	8.594	28,151,199	8.4464	3.65%
2018-05-25	0	9.600	9.590	9.600	9.130	9.650	22,483,485	213,492,583	9.4955	8.284	8.275	8.284	7.878	8.327	26,055,694	8.1937	3.23%
2018-05-24	0	9.300	9.270	9.300	9.150	9.490	15,652,954	144,819,748	9.2519	8.025	7.999	8.025	7.896	8.189	18,139,918	7.9835	-0.11%
2018-05-23	0	9.310	9.300	9.310	9.300	9.560	22,941,531	215,039,599	9.3734	8.034	8.025	8.034	8.025	8.249	26,586,515	8.0883	0.00%
2018-05-21	0	9.310	9.310	9.320	9.000	9.320	19,092,000	175,724,000	9.2041	8.034	8.034	8.042	7.766	8.042	22,125,365	7.9422	3.22%
2018-05-18	0	9.020	9.020	9.030	8.920	9.090	9,224,000	83,027,455	9.0012	7.783	7.783	7.792	7.697	7.844	10,689,523	7.7672	-0.33%
2018-05-17	0	9.050	9.050	9.070	8.900	9.170	13,717,975	124,140,330	9.0495	7.809	7.809	7.827	7.680	7.913	15,897,507	7.8088	0.33%
2018-05-16	0	9.020	9.010	9.020	8.980	9.270	29,154,076	265,169,893	9.0955	7.783	7.775	7.783	7.749	7.999	33,786,118	7.8485	-3.43%
2018-05-15	0	9.340	9.340	9.350	9.000	9.350	20,850,168	192,023,959	9.2097	8.059	8.059	8.068	7.766	8.068	24,162,873	7.9471	1.74%
2018-05-14	0	9.180	9.180	9.190	8.980	9.180	24,431,499	221,602,607	9.0704	7.921	7.921	7.930	7.749	7.921	28,313,211	7.8268	1.89%
2018-05-11	0	9.010	9.000	9.010	8.830	9.100	24,869,485	224,155,623	9.0133	7.775	7.766	7.775	7.619	7.852	28,820,785	7.7776	2.50%
2018-05-10	0	8.790	8.790	8.800	8.700	8.940	25,958,112	228,141,439	8.7888	7.585	7.585	7.594	7.507	7.714	30,082,375	7.5839	-1.24%
2018-05-09	0	8.900	8.900	8.910	8.850	9.030	28,067,310	250,366,131	8.9202	7.680	7.680	7.688	7.637	7.792	32,526,685	7.6973	-1.11%
2018-05-08	0	9.000	8.990	9.000	8.770	9.130	24,877,148	223,055,189	8.9663	7.766	7.757	7.766	7.568	7.878	28,829,666	7.7370	2.51%
2018-05-07	0	8.780	8.780	8.790	8.660	8.880	16,240,143	142,421,014	8.7697	7.576	7.576	7.585	7.473	7.663	18,820,401	7.5674	0.57%
2018-05-04	0	8.730	8.720	8.730	8.620	8.920	43,201,293	376,632,495	8.7181	7.533	7.524	7.533	7.438	7.697	50,065,178	7.5228	-0.23%
2018-05-03	0	8.750	8.750	8.780	8.360	8.830	119,176,161	1,025,272,352	8.6030	7.550	7.550	7.576	7.214	7.619	138,111,044	7.4235	5.17%
2018-05-02	0	8.320	8.310	8.320	8.010	8.390	64,540,175	533,996,077	8.2739	7.179	7.171	7.179	6.912	7.240	74,794,413	7.1395	5.05%
2018-04-30	0	7.920	7.920	7.930	7.760	7.980	37,975,002	298,428,790	7.8586	6.834	6.834	6.843	6.696	6.886	44,008,526	6.7812	0.64%
2018-04-27	0	7.870	7.840	7.870	7.450	7.870	34,067,912	262,174,102	7.6956	6.791	6.765	6.791	6.429	6.791	39,480,672	6.6406	4.24%
2018-04-26	0	7.550	7.520	7.550	7.380	7.570	20,877,000	155,969,783	7.4709	6.515	6.489	6.515	6.368	6.532	24,193,968	6.4466	0.94%
2018-04-25	0	7.480	7.450	7.480	7.320	7.490	12,156,000	90,172,231	7.4179	6.454	6.429	6.454	6.316	6.463	14,087,363	6.4009	0.27%
2018-04-24	0	7.460	7.450	7.460	7.230	7.510	14,806,800	109,936,126	7.4247	6.437	6.429	6.437	6.239	6.480	17,159,326	6.4068	3.18%
2018-04-23	0	7.230	7.230	7.240	7.210	7.390	5,097,067	37,089,446	7.2766	6.239	6.239	6.247	6.222	6.377	5,906,896	6.2790	-0.55%
2018-04-20	0	7.270	7.260	7.270	7.260	7.430	6,916,002	50,600,422	7.3164	6.273	6.265	6.273	6.265	6.411	8,014,827	6.3134	-2.02%
2018-04-19	0	7.420	7.410	7.420	7.360	7.520	14,637,000	109,062,795	7.4512	6.403	6.394	6.403	6.351	6.489	16,962,548	6.4296	0.68%
2018-04-18	0	7.370	7.370	7.390	7.280	7.450	10,810,000	79,712,955	7.3740	6.360	6.360	6.377	6.282	6.429	12,527,509	6.3630	0.68%
2018-04-17	0	7.320	7.310	7.320	7.110	7.500	33,512,844	247,178,869	7.3756	6.316	6.308	6.316	6.135	6.472	38,837,414	6.3645	3.24%
2018-04-16	0	7.090	7.090	7.100	6.950	7.150	21,072,011	148,078,107	7.0272	6.118	6.118	6.127	5.997	6.170	24,419,963	6.0638	-1.66%
2018-04-13	0	7.210	7.200	7.210	7.000	7.680	36,950,950	271,902,620	7.3585	6.222	6.213	6.222	6.040	6.627	42,821,771	6.3496	3.74%
2018-04-12	0	6.950	6.940	6.950	6.910	7.120	8,904,437	62,005,210	6.9634	5.997	5.989	5.997	5.963	6.144	10,319,187	6.0087	-1.14%
2018-04-11	0	7.030	7.020	7.030	6.900	7.160	17,601,000	124,499,515	7.0734	6.066	6.058	6.066	5.954	6.178	20,397,473	6.1037	1.15%
2018-04-10	0	6.950	6.940	6.950	6.670	6.980	25,481,302	174,328,164	6.8414	5.997	5.989	5.997	5.756	6.023	29,529,809	5.9035	2.66%
2018-04-09	0	6.770	6.770	6.780	6.640	6.820	10,717,009	72,304,268	6.7467	5.842	5.842	5.850	5.730	5.885	12,419,743	5.8217	1.96%
2018-04-06	0	6.640	6.640	6.650	6.640	6.790	6,535,913	43,644,433	6.6776	5.730	5.730	5.738	5.730	5.859	7,574,348	5.7621	-0.45%
2018-04-04	0	6.670	6.660	6.670	6.650	6.850	7,144,188	47,982,771	6.7163	5.756	5.747	5.756	5.738	5.911	8,279,267	5.7955	-1.48%
2018-04-03	0	6.770	6.770	6.800	6.760	6.910	7,582,808	51,668,839	6.8139	5.842	5.842	5.868	5.833	5.963	8,787,576	5.8798	-0.73%
2018-03-29	0	6.820	6.820	6.860	6.600	6.860	19,474,278	131,883,548	6.7722	5.885	5.885	5.920	5.695	5.920	22,568,380	5.8437	2.56%
2018-03-28	0	6.650	6.650	6.660	6.630	6.900	21,787,017	146,430,523	6.7210	5.738	5.738	5.747	5.721	5.954	25,248,570	5.7996	-3.48%
2018-03-27	0	6.890	6.880	6.890	6.830	7.100	20,478,288	141,583,779	6.9138	5.945	5.937	5.945	5.894	6.127	23,731,908	5.9660	-1.29%
2018-03-26	0	6.980	6.980	7.000	6.820	7.000	17,189,547	118,550,119	6.8966	6.023	6.023	6.040	5.885	6.040	19,920,647	5.9511	0.00%
2018-03-23	0	6.980	6.970	6.980	6.780	7.010	14,788,500	102,343,240	6.9205	6.023	6.014	6.023	5.850	6.049	17,138,119	5.9717	-1.41%
2018-03-22	0	7.080	7.070	7.080	6.990	7.360	16,075,800	114,581,220	7.1276	6.109	6.101	6.109	6.032	6.351	18,629,947	6.1504	-3.01%
2018-03-21	0	7.300	7.290	7.300	7.260	7.400	8,312,516	60,775,530	7.3113	6.299	6.291	6.299	6.265	6.385	9,633,221	6.3090	0.27%
2018-03-20	0	7.280	7.280	7.290	7.220	7.310	6,260,866	45,499,321	7.2673	6.282	6.282	6.291	6.230	6.308	7,255,602	6.2709	-0.68%
2018-03-19	0	7.330	7.320	7.330	7.240	7.370	4,989,036	36,558,154	7.3277	6.325	6.316	6.325	6.247	6.360	5,781,701	6.3231	1.10%
2018-03-16	0	7.250	7.240	7.250	7.200	7.410	27,092,538	196,544,051	7.2545	6.256	6.247	6.256	6.213	6.394	31,397,040	6.2600	-1.36%
2018-03-15	0	7.350	7.340	7.350	7.300	7.420	8,080,828	59,429,914	7.3544	6.342	6.334	6.342	6.299	6.403	9,364,722	6.3461	0.00%
2018-03-14	0	7.350	7.340	7.350	7.310	7.460	7,510,792	55,175,387	7.3461	6.342	6.334	6.342	6.308	6.437	8,704,118	6.3390	-1.21%
2018-03-13	0	7.440	7.420	7.440	7.380	7.570	14,029,820	104,343,124	7.4372	6.420	6.403	6.420	6.368	6.532	16,258,898	6.4176	-1.33%
2018-03-12	0	7.540	7.530	7.540	7.500	7.600	12,777,317	96,399,617	7.5446	6.506	6.498	6.506	6.472	6.558	14,807,396	6.5102	0.27%
2018-03-09	0	7.520	7.520	7.530	7.490	7.640	12,150,169	91,944,491	7.5673	6.489	6.489	6.498	6.463	6.593	14,080,606	6.5299	0.40%
2018-03-08	0	7.490	7.490	7.500	7.340	7.580	17,348,878	130,265,593	7.5086	6.463	6.463	6.472	6.334	6.541	20,105,293	6.4792	0.94%
2018-03-07	0	7.420	7.410	7.420	7.260	7.460	13,339,717	98,312,184	7.3699	6.403	6.394	6.403	6.265	6.437	15,459,151	6.3595	0.82%
2018-03-06	0	7.360	7.350	7.360	7.210	7.370	7,091,700	51,795,818	7.3037	6.351	6.342	6.351	6.222	6.360	8,218,440	6.3024	2.51%
2018-03-05	0	7.180	7.170	7.180	7.110	7.370	9,606,416	69,117,538	7.1949	6.196	6.187	6.196	6.135	6.360	11,132,697	6.2085	-0.83%
2018-03-02	0	7.240	7.230	7.240	7.210	7.400	12,200,182	88,825,965	7.2807	6.247	6.239	6.247	6.222	6.385	14,138,565	6.2825	-3.08%
2018-03-01	0	7.470	7.450	7.470	7.260	7.470	15,812,110	117,015,705	7.4004	6.446	6.429	6.446	6.265	6.446	18,324,361	6.3858	-0.53%
2018-02-28	0	7.510	7.510	7.520	7.240	7.560	15,840,438	118,244,482	7.4647	6.480	6.480	6.489	6.247	6.524	18,357,190	6.4413	1.08%
2018-02-27	0	7.430	7.430	7.450	7.400	7.590	16,994,084	126,886,419	7.4665	6.411	6.411	6.429	6.385	6.549	19,694,129	6.4429	1.78%
2018-02-26	0	7.300	7.300	7.320	7.270	7.690	27,599,800	205,473,462	7.4447	6.299	6.299	6.316	6.273	6.636	31,984,897	6.4241	-3.95%
2018-02-23	0	7.600	7.580	7.600	7.470	7.620	7,456,747	56,551,157	7.5839	6.558	6.541	6.558	6.446	6.575	8,641,486	6.5441	1.20%
2018-02-22	0	7.510	7.510	7.520	7.500	7.630	9,055,869	68,320,897	7.5444	6.480	6.480	6.489	6.472	6.584	10,494,679	6.5101	-2.21%
2018-02-21	0	7.680	7.670	7.680	7.510	7.680	10,523,292	80,037,537	7.6058	6.627	6.618	6.627	6.480	6.627	12,195,248	6.5630	0.92%
2018-02-20	0	7.610	7.600	7.610	7.440	7.640	12,386,708	93,772,155	7.5704	6.567	6.558	6.567	6.420	6.593	14,354,726	6.5325	1.06%
2018-02-15	0	7.530	7.530	7.540	7.400	7.560	7,758,060	58,007,124	7.4770	6.498	6.498	6.506	6.385	6.524	8,990,672	6.4519	2.31%
2018-02-14	0	7.360	7.360	7.370	7.250	7.390	5,364,404	39,292,836	7.3247	6.351	6.351	6.360	6.256	6.377	6,216,708	6.3205	0.96%
2018-02-13	0	7.290	7.280	7.300	7.160	7.340	11,763,157	85,666,892	7.2826	6.291	6.282	6.299	6.178	6.334	13,632,105	6.2842	1.67%
2018-02-12	0	7.170	7.170	7.180	7.170	7.340	12,408,851	90,042,007	7.2563	6.187	6.187	6.196	6.187	6.334	14,380,387	6.2614	0.28%
2018-02-09	0	7.150	7.140	7.150	6.970	7.200	30,970,712	220,082,036	7.1061	6.170	6.161	6.170	6.014	6.213	35,891,384	6.1319	-3.12%
2018-02-08	0	7.380	7.380	7.390	7.300	7.420	14,702,908	108,413,225	7.3736	6.368	6.368	6.377	6.299	6.403	17,038,928	6.3627	1.93%
2018-02-07	0	7.240	7.240	7.260	7.180	7.620	32,840,176	241,810,557	7.3633	6.247	6.247	6.265	6.196	6.575	38,057,871	6.3538	-1.36%
2018-02-06	0	7.340	7.340	7.350	7.230	7.490	33,899,270	249,288,975	7.3538	6.334	6.334	6.342	6.239	6.463	39,285,236	6.3456	-4.43%
2018-02-05	0	7.680	7.680	7.700	7.500	7.750	20,422,950	155,570,931	7.6175	6.627	6.627	6.644	6.472	6.687	23,667,778	6.5731	-0.78%
2018-02-02	0	7.740	7.730	7.740	7.700	8.020	38,340,708	299,110,096	7.8014	6.679	6.670	6.679	6.644	6.920	44,432,336	6.7318	-2.64%
2018-02-01	0	7.950	7.950	7.970	7.810	8.090	27,457,270	218,985,635	7.9755	6.860	6.860	6.877	6.739	6.981	31,819,721	6.8821	1.66%
2018-01-31	0	7.820	7.820	7.840	7.720	7.950	27,725,300	216,794,597	7.8194	6.748	6.748	6.765	6.662	6.860	32,130,336	6.7473	0.26%
2018-01-30	0	7.800	7.800	7.810	7.790	8.180	29,726,711	235,033,707	7.9065	6.731	6.731	6.739	6.722	7.059	34,449,734	6.8225	-3.82%
2018-01-29	0	8.110	8.100	8.110	8.080	8.370	18,589,104	151,759,793	8.1639	6.998	6.989	6.998	6.972	7.222	21,542,568	7.0446	-2.29%
2018-01-26	0	8.300	8.290	8.300	8.200	8.400	16,860,707	140,039,042	8.3056	7.162	7.153	7.162	7.076	7.248	19,539,561	7.1669	-0.72%
2018-01-25	0	8.360	8.350	8.360	8.260	8.610	28,059,274	234,852,386	8.3699	7.214	7.205	7.214	7.128	7.430	32,517,373	7.2224	-2.11%
2018-01-24	0	8.540	8.530	8.540	8.460	8.650	24,776,868	211,529,685	8.5374	7.369	7.361	7.369	7.300	7.464	28,713,453	7.3669	-1.27%
2018-01-23	0	8.650	8.640	8.650	8.450	8.680	36,003,257	308,852,597	8.5785	7.464	7.455	7.464	7.292	7.490	41,723,507	7.4024	3.59%
2018-01-22	0	8.350	8.320	8.350	7.930	8.350	36,920,940	304,096,240	8.2364	7.205	7.179	7.205	6.843	7.205	42,786,993	7.1072	4.77%
2018-01-19	0	7.970	7.950	7.970	7.840	8.000	8,720,862	69,096,087	7.9231	6.877	6.860	6.877	6.765	6.903	10,106,445	6.8368	1.01%
2018-01-18	0	7.890	7.880	7.890	7.830	8.040	16,903,000	133,742,440	7.9123	6.808	6.800	6.808	6.757	6.938	19,588,573	6.8276	-1.38%
2018-01-17	0	8.000	7.990	8.000	7.820	8.060	22,234,782	177,383,282	7.9777	6.903	6.895	6.903	6.748	6.955	25,767,477	6.8840	0.38%
2018-01-16	0	7.970	7.960	7.970	7.800	8.080	18,355,160	146,270,753	7.9689	6.877	6.869	6.877	6.731	6.972	21,271,455	6.8764	1.66%
2018-01-15	0	7.840	7.840	7.850	7.510	7.930	42,612,196	332,535,305	7.8038	6.765	6.765	6.774	6.480	6.843	49,382,484	6.7339	5.23%
2018-01-12	0	7.450	7.430	7.450	7.310	7.460	18,794,863	139,089,412	7.4004	6.429	6.411	6.429	6.308	6.437	21,781,018	6.3858	1.36%
2018-01-11	0	7.350	7.340	7.350	7.250	7.450	10,440,251	76,476,292	7.3251	6.342	6.334	6.342	6.256	6.429	12,099,013	6.3209	-0.54%
2018-01-10	0	7.390	7.370	7.390	7.290	7.460	15,331,700	113,104,554	7.3772	6.377	6.360	6.377	6.291	6.437	17,767,623	6.3658	0.41%
2018-01-09	0	7.360	7.350	7.360	7.130	7.370	13,596,065	99,402,086	7.3111	6.351	6.342	6.351	6.152	6.360	15,756,228	6.3087	2.36%
2018-01-08	0	7.190	7.190	7.200	7.150	7.290	16,984,262	122,330,590	7.2026	6.204	6.204	6.213	6.170	6.291	19,682,746	6.2151	-0.83%
2018-01-05	0	7.250	7.240	7.250	7.210	7.430	9,268,200	67,661,218	7.3004	6.256	6.247	6.256	6.222	6.411	10,740,745	6.2995	-0.68%
2018-01-04	0	7.300	7.260	7.300	7.230	7.400	21,195,929	155,193,085	7.3218	6.299	6.265	6.299	6.239	6.385	24,563,569	6.3180	-0.14%
2018-01-03	0	7.310	7.300	7.310	7.040	7.360	30,629,758	222,083,085	7.2506	6.308	6.299	6.308	6.075	6.351	35,496,259	6.2565	3.84%
2018-01-02	0	7.040	7.030	7.040	6.610	7.050	35,996,280	246,914,616	6.8594	6.075	6.066	6.075	5.704	6.083	41,715,422	5.9190	0.57%
2017-12-29	0	7.000	7.000	7.010	6.900	7.140	17,494,797	123,108,827	7.0369	6.040	6.040	6.049	5.954	6.161	20,274,396	6.0721	1.45%
2017-12-28	0	6.900	6.890	6.900	6.830	6.940	6,377,578	44,008,138	6.9004	5.954	5.945	5.954	5.894	5.989	7,390,857	5.9544	0.44%
2017-12-27	0	6.870	6.870	6.890	6.840	7.020	8,502,121	58,569,087	6.8888	5.928	5.928	5.945	5.902	6.058	9,852,950	5.9443	-1.72%
2017-12-22	0	6.990	6.980	6.990	6.900	7.070	9,813,700	68,470,356	6.9770	6.032	6.023	6.032	5.954	6.101	11,372,915	6.0205	-0.57%
2017-12-21	0	7.030	7.020	7.030	6.910	7.050	13,416,000	93,757,500	6.9885	6.066	6.058	6.066	5.963	6.083	15,547,554	6.0304	0.43%
2017-12-20	0	7.000	7.000	7.030	6.860	7.090	28,897,736	202,633,675	7.0121	6.040	6.040	6.066	5.920	6.118	33,489,051	6.0507	1.60%
2017-12-19	0	6.890	6.890	6.900	6.680	6.980	19,620,536	134,548,144	6.8575	5.945	5.945	5.954	5.764	6.023	22,737,876	5.9174	1.92%
2017-12-18	0	6.760	6.760	6.770	6.630	6.890	15,144,000	102,324,875	6.7568	5.833	5.833	5.842	5.721	5.945	17,550,101	5.8304	-1.17%
2017-12-15	0	6.840	6.820	6.840	6.670	6.910	29,985,243	204,794,858	6.8299	5.902	5.885	5.902	5.756	5.963	34,749,342	5.8935	0.74%
2017-12-14	0	6.790	6.780	6.790	6.530	6.800	59,462,693	397,054,715	6.6774	5.859	5.850	5.859	5.635	5.868	68,910,213	5.7619	4.46%
2017-12-13	0	6.500	6.490	6.500	6.240	6.520	34,540,899	222,556,749	6.4433	5.609	5.600	5.609	5.385	5.626	40,028,808	5.5599	3.50%
2017-12-12	0	6.280	6.270	6.280	6.210	6.310	5,134,960	32,207,063	6.2721	5.419	5.410	5.419	5.359	5.445	5,950,810	5.4122	0.00%
2017-12-11	0	6.280	6.280	6.290	6.240	6.330	7,269,031	45,759,156	6.2951	5.419	5.419	5.428	5.385	5.462	8,423,945	5.4320	0.80%
2017-12-08	0	6.230	6.230	6.240	6.180	6.300	7,673,279	47,970,251	6.2516	5.376	5.376	5.385	5.333	5.436	8,892,421	5.3945	1.14%
2017-12-07	0	6.160	6.150	6.160	5.960	6.190	9,807,997	59,679,247	6.0848	5.315	5.307	5.315	5.143	5.341	11,366,306	5.2505	0.49%
2017-12-06	0	6.130	6.120	6.130	6.050	6.270	9,604,834	58,814,793	6.1235	5.290	5.281	5.290	5.221	5.410	11,130,864	5.2839	-1.76%
2017-12-05	0	6.240	6.240	6.260	6.240	6.340	9,245,283	58,234,676	6.2989	5.385	5.385	5.402	5.385	5.471	10,714,187	5.4353	-0.79%
2017-12-04	0	6.290	6.280	6.290	6.200	6.400	9,039,636	56,821,697	6.2858	5.428	5.419	5.428	5.350	5.523	10,475,867	5.4241	-0.79%
2017-12-01	0	6.340	6.340	6.350	6.260	6.410	15,792,047	100,043,565	6.3351	5.471	5.471	5.479	5.402	5.531	18,301,111	5.4665	0.96%
2017-11-30	0	6.280	6.280	6.290	6.280	6.410	16,628,977	104,730,323	6.2981	5.419	5.419	5.428	5.419	5.531	19,271,013	5.4346	-0.95%
2017-11-29	0	6.340	6.330	6.340	6.310	6.440	10,419,178	66,219,427	6.3555	5.471	5.462	5.471	5.445	5.557	12,074,592	5.4842	0.96%
2017-11-28	0	6.280	6.280	6.290	6.220	6.350	12,676,994	79,701,856	6.2871	5.419	5.419	5.428	5.367	5.479	14,691,133	5.4252	0.00%
2017-11-27	0	6.280	6.280	6.290	6.100	6.340	12,784,100	80,322,339	6.2830	5.419	5.419	5.428	5.264	5.471	14,815,257	5.4216	2.61%
2017-11-24	0	6.120	6.110	6.120	6.090	6.250	8,331,713	51,291,007	6.1561	5.281	5.272	5.281	5.255	5.393	9,655,468	5.3121	-0.81%
2017-11-23	0	6.170	6.160	6.170	6.150	6.380	10,009,855	62,403,363	6.2342	5.324	5.315	5.324	5.307	5.505	11,600,235	5.3795	-2.68%
2017-11-22	0	6.340	6.330	6.340	6.290	6.370	8,555,772	54,186,871	6.3334	5.471	5.462	5.471	5.428	5.497	9,915,126	5.4651	0.79%
2017-11-21	0	6.290	6.270	6.290	6.260	6.330	7,002,500	44,007,910	6.2846	5.428	5.410	5.428	5.402	5.462	8,115,067	5.4230	0.32%
2017-11-20	0	6.270	6.270	6.280	6.140	6.320	6,817,000	42,652,631	6.2568	5.410	5.410	5.419	5.298	5.454	7,900,095	5.3990	0.64%
2017-11-17	0	6.230	6.210	6.230	6.180	6.290	5,574,438	34,683,255	6.2218	5.376	5.359	5.376	5.333	5.428	6,460,113	5.3688	0.48%
2017-11-16	0	6.200	6.200	6.210	6.190	6.360	5,826,325	36,329,777	6.2355	5.350	5.350	5.359	5.341	5.488	6,752,020	5.3806	-1.74%
2017-11-15	0	6.310	6.310	6.320	6.280	6.400	4,842,000	30,666,558	6.3334	5.445	5.445	5.454	5.419	5.523	5,611,304	5.4651	0.16%
2017-11-14	0	6.300	6.300	6.310	6.270	6.340	8,617,500	54,314,715	6.3028	5.436	5.436	5.445	5.410	5.471	9,986,661	5.4387	-0.32%
2017-11-13	0	6.320	6.320	6.330	6.300	6.460	11,543,344	73,337,526	6.3532	5.454	5.454	5.462	5.436	5.574	13,377,367	5.4822	-2.32%
2017-11-10	0	6.470	6.460	6.470	6.390	6.500	9,521,477	61,378,900	6.4464	5.583	5.574	5.583	5.514	5.609	11,034,263	5.5626	-0.31%
2017-11-09	0	6.490	6.480	6.490	6.480	6.560	10,626,626	69,139,831	6.5063	5.600	5.592	5.600	5.592	5.661	12,315,000	5.6143	-1.07%
2017-11-08	0	6.560	6.550	6.560	6.520	6.630	10,783,276	70,725,279	6.5588	5.661	5.652	5.661	5.626	5.721	12,496,539	5.6596	-1.35%
2017-11-07	0	6.650	6.650	6.660	6.550	6.690	17,267,151	114,286,876	6.6187	5.738	5.738	5.747	5.652	5.773	20,010,581	5.7113	1.06%
2017-11-06	0	6.580	6.570	6.580	6.530	6.730	12,741,200	83,589,146	6.5605	5.678	5.669	5.678	5.635	5.807	14,765,541	5.6611	-1.05%
2017-11-03	0	6.650	6.640	6.650	6.630	6.740	6,878,146	45,889,245	6.6717	5.738	5.730	5.738	5.721	5.816	7,970,956	5.7571	-0.30%
2017-11-02	0	6.670	6.670	6.680	6.650	6.750	10,928,000	73,263,920	6.7042	5.756	5.756	5.764	5.738	5.825	12,664,257	5.7851	-0.45%
2017-11-01	0	6.700	6.690	6.700	6.550	6.770	21,497,197	143,389,000	6.6701	5.781	5.773	5.781	5.652	5.842	24,912,703	5.7557	0.00%
2017-10-31	0	6.700	6.690	6.700	6.610	6.820	15,493,400	104,123,429	6.7205	5.781	5.773	5.781	5.704	5.885	17,955,014	5.7991	0.60%
2017-10-30	0	6.660	6.660	6.670	6.620	6.740	5,370,300	35,862,690	6.6780	5.747	5.747	5.756	5.712	5.816	6,223,541	5.7624	-0.89%
2017-10-27	0	6.720	6.700	6.720	6.700	6.770	5,977,932	40,143,721	6.7153	5.799	5.781	5.799	5.781	5.842	6,927,715	5.7947	0.15%
2017-10-26	0	6.710	6.710	6.720	6.700	6.760	5,211,292	35,034,333	6.7228	5.790	5.790	5.799	5.781	5.833	6,039,270	5.8011	-1.03%
2017-10-25	0	6.780	6.770	6.780	6.750	6.860	6,168,234	41,843,910	6.7838	5.850	5.842	5.850	5.825	5.920	7,148,252	5.8537	-0.59%
2017-10-24	0	6.820	6.810	6.820	6.730	6.830	9,255,000	62,610,445	6.7650	5.885	5.876	5.885	5.807	5.894	10,725,448	5.8376	0.29%
2017-10-23	0	6.800	6.790	6.800	6.760	6.910	3,537,168	24,038,354	6.7959	5.868	5.859	5.868	5.833	5.963	4,099,158	5.8642	-0.87%
2017-10-20	0	6.860	6.860	6.880	6.730	6.910	12,175,606	83,386,022	6.8486	5.920	5.920	5.937	5.807	5.963	14,110,084	5.9097	2.39%
2017-10-19	0	6.700	6.680	6.700	6.660	6.780	7,701,422	51,612,954	6.7017	5.781	5.764	5.781	5.747	5.850	8,925,035	5.7829	-0.15%
2017-10-18	0	6.710	6.710	6.720	6.670	6.760	5,269,112	35,394,206	6.7173	5.790	5.790	5.799	5.756	5.833	6,106,276	5.7964	0.45%
2017-10-17	0	6.680	6.680	6.690	6.680	6.810	13,645,680	91,735,233	6.7227	5.764	5.764	5.773	5.764	5.876	15,813,726	5.8010	-1.47%
2017-10-16	0	6.780	6.780	6.790	6.780	6.870	6,748,622	45,978,540	6.8130	5.850	5.850	5.859	5.850	5.928	7,820,853	5.8790	-1.17%
2017-10-13	0	6.860	6.850	6.860	6.760	6.930	16,646,132	113,416,301	6.8134	5.920	5.911	5.920	5.833	5.980	19,290,894	5.8793	-1.01%
2017-10-12	0	6.930	6.920	6.930	6.850	6.940	10,845,000	74,792,480	6.8965	5.980	5.971	5.980	5.911	5.989	12,568,070	5.9510	0.58%
2017-10-11	0	6.890	6.890	6.900	6.890	7.000	7,782,732	53,826,372	6.9161	5.945	5.945	5.954	5.945	6.040	9,019,264	5.9679	-1.43%
2017-10-10	0	6.990	6.970	6.990	6.930	7.020	8,668,840	60,432,607	6.9712	6.032	6.014	6.032	5.980	6.058	10,046,158	6.0155	0.87%
2017-10-09	0	6.930	6.920	6.930	6.900	7.040	12,826,376	89,091,360	6.9459	5.980	5.971	5.980	5.954	6.075	14,864,249	5.9937	-1.28%
2017-10-06	0	7.020	7.010	7.020	6.930	7.170	18,020,406	126,842,890	7.0388	6.058	6.049	6.058	5.980	6.187	20,883,515	6.0738	-2.23%
2017-10-04	0	7.180	7.170	7.180	7.170	7.250	5,689,470	40,927,422	7.1935	6.196	6.187	6.196	6.187	6.256	6,593,421	6.2073	0.00%
2017-10-03	0	7.180	7.170	7.180	7.170	7.280	7,822,957	56,533,740	7.2266	6.196	6.187	6.196	6.187	6.282	9,065,880	6.2359	0.42%
2017-09-29	0	7.150	7.150	7.160	7.050	7.180	7,486,000	53,391,795	7.1322	6.170	6.170	6.178	6.083	6.196	8,675,387	6.1544	-0.42%
2017-09-28	0	7.180	7.160	7.180	7.110	7.220	8,108,636	58,217,242	7.1797	6.196	6.178	6.196	6.135	6.230	9,396,948	6.1953	0.14%
2017-09-27	0	7.170	7.160	7.170	7.070	7.190	6,682,580	47,756,134	7.1464	6.187	6.178	6.187	6.101	6.204	7,744,318	6.1666	0.99%
2017-09-26	0	7.100	7.090	7.100	7.050	7.160	9,675,070	68,791,667	7.1102	6.127	6.118	6.127	6.083	6.178	11,212,259	6.1354	-0.70%
2017-09-25	0	7.150	7.120	7.150	7.010	7.230	11,901,000	84,780,600	7.1238	6.170	6.144	6.170	6.049	6.239	13,791,848	6.1472	-2.19%
2017-09-22	0	7.310	7.310	7.320	7.180	7.340	7,952,298	57,726,460	7.2591	6.308	6.308	6.316	6.196	6.334	9,215,771	6.2639	-0.81%
2017-09-21	0	7.370	7.370	7.380	7.290	7.470	9,984,212	73,865,784	7.3983	6.360	6.360	6.368	6.291	6.446	11,570,518	6.3840	0.14%
2017-09-20	0	7.360	7.350	7.360	7.120	7.360	14,960,756	109,110,569	7.2931	6.351	6.342	6.351	6.144	6.351	17,337,743	6.2932	3.23%
2017-09-19	0	7.130	7.120	7.130	7.070	7.250	8,210,856	58,631,999	7.1408	6.152	6.144	6.152	6.101	6.256	9,515,409	6.1618	-1.11%
2017-09-18	0	7.210	7.210	7.220	7.160	7.280	9,743,682	70,407,791	7.2260	6.222	6.222	6.230	6.178	6.282	11,291,772	6.2353	1.41%
2017-09-15	0	7.110	7.110	7.160	7.060	7.230	8,936,061	63,780,585	7.1374	6.135	6.135	6.178	6.092	6.239	10,355,835	6.1589	-1.39%
2017-09-14	0	7.210	7.190	7.220	7.130	7.320	11,846,293	85,656,616	7.2307	6.222	6.204	6.230	6.152	6.316	13,728,449	6.2394	-0.28%
2017-09-13	0	7.230	7.220	7.230	7.150	7.270	11,575,600	83,420,224	7.2066	6.239	6.230	6.239	6.170	6.273	13,414,748	6.2185	0.98%
2017-09-12	0	7.160	7.150	7.160	7.130	7.320	8,914,577	63,886,397	7.1665	6.178	6.170	6.178	6.152	6.316	10,330,938	6.1840	-1.38%
2017-09-11	0	7.260	7.240	7.260	7.220	7.340	6,567,608	47,704,322	7.2636	6.265	6.247	6.265	6.230	6.334	7,611,079	6.2677	-0.14%
2017-09-08	0	7.270	7.270	7.280	7.220	7.410	10,852,312	79,081,253	7.2870	6.273	6.273	6.282	6.230	6.394	12,576,543	6.2880	0.14%
2017-09-07	0	7.260	7.260	7.270	7.010	7.320	19,934,370	143,740,699	7.2107	6.265	6.265	6.273	6.049	6.316	23,101,572	6.2221	2.54%
2017-09-06	0	7.080	7.070	7.080	6.900	7.100	6,629,286	46,275,900	6.9805	6.109	6.101	6.109	5.954	6.127	7,682,557	6.0235	1.43%
2017-09-05	0	6.980	6.980	6.990	6.960	7.050	5,826,000	40,744,910	6.9936	6.023	6.023	6.032	6.006	6.083	6,751,643	6.0348	-0.85%
2017-09-04	0	7.040	7.030	7.040	6.920	7.170	9,606,000	67,835,885	7.0618	6.075	6.066	6.075	5.971	6.187	11,132,215	6.0937	-0.42%
2017-09-01	0	7.120	7.110	7.120	6.930	7.230	23,213,996	165,953,414	7.1489	6.101	6.092	6.101	5.938	6.195	27,092,526	6.1254	4.25%
2017-08-31	0	6.830	6.830	6.850	6.760	6.870	4,953,246	33,840,679	6.8320	5.852	5.852	5.869	5.792	5.886	5,780,821	5.8540	0.00%
2017-08-30	0	6.830	6.830	6.840	6.800	6.870	6,730,571	46,040,728	6.8405	5.852	5.852	5.861	5.827	5.886	7,855,096	5.8613	0.89%
2017-08-29	0	6.770	6.750	6.770	6.620	6.830	7,979,000	53,866,830	6.7511	5.801	5.784	5.801	5.672	5.852	9,312,109	5.7846	2.11%
2017-08-28	0	6.630	6.630	6.640	6.620	6.750	9,057,494	60,360,774	6.6642	5.681	5.681	5.689	5.672	5.784	10,570,795	5.7101	-1.63%
2017-08-25	0	6.740	6.730	6.740	6.710	6.820	6,077,094	41,104,964	6.7639	5.775	5.767	5.775	5.749	5.844	7,092,438	5.7956	-0.74%
2017-08-24	0	6.790	6.790	6.800	6.750	6.900	12,081,005	82,040,615	6.7909	5.818	5.818	5.827	5.784	5.912	14,099,466	5.8187	-1.45%
2017-08-22	0	6.890	6.870	6.890	6.770	6.890	10,131,820	69,168,785	6.8269	5.904	5.886	5.904	5.801	5.904	11,824,616	5.8496	1.47%
2017-08-21	0	6.790	6.790	6.800	6.750	6.940	13,148,855	89,420,914	6.8007	5.818	5.818	5.827	5.784	5.946	15,345,729	5.8271	-2.16%
2017-08-18	0	6.940	6.930	6.940	6.800	6.950	11,407,000	78,503,850	6.8821	5.946	5.938	5.946	5.827	5.955	13,312,850	5.8968	-0.43%
2017-08-17	0	6.970	6.960	6.970	6.830	7.060	14,482,312	99,861,292	6.8954	5.972	5.964	5.972	5.852	6.049	16,901,977	5.9083	-1.27%
2017-08-16	0	7.060	7.050	7.060	7.000	7.130	5,480,390	38,578,320	7.0393	6.049	6.041	6.049	5.998	6.109	6,396,038	6.0316	0.86%
2017-08-15	0	7.000	6.990	7.000	6.980	7.170	4,180,000	29,540,940	7.0672	5.998	5.989	5.998	5.981	6.144	4,878,383	6.0555	-0.99%
2017-08-14	0	7.070	7.070	7.080	6.950	7.080	7,044,208	49,609,461	7.0426	6.058	6.058	6.066	5.955	6.066	8,221,135	6.0344	1.29%
2017-08-11	0	6.980	6.950	6.980	6.920	7.130	14,933,000	104,474,000	6.9962	5.981	5.955	5.981	5.929	6.109	17,427,964	5.9946	-2.38%
2017-08-10	0	7.150	7.150	7.160	7.140	7.340	11,640,832	83,649,507	7.1859	6.126	6.126	6.135	6.118	6.289	13,585,750	6.1572	-1.65%
2017-08-09	0	7.270	7.270	7.280	7.250	7.490	9,349,398	68,639,619	7.3416	6.229	6.229	6.238	6.212	6.418	10,911,470	6.2906	-2.02%
2017-08-08	0	7.420	7.420	7.440	7.200	7.470	16,333,828	120,209,558	7.3595	6.358	6.358	6.375	6.169	6.401	19,062,839	6.3060	1.92%
2017-08-07	0	7.280	7.270	7.280	7.180	7.360	8,406,063	61,151,238	7.2747	6.238	6.229	6.238	6.152	6.306	9,810,525	6.2332	1.25%
2017-08-04	0	7.190	7.180	7.190	7.180	7.300	8,806,728	63,753,776	7.2392	6.161	6.152	6.161	6.152	6.255	10,278,132	6.2029	-0.69%
2017-08-03	0	7.240	7.230	7.240	7.160	7.310	13,528,512	98,012,918	7.2449	6.204	6.195	6.204	6.135	6.264	15,788,818	6.2077	-1.23%
2017-08-02	0	7.330	7.300	7.330	7.100	7.530	49,881,500	361,129,395	7.2397	6.281	6.255	6.281	6.084	6.452	58,215,563	6.2033	-5.66%
2017-08-01	0	7.770	7.760	7.770	7.730	7.820	11,797,356	91,689,302	7.7720	6.658	6.649	6.658	6.623	6.700	13,768,426	6.6594	-0.64%
2017-07-31	0	7.820	7.800	7.820	7.770	7.920	11,320,393	88,425,644	7.8112	6.700	6.683	6.700	6.658	6.786	13,211,773	6.6929	-0.26%
2017-07-28	0	7.840	7.820	7.840	7.750	7.900	6,320,000	49,474,725	7.8283	6.718	6.700	6.718	6.641	6.769	7,375,928	6.7076	0.26%
2017-07-27	0	7.820	7.820	7.850	7.820	7.930	6,968,333	54,843,118	7.8703	6.700	6.700	6.726	6.700	6.795	8,132,583	6.7436	-0.13%
2017-07-26	0	7.830	7.800	7.830	7.790	8.030	11,741,524	92,121,343	7.8458	6.709	6.683	6.709	6.675	6.880	13,703,265	6.7226	-1.39%
2017-07-25	0	7.940	7.940	7.960	7.940	8.170	14,083,909	113,249,998	8.0411	6.803	6.803	6.820	6.803	7.000	16,437,010	6.8899	-0.13%
2017-07-24	0	7.950	7.950	7.970	7.830	8.080	12,665,007	101,036,417	7.9776	6.812	6.812	6.829	6.709	6.923	14,781,041	6.8355	1.15%
2017-07-21	0	7.860	7.850	7.860	7.800	7.870	5,635,681	44,172,730	7.8380	6.735	6.726	6.735	6.683	6.743	6,577,275	6.7160	0.51%
2017-07-20	0	7.820	7.820	7.850	7.770	7.880	4,903,340	38,336,802	7.8185	6.700	6.700	6.726	6.658	6.752	5,722,576	6.6992	-0.76%
2017-07-19	0	7.880	7.870	7.880	7.690	7.880	6,723,165	52,696,998	7.8381	6.752	6.743	6.752	6.589	6.752	7,846,453	6.7160	2.47%
2017-07-18	0	7.690	7.670	7.690	7.650	7.750	12,470,834	95,931,646	7.6925	6.589	6.572	6.589	6.555	6.641	14,554,426	6.5912	-0.39%
2017-07-17	0	7.720	7.720	7.730	7.660	7.970	16,157,000	124,799,980	7.7242	6.615	6.615	6.623	6.563	6.829	18,856,467	6.6184	-2.53%
2017-07-14	0	7.920	7.920	7.930	7.910	8.000	4,252,832	33,782,904	7.9436	6.786	6.786	6.795	6.778	6.855	4,963,383	6.8064	-0.75%
2017-07-13	0	7.980	7.970	7.980	7.770	8.000	11,659,345	92,030,668	7.8933	6.838	6.829	6.838	6.658	6.855	13,607,356	6.7633	1.79%
2017-07-12	0	7.840	7.820	7.840	7.760	7.940	10,714,660	83,906,617	7.8310	6.718	6.700	6.718	6.649	6.803	12,504,836	6.7099	-0.51%
2017-07-11	0	7.880	7.860	7.880	7.820	7.930	7,664,531	60,262,902	7.8626	6.752	6.735	6.752	6.700	6.795	8,945,100	6.7370	0.38%
2017-07-10	0	7.850	7.840	7.850	7.820	8.020	8,600,934	68,210,905	7.9306	6.726	6.718	6.726	6.700	6.872	10,037,954	6.7953	-0.38%
2017-07-07	0	7.880	7.860	7.880	7.810	7.900	6,312,985	49,510,174	7.8426	6.752	6.735	6.752	6.692	6.769	7,367,741	6.7199	-0.38%
2017-07-06	0	7.910	7.890	7.910	7.870	7.970	6,209,930	49,179,980	7.9196	6.778	6.760	6.778	6.743	6.829	7,247,468	6.7858	0.38%
2017-07-05	0	7.880	7.870	7.880	7.730	7.960	12,123,000	95,572,500	7.8836	6.752	6.743	6.752	6.623	6.820	14,148,477	6.7550	1.68%
2017-07-04	0	7.750	7.750	7.760	7.750	8.170	22,590,491	177,378,539	7.8519	6.641	6.641	6.649	6.641	7.000	26,364,848	6.7278	-5.26%
2017-07-03	0	8.180	8.180	8.200	8.070	8.210	8,056,302	65,662,409	8.1504	7.009	7.009	7.026	6.915	7.035	9,402,327	6.9836	-0.61%
2017-06-30	0	8.230	8.230	8.240	8.200	8.310	7,807,346	64,443,748	8.2542	7.052	7.052	7.060	7.026	7.120	9,111,776	7.0726	-1.67%
2017-06-29	0	8.370	8.360	8.370	8.320	8.470	8,982,277	75,379,069	8.3920	7.172	7.163	7.172	7.129	7.257	10,483,011	7.1906	-0.36%
2017-06-28	0	8.400	8.390	8.400	8.290	8.450	12,208,272	102,169,947	8.3689	7.197	7.189	7.197	7.103	7.240	14,247,996	7.1708	-0.71%
2017-06-27	0	8.460	8.450	8.460	8.370	8.520	11,946,310	100,879,614	8.4444	7.249	7.240	7.249	7.172	7.300	13,942,266	7.2355	1.08%
2017-06-26	0	8.370	8.370	8.390	8.310	8.470	5,808,448	48,647,884	8.3754	7.172	7.172	7.189	7.120	7.257	6,778,907	7.1764	0.84%
2017-06-23	0	8.300	8.300	8.330	8.250	8.420	7,370,284	61,330,299	8.3213	7.112	7.112	7.137	7.069	7.215	8,601,691	7.1300	-0.36%
2017-06-22	0	8.330	8.330	8.340	8.320	8.450	7,744,100	64,939,972	8.3857	7.137	7.137	7.146	7.129	7.240	9,037,963	7.1852	-1.42%
2017-06-21	0	8.450	8.430	8.450	8.250	8.470	10,024,146	84,174,785	8.3972	7.240	7.223	7.240	7.069	7.257	11,698,953	7.1951	0.84%
2017-06-20	0	8.380	8.380	8.390	8.260	8.550	16,153,574	135,791,396	8.4063	7.180	7.180	7.189	7.078	7.326	18,852,468	7.2028	1.70%
2017-06-19	0	8.240	8.190	8.240	8.110	8.350	7,066,696	58,161,806	8.2304	7.060	7.018	7.060	6.949	7.155	8,247,380	7.0522	1.48%
2017-06-16	0	8.120	8.110	8.120	8.110	8.270	8,397,994	68,557,529	8.1636	6.958	6.949	6.958	6.949	7.086	9,801,108	6.9949	-0.73%
2017-06-15	0	8.180	8.180	8.190	8.110	8.360	12,654,019	103,740,491	8.1982	7.009	7.009	7.018	6.949	7.163	14,768,218	7.0246	-1.68%
2017-06-14	0	8.500	8.490	8.500	8.360	8.600	18,884,584	160,359,922	8.4916	7.129	7.121	7.129	7.012	7.213	22,516,590	7.1219	0.35%
2017-06-13	0	8.470	8.470	8.490	7.980	8.510	26,497,016	220,366,977	8.3167	7.104	7.104	7.121	6.693	7.137	31,593,094	6.9752	6.01%
2017-06-12	0	7.990	7.980	7.990	7.860	8.150	11,102,480	88,565,163	7.9771	6.701	6.693	6.701	6.592	6.835	13,237,781	6.6903	0.13%
2017-06-09	0	7.980	7.960	7.980	7.860	8.170	13,122,522	104,974,031	7.9995	6.693	6.676	6.693	6.592	6.852	15,646,331	6.7092	-0.50%
2017-06-08	0	8.020	8.010	8.020	7.660	8.040	21,807,203	172,526,502	7.9114	6.726	6.718	6.726	6.424	6.743	26,001,306	6.6353	4.84%
2017-06-07	0	7.650	7.640	7.650	7.530	7.670	6,266,920	47,709,746	7.6129	6.416	6.408	6.416	6.315	6.433	7,472,215	6.3850	1.06%
2017-06-06	0	7.570	7.550	7.570	7.430	7.630	9,982,844	75,626,326	7.5756	6.349	6.332	6.349	6.232	6.399	11,902,809	6.3537	1.88%
2017-06-05	0	7.430	7.430	7.440	7.430	7.590	8,642,499	64,604,032	7.4752	6.232	6.232	6.240	6.232	6.366	10,304,681	6.2694	-2.24%
2017-06-02	0	7.600	7.590	7.600	7.460	7.700	10,769,147	81,490,832	7.5671	6.374	6.366	6.374	6.257	6.458	12,840,339	6.3465	0.26%
2017-06-01	0	7.580	7.560	7.580	7.530	7.730	14,227,106	108,533,128	7.6286	6.357	6.341	6.357	6.315	6.483	16,963,356	6.3981	0.26%
2017-05-31	0	7.560	7.540	7.560	7.380	7.560	12,392,039	92,843,747	7.4922	6.341	6.324	6.341	6.190	6.341	14,775,357	6.2837	2.02%
2017-05-29	0	7.410	7.410	7.420	7.360	7.450	6,783,000	50,255,712	7.4091	6.215	6.215	6.223	6.173	6.248	8,087,551	6.2140	0.68%
2017-05-26	0	7.360	7.360	7.370	7.280	7.420	10,459,672	77,130,285	7.3741	6.173	6.173	6.181	6.106	6.223	12,471,344	6.1846	1.52%
2017-05-25	0	7.250	7.250	7.270	7.210	7.330	4,231,866	30,746,512	7.2655	6.081	6.081	6.097	6.047	6.148	5,045,766	6.0935	-0.28%
2017-05-24	0	7.270	7.240	7.270	7.170	7.370	12,518,079	90,650,618	7.2416	6.097	6.072	6.097	6.013	6.181	14,925,637	6.0735	-0.95%
2017-05-23	0	7.340	7.330	7.340	7.200	7.400	28,498,054	207,058,318	7.2657	6.156	6.148	6.156	6.039	6.206	33,978,985	6.0937	1.38%
2017-05-22	0	7.240	7.220	7.240	7.060	7.280	11,420,000	81,832,239	7.1657	6.072	6.055	6.072	5.921	6.106	13,616,369	6.0098	1.97%
2017-05-19	0	7.100	7.080	7.100	7.000	7.100	4,432,284	31,299,255	7.0617	5.955	5.938	5.955	5.871	5.955	5,284,730	5.9226	1.00%
2017-05-18	0	7.030	6.980	7.030	6.970	7.130	13,717,355	96,513,031	7.0358	5.896	5.854	5.896	5.846	5.980	16,355,566	5.9009	-1.13%
2017-05-17	0	7.110	7.110	7.140	7.100	7.290	8,412,807	60,168,926	7.1521	5.963	5.963	5.988	5.955	6.114	10,030,813	5.9984	-2.07%
2017-05-16	0	7.260	7.250	7.260	7.210	7.340	11,151,252	80,946,032	7.2589	6.089	6.081	6.089	6.047	6.156	13,295,933	6.0880	0.55%
2017-05-15	0	7.220	7.200	7.220	7.160	7.280	8,419,000	60,550,740	7.1922	6.055	6.039	6.055	6.005	6.106	10,038,197	6.0320	0.42%
2017-05-12	0	7.190	7.170	7.190	7.090	7.190	6,308,595	45,022,092	7.1366	6.030	6.013	6.030	5.946	6.030	7,521,905	5.9855	0.56%
2017-05-11	0	7.150	7.140	7.150	7.100	7.220	9,052,824	64,751,114	7.1526	5.997	5.988	5.997	5.955	6.055	10,793,922	5.9988	0.00%
2017-05-10	0	7.150	7.130	7.150	7.030	7.180	12,851,883	91,659,034	7.1320	5.997	5.980	5.997	5.896	6.022	15,323,641	5.9815	0.28%
2017-05-09	0	7.130	7.100	7.130	6.970	7.130	13,132,620	92,701,324	7.0589	5.980	5.955	5.980	5.846	5.980	15,658,371	5.9202	1.42%
2017-05-08	0	7.030	7.020	7.030	6.980	7.180	13,416,338	94,516,165	7.0449	5.896	5.888	5.896	5.854	6.022	15,996,655	5.9085	-0.71%
2017-05-05	0	7.080	7.080	7.090	6.960	7.350	27,920,587	198,474,241	7.1085	5.938	5.938	5.946	5.837	6.164	33,290,456	5.9619	-4.45%
2017-05-04	0	7.410	7.400	7.410	7.360	7.640	12,431,958	92,710,600	7.4574	6.215	6.206	6.215	6.173	6.408	14,822,953	6.2545	-2.50%
2017-05-02	0	7.600	7.580	7.600	7.460	7.640	17,788,539	134,361,139	7.5532	6.374	6.357	6.374	6.257	6.408	21,209,746	6.3349	0.66%
2017-04-28	0	7.550	7.520	7.550	7.450	7.570	11,674,252	87,756,890	7.5171	6.332	6.307	6.332	6.248	6.349	13,919,520	6.3046	1.07%
2017-04-27	0	7.470	7.470	7.480	7.320	7.590	21,593,157	160,305,312	7.4239	6.265	6.265	6.273	6.139	6.366	25,746,093	6.2264	-1.71%
2017-04-26	0	7.600	7.570	7.600	7.290	7.640	29,841,652	224,890,520	7.5361	6.374	6.349	6.374	6.114	6.408	35,580,993	6.3205	5.56%
2017-04-25	0	7.200	7.200	7.210	7.060	7.230	9,667,415	69,543,891	7.1936	6.039	6.039	6.047	5.921	6.064	11,526,715	6.0333	1.84%
2017-04-24	0	7.070	7.060	7.070	7.000	7.310	10,939,035	77,811,061	7.1132	5.930	5.921	5.930	5.871	6.131	13,042,901	5.9658	-1.53%
2017-04-21	0	7.180	7.180	7.190	7.160	7.280	7,802,937	56,221,197	7.2051	6.022	6.022	6.030	6.005	6.106	9,303,649	6.0429	-0.97%
2017-04-20	0	7.250	7.250	7.260	7.090	7.310	9,553,026	69,313,012	7.2556	6.081	6.081	6.089	5.946	6.131	11,390,326	6.0853	1.40%
2017-04-19	0	7.150	7.150	7.160	7.050	7.200	20,148,186	143,707,944	7.1325	5.997	5.997	6.005	5.913	6.039	24,023,216	5.9820	-0.69%
2017-04-18	0	7.200	7.190	7.200	7.160	7.390	13,144,317	95,137,008	7.2379	6.039	6.030	6.039	6.005	6.198	15,672,318	6.0704	-2.70%
2017-04-13	0	7.400	7.380	7.400	7.320	7.420	8,110,000	59,814,644	7.3754	6.206	6.190	6.206	6.139	6.223	9,669,768	6.1857	-0.54%
2017-04-12	0	7.440	7.440	7.450	7.150	7.450	17,189,249	126,160,664	7.3395	6.240	6.240	6.248	5.997	6.248	20,495,197	6.1556	3.05%
2017-04-11	0	7.220	7.220	7.230	7.110	7.420	22,128,745	160,364,364	7.2469	6.055	6.055	6.064	5.963	6.223	26,384,689	6.0779	-0.14%
2017-04-10	0	7.230	7.210	7.230	6.990	7.300	36,192,574	260,281,502	7.1916	6.064	6.047	6.064	5.862	6.122	43,153,365	6.0315	4.18%
2017-04-07	0	6.940	6.930	6.940	6.590	6.940	21,339,200	144,697,238	6.7808	5.821	5.812	5.821	5.527	5.821	25,443,294	5.6870	4.36%
2017-04-06	0	6.650	6.630	6.650	6.610	6.830	18,348,158	123,068,781	6.7074	5.577	5.561	5.577	5.544	5.728	21,876,995	5.6255	-1.34%
2017-04-05	0	6.740	6.730	6.740	6.400	6.740	28,658,198	189,558,557	6.6145	5.653	5.644	5.653	5.368	5.653	34,169,929	5.5475	5.81%
2017-04-03	0	6.370	6.350	6.370	6.310	6.420	7,744,974	49,153,074	6.3464	5.342	5.326	5.342	5.292	5.384	9,234,538	5.3227	0.79%
2017-03-31	0	6.320	6.320	6.330	6.310	6.400	6,506,891	41,215,455	6.3341	5.301	5.301	5.309	5.292	5.368	7,758,339	5.3124	-0.94%
2017-03-30	0	6.380	6.380	6.400	6.300	6.400	4,544,000	28,856,628	6.3505	5.351	5.351	5.368	5.284	5.368	5,417,932	5.3261	0.31%
2017-03-29	0	6.360	6.350	6.360	6.340	6.420	4,619,250	29,439,803	6.3733	5.334	5.326	5.334	5.317	5.384	5,507,654	5.3453	-0.16%
2017-03-28	0	6.370	6.350	6.370	6.240	6.380	9,919,291	62,790,375	6.3301	5.342	5.326	5.342	5.233	5.351	11,827,034	5.3091	2.41%
2017-03-27	0	6.220	6.210	6.220	6.200	6.340	6,303,080	39,360,059	6.2446	5.217	5.208	5.217	5.200	5.317	7,515,329	5.2373	-1.11%
2017-03-24	0	6.290	6.280	6.290	6.260	6.420	8,909,670	56,225,157	6.3106	5.275	5.267	5.275	5.250	5.384	10,623,236	5.2927	-1.10%
2017-03-23	0	6.360	6.360	6.380	6.350	6.480	7,812,033	50,067,141	6.4090	5.334	5.334	5.351	5.326	5.435	9,314,494	5.3752	0.47%
2017-03-22	0	6.330	6.330	6.350	6.260	6.370	8,908,120	56,219,684	6.3111	5.309	5.309	5.326	5.250	5.342	10,621,388	5.2931	-1.40%
2017-03-21	0	6.420	6.420	6.440	6.390	6.550	8,231,701	53,104,384	6.4512	5.384	5.384	5.401	5.359	5.493	9,814,875	5.4106	-0.62%
2017-03-20	0	6.460	6.460	6.470	6.400	6.570	15,109,654	98,287,956	6.5050	5.418	5.418	5.426	5.368	5.510	18,015,641	5.4557	1.25%
2017-03-17	0	6.380	6.380	6.390	6.240	6.430	22,052,565	140,325,693	6.3632	5.351	5.351	5.359	5.233	5.393	26,293,858	5.3368	2.08%
2017-03-16	0	6.250	6.240	6.250	6.180	6.250	10,513,890	65,401,267	6.2205	5.242	5.233	5.242	5.183	5.242	12,535,990	5.2171	1.63%
2017-03-15	0	6.150	6.150	6.160	6.120	6.240	11,167,240	69,011,316	6.1798	5.158	5.158	5.166	5.133	5.233	13,314,996	5.1830	-0.97%
2017-03-14	0	6.210	6.190	6.210	6.130	6.240	11,642,638	72,003,218	6.1844	5.208	5.192	5.208	5.141	5.233	13,881,826	5.1869	0.00%
2017-03-13	0	6.210	6.200	6.210	6.060	6.250	13,280,207	81,836,284	6.1623	5.208	5.200	5.208	5.083	5.242	15,834,343	5.1683	2.64%
2017-03-10	0	6.050	6.050	6.060	6.010	6.120	8,263,957	50,012,416	6.0519	5.074	5.074	5.083	5.041	5.133	9,853,335	5.0757	0.33%
2017-03-09	0	6.030	6.030	6.040	6.010	6.120	10,436,546	63,018,447	6.0382	5.057	5.057	5.066	5.041	5.133	12,443,770	5.0643	-0.82%
2017-03-08	0	6.080	6.080	6.100	6.060	6.140	8,072,877	49,220,100	6.0970	5.099	5.099	5.116	5.083	5.150	9,625,505	5.1135	-0.16%
2017-03-07	0	6.090	6.080	6.090	6.050	6.250	20,661,913	126,001,623	6.0983	5.108	5.099	5.108	5.074	5.242	24,635,746	5.1146	-1.30%
2017-03-06	0	6.170	6.170	6.190	6.170	6.290	6,535,889	40,504,506	6.1972	5.175	5.175	5.192	5.175	5.275	7,792,914	5.1976	-0.80%
2017-03-03	0	6.220	6.210	6.220	6.170	6.260	6,191,281	38,444,116	6.2094	5.217	5.208	5.217	5.175	5.250	7,382,028	5.2078	-0.64%
2017-03-02	0	6.260	6.220	6.260	6.190	6.340	21,238,030	132,584,427	6.2428	5.250	5.217	5.250	5.192	5.317	25,322,666	5.2358	0.32%
2017-03-01	0	6.240	6.240	6.250	6.070	6.350	46,466,781	287,631,353	6.1900	5.233	5.233	5.242	5.091	5.326	55,403,574	5.1916	-2.04%
2017-02-28	0	6.370	6.360	6.370	6.250	6.450	14,771,597	93,671,315	6.3413	5.342	5.334	5.342	5.242	5.410	17,612,567	5.3184	0.16%
2017-02-27	0	6.360	6.340	6.360	6.260	6.390	11,463,127	72,732,488	6.3449	5.334	5.317	5.334	5.250	5.359	13,667,790	5.3215	0.32%
2017-02-24	0	6.340	6.330	6.340	6.310	6.430	14,606,094	92,854,957	6.3573	5.317	5.309	5.317	5.292	5.393	17,415,233	5.3318	-0.78%
2017-02-23	0	6.390	6.390	6.400	6.180	6.420	21,208,469	134,563,489	6.3448	5.359	5.359	5.368	5.183	5.384	25,287,420	5.3214	2.57%
2017-02-22	0	6.230	6.230	6.240	6.120	6.260	13,542,539	84,267,691	6.2224	5.225	5.225	5.233	5.133	5.250	16,147,128	5.2187	1.80%
2017-02-21	0	6.120	6.120	6.130	6.110	6.200	9,406,895	57,725,745	6.1365	5.133	5.133	5.141	5.124	5.200	11,216,090	5.1467	-0.33%
2017-02-20	0	6.140	6.140	6.160	6.130	6.270	8,887,150	54,938,179	6.1818	5.150	5.150	5.166	5.141	5.259	10,596,384	5.1846	-2.07%
2017-02-17	0	6.270	6.270	6.280	6.130	6.290	20,318,222	126,490,427	6.2255	5.259	5.259	5.267	5.141	5.275	24,225,955	5.2213	1.29%
2017-02-16	0	6.190	6.190	6.200	6.180	6.260	13,617,610	84,613,071	6.2135	5.192	5.192	5.200	5.183	5.250	16,236,637	5.2112	-0.16%
2017-02-15	0	6.200	6.190	6.200	6.110	6.270	14,294,201	88,349,846	6.1808	5.200	5.192	5.200	5.124	5.259	17,043,355	5.1838	-0.32%
2017-02-14	0	6.220	6.210	6.220	5.980	6.230	26,433,722	162,044,334	6.1302	5.217	5.208	5.217	5.015	5.225	31,517,627	5.1414	4.01%
2017-02-13	0	5.980	5.970	5.980	5.970	6.050	10,209,000	61,344,565	6.0089	5.015	5.007	5.015	5.007	5.074	12,172,461	5.0396	-0.50%
2017-02-10	0	6.010	6.010	6.020	5.950	6.040	24,745,359	148,704,108	6.0094	5.041	5.041	5.049	4.990	5.066	29,504,547	5.0400	1.01%
2017-02-09	0	5.950	5.920	5.950	5.920	6.020	14,001,774	83,404,018	5.9567	4.990	4.965	4.990	4.965	5.049	16,694,686	4.9958	0.34%
2017-02-08	0	5.930	5.930	5.950	5.880	6.010	14,573,233	86,477,412	5.9340	4.973	4.973	4.990	4.932	5.041	17,376,052	4.9768	-1.33%
2017-02-07	0	6.010	6.000	6.010	5.910	6.090	15,249,586	91,200,674	5.9805	5.041	5.032	5.041	4.957	5.108	18,182,486	5.0159	1.01%
2017-02-06	0	5.950	5.940	5.950	5.910	6.050	12,683,278	75,367,388	5.9423	4.990	4.982	4.990	4.957	5.074	15,122,608	4.9838	-0.83%
2017-02-03	0	6.000	5.990	6.000	5.950	6.030	6,791,032	40,691,115	5.9919	5.032	5.024	5.032	4.990	5.057	8,097,127	5.0254	0.17%
2017-02-02	0	5.990	5.980	5.990	5.970	6.070	6,992,497	41,944,896	5.9986	5.024	5.015	5.024	5.007	5.091	8,337,339	5.0310	-0.66%
2017-02-01	0	6.030	6.030	6.040	6.020	6.200	13,363,507	81,321,462	6.0853	5.057	5.057	5.066	5.049	5.200	15,933,664	5.1038	-2.74%
2017-01-27	0	6.200	6.170	6.200	6.140	6.230	4,282,000	26,459,805	6.1793	5.200	5.175	5.200	5.150	5.225	5,105,542	5.1826	0.32%
2017-01-26	0	6.180	6.180	6.190	6.090	6.240	10,882,112	67,252,854	6.1801	5.183	5.183	5.192	5.108	5.233	12,975,031	5.1833	0.16%
2017-01-25	0	6.170	6.160	6.170	6.010	6.170	9,369,000	57,129,598	6.0977	5.175	5.166	5.175	5.041	5.175	11,170,907	5.1141	2.83%
2017-01-24	0	6.000	5.990	6.010	6.000	6.070	8,063,715	48,565,022	6.0227	5.032	5.024	5.041	5.032	5.091	9,614,581	5.0512	-0.33%
2017-01-23	0	6.020	6.010	6.020	5.990	6.070	8,642,307	52,043,152	6.0219	5.049	5.041	5.049	5.024	5.091	10,304,452	5.0506	0.67%
2017-01-20	0	5.980	5.980	5.990	5.960	6.040	7,892,832	47,269,184	5.9889	5.015	5.015	5.024	4.999	5.066	9,410,833	5.0228	-0.99%
2017-01-19	0	6.040	6.030	6.040	6.000	6.110	6,078,802	36,700,006	6.0374	5.066	5.057	5.066	5.032	5.124	7,247,917	5.0635	-1.15%
2017-01-18	0	6.110	6.090	6.110	6.000	6.110	7,194,662	43,606,150	6.0609	5.124	5.108	5.124	5.032	5.124	8,578,386	5.0833	2.00%
2017-01-17	0	5.990	5.970	5.990	5.940	6.120	8,222,991	49,237,924	5.9878	5.024	5.007	5.024	4.982	5.133	9,804,490	5.0220	-0.66%
2017-01-16	0	6.030	6.030	6.050	5.980	6.090	6,623,445	39,889,370	6.0225	5.057	5.057	5.074	5.015	5.108	7,897,309	5.0510	-1.15%
2017-01-13	0	6.100	6.080	6.100	6.070	6.180	6,659,000	40,625,635	6.1009	5.116	5.099	5.116	5.091	5.183	7,939,702	5.1168	0.00%
2017-01-12	0	6.100	6.090	6.100	6.080	6.240	8,772,192	53,842,183	6.1378	5.116	5.108	5.116	5.099	5.233	10,459,317	5.1478	-3.02%
2017-01-11	0	6.290	6.270	6.290	6.230	6.340	14,332,000	90,068,721	6.2844	5.275	5.259	5.275	5.225	5.317	17,088,423	5.2707	0.48%
2017-01-10	0	6.260	6.250	6.260	6.060	6.330	18,075,253	112,767,407	6.2388	5.250	5.242	5.250	5.083	5.309	21,551,603	5.2324	3.30%
2017-01-09	0	6.060	6.050	6.060	5.930	6.090	7,493,239	45,149,182	6.0253	5.083	5.074	5.083	4.973	5.108	8,934,387	5.0534	1.34%
2017-01-06	0	5.980	5.980	5.990	5.950	6.090	5,195,488	31,251,113	6.0150	5.015	5.015	5.024	4.990	5.108	6,194,718	5.0448	-0.33%
2017-01-05	0	6.000	5.990	6.000	5.850	6.010	10,415,762	61,827,734	5.9360	5.032	5.024	5.032	4.906	5.041	12,418,989	4.9785	2.56%
2017-01-04	0	5.850	5.840	5.850	5.840	5.980	12,512,262	73,640,684	5.8855	4.906	4.898	4.906	4.898	5.015	14,918,702	4.9361	-1.68%
2017-01-03	0	5.950	5.940	5.950	5.890	6.100	8,354,710	49,782,615	5.9586	4.990	4.982	4.990	4.940	5.116	9,961,542	4.9975	-2.14%
2016-12-30	0	6.080	6.070	6.080	5.920	6.150	8,362,900	50,737,291	6.0669	5.099	5.091	5.099	4.965	5.158	9,971,307	5.0883	3.05%
2016-12-29	0	5.900	5.900	5.920	5.800	6.070	7,850,110	46,458,085	5.9181	4.948	4.948	4.965	4.864	5.091	9,359,894	4.9635	-0.67%
2016-12-28	0	5.940	5.890	5.940	5.800	5.950	5,256,926	30,802,127	5.8593	4.982	4.940	4.982	4.864	4.990	6,267,972	4.9142	1.02%
2016-12-23	0	5.880	5.880	5.900	5.870	5.990	4,207,000	24,853,141	5.9076	4.932	4.932	4.948	4.923	5.024	5,016,118	4.9547	-2.16%
2016-12-22	0	6.010	6.000	6.010	5.890	6.020	5,669,954	33,724,268	5.9479	5.041	5.032	5.041	4.940	5.049	6,760,436	4.9885	0.50%
2016-12-21	0	5.980	5.980	6.000	5.950	6.060	9,014,285	54,205,491	6.0133	5.015	5.015	5.032	4.990	5.083	10,747,971	5.0433	0.00%
2016-12-20	0	5.980	5.960	5.980	5.930	6.020	8,551,465	51,055,160	5.9703	5.015	4.999	5.015	4.973	5.049	10,196,138	5.0073	0.50%
2016-12-19	0	5.950	5.930	5.950	5.870	6.030	10,035,000	59,536,374	5.9329	4.990	4.973	4.990	4.923	5.057	11,964,996	4.9759	-1.16%
2016-12-16	0	6.020	6.020	6.040	5.960	6.140	12,240,760	74,133,402	6.0563	5.049	5.049	5.066	4.999	5.150	14,594,983	5.0794	-0.33%
2016-12-15	0	6.040	6.040	6.050	6.030	6.250	17,025,970	103,803,460	6.0968	5.066	5.066	5.074	5.057	5.242	20,300,515	5.1133	-3.36%
2016-12-14	0	6.250	6.250	6.260	6.240	6.460	16,503,296	104,460,134	6.3297	5.242	5.242	5.250	5.233	5.418	19,677,317	5.3087	-1.11%
2016-12-13	0	6.320	6.290	6.320	6.210	6.330	7,563,523	47,440,243	6.2722	5.301	5.275	5.301	5.208	5.309	9,018,189	5.2605	1.28%
2016-12-12	0	6.240	6.220	6.240	6.180	6.360	31,524,000	197,498,945	6.2650	5.233	5.217	5.233	5.183	5.334	37,586,901	5.2545	-0.16%
2016-12-09	0	6.250	6.240	6.250	6.110	6.340	85,577,225	529,922,525	6.1923	5.242	5.233	5.242	5.124	5.317	102,035,993	5.1935	-5.59%
2016-12-08	0	6.620	6.620	6.640	6.590	6.790	18,055,878	120,892,532	6.6955	5.552	5.552	5.569	5.527	5.695	21,528,502	5.6155	-1.19%
2016-12-07	0	6.700	6.690	6.700	6.580	6.790	30,544,193	203,993,089	6.6786	5.619	5.611	5.619	5.519	5.695	36,418,651	5.6013	1.67%
2016-12-06	0	6.590	6.580	6.590	6.230	6.600	40,652,700	264,023,606	6.4946	5.527	5.519	5.527	5.225	5.535	48,471,292	5.4470	6.98%
2016-12-05	0	6.160	6.160	6.170	6.080	6.310	12,068,532	74,571,377	6.1790	5.166	5.166	5.175	5.099	5.292	14,389,631	5.1823	0.98%
2016-12-02	0	6.100	6.100	6.130	6.080	6.320	19,033,726	117,275,469	6.1615	5.116	5.116	5.141	5.099	5.301	22,694,416	5.1676	-3.79%
2016-12-01	0	6.340	6.330	6.340	6.310	6.540	29,231,095	188,200,889	6.4384	5.317	5.309	5.317	5.292	5.485	34,853,009	5.3998	0.96%
2016-11-30	0	6.280	6.280	6.320	6.210	6.320	27,533,561	172,524,469	6.2660	5.267	5.267	5.301	5.208	5.301	32,828,994	5.2552	1.78%
2016-11-29	0	6.170	6.170	6.220	6.170	6.370	14,979,464	93,722,424	6.2567	5.175	5.175	5.217	5.175	5.342	17,860,412	5.2475	-1.44%
2016-11-28	0	6.260	6.260	6.280	6.190	6.330	11,989,355	75,087,799	6.2629	5.250	5.250	5.267	5.192	5.309	14,295,226	5.2526	1.13%
2016-11-25	0	6.190	6.180	6.190	6.150	6.350	14,638,186	91,153,665	6.2271	5.192	5.183	5.192	5.158	5.326	17,453,497	5.2227	-0.64%
2016-11-24	0	6.230	6.220	6.230	5.980	6.400	27,791,143	173,938,281	6.2588	5.225	5.217	5.225	5.015	5.368	33,136,116	5.2492	3.15%
2016-11-23	0	6.040	6.030	6.040	5.970	6.070	11,385,560	68,673,653	6.0316	5.066	5.057	5.066	5.007	5.091	13,575,305	5.0587	1.17%
2016-11-22	0	5.970	5.970	6.000	5.950	6.160	20,932,608	126,663,751	6.0510	5.007	5.007	5.032	4.990	5.166	24,958,503	5.0750	-1.00%
2016-11-21	0	6.030	6.030	6.040	5.780	6.050	19,168,000	114,163,870	5.9560	5.057	5.057	5.066	4.848	5.074	22,854,514	4.9952	3.97%
2016-11-18	0	5.800	5.800	5.810	5.720	5.870	12,718,136	73,797,737	5.8026	4.864	4.864	4.873	4.797	4.923	15,164,171	4.8666	1.40%
2016-11-17	0	5.720	5.710	5.720	5.480	5.720	20,625,070	116,374,660	5.6424	4.797	4.789	4.797	4.596	4.797	24,591,818	4.7323	4.19%
2016-11-16	0	5.490	5.490	5.510	5.430	5.550	7,059,400	38,822,417	5.4994	4.604	4.604	4.621	4.554	4.655	8,417,110	4.6123	0.18%
2016-11-15	0	5.480	5.480	5.490	5.430	5.500	5,863,762	32,043,200	5.4646	4.596	4.596	4.604	4.554	4.613	6,991,519	4.5832	0.74%
2016-11-14	0	5.440	5.440	5.470	5.350	5.500	5,119,852	27,797,451	5.4293	4.563	4.563	4.588	4.487	4.613	6,104,535	4.5536	0.00%
2016-11-11	0	5.440	5.440	5.460	5.390	5.470	5,413,200	29,429,700	5.4367	4.563	4.563	4.579	4.521	4.588	6,454,302	4.5597	0.00%
2016-11-10	0	5.440	5.440	5.450	5.410	5.490	8,512,000	46,401,983	5.4514	4.563	4.563	4.571	4.537	4.604	10,149,083	4.5720	0.93%
2016-11-09	0	5.390	5.380	5.390	5.180	5.430	14,090,209	74,922,424	5.3173	4.521	4.512	4.521	4.344	4.554	16,800,130	4.4596	0.37%
2016-11-08	0	5.370	5.370	5.390	5.370	5.460	7,455,672	40,207,908	5.3929	4.504	4.504	4.521	4.504	4.579	8,889,595	4.5230	-0.56%
2016-11-07	0	5.400	5.390	5.400	5.350	5.470	13,698,761	74,161,806	5.4138	4.529	4.521	4.529	4.487	4.588	16,333,396	4.5405	0.19%
2016-11-04	0	5.390	5.390	5.400	5.360	5.500	8,281,573	44,781,664	5.4074	4.521	4.521	4.529	4.495	4.613	9,874,339	4.5352	-1.10%
2016-11-03	0	5.450	5.430	5.450	5.410	5.510	8,910,021	48,628,244	5.4577	4.571	4.554	4.571	4.537	4.621	10,623,654	4.5774	0.37%
2016-11-02	0	5.430	5.420	5.430	5.410	5.520	10,600,240	57,906,568	5.4628	4.554	4.546	4.554	4.537	4.630	12,638,947	4.5816	-0.55%
2016-11-01	0	5.460	5.450	5.460	5.370	5.520	7,187,740	39,356,337	5.4755	4.579	4.571	4.579	4.504	4.630	8,570,133	4.5923	1.68%
2016-10-31	0	5.370	5.370	5.380	5.320	5.430	5,957,834	32,048,353	5.3792	4.504	4.504	4.512	4.462	4.554	7,103,683	4.5115	-0.37%
2016-10-28	0	5.390	5.380	5.400	5.360	5.500	5,896,100	31,947,239	5.4184	4.521	4.512	4.529	4.495	4.613	7,030,076	4.5444	-1.10%
2016-10-27	0	5.450	5.440	5.450	5.420	5.640	10,401,100	57,077,088	5.4876	4.571	4.563	4.571	4.546	4.730	12,401,507	4.6024	-2.85%
2016-10-26	0	5.610	5.580	5.610	5.580	5.650	5,797,464	32,540,976	5.6130	4.705	4.680	4.705	4.680	4.739	6,912,470	4.7076	-0.18%
2016-10-25	0	5.620	5.620	5.630	5.580	5.730	12,651,592	71,229,267	5.6301	4.713	4.713	4.722	4.680	4.806	15,084,828	4.7219	0.36%
2016-10-24	0	5.600	5.600	5.610	5.490	5.640	8,722,573	48,572,426	5.5686	4.697	4.697	4.705	4.604	4.730	10,400,155	4.6704	1.63%
2016-10-20	0	5.510	5.480	5.510	5.470	5.550	8,756,478	48,127,619	5.4962	4.621	4.596	4.621	4.588	4.655	10,440,581	4.6097	0.36%
2016-10-19	0	5.490	5.480	5.490	5.460	5.540	7,393,000	40,607,677	5.4927	4.604	4.596	4.604	4.579	4.646	8,814,870	4.6067	-0.72%
2016-10-18	0	5.530	5.520	5.530	5.400	5.540	10,228,961	56,254,005	5.4995	4.638	4.630	4.638	4.529	4.646	12,196,261	4.6124	2.03%
2016-10-17	0	5.420	5.420	5.430	5.370	5.640	14,372,559	78,264,040	5.4454	4.546	4.546	4.554	4.504	4.730	17,136,783	4.5670	-3.21%
2016-10-14	0	5.600	5.590	5.600	5.590	5.660	7,210,069	40,546,293	5.6236	4.697	4.688	4.697	4.688	4.747	8,596,756	4.7165	0.18%
2016-10-13	0	5.590	5.590	5.610	5.510	5.640	11,627,145	64,884,414	5.5804	4.688	4.688	4.705	4.621	4.730	13,863,353	4.6803	0.54%
2016-10-12	0	5.560	5.540	5.560	5.520	5.660	11,831,377	65,765,539	5.5586	4.663	4.646	4.663	4.630	4.747	14,106,864	4.6620	-0.54%
2016-10-11	0	5.590	5.580	5.590	5.560	5.720	20,986,429	118,507,164	5.6468	4.688	4.680	4.688	4.663	4.797	25,022,675	4.7360	0.36%
2016-10-07	0	5.570	5.560	5.570	5.560	5.700	11,496,221	64,291,414	5.5924	4.672	4.663	4.672	4.663	4.781	13,707,249	4.6903	-2.11%
2016-10-06	0	5.690	5.680	5.690	5.680	5.760	16,431,522	93,817,375	5.7096	4.772	4.764	4.772	4.764	4.831	19,591,739	4.7886	0.00%
2016-10-05	0	5.690	5.680	5.690	5.680	5.850	9,737,795	55,898,210	5.7403	4.772	4.764	4.772	4.764	4.906	11,610,631	4.8144	-1.90%
2016-10-04	0	5.800	5.800	5.810	5.680	5.840	8,681,673	50,066,352	5.7669	4.864	4.864	4.873	4.764	4.898	10,351,389	4.8367	1.05%
2016-10-03	0	5.740	5.740	5.750	5.710	5.910	13,277,404	77,140,851	5.8099	4.814	4.814	4.823	4.789	4.957	15,831,001	4.8728	0.70%
2016-09-30	0	5.700	5.690	5.700	5.680	5.930	16,081,219	93,072,788	5.7877	4.781	4.772	4.781	4.764	4.973	19,174,064	4.8541	-4.04%
2016-09-29	0	5.940	5.930	5.940	5.780	5.940	10,241,873	60,024,826	5.8607	4.982	4.973	4.982	4.848	4.982	12,211,657	4.9154	2.06%
2016-09-28	0	5.820	5.810	5.820	5.620	5.820	12,777,359	73,723,310	5.7698	4.881	4.873	4.881	4.713	4.881	15,234,784	4.8391	3.01%
2016-09-27	0	5.650	5.640	5.650	5.470	5.660	9,750,660	54,744,056	5.6144	4.739	4.730	4.739	4.588	4.747	11,625,970	4.7088	2.73%
2016-09-26	0	5.500	5.500	5.520	5.500	5.710	10,119,280	56,557,786	5.5891	4.613	4.613	4.630	4.613	4.789	12,065,486	4.6876	-2.31%
2016-09-23	0	5.630	5.630	5.650	5.630	5.770	11,040,118	62,659,175	5.6756	4.722	4.722	4.739	4.722	4.839	13,163,425	4.7601	-1.05%
2016-09-22	0	5.690	5.690	5.700	5.660	5.900	19,559,335	113,317,473	5.7935	4.772	4.772	4.781	4.747	4.948	23,321,113	4.8590	-1.90%
2016-09-21	0	5.800	5.790	5.800	5.610	5.860	14,128,759	81,348,580	5.7577	4.864	4.856	4.864	4.705	4.915	16,846,094	4.8289	2.84%
2016-09-20	0	5.640	5.630	5.640	5.600	5.770	10,622,784	59,998,951	5.6481	4.730	4.722	4.730	4.697	4.839	12,665,827	4.7371	-2.25%
2016-09-19	0	5.770	5.750	5.770	5.630	5.840	20,763,062	118,864,045	5.7248	4.839	4.823	4.839	4.722	4.898	24,756,349	4.8014	0.17%
2016-09-15	0	5.760	5.760	5.780	5.270	5.800	29,014,270	164,149,554	5.6575	4.831	4.831	4.848	4.420	4.864	34,594,483	4.7450	8.27%
2016-09-14	0	5.320	5.310	5.320	5.190	5.360	11,972,067	63,635,612	5.3153	4.462	4.453	4.462	4.353	4.495	14,274,613	4.4580	2.50%
2016-09-13	0	5.190	5.190	5.200	5.190	5.500	10,458,240	55,136,623	5.2721	4.353	4.353	4.361	4.353	4.613	12,469,637	4.4217	-2.08%
2016-09-12	0	5.300	5.290	5.300	5.290	5.450	12,545,044	66,998,334	5.3406	4.445	4.437	4.445	4.437	4.571	14,957,788	4.4792	-3.64%
2016-09-09	0	5.500	5.500	5.510	5.400	5.660	35,484,673	198,374,853	5.5904	4.613	4.613	4.621	4.529	4.747	42,309,316	4.6887	1.85%
2016-09-08	0	5.400	5.390	5.400	5.210	5.420	18,886,403	100,712,484	5.3325	4.529	4.521	4.529	4.370	4.546	22,518,759	4.4724	2.86%
2016-09-07	0	5.250	5.240	5.250	5.220	5.300	5,525,913	29,051,586	5.2573	4.403	4.395	4.403	4.378	4.445	6,588,693	4.4093	-0.19%
2016-09-06	0	5.260	5.250	5.260	5.230	5.290	6,095,669	32,077,442	5.2623	4.412	4.403	4.412	4.386	4.437	7,268,028	4.4135	0.38%
2016-09-05	0	5.240	5.230	5.240	5.200	5.260	7,042,165	36,809,433	5.2270	4.395	4.386	4.395	4.361	4.412	8,396,560	4.3839	0.96%
2016-09-02	0	5.190	5.180	5.190	5.140	5.290	13,376,510	69,790,074	5.2174	4.353	4.344	4.353	4.311	4.437	15,949,167	4.3758	0.00%
2016-09-01	0	5.190	5.180	5.190	4.850	5.240	25,289,500	127,793,435	5.0532	4.353	4.344	4.353	4.068	4.395	30,153,341	4.2381	6.35%
2016-08-31	0	4.880	4.880	4.900	4.880	5.010	9,914,573	48,977,646	4.9400	4.093	4.093	4.110	4.093	4.202	11,821,408	4.1431	-2.20%
2016-08-30	0	4.990	4.980	4.990	4.910	5.020	9,492,528	47,312,258	4.9842	4.185	4.177	4.185	4.118	4.210	11,318,193	4.1802	0.00%
2016-08-29	0	4.990	4.990	5.000	4.980	5.080	10,166,000	50,992,770	5.0160	4.185	4.185	4.193	4.177	4.261	12,121,191	4.2069	-0.60%
2016-08-26	0	5.080	5.070	5.080	5.060	5.160	7,059,412	36,053,941	5.1072	4.210	4.202	4.210	4.194	4.277	8,517,727	4.2328	-0.20%
2016-08-25	0	5.090	5.090	5.100	5.050	5.200	13,030,000	66,392,855	5.0954	4.219	4.219	4.227	4.185	4.310	15,721,704	4.2230	-2.30%
2016-08-24	0	5.210	5.200	5.210	5.190	5.320	7,525,300	39,343,116	5.2281	4.318	4.310	4.318	4.301	4.409	9,079,857	4.3330	-1.70%
2016-08-23	0	5.300	5.290	5.300	5.250	5.350	8,709,322	46,232,845	5.3084	4.393	4.384	4.393	4.351	4.434	10,508,471	4.3996	-0.56%
2016-08-22	0	5.330	5.320	5.330	5.210	5.330	10,308,240	54,631,861	5.2998	4.417	4.409	4.417	4.318	4.417	12,437,690	4.3924	2.30%
2016-08-19	0	5.210	5.210	5.220	5.170	5.300	15,020,800	78,306,965	5.2132	4.318	4.318	4.326	4.285	4.393	18,123,758	4.3207	-0.95%
2016-08-18	0	5.260	5.260	5.270	5.250	5.330	10,895,702	57,615,228	5.2879	4.359	4.359	4.368	4.351	4.417	13,146,508	4.3825	0.19%
2016-08-17	0	5.250	5.250	5.260	5.240	5.340	9,688,000	51,274,326	5.2926	4.351	4.351	4.359	4.343	4.426	11,689,322	4.3864	-0.19%
2016-08-16	0	5.260	5.260	5.270	5.240	5.350	11,278,427	59,579,627	5.2826	4.359	4.359	4.368	4.343	4.434	13,608,295	4.3782	-0.75%
2016-08-15	0	5.300	5.290	5.300	5.160	5.440	19,803,760	103,831,553	5.2430	4.393	4.384	4.393	4.277	4.509	23,894,770	4.3454	1.34%
2016-08-12	0	5.230	5.220	5.230	5.180	5.280	14,435,543	75,585,277	5.2361	4.335	4.326	4.335	4.293	4.376	17,417,600	4.3396	1.36%
2016-08-11	0	5.160	5.160	5.170	5.150	5.220	13,042,787	67,479,743	5.1737	4.277	4.277	4.285	4.268	4.326	15,737,132	4.2879	-1.15%
2016-08-10	0	5.220	5.210	5.220	5.190	5.360	27,052,747	142,522,909	5.2683	4.326	4.318	4.326	4.301	4.442	32,641,234	4.3663	0.38%
2016-08-09	0	5.200	5.190	5.200	4.930	5.240	94,378,689	487,147,404	5.1616	4.310	4.301	4.310	4.086	4.343	113,875,195	4.2779	2.97%
2016-08-08	0	5.050	5.040	5.050	4.900	5.060	16,064,622	80,661,798	5.0211	4.185	4.177	4.185	4.061	4.194	19,383,210	4.1614	3.48%
2016-08-05	0	4.880	4.880	4.920	4.810	4.920	11,141,563	54,375,791	4.8804	4.044	4.044	4.078	3.986	4.078	13,443,158	4.0449	1.46%
2016-08-04	0	4.810	4.790	4.810	4.740	4.820	3,833,650	18,433,592	4.8084	3.986	3.970	3.986	3.928	3.995	4,625,596	3.9851	1.05%
2016-08-03	0	4.760	4.750	4.760	4.750	4.880	8,064,755	38,756,484	4.8057	3.945	3.937	3.945	3.937	4.044	9,730,751	3.9829	-1.65%
2016-08-01	0	4.840	4.840	4.850	4.820	4.880	6,419,873	31,229,504	4.8645	4.011	4.011	4.020	3.995	4.044	7,746,074	4.0317	0.00%
2016-07-29	0	4.840	4.810	4.840	4.800	4.900	11,309,020	54,700,546	4.8369	4.011	3.986	4.011	3.978	4.061	13,645,208	4.0088	-1.63%
2016-07-28	0	4.920	4.890	4.920	4.860	4.940	4,759,600	23,318,028	4.8992	4.078	4.053	4.078	4.028	4.094	5,742,826	4.0604	0.20%
2016-07-27	0	4.910	4.900	4.910	4.870	4.970	17,360,699	85,351,619	4.9164	4.069	4.061	4.069	4.036	4.119	20,947,027	4.0746	-0.81%
2016-07-26	0	4.950	4.920	4.950	4.740	5.000	28,847,367	142,101,432	4.9260	4.103	4.078	4.103	3.928	4.144	34,806,582	4.0826	4.21%
2016-07-25	0	4.750	4.750	4.770	4.710	4.820	9,686,742	46,068,105	4.7558	3.937	3.937	3.953	3.904	3.995	11,687,804	3.9416	0.64%
2016-07-22	0	4.720	4.720	4.730	4.720	4.850	13,243,219	62,984,692	4.7560	3.912	3.912	3.920	3.912	4.020	15,978,969	3.9417	-2.88%
2016-07-21	0	4.860	4.850	4.870	4.830	4.930	8,421,077	40,933,032	4.8608	4.028	4.020	4.036	4.003	4.086	10,160,681	4.0286	-0.21%
2016-07-20	0	4.870	4.880	4.900	4.780	4.900	13,714,755	66,698,163	4.8632	4.036	4.044	4.061	3.962	4.061	16,547,914	4.0306	1.88%
2016-07-19	0	4.780	4.750	4.780	4.710	4.890	8,491,000	40,475,443	4.7669	3.962	3.937	3.962	3.904	4.053	10,245,049	3.9507	-1.04%
2016-07-18	0	4.830	4.820	4.840	4.720	4.840	10,696,965	51,216,060	4.7879	4.003	3.995	4.011	3.912	4.011	12,906,716	3.9682	1.05%
2016-07-15	0	4.780	4.770	4.780	4.700	4.800	7,175,026	34,167,837	4.7621	3.962	3.953	3.962	3.895	3.978	8,657,224	3.9467	0.63%
2016-07-14	0	4.750	4.740	4.750	4.720	4.770	10,493,349	49,692,481	4.7356	3.937	3.928	3.937	3.912	3.953	12,661,038	3.9248	0.00%
2016-07-13	0	4.750	4.730	4.750	4.700	4.780	10,404,068	49,295,407	4.7381	3.937	3.920	3.937	3.895	3.962	12,553,313	3.9269	1.28%
2016-07-12	0	4.690	4.690	4.700	4.620	4.730	11,734,979	55,124,597	4.6975	3.887	3.887	3.895	3.829	3.920	14,159,161	3.8932	1.74%
2016-07-11	0	4.610	4.600	4.610	4.600	4.660	5,197,494	24,033,744	4.6241	3.821	3.812	3.821	3.812	3.862	6,271,179	3.8324	0.44%
2016-07-08	0	4.590	4.590	4.600	4.490	4.610	15,606,137	71,167,132	4.5602	3.804	3.804	3.812	3.721	3.821	18,830,012	3.7795	0.66%
2016-07-07	0	4.560	4.540	4.560	4.510	4.620	14,869,301	67,692,075	4.5525	3.779	3.763	3.779	3.738	3.829	17,940,963	3.7730	0.66%
2016-07-06	0	4.530	4.530	4.540	4.520	4.620	9,853,708	44,940,565	4.5608	3.754	3.754	3.763	3.746	3.829	11,889,262	3.7799	-1.95%
2016-07-05	0	4.620	4.620	4.630	4.610	4.730	4,734,611	21,928,537	4.6315	3.829	3.829	3.837	3.821	3.920	5,712,675	3.8386	-2.53%
2016-07-04	0	4.740	4.720	4.740	4.680	4.770	9,271,053	43,778,514	4.7221	3.928	3.912	3.928	3.879	3.953	11,186,243	3.9136	0.64%
2016-06-30	0	4.710	4.720	4.730	4.510	4.730	16,395,246	76,093,800	4.6412	3.904	3.912	3.920	3.738	3.920	19,782,134	3.8466	4.67%
2016-06-29	0	4.500	4.500	4.520	4.450	4.530	9,416,210	42,343,915	4.4969	3.730	3.730	3.746	3.688	3.754	11,361,386	3.7270	1.12%
2016-06-28	0	4.450	4.440	4.470	4.400	4.540	16,714,224	74,069,050	4.4315	3.688	3.680	3.705	3.647	3.763	20,167,005	3.6728	-1.11%
2016-06-27	0	4.500	4.490	4.500	4.470	4.550	8,736,800	39,468,412	4.5175	3.730	3.721	3.730	3.705	3.771	10,541,626	3.7441	-0.22%
2016-06-24	0	4.510	4.500	4.520	4.480	4.660	19,189,654	87,226,737	4.5455	3.738	3.730	3.746	3.713	3.862	23,153,803	3.7673	-2.38%
2016-06-23	0	4.620	4.610	4.630	4.580	4.650	4,762,503	22,032,523	4.6262	3.829	3.821	3.837	3.796	3.854	5,746,329	3.8342	0.43%
2016-06-22	0	4.600	4.600	4.630	4.520	4.650	9,006,767	41,253,671	4.5803	3.812	3.812	3.837	3.746	3.854	10,867,362	3.7961	0.88%
2016-06-21	0	4.560	4.560	4.580	4.520	4.610	11,618,464	53,077,921	4.5684	3.779	3.779	3.796	3.746	3.821	14,018,576	3.7863	-0.65%
2016-06-20	0	4.590	4.580	4.590	4.520	4.640	11,187,812	51,286,047	4.5841	3.804	3.796	3.804	3.746	3.846	13,498,961	3.7993	0.66%
2016-06-17	0	4.710	4.710	4.720	4.650	4.730	8,986,822	42,172,091	4.6927	3.779	3.779	3.787	3.731	3.795	11,199,984	3.7654	1.07%
2016-06-16	0	4.660	4.660	4.670	4.650	4.750	5,493,868	25,683,731	4.6750	3.739	3.739	3.747	3.731	3.811	6,846,829	3.7512	-2.10%
2016-06-15	0	4.760	4.760	4.790	4.730	4.830	8,196,408	39,180,813	4.7802	3.819	3.819	3.843	3.795	3.876	10,214,917	3.8356	-0.63%
2016-06-14	0	4.790	4.780	4.790	4.680	4.810	12,786,612	60,903,662	4.7631	3.843	3.835	3.843	3.755	3.860	15,935,538	3.8219	1.27%
2016-06-13	0	4.730	4.710	4.730	4.650	4.770	17,218,028	81,156,545	4.7135	3.795	3.779	3.795	3.731	3.827	21,458,268	3.7821	-0.84%
2016-06-10	0	4.770	4.750	4.770	4.740	4.840	6,024,696	28,745,890	4.7713	3.827	3.811	3.827	3.803	3.884	7,508,383	3.8285	-1.24%
2016-06-08	0	4.830	4.820	4.840	4.800	4.900	5,520,556	26,630,472	4.8239	3.876	3.868	3.884	3.852	3.932	6,880,089	3.8707	-1.43%
2016-06-07	0	4.900	4.880	4.910	4.850	4.920	4,599,073	22,434,067	4.8780	3.932	3.916	3.940	3.892	3.948	5,731,675	3.9141	0.00%
2016-06-06	0	4.900	4.870	4.890	4.810	4.900	9,501,457	46,152,468	4.8574	3.932	3.908	3.924	3.860	3.932	11,841,357	3.8976	-0.41%
2016-06-03	0	4.920	4.910	4.920	4.900	4.980	6,527,570	32,108,957	4.9190	3.948	3.940	3.948	3.932	3.996	8,135,098	3.9470	-0.81%
2016-06-02	0	4.960	4.950	4.960	4.910	4.990	5,456,074	26,961,292	4.9415	3.980	3.972	3.980	3.940	4.004	6,799,728	3.9651	0.20%
2016-06-01	0	4.950	4.940	4.950	4.930	5.020	7,614,313	37,747,218	4.9574	3.972	3.964	3.972	3.956	4.028	9,489,471	3.9778	-0.60%
2016-05-31	0	4.980	4.970	5.020	4.930	5.060	18,918,388	94,583,815	4.9996	3.996	3.988	4.028	3.956	4.060	23,577,371	4.0116	0.00%
2016-05-30	0	4.980	4.960	4.980	4.850	4.990	13,278,000	65,662,140	4.9452	3.996	3.980	3.996	3.892	4.004	16,547,939	3.9680	1.63%
2016-05-27	0	4.900	4.900	4.910	4.850	4.930	7,607,082	37,285,017	4.9014	3.932	3.932	3.940	3.892	3.956	9,480,459	3.9328	0.00%
2016-05-26	0	4.900	4.890	4.910	4.880	4.950	9,804,000	48,107,826	4.9070	3.932	3.924	3.940	3.916	3.972	12,218,406	3.9373	-0.81%
2016-05-25	0	4.940	4.920	4.940	4.900	4.990	11,400,149	56,312,573	4.9396	3.964	3.948	3.964	3.932	4.004	14,207,635	3.9635	1.23%
2016-05-24	0	4.880	4.880	4.900	4.780	4.970	6,785,797	33,237,461	4.8981	3.916	3.916	3.932	3.835	3.988	8,456,918	3.9302	1.04%
2016-05-23	0	4.830	4.820	4.840	4.800	4.870	5,063,700	24,487,003	4.8358	3.876	3.868	3.884	3.852	3.908	6,310,725	3.8802	0.62%
2016-05-20	0	4.800	4.790	4.820	4.710	4.850	18,254,996	87,707,993	4.8046	3.852	3.843	3.868	3.779	3.892	22,750,608	3.8552	1.05%
2016-05-19	0	4.750	4.750	4.760	4.740	4.820	9,823,001	46,874,184	4.7719	3.811	3.811	3.819	3.803	3.868	12,242,087	3.8289	-0.63%
2016-05-18	0	4.780	4.770	4.800	4.750	4.870	10,023,766	48,121,846	4.8008	3.835	3.827	3.852	3.811	3.908	12,492,293	3.8521	-1.04%
2016-05-17	0	4.830	4.800	4.840	4.710	4.850	7,450,840	35,853,762	4.8120	3.876	3.852	3.884	3.779	3.892	9,285,739	3.8612	2.33%
2016-05-16	0	4.720	4.710	4.720	4.690	4.760	4,321,000	20,411,815	4.7239	3.787	3.779	3.787	3.763	3.819	5,385,122	3.7904	-0.42%
2016-05-13	0	4.740	4.720	4.740	4.690	4.750	7,095,124	33,518,567	4.7242	3.803	3.787	3.803	3.763	3.811	8,842,422	3.7907	-0.63%
2016-05-12	0	4.770	4.750	4.770	4.710	4.800	4,845,891	23,029,567	4.7524	3.827	3.811	3.827	3.779	3.852	6,039,276	3.8133	0.21%
2016-05-11	0	4.760	4.750	4.760	4.740	4.900	6,106,644	29,269,779	4.7931	3.819	3.811	3.819	3.803	3.932	7,610,512	3.8460	-1.86%
2016-05-10	0	4.850	4.840	4.850	4.760	4.950	6,748,551	32,529,347	4.8202	3.892	3.884	3.892	3.819	3.972	8,410,500	3.8677	0.21%
2016-05-09	0	4.840	4.820	4.840	4.810	4.870	3,227,998	15,629,486	4.8419	3.884	3.868	3.884	3.860	3.908	4,022,949	3.8851	-0.21%
2016-05-06	0	4.850	4.840	4.860	4.840	4.930	6,067,190	29,561,112	4.8723	3.892	3.884	3.900	3.884	3.956	7,561,341	3.9095	-2.02%
2016-05-05	0	4.950	4.940	4.950	4.930	5.000	9,021,447	44,667,668	4.9513	3.972	3.964	3.972	3.956	4.012	11,243,136	3.9729	-0.20%
2016-05-04	0	4.960	4.960	4.970	4.930	5.250	10,177,000	50,996,279	5.0109	3.980	3.980	3.988	3.956	4.213	12,683,264	4.0208	-2.17%
2016-05-03	0	5.070	5.050	5.070	5.000	5.200	10,665,432	54,530,324	5.1128	4.068	4.052	4.068	4.012	4.172	13,291,981	4.1025	-2.87%
2016-04-29	0	5.220	5.190	5.230	5.110	5.250	7,345,801	38,097,649	5.1863	4.189	4.164	4.197	4.100	4.213	9,154,833	4.1615	0.00%
2016-04-28	0	5.220	5.210	5.240	5.210	5.360	3,746,305	19,764,273	5.2757	4.189	4.180	4.205	4.180	4.301	4,668,898	4.2332	-0.95%
2016-04-27	0	5.270	5.270	5.280	5.260	5.370	3,038,309	16,128,106	5.3083	4.229	4.229	4.237	4.221	4.309	3,786,546	4.2593	-0.75%
2016-04-26	0	5.310	5.290	5.330	5.270	5.440	5,988,376	31,856,776	5.3198	4.261	4.245	4.277	4.229	4.365	7,463,118	4.2686	-1.67%
2016-04-25	0	5.400	5.390	5.410	5.350	5.420	5,111,385	27,457,139	5.3718	4.333	4.325	4.341	4.293	4.349	6,370,153	4.3103	0.19%
2016-04-22	0	5.390	5.380	5.390	5.300	5.460	6,748,123	36,240,303	5.3704	4.325	4.317	4.325	4.253	4.381	8,409,966	4.3092	-1.82%
2016-04-21	0	5.490	5.480	5.490	5.400	5.490	7,751,510	42,339,914	5.4622	4.405	4.397	4.405	4.333	4.405	9,660,455	4.3828	0.92%
2016-04-20	0	5.440	5.440	5.450	5.360	5.550	8,525,286	46,442,335	5.4476	4.365	4.365	4.373	4.301	4.453	10,624,787	4.3711	-1.09%
2016-04-19	0	5.500	5.500	5.510	5.420	5.510	4,348,703	23,792,819	5.4712	4.413	4.413	4.421	4.349	4.421	5,419,647	4.3901	0.92%
2016-04-18	0	5.450	5.450	5.470	5.410	5.480	3,933,713	21,405,833	5.4416	4.373	4.373	4.389	4.341	4.397	4,902,459	4.3663	-0.55%
2016-04-15	0	5.480	5.480	5.490	5.440	5.490	12,220,624	66,875,350	5.4723	4.397	4.397	4.405	4.365	4.405	15,230,166	4.3910	0.55%
2016-04-14	0	5.450	5.450	5.480	5.420	5.550	28,624,183	156,679,643	5.4737	4.373	4.373	4.397	4.349	4.453	35,673,388	4.3921	1.49%
2016-04-13	0	5.370	5.370	5.390	5.310	5.410	10,297,296	55,314,682	5.3718	4.309	4.309	4.325	4.261	4.341	12,833,185	4.3103	1.32%
2016-04-12	0	5.300	5.300	5.320	5.250	5.350	9,254,877	49,091,793	5.3044	4.253	4.253	4.269	4.213	4.293	11,534,052	4.2562	0.00%
2016-04-11	0	5.300	5.290	5.300	5.270	5.380	7,027,154	37,328,391	5.3120	4.253	4.245	4.253	4.229	4.317	8,757,713	4.2623	-1.30%
2016-04-08	0	5.370	5.370	5.390	5.310	5.420	6,570,878	35,326,303	5.3762	4.309	4.309	4.325	4.261	4.349	8,189,071	4.3138	-1.10%
2016-04-07	0	5.430	5.400	5.430	5.390	5.500	8,269,087	44,812,785	5.4193	4.357	4.333	4.357	4.325	4.413	10,305,494	4.3484	1.31%
2016-04-06	0	5.360	5.360	5.390	5.350	5.410	7,437,382	40,022,940	5.3813	4.301	4.301	4.325	4.293	4.341	9,268,967	4.3180	-0.19%
2016-04-05	0	5.370	5.350	5.380	5.290	5.470	14,833,254	79,592,719	5.3658	4.309	4.293	4.317	4.245	4.389	18,486,202	4.3055	-0.74%
2016-04-01	0	5.410	5.390	5.410	5.360	5.450	13,659,501	73,644,013	5.3914	4.341	4.325	4.341	4.301	4.373	17,023,392	4.3260	-2.35%
2016-03-31	0	5.540	5.510	5.520	5.450	5.580	9,126,873	50,308,584	5.5121	4.445	4.421	4.429	4.373	4.477	11,374,525	4.4229	0.54%
2016-03-30	0	5.510	5.490	5.520	5.420	5.570	13,972,552	76,837,063	5.4991	4.421	4.405	4.429	4.349	4.469	17,413,537	4.4125	2.04%
2016-03-29	0	5.400	5.380	5.400	5.120	5.420	13,155,419	69,885,269	5.3123	4.333	4.317	4.333	4.108	4.349	16,395,171	4.2626	3.85%
2016-03-24	0	5.200	5.200	5.210	5.190	5.300	5,591,816	29,249,820	5.2308	4.172	4.172	4.180	4.164	4.253	6,968,898	4.1972	-1.52%
2016-03-23	0	5.280	5.270	5.290	5.220	5.430	8,644,945	46,087,090	5.3311	4.237	4.229	4.245	4.189	4.357	10,773,914	4.2777	-1.49%
2016-03-22	0	5.360	5.330	5.360	5.250	5.370	12,240,980	65,264,476	5.3316	4.301	4.277	4.301	4.213	4.309	15,255,535	4.2781	1.52%
2016-03-21	0	5.280	5.270	5.280	5.230	5.500	13,012,013	69,951,804	5.3759	4.237	4.229	4.237	4.197	4.413	16,216,448	4.3136	-1.86%
2016-03-18	0	5.380	5.370	5.400	5.110	5.430	34,553,699	183,167,546	5.3010	4.317	4.309	4.333	4.100	4.357	43,063,151	4.2535	5.49%
2016-03-17	0	5.100	5.080	5.100	5.030	5.100	6,898,408	35,001,276	5.0738	4.092	4.076	4.092	4.036	4.092	8,597,261	4.0712	2.00%
2016-03-16	0	5.000	4.990	5.000	4.950	5.060	4,660,619	23,274,177	4.9938	4.012	4.004	4.012	3.972	4.060	5,808,378	4.0070	-1.19%
2016-03-15	0	5.060	5.050	5.080	5.040	5.100	4,228,000	21,417,620	5.0657	4.060	4.052	4.076	4.044	4.092	5,269,219	4.0647	-0.59%
2016-03-14	0	5.090	5.070	5.100	5.070	5.170	8,198,000	42,145,675	5.1410	4.084	4.068	4.092	4.068	4.148	10,216,901	4.1251	-0.20%
2016-03-11	0	5.100	5.090	5.110	4.970	5.150	6,351,982	32,330,518	5.0898	4.092	4.084	4.100	3.988	4.132	7,916,268	4.0841	1.19%
2016-03-10	0	5.040	5.030	5.040	5.000	5.120	7,621,200	38,680,297	5.0754	4.044	4.036	4.044	4.012	4.108	9,498,054	4.0724	0.00%
2016-03-09	0	5.040	5.030	5.060	4.900	5.080	9,559,695	47,870,659	5.0076	4.044	4.036	4.060	3.932	4.076	11,913,937	4.0180	0.60%
2016-03-08	0	5.010	5.000	5.020	4.920	5.080	5,774,745	28,810,343	4.9890	4.020	4.012	4.028	3.948	4.076	7,196,877	4.0032	-0.79%
2016-03-07	0	5.050	5.040	5.050	5.030	5.110	9,316,723	47,237,923	5.0702	4.052	4.044	4.052	4.036	4.100	11,611,129	4.0683	0.40%
2016-03-04	0	5.030	5.030	5.040	5.030	5.170	13,336,425	67,852,860	5.0878	4.036	4.036	4.044	4.036	4.148	16,620,753	4.0824	0.80%
2016-03-03	0	4.990	4.970	5.010	4.880	5.040	10,301,332	51,052,397	4.9559	4.004	3.988	4.020	3.916	4.044	12,838,215	3.9766	0.20%
2016-03-02	0	4.980	4.970	4.980	4.850	5.020	16,821,244	82,974,897	4.9327	3.996	3.988	3.996	3.892	4.028	20,963,769	3.9580	4.40%
2016-03-01	0	4.770	4.770	4.780	4.640	4.780	11,102,371	52,430,141	4.7224	3.827	3.827	3.835	3.723	3.835	13,836,524	3.7893	0.63%
2016-02-29	0	4.740	4.740	4.750	4.730	4.920	13,923,672	66,559,869	4.7803	3.803	3.803	3.811	3.795	3.948	17,352,619	3.8357	-1.46%
2016-02-26	0	4.810	4.810	4.830	4.770	4.900	13,837,843	66,598,916	4.8128	3.860	3.860	3.876	3.827	3.932	17,245,653	3.8618	0.63%
2016-02-25	0	4.780	4.780	4.790	4.750	5.040	24,893,866	121,111,267	4.8651	3.835	3.835	3.843	3.811	4.044	31,024,415	3.9037	-5.35%
2016-02-24	0	5.050	5.050	5.060	5.020	5.370	44,266,093	226,141,654	5.1087	4.052	4.052	4.060	4.028	4.309	55,167,391	4.0992	-9.82%
2016-02-23	0	5.600	5.580	5.610	5.560	5.720	7,139,000	40,259,955	5.6394	4.493	4.477	4.501	4.461	4.590	8,897,103	4.5251	0.00%
2016-02-22	0	5.600	5.590	5.610	5.450	5.620	6,059,049	33,580,154	5.5421	4.493	4.485	4.501	4.373	4.509	7,551,196	4.4470	1.82%
2016-02-19	0	5.500	5.480	5.500	5.480	5.600	7,421,785	40,950,781	5.5176	4.413	4.397	4.413	4.397	4.493	9,249,529	4.4273	-2.31%
2016-02-18	0	5.630	5.620	5.640	5.500	5.710	19,888,485	112,043,052	5.6336	4.517	4.509	4.526	4.413	4.582	24,786,372	4.5203	4.07%
2016-02-17	0	5.410	5.400	5.410	5.300	5.490	21,748,259	117,677,033	5.4109	4.341	4.333	4.341	4.253	4.405	27,104,148	4.3417	2.08%
2016-02-16	0	5.300	5.290	5.300	5.250	5.350	16,920,800	89,574,770	5.2938	4.253	4.245	4.253	4.213	4.293	21,087,842	4.2477	0.00%
2016-02-15	0	5.300	5.300	5.310	5.240	5.320	12,356,000	65,271,264	5.2826	4.253	4.253	4.261	4.205	4.269	15,398,881	4.2387	3.11%
2016-02-12	0	5.140	5.140	5.150	5.000	5.310	15,387,607	79,926,704	5.1942	4.124	4.124	4.132	4.012	4.261	19,177,074	4.1678	1.98%
2016-02-11	0	5.040	5.030	5.050	4.870	5.050	9,724,913	48,753,891	5.0133	4.044	4.036	4.052	3.908	4.052	12,119,843	4.0227	-1.56%
2016-02-05	0	5.120	5.110	5.140	5.100	5.180	6,758,464	34,688,971	5.1327	4.108	4.100	4.124	4.092	4.156	8,422,854	4.1184	0.20%
2016-02-04	0	5.110	5.100	5.120	5.000	5.200	7,219,385	37,057,454	5.1330	4.100	4.092	4.108	4.012	4.172	8,997,285	4.1187	2.82%
2016-02-03	0	4.970	4.950	4.990	4.860	4.990	8,561,536	42,192,042	4.9281	3.988	3.972	4.004	3.900	4.004	10,669,964	3.9543	-1.58%
2016-02-02	0	5.050	5.040	5.050	4.990	5.230	16,452,248	84,324,558	5.1254	4.052	4.044	4.052	4.004	4.197	20,503,901	4.1126	0.80%
2016-02-01	0	5.010	5.010	5.050	4.940	5.110	11,685,634	58,660,467	5.0199	4.020	4.020	4.052	3.964	4.100	14,563,425	4.0279	-1.57%
2016-01-29	0	5.090	5.090	5.100	4.900	5.100	17,378,000	87,785,127	5.0515	4.084	4.084	4.092	3.932	4.092	21,657,636	4.0533	4.09%
2016-01-28	0	4.890	4.890	4.900	4.740	5.050	15,335,554	75,710,550	4.9369	3.924	3.924	3.932	3.803	4.052	19,112,202	3.9614	3.60%
2016-01-27	0	4.720	4.710	4.720	4.560	4.770	7,951,062	37,346,385	4.6970	3.787	3.779	3.787	3.659	3.827	9,909,150	3.7689	4.42%
2016-01-26	0	4.520	4.490	4.520	4.460	4.730	10,670,100	48,744,671	4.5683	3.627	3.603	3.627	3.579	3.795	13,297,798	3.6656	-4.64%
2016-01-25	0	4.740	4.730	4.750	4.650	4.860	13,617,193	64,668,065	4.7490	3.803	3.795	3.811	3.731	3.900	16,970,665	3.8106	3.04%
2016-01-22	0	4.600	4.600	4.620	4.500	4.660	18,189,397	83,491,013	4.5901	3.691	3.691	3.707	3.611	3.739	22,668,854	3.6831	2.45%
2016-01-21	0	4.490	4.470	4.490	4.430	4.640	10,682,829	48,116,623	4.5041	3.603	3.587	3.603	3.555	3.723	13,313,662	3.6141	-1.75%
2016-01-20	0	4.570	4.560	4.570	4.480	4.750	16,958,034	77,366,938	4.5623	3.667	3.659	3.667	3.595	3.811	21,134,246	3.6607	-3.38%
2016-01-19	0	4.730	4.710	4.740	4.660	4.770	7,322,690	34,578,086	4.7220	3.795	3.779	3.803	3.739	3.827	9,126,030	3.7890	-0.42%
2016-01-18	0	4.750	4.750	4.760	4.550	4.850	14,960,829	70,929,857	4.7410	3.811	3.811	3.819	3.651	3.892	18,645,194	3.8042	3.26%
2016-01-15	0	4.600	4.590	4.600	4.590	4.720	11,881,280	55,233,290	4.6488	3.691	3.683	3.691	3.683	3.787	14,807,253	3.7302	-2.34%
2016-01-14	0	4.710	4.700	4.740	4.620	4.780	8,155,997	38,258,814	4.6909	3.779	3.771	3.803	3.707	3.835	10,164,554	3.7639	-1.26%
2016-01-13	0	4.770	4.750	4.780	4.750	4.920	14,015,501	67,842,765	4.8406	3.827	3.811	3.835	3.811	3.948	17,467,063	3.8840	-0.63%
2016-01-12	0	4.800	4.790	4.810	4.730	4.830	5,948,514	28,534,831	4.7970	3.852	3.843	3.860	3.795	3.876	7,413,439	3.8491	1.05%
2016-01-11	0	4.750	4.750	4.760	4.740	4.960	11,082,877	53,027,246	4.7846	3.811	3.811	3.819	3.803	3.980	13,812,229	3.8392	-4.23%
2016-01-08	0	4.960	4.950	4.970	4.910	5.050	10,309,061	51,167,688	4.9634	3.980	3.972	3.988	3.940	4.052	12,847,847	3.9826	-1.00%
2016-01-07	0	5.010	5.000	5.020	5.000	5.340	12,828,151	64,824,518	5.0533	4.020	4.012	4.028	4.012	4.285	15,987,307	4.0547	-5.29%
2016-01-06	0	5.290	5.290	5.300	5.230	5.440	8,225,723	43,687,500	5.3111	4.245	4.245	4.253	4.197	4.365	10,251,451	4.2616	-0.56%
2016-01-05	0	5.320	5.310	5.320	5.260	5.380	16,645,847	88,600,384	5.3227	4.269	4.261	4.269	4.221	4.317	20,745,178	4.2709	0.76%
2016-01-04	0	5.280	5.270	5.280	5.250	5.600	10,785,736	57,854,785	5.3640	4.237	4.229	4.237	4.213	4.493	13,441,912	4.3041	-4.52%
2015-12-31	0	5.530	5.510	5.550	5.400	5.560	4,248,846	23,327,312	5.4903	4.437	4.421	4.453	4.333	4.461	5,295,199	4.4054	2.41%
2015-12-30	0	5.400	5.390	5.400	5.380	5.490	11,916,807	64,511,652	5.4135	4.333	4.325	4.333	4.317	4.405	14,851,529	4.3438	-0.55%
2015-12-29	0	5.430	5.420	5.430	5.420	5.550	8,098,146	44,268,669	5.4665	4.357	4.349	4.357	4.349	4.453	10,092,456	4.3863	-1.99%
2015-12-28	0	5.540	5.530	5.540	5.500	5.630	6,310,000	35,034,840	5.5523	4.445	4.437	4.445	4.413	4.517	7,863,948	4.4551	-0.18%
2015-12-24	0	5.550	5.540	5.550	5.480	5.560	2,850,088	15,764,362	5.5312	4.453	4.445	4.453	4.397	4.461	3,551,972	4.4382	0.91%
2015-12-23	0	5.500	5.490	5.500	5.350	5.510	9,771,360	53,437,460	5.4688	4.413	4.405	4.413	4.293	4.421	12,177,728	4.3881	3.38%
2015-12-22	0	5.320	5.310	5.330	5.260	5.350	10,575,643	56,292,190	5.3228	4.269	4.261	4.277	4.221	4.293	13,180,080	4.2710	-0.19%
2015-12-21	0	5.330	5.330	5.340	5.230	5.380	10,856,539	57,686,416	5.3135	4.277	4.277	4.285	4.197	4.317	13,530,151	4.2635	0.19%
2015-12-18	0	5.320	5.290	5.350	5.300	5.430	16,046,807	86,051,882	5.3626	4.269	4.245	4.293	4.253	4.357	19,998,613	4.3029	-2.92%
2015-12-17	0	5.480	5.480	5.490	5.240	5.550	36,196,646	195,716,913	5.4070	4.397	4.397	4.405	4.205	4.453	45,110,702	4.3386	4.78%
2015-12-16	0	5.230	5.230	5.240	5.210	5.330	18,428,171	97,095,207	5.2688	4.197	4.197	4.205	4.180	4.277	22,966,430	4.2277	0.00%
2015-12-15	0	5.230	5.220	5.230	5.210	5.290	14,532,535	76,164,197	5.2409	4.197	4.189	4.197	4.180	4.245	18,111,426	4.2053	-1.13%
2015-12-14	0	5.290	5.290	5.320	5.290	5.380	14,495,052	77,131,984	5.3213	4.245	4.245	4.269	4.245	4.317	18,064,712	4.2698	-3.64%
2015-12-11	0	5.490	5.480	5.500	5.410	5.630	7,703,933	42,376,697	5.5007	4.405	4.397	4.413	4.341	4.517	9,601,161	4.4137	-2.83%
2015-12-10	0	5.650	5.630	5.670	5.640	5.750	4,627,700	26,366,796	5.6976	4.534	4.517	4.550	4.526	4.614	5,767,352	4.5717	-0.18%
2015-12-09	0	5.660	5.630	5.680	5.610	5.730	5,856,772	33,162,937	5.6623	4.542	4.517	4.558	4.501	4.598	7,299,104	4.5434	-0.18%
2015-12-08	0	5.670	5.670	5.690	5.660	5.770	9,197,392	52,289,817	5.6853	4.550	4.550	4.566	4.542	4.630	11,462,410	4.5619	-1.56%
2015-12-07	0	5.760	5.760	5.780	5.740	5.880	7,184,260	41,516,644	5.7788	4.622	4.622	4.638	4.606	4.718	8,953,509	4.6369	-1.71%
2015-12-04	0	5.860	5.850	5.890	5.830	5.980	6,268,000	36,978,084	5.8995	4.702	4.694	4.726	4.678	4.798	7,811,604	4.7337	-2.01%
2015-12-03	0	5.980	5.970	5.990	5.800	6.000	5,007,769	29,806,065	5.9520	4.798	4.790	4.806	4.654	4.814	6,241,020	4.7758	1.53%
2015-12-02	0	5.890	5.880	5.890	5.770	5.910	3,556,072	20,847,066	5.8624	4.726	4.718	4.726	4.630	4.742	4,431,817	4.7040	1.20%
2015-12-01	0	5.820	5.810	5.820	5.600	5.900	5,312,119	30,767,716	5.7920	4.670	4.662	4.670	4.493	4.734	6,620,321	4.6475	2.28%
2015-11-30	0	5.690	5.670	5.700	5.650	5.730	10,460,307	59,509,250	5.6891	4.566	4.550	4.574	4.534	4.598	13,036,340	4.5649	-0.35%
2015-11-27	0	5.710	5.710	5.720	5.660	5.820	10,436,893	59,769,574	5.7268	4.582	4.582	4.590	4.542	4.670	13,007,160	4.5951	-1.72%
2015-11-26	0	5.810	5.810	5.830	5.790	5.920	8,691,261	50,691,281	5.8324	4.662	4.662	4.678	4.646	4.750	10,831,636	4.6799	-1.19%
2015-11-25	0	5.880	5.860	5.880	5.830	5.920	5,248,644	30,867,758	5.8811	4.718	4.702	4.718	4.678	4.750	6,541,214	4.7190	-0.68%
2015-11-24	0	5.920	5.920	5.960	5.870	6.030	8,444,200	50,043,732	5.9264	4.750	4.750	4.782	4.710	4.838	10,523,732	4.7553	-1.50%
2015-11-23	0	6.010	6.000	6.010	5.990	6.100	4,012,690	24,172,469	6.0240	4.822	4.814	4.822	4.806	4.895	5,000,885	4.8336	-0.17%
2015-11-20	0	6.020	6.010	6.030	5.950	6.050	7,760,462	46,494,204	5.9912	4.830	4.822	4.838	4.774	4.854	9,671,611	4.8073	-0.66%
2015-11-19	0	6.060	6.050	6.060	5.960	6.150	9,763,343	58,814,996	6.0241	4.863	4.854	4.863	4.782	4.935	12,167,737	4.8337	-0.98%
2015-11-18	0	6.120	6.100	6.120	6.000	6.200	7,963,536	48,498,190	6.0900	4.911	4.895	4.911	4.814	4.975	9,924,696	4.8866	-1.45%
2015-11-17	0	6.210	6.210	6.220	6.120	6.230	10,318,582	63,894,267	6.1922	4.983	4.983	4.991	4.911	4.999	12,859,713	4.9686	0.65%
2015-11-16	0	6.170	6.150	6.170	6.070	6.270	6,160,765	37,871,832	6.1473	4.951	4.935	4.951	4.871	5.031	7,677,961	4.9325	-0.48%
2015-11-13	0	6.200	6.190	6.220	6.150	6.240	5,021,114	31,085,761	6.1910	4.975	4.967	4.991	4.935	5.007	6,257,651	4.9676	-0.64%
2015-11-12	0	6.240	6.230	6.270	6.120	6.310	9,116,321	56,711,245	6.2208	5.007	4.999	5.031	4.911	5.063	11,361,374	4.9916	0.81%
2015-11-11	0	6.190	6.170	6.190	6.110	6.230	12,432,310	76,620,906	6.1630	4.967	4.951	4.967	4.903	4.999	15,493,983	4.9452	-0.48%
2015-11-10	0	6.220	6.200	6.230	6.150	6.320	19,310,797	119,732,769	6.2003	4.991	4.975	4.999	4.935	5.071	24,066,418	4.9751	-2.51%
2015-11-09	0	6.380	6.350	6.390	6.350	6.470	9,144,790	58,428,254	6.3892	5.119	5.095	5.127	5.095	5.192	11,396,854	5.1267	-0.93%
2015-11-06	0	6.440	6.440	6.450	6.230	6.490	15,432,041	98,894,263	6.4084	5.167	5.167	5.175	4.999	5.208	19,232,451	5.1421	2.06%
2015-11-05	0	6.310	6.300	6.320	6.150	6.490	41,354,960	259,434,790	6.2734	5.063	5.055	5.071	4.935	5.208	51,539,341	5.0337	-3.66%
2015-11-04	0	6.550	6.540	6.560	6.490	6.650	15,196,246	99,450,220	6.5444	5.256	5.248	5.264	5.208	5.336	18,938,587	5.2512	-0.91%
2015-11-03	0	6.610	6.590	6.610	6.400	6.680	16,940,682	112,029,079	6.6130	5.304	5.288	5.304	5.135	5.360	21,112,621	5.3063	3.44%
2015-11-02	0	6.390	6.370	6.430	6.240	6.540	5,269,200	33,999,506	6.4525	5.127	5.111	5.159	5.007	5.248	6,566,833	5.1775	-1.24%
2015-10-30	0	6.470	6.460	6.470	6.280	6.490	5,017,585	32,391,051	6.4555	5.192	5.183	5.192	5.039	5.208	6,253,253	5.1799	1.41%
2015-10-29	0	6.380	6.380	6.390	6.360	6.470	8,755,760	56,312,777	6.4315	5.119	5.119	5.127	5.103	5.192	10,912,019	5.1606	-0.78%
2015-10-28	0	6.430	6.410	6.470	6.380	6.510	10,685,791	68,631,247	6.4227	5.159	5.143	5.192	5.119	5.224	13,317,354	5.1535	-1.08%
2015-10-27	0	6.500	6.480	6.510	6.380	6.580	9,028,085	58,435,227	6.4726	5.216	5.200	5.224	5.119	5.280	11,251,409	5.1936	-1.07%
2015-10-26	0	6.570	6.540	6.580	6.460	6.660	23,673,380	155,774,423	6.5802	5.272	5.248	5.280	5.183	5.344	29,503,363	5.2799	2.18%
2015-10-23	0	6.430	6.420	6.450	6.330	6.460	6,766,431	43,385,891	6.4119	5.159	5.151	5.175	5.079	5.183	8,432,783	5.1449	1.26%
2015-10-22	0	6.350	6.340	6.360	6.210	6.390	7,850,905	49,517,218	6.3072	5.095	5.087	5.103	4.983	5.127	9,784,327	5.0609	-0.16%
2015-10-20	0	6.360	6.350	6.360	6.190	6.390	17,103,888	107,476,558	6.2838	5.103	5.095	5.103	4.967	5.127	21,316,019	5.0421	-1.85%
2015-10-19	0	6.480	6.470	6.480	6.350	6.600	12,150,933	78,589,920	6.4678	5.200	5.192	5.200	5.095	5.296	15,143,312	5.1897	-2.70%
2015-10-16	0	6.660	6.650	6.680	6.620	6.850	15,304,773	102,053,426	6.6681	5.344	5.336	5.360	5.312	5.496	19,073,841	5.3504	-3.20%
2015-10-15	0	6.880	6.880	6.890	6.470	6.920	25,488,224	171,409,447	6.7250	5.520	5.520	5.529	5.192	5.553	31,765,144	5.3961	6.01%
2015-10-14	0	6.490	6.490	6.500	6.440	6.670	14,415,104	93,949,793	6.5175	5.208	5.208	5.216	5.167	5.352	17,965,075	5.2296	-2.41%
2015-10-13	0	6.650	6.630	6.660	6.570	6.850	18,119,720	121,884,948	6.7266	5.336	5.320	5.344	5.272	5.496	22,582,017	5.3974	2.31%
2015-10-12	0	6.500	6.490	6.510	6.360	6.760	20,661,040	135,201,688	6.5438	5.216	5.208	5.224	5.103	5.424	25,749,182	5.2507	-1.37%
2015-10-09	0	6.590	6.580	6.590	6.550	6.760	19,962,628	132,507,132	6.6378	5.288	5.280	5.288	5.256	5.424	24,878,774	5.3261	1.85%
2015-10-08	0	6.470	6.480	6.490	6.190	6.560	84,509,303	543,661,360	6.4332	5.192	5.200	5.208	4.967	5.264	105,321,195	5.1619	3.85%
2015-10-07	0	6.230	6.220	6.230	6.050	6.250	24,621,586	151,629,415	6.1584	4.999	4.991	4.999	4.854	5.015	30,685,082	4.9415	1.80%
2015-10-06	0	6.120	6.110	6.120	5.820	6.200	30,027,572	183,228,545	6.1020	4.911	4.903	4.911	4.670	4.975	37,422,386	4.8962	3.90%
2015-10-05	0	5.890	5.880	5.890	5.840	6.290	24,212,766	145,297,297	6.0009	4.726	4.718	4.726	4.686	5.047	30,175,582	4.8151	1.03%
2015-10-02	0	5.830	5.810	5.820	5.530	5.950	31,320,706	182,856,811	5.8382	4.678	4.662	4.670	4.437	4.774	39,033,977	4.6846	6.39%
2015-09-30	0	5.480	5.490	5.500	5.230	5.510	22,111,051	118,432,113	5.3562	4.397	4.405	4.413	4.197	4.421	27,556,283	4.2978	0.18%
2015-09-29	0	5.470	5.470	5.480	5.470	5.960	12,856,911	71,911,286	5.5932	4.389	4.389	4.397	4.389	4.782	16,023,150	4.4880	-6.81%
2015-09-25	0	5.870	5.870	5.890	5.800	5.970	10,898,292	64,156,945	5.8869	4.710	4.710	4.726	4.654	4.790	13,582,187	4.7236	0.51%
2015-09-24	0	5.840	5.810	5.850	5.720	5.950	13,538,647	78,517,981	5.7995	4.686	4.662	4.694	4.590	4.774	16,872,775	4.6535	-0.85%
2015-09-23	0	5.890	5.890	5.900	5.810	6.210	20,389,087	120,959,054	5.9325	4.726	4.726	4.734	4.662	4.983	25,410,256	4.7602	-5.76%
2015-09-22	0	6.250	6.250	6.270	6.240	6.520	10,399,605	65,994,932	6.3459	5.015	5.015	5.031	5.007	5.232	12,960,689	5.0919	-3.25%
2015-09-21	0	6.460	6.460	6.470	6.430	6.540	5,555,500	36,038,445	6.4870	5.183	5.183	5.192	5.159	5.248	6,923,639	5.2051	-1.67%
2015-09-18	0	6.570	6.560	6.590	6.500	6.650	15,393,573	101,243,887	6.5770	5.272	5.264	5.288	5.216	5.336	19,184,509	5.2774	-0.15%
2015-09-17	0	6.580	6.550	6.580	6.550	6.730	8,123,179	53,634,207	6.6026	5.280	5.256	5.280	5.256	5.400	10,123,654	5.2979	-0.15%
2015-09-16	0	6.590	6.560	6.570	6.470	6.640	7,691,471	50,553,252	6.5726	5.288	5.264	5.272	5.192	5.328	9,585,630	5.2739	2.01%
2015-09-15	0	6.460	6.450	6.460	6.300	6.550	11,612,928	74,843,629	6.4449	5.183	5.175	5.183	5.055	5.256	14,472,814	5.1713	0.94%
2015-09-14	0	6.400	6.390	6.400	6.380	6.600	8,850,373	56,829,003	6.4211	5.135	5.127	5.135	5.119	5.296	11,029,932	5.1523	-1.99%
2015-09-11	0	6.530	6.520	6.540	6.500	6.670	7,217,450	47,495,214	6.5806	5.240	5.232	5.248	5.216	5.352	8,994,873	5.2803	-2.68%
2015-09-10	0	6.710	6.670	6.740	6.620	6.770	5,946,122	39,883,327	6.7075	5.384	5.352	5.408	5.312	5.432	7,410,458	5.3820	-1.47%
2015-09-09	0	6.810	6.800	6.810	6.720	6.860	13,598,830	92,567,929	6.8071	5.464	5.456	5.464	5.392	5.504	16,947,779	5.4620	1.95%
2015-09-08	0	6.680	6.660	6.670	6.460	6.770	13,356,098	89,372,515	6.6915	5.360	5.344	5.352	5.183	5.432	16,645,270	5.3692	2.14%
2015-09-07	0	6.540	6.520	6.540	6.480	6.780	6,828,000	44,761,006	6.5555	5.248	5.232	5.248	5.200	5.440	8,509,514	5.2601	-1.65%
2015-09-04	0	6.650	6.650	6.660	6.460	6.780	15,493,649	102,369,768	6.6072	5.336	5.336	5.344	5.183	5.440	19,309,231	5.3016	2.94%
2015-09-02	0	6.460	6.460	6.480	6.400	6.640	13,305,078	86,463,741	6.4986	5.183	5.183	5.200	5.135	5.328	16,581,686	5.2144	-4.86%
2015-09-01	0	6.790	6.790	6.800	6.760	7.110	17,736,048	120,895,328	6.8164	5.448	5.448	5.456	5.424	5.705	22,103,860	5.4694	-3.14%
2015-08-31	0	7.010	7.000	7.010	6.990	7.380	13,489,876	95,052,983	7.0462	5.625	5.617	5.625	5.609	5.922	16,811,994	5.6539	-4.76%
2015-08-28	0	7.460	7.450	7.460	7.400	7.720	13,922,701	104,408,513	7.4992	5.906	5.898	5.906	5.858	6.111	17,587,162	5.9366	-0.13%
2015-08-27	0	7.470	7.380	7.480	6.970	7.480	16,166,506	118,325,520	7.3192	5.914	5.842	5.921	5.518	5.921	20,421,538	5.7942	7.17%
2015-08-26	0	6.970	6.970	7.030	6.920	7.350	17,215,989	121,572,884	7.0616	5.518	5.518	5.565	5.478	5.819	21,747,245	5.5903	-4.52%
2015-08-25	0	7.300	7.270	7.280	7.030	7.500	16,345,476	118,999,082	7.2802	5.779	5.755	5.763	5.565	5.937	20,647,613	5.7633	-0.27%
2015-08-24	0	7.320	7.310	7.320	7.240	7.630	13,466,424	98,927,617	7.3462	5.795	5.787	5.795	5.731	6.040	17,010,793	5.8156	-5.43%
2015-08-21	0	7.740	7.760	7.770	7.700	7.940	8,768,797	68,040,142	7.7593	6.127	6.143	6.151	6.096	6.286	11,076,748	6.1426	-1.40%
2015-08-20	0	7.850	7.830	7.850	7.800	8.030	10,858,820	85,314,591	7.8567	6.214	6.199	6.214	6.175	6.357	13,716,866	6.2197	-1.63%
2015-08-19	0	7.980	7.980	7.990	7.960	8.130	9,832,213	78,824,435	8.0170	6.317	6.317	6.325	6.301	6.436	12,420,056	6.3465	-0.62%
2015-08-18	0	8.030	8.030	8.050	8.020	8.380	9,598,056	77,934,517	8.1198	6.357	6.357	6.373	6.349	6.634	12,124,269	6.4280	-2.19%
2015-08-17	0	8.210	8.200	8.240	8.120	8.440	5,749,859	47,328,710	8.2313	6.499	6.491	6.523	6.428	6.681	7,263,224	6.5162	-1.68%
2015-08-14	0	8.350	8.340	8.350	8.220	8.380	10,490,749	87,538,489	8.3444	6.610	6.602	6.610	6.507	6.634	13,251,919	6.6057	0.97%
2015-08-13	0	8.270	8.280	8.290	8.200	8.800	26,701,872	224,109,161	8.3930	6.547	6.555	6.563	6.491	6.966	33,729,817	6.6442	-6.66%
2015-08-12	0	8.860	8.810	8.900	8.800	9.050	9,378,164	83,561,029	8.9102	7.014	6.974	7.046	6.966	7.164	11,846,501	7.0536	-1.66%
2015-08-11	0	9.010	9.010	9.030	8.930	9.380	9,202,567	84,338,226	9.1646	7.133	7.133	7.149	7.069	7.426	11,624,687	7.2551	-2.28%
2015-08-10	0	9.220	9.190	9.220	8.990	9.260	16,810,233	153,879,395	9.1539	7.299	7.275	7.299	7.117	7.331	21,234,694	7.2466	2.10%
2015-08-07	0	9.030	9.020	9.030	8.780	9.040	9,460,229	84,791,699	8.9630	7.149	7.141	7.149	6.951	7.156	11,950,165	7.0954	2.03%
2015-08-06	0	8.850	8.830	8.870	8.820	9.040	7,083,086	62,889,497	8.8788	7.006	6.990	7.022	6.982	7.156	8,947,357	7.0288	-1.45%
2015-08-05	0	8.980	8.970	8.980	8.700	9.050	6,621,039	59,393,402	8.9704	7.109	7.101	7.109	6.887	7.164	8,363,699	7.1013	1.24%
2015-08-04	0	8.870	8.830	8.880	8.690	8.970	6,032,534	53,271,224	8.8307	7.022	6.990	7.030	6.879	7.101	7,620,300	6.9907	1.37%
2015-08-03	0	8.750	8.740	8.750	8.700	9.040	5,145,512	45,473,695	8.8375	6.927	6.919	6.927	6.887	7.156	6,499,813	6.9962	-2.78%
2015-07-31	0	9.000	8.950	8.970	8.940	9.090	25,489,648	229,491,060	9.0033	7.125	7.085	7.101	7.077	7.196	32,198,535	7.1274	0.67%
2015-07-30	0	8.940	8.930	8.940	8.910	9.050	5,810,997	52,217,184	8.9859	7.077	7.069	7.077	7.054	7.164	7,340,454	7.1136	0.00%
2015-07-29	0	8.940	8.950	8.960	8.620	8.960	9,399,776	83,441,764	8.8770	7.077	7.085	7.093	6.824	7.093	11,873,801	7.0274	3.47%
2015-07-28	0	8.640	8.630	8.640	8.390	8.760	16,056,067	137,513,799	8.5646	6.840	6.832	6.840	6.642	6.935	20,282,031	6.7801	0.23%
2015-07-27	0	8.620	8.580	8.620	8.570	8.960	10,505,292	91,555,579	8.7152	6.824	6.792	6.824	6.784	7.093	13,270,290	6.8993	-3.58%
2015-07-24	0	8.940	8.920	8.950	8.900	9.150	6,729,930	60,584,863	9.0023	7.077	7.061	7.085	7.046	7.244	8,501,251	7.1266	-0.56%
2015-07-23	0	8.990	8.980	9.000	8.780	9.120	20,209,740	181,606,126	8.9861	7.117	7.109	7.125	6.951	7.220	25,528,953	7.1137	3.33%
2015-07-22	0	8.700	8.700	8.710	8.700	8.830	7,280,724	63,722,316	8.7522	6.887	6.887	6.895	6.887	6.990	9,197,014	6.9286	-1.58%
2015-07-21	0	8.840	8.840	8.850	8.740	8.920	8,099,747	71,504,581	8.8280	6.998	6.998	7.006	6.919	7.061	10,231,604	6.9886	-1.01%
2015-07-20	0	8.930	8.930	8.980	8.830	9.000	6,970,473	62,382,974	8.9496	7.069	7.069	7.109	6.990	7.125	8,805,105	7.0849	0.22%
2015-07-17	0	8.910	8.900	8.910	8.700	9.000	14,695,369	130,914,836	8.9086	7.054	7.046	7.054	6.887	7.125	18,563,197	7.0524	2.77%
2015-07-16	0	8.670	8.680	8.690	8.550	8.900	15,370,547	133,835,039	8.7072	6.864	6.871	6.879	6.769	7.046	19,416,082	6.8930	-1.48%
2015-07-15	0	8.800	8.790	8.800	8.780	9.120	25,557,156	227,033,607	8.8834	6.966	6.959	6.966	6.951	7.220	32,283,811	7.0324	-2.22%
2015-07-14	0	9.000	8.990	9.000	8.920	9.340	28,512,076	261,380,996	9.1674	7.125	7.117	7.125	7.061	7.394	36,016,467	7.2573	-1.32%
2015-07-13	0	9.120	9.110	9.120	8.740	9.210	17,928,486	161,723,054	9.0205	7.220	7.212	7.220	6.919	7.291	22,647,271	7.1410	1.79%
2015-07-10	0	8.960	8.960	8.970	8.470	8.990	15,481,162	136,871,506	8.8412	7.093	7.093	7.101	6.705	7.117	19,555,811	6.9990	6.67%
2015-07-09	0	8.400	8.390	8.400	7.930	8.530	13,810,699	114,847,816	8.3159	6.650	6.642	6.650	6.278	6.753	17,445,681	6.5832	4.48%
2015-07-08	0	8.040	8.020	8.040	7.920	8.500	21,732,908	176,566,480	8.1244	6.365	6.349	6.365	6.270	6.729	27,453,019	6.4316	-5.41%
2015-07-07	0	8.500	8.490	8.540	8.490	8.830	13,904,090	119,705,279	8.6094	6.729	6.721	6.761	6.721	6.990	17,563,653	6.8155	-1.51%
2015-07-06	0	8.630	8.600	8.640	8.430	9.000	16,909,740	145,088,920	8.5802	6.832	6.808	6.840	6.674	7.125	21,360,391	6.7924	-4.22%
2015-07-03	0	9.010	8.990	9.010	8.930	9.220	15,554,840	140,712,646	9.0462	7.133	7.117	7.133	7.069	7.299	19,648,881	7.1614	0.00%
2015-07-02	0	9.010	8.990	9.000	8.920	9.200	40,008,657	363,713,137	9.0909	7.133	7.117	7.125	7.061	7.283	50,538,953	7.1967	7.26%
2015-06-30	0	8.400	8.370	8.390	8.280	8.590	17,058,682	142,972,674	8.3812	6.650	6.626	6.642	6.555	6.800	21,548,535	6.6349	-0.59%
2015-06-29	0	8.450	8.450	8.460	8.360	8.800	18,726,183	159,023,658	8.4920	6.689	6.689	6.697	6.618	6.966	23,654,923	6.7226	-4.09%
2015-06-26	0	8.810	8.810	8.820	8.800	8.980	15,741,783	139,440,508	8.8580	6.974	6.974	6.982	6.966	7.109	19,885,027	7.0123	-2.11%
2015-06-25	0	9.000	8.990	9.010	8.990	9.270	18,116,567	164,035,643	9.0545	7.125	7.117	7.133	7.117	7.339	22,884,855	7.1679	-1.96%
2015-06-24	0	9.180	9.180	9.190	9.180	9.450	10,009,285	92,585,327	9.2499	7.267	7.267	7.275	7.267	7.481	12,643,733	7.3226	-0.22%
2015-06-23	0	9.200	9.190	9.200	9.180	9.550	16,309,674	151,314,405	9.2776	7.283	7.275	7.283	7.267	7.560	20,602,387	7.3445	-2.75%
2015-06-22	0	9.460	9.460	9.470	9.340	9.700	17,028,166	161,023,919	9.4563	7.489	7.489	7.497	7.394	7.679	21,509,987	7.4860	-1.46%
2015-06-19	0	10.22	10.18	10.24	10.14	10.34	15,274,083	156,563,619	10.250	7.600	7.570	7.615	7.540	7.689	20,540,314	7.6223	0.79%
2015-06-18	0	10.14	10.10	10.16	9.950	10.18	7,953,312	80,139,401	10.076	7.540	7.511	7.555	7.399	7.570	10,695,472	7.4928	2.11%
2015-06-17	0	9.930	9.910	9.970	9.830	10.04	10,346,229	102,825,289	9.9384	7.384	7.369	7.414	7.310	7.466	13,913,424	7.3904	0.20%
2015-06-16	0	9.910	9.910	9.920	9.770	9.930	6,977,500	68,709,760	9.8473	7.369	7.369	7.377	7.265	7.384	9,383,217	7.3226	0.92%
2015-06-15	0	9.820	9.820	9.840	9.700	9.930	7,955,426	78,119,275	9.8196	7.302	7.302	7.317	7.213	7.384	10,698,315	7.3020	-1.41%
2015-06-12	0	9.960	9.950	9.960	9.750	9.980	6,279,275	61,888,604	9.8560	7.406	7.399	7.406	7.250	7.421	8,444,257	7.3291	0.91%
2015-06-11	0	9.870	9.860	9.870	9.660	9.870	8,789,985	85,746,034	9.7550	7.339	7.332	7.339	7.183	7.339	11,820,615	7.2539	0.82%
2015-06-10	0	9.790	9.780	9.790	9.650	9.870	5,114,148	49,787,840	9.7353	7.280	7.273	7.280	7.176	7.339	6,877,415	7.2393	0.82%
2015-06-09	0	9.710	9.680	9.740	9.670	9.900	10,375,621	100,989,082	9.7333	7.221	7.198	7.243	7.191	7.362	13,952,950	7.2378	-0.92%
2015-06-08	0	9.800	9.800	9.810	9.750	10.02	9,349,423	92,216,272	9.8633	7.287	7.287	7.295	7.250	7.451	12,572,937	7.3345	-1.90%
2015-06-05	0	9.990	9.950	10.02	9.800	10.10	9,460,188	94,680,272	10.008	7.429	7.399	7.451	7.287	7.511	12,721,892	7.4423	0.40%
2015-06-04	0	9.950	9.950	9.970	9.520	9.980	14,773,000	145,551,991	9.8526	7.399	7.399	7.414	7.079	7.421	19,866,467	7.3265	4.19%
2015-06-03	0	9.550	9.530	9.550	9.500	9.790	16,045,007	153,668,518	9.5773	7.102	7.087	7.102	7.064	7.280	21,577,039	7.1219	-2.05%
2015-06-02	0	9.750	9.750	9.760	9.750	10.02	15,682,525	154,047,504	9.8229	7.250	7.250	7.258	7.250	7.451	21,089,580	7.3044	-1.91%
2015-06-01	0	9.940	9.930	9.940	9.910	10.04	15,205,207	151,295,713	9.9503	7.392	7.384	7.392	7.369	7.466	20,447,691	7.3992	0.10%
2015-05-29	0	9.930	9.910	9.920	9.910	10.08	16,813,389	167,706,883	9.9746	7.384	7.369	7.377	7.369	7.496	22,610,345	7.4173	-0.40%
2015-05-28	0	9.970	9.970	9.980	9.970	10.16	22,124,064	221,622,075	10.017	7.414	7.414	7.421	7.414	7.555	29,752,046	7.4490	-1.09%
2015-05-27	0	10.08	10.08	10.12	10.02	10.20	9,514,008	96,080,803	10.099	7.496	7.496	7.525	7.451	7.585	12,794,268	7.5097	-0.98%
2015-05-26	0	10.18	10.18	10.20	10.16	10.36	8,384,083	85,948,338	10.251	7.570	7.570	7.585	7.555	7.704	11,274,765	7.6231	-0.20%
2015-05-22	0	10.20	10.18	10.20	10.18	10.38	9,818,616	101,149,661	10.302	7.585	7.570	7.585	7.570	7.719	13,203,899	7.6606	-0.78%
2015-05-21	0	10.28	10.26	10.28	10.08	10.30	5,330,258	54,342,659	10.195	7.644	7.629	7.644	7.496	7.659	7,168,036	7.5812	0.78%
2015-05-20	0	10.20	10.14	10.20	10.08	10.26	7,406,768	75,143,813	10.145	7.585	7.540	7.585	7.496	7.629	9,960,489	7.5442	-0.39%
2015-05-19	0	10.24	10.22	10.26	10.18	10.32	13,748,355	140,936,855	10.251	7.615	7.600	7.629	7.570	7.674	18,488,542	7.6229	-0.19%
2015-05-18	0	10.26	10.24	10.26	10.20	10.38	6,438,584	66,091,879	10.265	7.629	7.615	7.629	7.585	7.719	8,658,493	7.6332	0.00%
2015-05-15	0	10.26	10.28	10.30	10.14	10.36	7,174,445	73,591,515	10.258	7.629	7.644	7.659	7.540	7.704	9,648,066	7.6276	0.00%
2015-05-14	0	10.26	10.24	10.26	10.22	10.34	8,978,463	92,300,188	10.280	7.629	7.615	7.629	7.600	7.689	12,074,077	7.6445	0.39%
2015-05-13	0	10.22	10.22	10.28	10.10	10.30	7,006,678	71,658,394	10.227	7.600	7.600	7.644	7.511	7.659	9,422,455	7.6051	0.79%
2015-05-12	0	10.14	10.14	10.16	10.04	10.16	7,968,557	80,678,151	10.125	7.540	7.540	7.555	7.466	7.555	10,715,973	7.5288	-0.20%
2015-05-11	0	10.16	10.16	10.18	9.980	10.26	11,664,999	118,067,088	10.122	7.555	7.555	7.570	7.421	7.629	15,686,882	7.5265	0.99%
2015-05-08	0	10.06	10.02	10.04	9.910	10.12	12,639,950	126,421,924	10.002	7.481	7.451	7.466	7.369	7.525	16,997,979	7.4375	1.62%
2015-05-07	0	9.900	9.900	9.910	9.870	10.08	9,765,209	96,852,959	9.9182	7.362	7.362	7.369	7.339	7.496	13,132,079	7.3753	-1.20%
2015-05-06	0	10.02	10.00	10.02	9.960	10.20	9,744,649	97,945,379	10.051	7.451	7.436	7.451	7.406	7.585	13,104,430	7.4742	-0.60%
2015-05-05	0	10.08	10.08	10.10	9.950	10.26	14,104,687	142,501,932	10.103	7.496	7.496	7.511	7.399	7.629	18,967,731	7.5129	-0.98%
2015-05-04	0	10.18	10.16	10.18	9.850	10.18	17,329,194	173,595,631	10.018	7.570	7.555	7.570	7.325	7.570	23,303,991	7.4492	3.14%
2015-04-30	0	9.870	9.860	9.870	9.750	9.950	12,133,477	119,505,200	9.8492	7.339	7.332	7.339	7.250	7.399	16,316,883	7.3240	-0.80%
2015-04-29	0	9.950	9.940	9.950	9.750	10.14	19,452,105	193,155,237	9.9298	7.399	7.392	7.399	7.250	7.540	26,158,843	7.3839	-2.07%
2015-04-28	0	10.16	10.14	10.16	10.10	10.42	11,022,342	111,995,259	10.161	7.555	7.540	7.555	7.511	7.748	14,822,649	7.5557	-2.12%
2015-04-27	0	10.38	10.36	10.40	10.28	10.48	13,115,743	135,944,934	10.365	7.719	7.704	7.734	7.644	7.793	17,637,817	7.7076	1.76%
2015-04-24	0	10.20	10.18	10.20	9.690	10.24	17,823,979	180,072,259	10.103	7.585	7.570	7.585	7.206	7.615	23,969,369	7.5126	4.62%
2015-04-23	0	9.750	9.710	9.720	9.500	9.890	27,767,234	268,048,442	9.6534	7.250	7.221	7.228	7.064	7.354	37,340,880	7.1784	-1.02%
2015-04-22	0	9.850	9.830	9.850	9.750	10.18	31,042,310	307,633,447	9.9101	7.325	7.310	7.325	7.250	7.570	41,745,144	7.3693	-2.48%
2015-04-21	0	10.10	10.12	10.14	10.02	10.16	25,235,542	254,720,057	10.094	7.511	7.525	7.540	7.451	7.555	33,936,306	7.5058	0.40%
2015-04-20	0	10.06	10.02	10.06	10.02	10.38	14,535,386	147,368,462	10.139	7.481	7.451	7.481	7.451	7.719	19,546,927	7.5392	-2.14%
2015-04-17	0	10.28	10.26	10.30	10.24	10.44	10,697,333	110,030,429	10.286	7.644	7.629	7.659	7.615	7.763	14,385,582	7.6487	-0.77%
2015-04-16	0	10.36	10.36	10.38	10.24	10.48	19,883,451	205,865,063	10.354	7.704	7.704	7.719	7.615	7.793	26,738,910	7.6991	1.37%
2015-04-15	0	10.22	10.22	10.24	10.20	10.60	13,267,417	137,230,308	10.343	7.600	7.600	7.615	7.585	7.882	17,841,785	7.6915	-2.48%
2015-04-14	0	10.48	10.48	10.50	10.48	11.20	20,321,496	218,686,669	10.761	7.793	7.793	7.808	7.793	8.328	27,327,985	8.0023	-5.42%
2015-04-13	0	11.08	11.08	11.14	11.06	11.58	21,767,118	243,514,967	11.187	8.239	8.239	8.284	8.224	8.611	29,272,032	8.3190	-3.15%
2015-04-10	0	11.44	11.44	11.48	11.26	11.80	15,995,050	183,047,972	11.444	8.507	8.507	8.537	8.373	8.775	21,509,858	8.5100	-0.35%
2015-04-09	0	11.48	11.44	11.48	10.96	12.20	43,406,114	497,132,173	11.453	8.537	8.507	8.537	8.150	9.072	58,371,767	8.5167	5.13%
2015-04-08	0	10.92	10.90	10.92	10.50	11.18	25,757,683	279,934,711	10.868	8.120	8.105	8.120	7.808	8.314	34,638,472	8.0816	4.60%
2015-04-02	0	10.44	10.42	10.44	10.30	10.80	11,570,004	120,912,957	10.451	7.763	7.748	7.763	7.659	8.031	15,559,135	7.7712	0.19%
2015-04-01	0	10.42	10.38	10.44	10.06	10.44	7,453,507	76,720,742	10.293	7.748	7.719	7.763	7.481	7.763	10,023,343	7.6542	2.76%
2015-03-31	0	10.14	10.12	10.14	10.12	10.60	5,659,709	58,271,468	10.296	7.540	7.525	7.540	7.525	7.882	7,611,076	7.6561	-1.93%
2015-03-30	0	10.34	10.32	10.36	10.14	10.42	6,609,299	68,042,279	10.295	7.689	7.674	7.704	7.540	7.748	8,888,067	7.6555	1.77%
2015-03-27	0	10.16	10.10	10.18	9.960	10.28	4,787,274	48,411,053	10.112	7.555	7.511	7.570	7.406	7.644	6,437,841	7.5198	-0.59%
2015-03-26	0	10.22	10.20	10.24	9.920	10.28	4,942,176	50,417,448	10.202	7.600	7.585	7.615	7.377	7.644	6,646,150	7.5860	0.99%
2015-03-25	0	10.12	10.10	10.16	10.06	10.22	5,170,070	52,407,740	10.137	7.525	7.511	7.555	7.481	7.600	6,952,618	7.5378	-0.59%
2015-03-24	0	10.18	10.16	10.18	10.04	10.28	7,072,157	71,845,234	10.159	7.570	7.555	7.570	7.466	7.644	9,510,510	7.5543	0.59%
2015-03-23	0	10.12	10.10	10.12	9.980	10.20	8,992,487	90,546,728	10.069	7.525	7.511	7.525	7.421	7.585	12,092,936	7.4876	0.80%
2015-03-20	0	10.04	10.04	10.12	9.730	10.12	27,751,166	276,844,234	9.9759	7.466	7.466	7.525	7.235	7.525	37,319,272	7.4183	1.52%
2015-03-19	0	9.890	9.890	9.900	9.650	9.970	12,667,880	124,949,062	9.8635	7.354	7.354	7.362	7.176	7.414	17,035,539	7.3346	2.70%
2015-03-18	0	9.630	9.610	9.630	9.300	9.690	8,558,426	81,732,693	9.5500	7.161	7.146	7.161	6.916	7.206	11,509,218	7.1015	3.22%
2015-03-17	0	9.330	9.280	9.330	9.200	9.640	12,038,594	112,219,006	9.3216	6.938	6.901	6.938	6.841	7.168	16,189,286	6.9317	-2.10%
2015-03-16	0	9.530	9.520	9.540	9.450	9.650	15,093,216	143,833,098	9.5297	7.087	7.079	7.094	7.027	7.176	20,297,087	7.0864	-2.66%
2015-03-13	0	9.790	9.790	9.840	9.730	10.10	11,879,084	116,898,525	9.8407	7.280	7.280	7.317	7.235	7.511	15,974,780	7.3177	-1.71%
2015-03-12	0	9.960	9.950	9.970	9.620	10.04	10,700,704	105,023,995	9.8147	7.406	7.399	7.414	7.154	7.466	14,390,116	7.2983	2.05%
2015-03-11	0	9.760	9.780	9.800	9.710	10.10	14,562,762	142,489,107	9.7845	7.258	7.273	7.287	7.221	7.511	19,583,742	7.2759	-1.91%
2015-03-10	0	9.950	9.950	9.960	9.940	10.30	16,093,959	160,976,564	10.002	7.399	7.399	7.406	7.392	7.659	21,642,869	7.4379	-3.21%
2015-03-09	0	10.28	10.24	10.30	10.16	10.42	9,813,306	100,849,859	10.277	7.644	7.615	7.659	7.555	7.748	13,196,759	7.6420	-1.15%
2015-03-06	0	10.40	10.38	10.40	10.36	10.62	16,636,338	174,422,387	10.484	7.734	7.719	7.734	7.704	7.897	22,372,250	7.7964	-2.07%
2015-03-05	0	10.62	10.60	10.62	10.52	10.84	14,583,647	154,870,871	10.620	7.897	7.882	7.897	7.823	8.061	19,611,828	7.8968	-1.85%
2015-03-04	0	10.82	10.80	10.82	10.80	11.22	12,716,660	138,944,424	10.926	8.046	8.031	8.046	8.031	8.343	17,101,137	8.1249	-3.74%
2015-03-03	0	11.24	11.24	11.26	11.18	11.44	10,959,356	123,468,983	11.266	8.358	8.358	8.373	8.314	8.507	14,737,946	8.3776	0.36%
2015-03-02	0	11.20	11.16	11.20	11.10	11.24	9,424,489	105,175,686	11.160	8.328	8.299	8.328	8.254	8.358	12,673,884	8.2986	-0.18%
2015-02-27	0	11.22	11.20	11.26	11.12	11.30	10,245,038	114,987,211	11.224	8.343	8.328	8.373	8.269	8.403	13,777,344	8.3461	1.26%
2015-02-26	0	11.08	11.04	11.10	10.90	11.16	16,029,071	176,427,282	11.007	8.239	8.210	8.254	8.105	8.299	21,555,608	8.1848	-0.36%
2015-02-25	0	11.12	11.10	11.12	10.84	11.58	21,764,774	240,830,637	11.065	8.269	8.254	8.269	8.061	8.611	29,268,879	8.2282	-5.12%
2015-02-24	0	11.72	11.66	11.74	11.64	12.20	7,097,909	83,819,135	11.809	8.715	8.671	8.730	8.656	9.072	9,545,141	8.7813	-2.33%
2015-02-23	0	12.00	11.98	12.02	11.70	12.24	6,779,615	81,227,473	11.981	8.923	8.909	8.938	8.700	9.102	9,117,105	8.9093	0.33%
2015-02-18	0	11.96	11.96	11.98	11.82	11.98	2,421,216	28,852,352	11.917	8.894	8.894	8.909	8.790	8.909	3,256,008	8.8613	1.01%
2015-02-17	0	11.84	11.84	11.86	11.82	12.04	6,003,950	71,714,312	11.945	8.804	8.804	8.819	8.790	8.953	8,074,005	8.8821	-0.50%
2015-02-16	0	11.90	11.88	11.90	11.52	11.90	7,013,718	82,781,037	11.803	8.849	8.834	8.849	8.566	8.849	9,431,923	8.7767	2.23%
2015-02-13	0	11.64	11.60	11.62	11.24	11.64	7,406,122	84,650,724	11.430	8.656	8.626	8.641	8.358	8.656	9,959,621	8.4994	3.74%
2015-02-12	0	11.22	11.22	11.28	11.22	11.76	8,737,608	98,903,524	11.319	8.343	8.343	8.388	8.343	8.745	11,750,179	8.4172	-3.28%
2015-02-11	0	11.60	11.58	11.60	11.38	11.66	6,260,216	72,232,543	11.538	8.626	8.611	8.626	8.462	8.671	8,418,627	8.5801	2.11%
2015-02-10	0	11.36	11.34	11.38	11.04	11.48	11,749,373	132,463,036	11.274	8.447	8.433	8.462	8.210	8.537	15,800,347	8.3836	0.18%
2015-02-09	0	11.34	11.34	11.40	11.20	11.42	6,145,569	69,773,924	11.354	8.433	8.433	8.477	8.328	8.492	8,264,451	8.4427	0.00%
2015-02-06	0	11.34	11.34	11.38	11.06	11.42	11,375,425	128,237,115	11.273	8.433	8.433	8.462	8.224	8.492	15,297,468	8.3829	1.43%
2015-02-05	0	11.18	11.18	11.20	11.10	11.44	6,141,708	68,893,753	11.217	8.314	8.314	8.328	8.254	8.507	8,259,259	8.3414	-0.53%
2015-02-04	0	11.24	11.24	11.28	11.02	11.50	6,600,738	73,745,538	11.172	8.358	8.358	8.388	8.195	8.552	8,876,555	8.3079	-0.18%
2015-02-03	0	11.26	11.26	11.32	11.14	11.38	7,408,093	83,340,875	11.250	8.373	8.373	8.418	8.284	8.462	9,962,271	8.3657	0.18%
2015-02-02	0	11.24	11.20	11.24	11.12	11.44	7,741,746	87,442,369	11.295	8.358	8.328	8.358	8.269	8.507	10,410,962	8.3991	-1.75%
2015-01-30	0	11.44	11.38	11.42	11.36	12.00	21,431,816	247,990,698	11.571	8.507	8.462	8.492	8.447	8.923	28,821,123	8.6045	-4.03%
2015-01-29	0	11.92	11.84	11.92	11.56	11.96	7,690,976	90,985,019	11.830	8.864	8.804	8.864	8.596	8.894	10,342,687	8.7970	0.51%
2015-01-28	0	11.86	11.84	11.86	11.66	11.96	8,725,620	103,187,365	11.826	8.819	8.804	8.819	8.671	8.894	11,734,058	8.7938	-0.67%
2015-01-27	0	11.94	11.94	11.96	11.34	12.04	20,038,170	235,496,163	11.752	8.879	8.879	8.894	8.433	8.953	26,946,973	8.7392	5.11%
2015-01-26	0	11.36	11.34	11.38	11.08	11.42	9,737,636	110,322,559	11.330	8.447	8.433	8.462	8.239	8.492	13,094,999	8.4248	2.53%
2015-01-23	0	11.08	11.04	11.10	10.98	11.50	13,365,125	148,594,806	11.118	8.239	8.210	8.254	8.165	8.552	17,973,181	8.2676	-2.81%
2015-01-22	0	11.40	11.34	11.44	11.18	11.80	15,487,816	175,357,379	11.322	8.477	8.433	8.507	8.314	8.775	20,827,738	8.4194	3.26%
2015-01-21	0	11.04	10.98	11.00	10.86	11.08	10,505,589	115,339,395	10.979	8.210	8.165	8.180	8.076	8.239	14,127,728	8.1640	2.99%
2015-01-20	0	10.72	10.72	10.80	10.62	10.90	10,866,515	116,622,440	10.732	7.972	7.972	8.031	7.897	8.105	14,613,095	7.9807	0.00%
2015-01-19	0	10.72	10.68	10.76	10.68	11.34	16,420,354	177,189,182	10.791	7.972	7.942	8.001	7.942	8.433	22,081,799	8.0242	-5.47%
2015-01-16	0	11.34	11.34	11.38	11.30	11.80	12,274,979	140,672,491	11.460	8.433	8.433	8.462	8.403	8.775	16,507,173	8.5219	-4.06%
2015-01-15	0	11.82	11.78	11.80	11.78	11.94	6,709,358	79,496,687	11.849	8.790	8.760	8.775	8.760	8.879	9,022,625	8.8108	-0.34%
2015-01-14	0	11.86	11.84	11.88	11.84	12.10	5,826,312	69,505,600	11.930	8.819	8.804	8.834	8.804	8.998	7,835,120	8.8710	-0.84%
2015-01-13	0	11.96	11.92	11.98	11.52	11.98	4,595,786	54,657,261	11.893	8.894	8.864	8.909	8.566	8.909	6,180,331	8.8437	2.57%
2015-01-12	0	11.66	11.66	11.70	11.60	11.86	6,305,118	73,721,505	11.692	8.671	8.671	8.700	8.626	8.819	8,479,010	8.6946	0.34%
2015-01-09	0	11.62	11.62	11.64	11.62	12.20	9,655,326	114,287,788	11.837	8.641	8.641	8.656	8.641	9.072	12,984,310	8.8020	-2.52%
2015-01-08	0	11.92	11.90	11.94	11.72	12.20	11,936,230	142,310,334	11.923	8.864	8.849	8.879	8.715	9.072	16,051,629	8.8658	0.85%
2015-01-07	0	11.82	11.82	11.88	11.34	11.86	10,678,831	124,085,769	11.620	8.790	8.790	8.834	8.433	8.819	14,360,701	8.6406	1.72%
2015-01-06	0	11.62	11.60	11.66	11.54	12.08	17,901,517	209,821,831	11.721	8.641	8.626	8.671	8.581	8.983	24,073,640	8.7158	-3.81%
2015-01-05	0	12.08	12.08	12.10	12.02	12.32	4,805,340	58,265,012	12.125	8.983	8.983	8.998	8.938	9.161	6,462,135	9.0164	0.33%
2015-01-02	0	12.04	11.98	12.00	12.00	12.38	3,543,300	42,991,974	12.133	8.953	8.909	8.923	8.923	9.206	4,764,967	9.0225	-2.59%
2014-12-31	0	12.36	12.30	12.38	12.10	12.48	3,878,190	47,450,077	12.235	9.191	9.146	9.206	8.998	9.280	5,215,321	9.0982	-0.16%
2014-12-30	0	12.38	12.38	12.42	12.38	12.58	6,100,608	76,024,173	12.462	9.206	9.206	9.236	9.206	9.355	8,203,989	9.2667	0.65%
2014-12-29	0	12.30	12.28	12.30	12.26	12.50	6,883,775	85,412,901	12.408	9.146	9.132	9.146	9.117	9.295	9,257,178	9.2267	0.33%
2014-12-24	0	12.26	12.20	12.28	12.02	12.32	11,921,838	145,251,574	12.184	9.117	9.072	9.132	8.938	9.161	16,032,275	9.0599	0.82%
2014-12-23	0	12.16	12.12	12.16	12.02	12.24	5,647,239	68,540,755	12.137	9.042	9.013	9.042	8.938	9.102	7,594,306	9.0253	-0.33%
2014-12-22	0	12.20	12.18	12.20	12.18	12.40	5,180,536	63,387,655	12.236	9.072	9.057	9.072	9.057	9.221	6,966,692	9.0987	-1.45%
2014-12-19	0	12.38	12.32	12.42	12.02	12.50	11,320,200	138,786,478	12.260	9.206	9.161	9.236	8.938	9.295	15,223,203	9.1168	3.86%
2014-12-18	0	11.92	11.86	11.94	11.66	12.02	12,167,045	144,170,634	11.849	8.864	8.819	8.879	8.671	8.938	16,362,025	8.8113	3.11%
2014-12-17	0	11.56	11.54	11.56	11.54	12.50	17,960,581	211,083,512	11.753	8.596	8.581	8.596	8.581	9.295	24,153,069	8.7394	-6.17%
2014-12-16	0	12.32	12.30	12.32	12.10	13.16	20,088,018	250,078,922	12.449	9.161	9.146	9.161	8.998	9.786	27,014,008	9.2574	-6.10%
2014-12-15	0	13.12	13.10	13.14	13.06	13.48	6,360,010	83,683,867	13.158	9.756	9.741	9.771	9.712	10.02	8,552,828	9.7844	-2.09%
2014-12-12	0	13.40	13.36	13.44	13.08	13.48	4,600,110	61,674,952	13.407	9.964	9.935	9.994	9.726	10.02	6,186,146	9.9699	1.52%
2014-12-11	0	13.20	13.18	13.26	13.06	13.36	5,307,208	70,089,060	13.206	9.816	9.801	9.860	9.712	9.935	7,137,039	9.8205	-1.79%
2014-12-10	0	13.44	13.38	13.44	12.88	13.50	6,057,600	80,663,040	13.316	9.994	9.950	9.994	9.578	10.04	8,146,152	9.9020	3.54%
2014-12-09	0	12.98	12.96	13.00	12.88	13.40	9,968,483	129,512,322	12.992	9.652	9.637	9.667	9.578	9.964	13,405,438	9.6612	-2.26%
2014-12-08	0	13.28	13.22	13.32	13.18	13.94	11,662,168	157,273,556	13.486	9.875	9.831	9.905	9.801	10.37	15,683,075	10.028	-2.92%
2014-12-05	0	13.68	13.66	13.70	13.62	14.26	13,390,725	185,053,260	13.820	10.17	10.16	10.19	10.13	10.60	18,007,608	10.276	-1.87%
2014-12-04	0	13.94	13.90	13.94	13.70	14.44	17,759,442	251,815,987	14.179	10.37	10.34	10.37	10.19	10.74	23,882,580	10.544	-1.83%
2014-12-03	0	14.20	14.20	14.22	14.18	15.30	12,457,502	180,766,672	14.511	10.56	10.56	10.57	10.54	11.38	16,752,626	10.790	-5.84%
2014-12-02	0	15.08	15.02	15.08	15.00	15.24	4,185,610	63,068,744	15.068	11.21	11.17	11.21	11.15	11.33	5,628,734	11.205	-1.05%
2014-12-01	0	15.24	15.20	15.26	15.16	15.44	3,887,763	59,278,988	15.248	11.33	11.30	11.35	11.27	11.48	5,228,194	11.338	-1.04%
2014-11-28	0	15.40	15.34	15.40	15.32	15.54	4,578,000	70,452,640	15.389	11.45	11.41	11.45	11.39	11.56	6,156,413	11.444	-1.16%
2014-11-27	0	15.58	15.56	15.60	15.40	15.68	3,831,301	59,303,397	15.479	11.59	11.57	11.60	11.45	11.66	5,152,265	11.510	-0.13%
2014-11-26	0	15.60	15.58	15.60	15.36	15.70	5,980,543	93,013,949	15.553	11.60	11.59	11.60	11.42	11.67	8,042,527	11.565	-0.26%
2014-11-25	0	15.64	15.64	15.68	15.54	15.84	5,115,174	80,102,879	15.660	11.63	11.63	11.66	11.56	11.78	6,878,795	11.645	-0.13%
2014-11-24	0	15.66	15.62	15.66	15.62	15.98	4,752,769	74,724,484	15.722	11.65	11.62	11.65	11.62	11.88	6,391,439	11.691	1.29%
2014-11-21	0	15.46	15.48	15.50	15.10	15.50	6,710,067	102,652,428	15.298	11.50	11.51	11.53	11.23	11.53	9,023,578	11.376	1.44%
2014-11-20	0	15.24	15.18	15.24	15.10	15.40	9,652,993	146,765,889	15.204	11.33	11.29	11.33	11.23	11.45	12,981,173	11.306	-0.78%
2014-11-19	0	15.36	15.38	15.40	15.28	15.56	6,164,004	94,863,006	15.390	11.42	11.44	11.45	11.36	11.57	8,289,242	11.444	-0.39%
2014-11-18	0	15.42	15.40	15.46	15.24	15.54	8,535,253	131,151,384	15.366	11.47	11.45	11.50	11.33	11.56	11,478,056	11.426	-0.52%
2014-11-17	0	15.50	15.50	15.56	15.50	16.06	12,379,000	195,875,557	15.823	11.53	11.53	11.57	11.53	11.94	16,647,058	11.766	-0.26%
2014-11-14	0	15.54	15.50	15.52	15.38	15.62	8,280,564	128,527,184	15.522	11.56	11.53	11.54	11.44	11.62	11,135,555	11.542	1.97%
2014-11-13	0	15.24	15.22	15.26	14.94	15.26	13,307,397	200,755,336	15.086	11.33	11.32	11.35	11.11	11.35	17,895,550	11.218	0.13%
2014-11-12	0	15.22	15.20	15.22	15.00	15.28	8,790,655	133,139,873	15.146	11.32	11.30	11.32	11.15	11.36	11,821,516	11.263	1.20%
2014-11-11	0	15.04	15.04	15.06	14.82	15.32	17,142,022	257,914,184	15.046	11.18	11.18	11.20	11.02	11.39	23,052,285	11.188	-1.96%
2014-11-10	0	15.34	15.34	15.38	15.10	15.50	6,405,000	98,116,488	15.319	11.41	11.41	11.44	11.23	11.53	8,613,330	11.391	1.46%
2014-11-07	0	15.12	15.14	15.16	14.56	15.16	10,888,172	161,360,961	14.820	11.24	11.26	11.27	10.83	11.27	14,642,219	11.020	0.53%
2014-11-06	0	15.04	15.02	15.04	15.00	15.58	9,310,635	140,467,298	15.087	11.18	11.17	11.18	11.15	11.59	12,520,776	11.219	-3.59%
2014-11-05	0	15.60	15.60	15.62	15.44	15.86	12,091,200	188,555,192	15.594	11.60	11.60	11.62	11.48	11.79	16,260,030	11.596	-2.86%
2014-11-04	0	16.06	16.06	16.08	15.90	16.56	9,914,745	161,249,842	16.264	11.94	11.94	11.96	11.82	12.31	13,333,172	12.094	-2.31%
2014-11-03	0	16.44	16.40	16.44	16.40	17.00	4,984,523	82,686,638	16.589	12.23	12.20	12.23	12.20	12.64	6,703,098	12.336	0.37%
2014-10-31	0	16.38	16.32	16.34	15.94	16.52	12,328,949	201,320,474	16.329	12.18	12.14	12.15	11.85	12.28	16,579,750	12.143	3.02%
2014-10-30	0	15.90	15.86	15.92	15.72	16.00	5,633,807	89,157,259	15.825	11.82	11.79	11.84	11.69	11.90	7,576,243	11.768	0.00%
2014-10-29	0	15.90	15.88	15.92	15.66	15.96	7,174,736	113,782,124	15.859	11.82	11.81	11.84	11.65	11.87	9,648,457	11.793	2.58%
2014-10-28	0	15.50	15.48	15.50	15.28	15.52	3,587,188	55,282,177	15.411	11.53	11.51	11.53	11.36	11.54	4,823,986	11.460	0.00%
2014-10-27	0	15.50	15.50	15.52	15.34	15.80	6,013,472	93,300,254	15.515	11.53	11.53	11.54	11.41	11.75	8,086,810	11.537	-1.40%
2014-10-24	0	15.72	15.68	15.74	15.64	15.94	2,623,691	41,256,677	15.725	11.69	11.66	11.70	11.63	11.85	3,528,293	11.693	-0.88%
2014-10-23	0	15.86	15.86	15.88	15.70	16.18	2,480,980	39,284,784	15.834	11.79	11.79	11.81	11.67	12.03	3,336,378	11.775	-0.38%
2014-10-22	0	15.92	15.94	15.98	15.82	16.08	6,939,163	110,708,822	15.954	11.84	11.85	11.88	11.76	11.96	9,331,662	11.864	1.02%
2014-10-21	0	15.76	15.74	15.76	15.66	15.94	9,132,656	144,114,147	15.780	11.72	11.70	11.72	11.65	11.85	12,281,433	11.734	0.38%
2014-10-20	0	15.70	15.66	15.68	15.60	15.78	9,139,413	143,548,324	15.707	11.67	11.65	11.66	11.60	11.73	12,290,519	11.680	1.42%
2014-10-17	0	15.48	15.46	15.50	15.00	15.62	11,903,611	184,131,497	15.469	11.51	11.50	11.53	11.15	11.62	16,007,763	11.503	3.06%
2014-10-16	0	15.02	15.00	15.06	14.96	15.16	6,765,664	101,738,167	15.037	11.17	11.15	11.20	11.12	11.27	9,098,344	11.182	-1.44%
2014-10-15	0	15.24	15.20	15.26	15.10	15.40	9,112,000	138,767,900	15.229	11.33	11.30	11.35	11.23	11.45	12,253,655	11.325	1.20%
2014-10-14	0	15.06	15.02	15.06	14.88	15.26	11,128,074	167,920,222	15.090	11.20	11.17	11.20	11.06	11.35	14,964,835	11.221	1.07%
2014-10-13	0	14.90	14.86	14.90	14.80	15.12	8,342,196	124,192,954	14.887	11.08	11.05	11.08	11.01	11.24	11,218,436	11.070	-0.67%
2014-10-10	0	15.00	14.98	15.00	14.94	15.16	6,005,954	90,051,731	14.994	11.15	11.14	11.15	11.11	11.27	8,076,700	11.150	-1.83%
2014-10-09	0	15.28	15.24	15.28	15.08	15.52	9,245,446	141,108,346	15.263	11.36	11.33	11.36	11.21	11.54	12,433,111	11.349	0.00%
2014-10-08	0	15.28	15.22	15.28	15.16	15.36	10,809,745	164,813,362	15.247	11.36	11.32	11.36	11.27	11.42	14,536,752	11.338	-1.55%
2014-10-07	0	15.52	15.50	15.52	15.34	15.84	15,706,691	244,149,622	15.544	11.54	11.53	11.54	11.41	11.78	21,122,078	11.559	-0.89%
2014-10-06	0	15.66	15.68	15.70	14.96	15.68	16,872,884	260,525,440	15.441	11.65	11.66	11.67	11.12	11.66	22,690,353	11.482	5.53%
2014-10-03	0	14.84	14.84	14.86	14.32	14.94	17,336,674	254,048,082	14.654	11.04	11.04	11.05	10.65	11.11	23,314,050	10.897	0.27%
2014-09-30	0	14.80	14.82	14.86	14.70	15.36	17,711,100	262,564,329	14.825	11.01	11.02	11.05	10.93	11.42	23,817,571	11.024	-3.52%
2014-09-29	0	15.34	15.32	15.34	15.16	15.60	11,419,409	175,779,623	15.393	11.41	11.39	11.41	11.27	11.60	15,356,617	11.447	-2.66%
2014-09-26	0	15.76	15.76	15.78	15.16	15.78	15,790,284	244,828,284	15.505	11.72	11.72	11.73	11.27	11.73	21,234,492	11.530	3.96%
2014-09-25	0	15.16	15.14	15.22	15.06	15.84	16,931,659	257,598,771	15.214	11.27	11.26	11.32	11.20	11.78	22,769,393	11.313	-2.94%
2014-09-24	0	15.62	15.60	15.62	15.56	15.88	13,711,000	215,310,490	15.704	11.62	11.60	11.62	11.57	11.81	18,438,308	11.677	-0.51%
2014-09-23	0	15.70	15.68	15.70	15.66	16.40	20,430,890	323,800,170	15.849	11.67	11.66	11.67	11.65	12.20	27,475,096	11.785	-3.92%
2014-09-22	0	16.34	16.30	16.32	16.20	16.76	20,478,723	335,085,387	16.363	12.15	12.12	12.14	12.05	12.46	27,539,421	12.167	-2.97%
2014-09-19	0	16.84	16.86	16.92	16.58	17.06	18,441,631	309,755,443	16.797	12.52	12.54	12.58	12.33	12.69	24,799,976	12.490	1.81%
2014-09-18	0	16.54	16.56	16.58	16.22	16.72	13,687,831	226,262,769	16.530	12.30	12.31	12.33	12.06	12.43	18,407,151	12.292	0.24%
2014-09-17	0	16.50	16.48	16.50	16.24	17.40	30,287,947	501,058,700	16.543	12.27	12.25	12.27	12.08	12.94	40,730,690	12.302	-5.06%
2014-09-16	0	17.38	17.38	17.40	17.22	17.80	6,230,650	108,540,597	17.420	12.92	12.92	12.94	12.81	13.24	8,378,867	12.954	-1.70%
2014-09-15	0	17.68	17.68	17.72	17.66	18.08	7,461,283	132,505,420	17.759	13.15	13.15	13.18	13.13	13.44	10,033,800	13.206	-2.10%
2014-09-12	0	18.06	18.02	18.12	17.98	18.26	5,323,081	96,144,972	18.062	13.43	13.40	13.47	13.37	13.58	7,158,384	13.431	-0.66%
2014-09-11	0	18.18	18.14	18.18	18.02	18.26	6,455,782	117,327,232	18.174	13.52	13.49	13.52	13.40	13.58	8,681,620	13.514	0.33%
2014-09-10	0	18.12	18.10	18.14	17.96	18.50	17,013,782	307,975,293	18.102	13.47	13.46	13.49	13.36	13.76	22,879,830	13.461	-3.41%
2014-09-08	0	18.76	18.74	18.76	18.74	19.22	3,511,632	66,209,063	18.854	13.95	13.94	13.95	13.94	14.29	4,722,380	14.020	-0.64%
2014-09-05	0	18.88	18.88	18.96	18.84	19.46	4,655,583	88,336,980	18.974	14.04	14.04	14.10	14.01	14.47	6,260,745	14.110	-1.05%
2014-09-04	0	19.08	19.06	19.08	18.88	19.10	5,754,227	109,402,062	19.013	14.19	14.17	14.19	14.04	14.20	7,738,182	14.138	0.63%
2014-09-03	0	18.96	18.94	19.00	18.82	19.02	6,445,781	121,865,468	18.906	14.10	14.08	14.13	13.99	14.14	8,668,171	14.059	-0.21%
2014-09-02	0	19.00	18.94	18.96	18.84	19.12	4,276,254	81,142,329	18.975	14.13	14.08	14.10	14.01	14.22	5,750,630	14.110	0.74%
2014-09-01	0	18.86	18.84	18.86	18.84	19.40	8,084,008	153,416,351	18.978	14.02	14.01	14.02	14.01	14.43	10,871,230	14.112	-2.18%
2014-08-29	0	19.50	19.44	19.54	19.30	19.72	8,502,108	165,285,578	19.441	14.34	14.29	14.37	14.19	14.50	11,563,948	14.293	-0.81%
2014-08-28	0	19.66	19.68	19.78	19.66	19.88	4,843,479	95,555,804	19.729	14.45	14.47	14.54	14.45	14.62	6,587,747	14.505	-0.81%
2014-08-27	0	19.82	19.78	19.82	19.70	20.10	5,792,300	114,784,889	19.817	14.57	14.54	14.57	14.48	14.78	7,878,265	14.570	-0.10%
2014-08-26	0	19.84	19.86	19.92	19.80	20.10	4,364,704	86,940,797	19.919	14.59	14.60	14.65	14.56	14.78	5,936,552	14.645	-0.80%
2014-08-25	0	20.00	19.98	20.05	19.96	20.25	4,201,215	84,027,437	20.001	14.70	14.69	14.74	14.68	14.89	5,714,187	14.705	0.00%
2014-08-22	0	20.00	19.96	20.00	19.92	20.35	4,233,182	84,724,858	20.015	14.70	14.68	14.70	14.65	14.96	5,757,666	14.715	-0.25%
2014-08-21	0	20.05	20.00	20.15	19.80	20.15	7,842,880	156,487,507	19.953	14.74	14.70	14.81	14.56	14.81	10,667,314	14.670	-0.50%
2014-08-20	0	20.15	20.10	20.15	20.00	20.45	7,193,500	145,598,790	20.240	14.81	14.78	14.81	14.70	15.04	9,784,075	14.881	0.25%
2014-08-19	0	20.10	20.10	20.15	19.60	20.35	8,997,623	179,587,214	19.959	14.78	14.78	14.81	14.41	14.96	12,237,911	14.675	2.03%
2014-08-18	0	19.70	19.70	19.72	19.64	19.98	6,564,061	129,416,712	19.716	14.48	14.48	14.50	14.44	14.69	8,927,958	14.496	-1.10%
2014-08-15	0	19.92	19.96	19.98	19.80	20.30	7,489,889	149,904,304	20.014	14.65	14.68	14.69	14.56	14.93	10,187,201	14.715	-0.90%
2014-08-14	0	20.10	20.00	20.05	19.64	20.65	15,589,000	315,161,824	20.217	14.78	14.70	14.74	14.44	15.18	21,203,022	14.864	3.40%
2014-08-13	0	19.44	19.38	19.46	19.32	19.50	6,739,271	130,934,641	19.429	14.29	14.25	14.31	14.20	14.34	9,166,266	14.284	0.73%
2014-08-12	0	19.30	19.30	19.32	19.26	19.52	7,858,593	151,863,305	19.325	14.19	14.19	14.20	14.16	14.35	10,688,686	14.208	-0.72%
2014-08-11	0	19.44	19.42	19.50	19.34	19.90	6,885,271	133,867,846	19.443	14.29	14.28	14.34	14.22	14.63	9,364,844	14.295	-1.12%
2014-08-08	0	19.66	19.64	19.72	19.18	19.74	8,201,590	159,520,790	19.450	14.45	14.44	14.50	14.10	14.51	11,155,205	14.300	-0.51%
2014-08-07	0	19.76	19.72	19.78	19.58	20.50	11,764,980	233,117,725	19.815	14.53	14.50	14.54	14.40	15.07	16,001,869	14.568	-3.37%
2014-08-06	0	20.45	20.40	20.50	20.35	20.90	4,279,600	87,722,735	20.498	15.04	15.00	15.07	14.96	15.37	5,820,800	15.071	-1.21%
2014-08-05	0	20.70	20.70	20.75	20.45	20.75	4,896,440	100,676,966	20.561	15.22	15.22	15.26	15.04	15.26	6,659,781	15.117	0.24%
2014-08-04	0	20.65	20.65	20.70	20.30	20.70	4,890,100	100,573,508	20.567	15.18	15.18	15.22	14.93	15.22	6,651,158	15.121	0.24%
2014-08-01	0	20.60	20.55	20.60	20.40	20.80	8,331,455	172,017,655	20.647	15.15	15.11	15.15	15.00	15.29	11,331,838	15.180	-1.44%
2014-07-31	0	20.90	20.75	20.90	20.55	20.95	7,107,102	147,980,551	20.822	15.37	15.26	15.37	15.11	15.40	9,666,562	15.308	1.95%
2014-07-30	0	20.50	20.40	20.55	20.30	20.95	6,958,034	142,664,743	20.504	15.07	15.00	15.11	14.93	15.40	9,463,811	15.075	-0.73%
2014-07-29	0	20.65	20.65	20.75	20.60	20.80	3,533,749	73,221,513	20.721	15.18	15.18	15.26	15.15	15.29	4,806,348	15.234	0.73%
2014-07-28	0	20.50	20.45	20.55	20.10	20.55	5,742,778	117,012,654	20.376	15.07	15.04	15.11	14.78	15.11	7,810,908	14.981	1.49%
2014-07-25	0	20.20	20.15	20.25	20.15	21.00	5,958,719	122,428,441	20.546	14.85	14.81	14.89	14.81	15.44	8,104,616	15.106	-2.18%
2014-07-24	0	20.65	20.55	20.65	20.40	20.75	7,025,200	145,072,704	20.650	15.18	15.11	15.18	15.00	15.26	9,555,165	15.183	1.47%
2014-07-23	0	20.35	20.30	20.35	20.10	20.40	5,117,552	103,938,590	20.310	14.96	14.93	14.96	14.78	15.00	6,960,521	14.933	1.24%
2014-07-22	0	20.10	20.10	20.20	20.00	20.30	13,195,317	264,728,256	20.062	14.78	14.78	14.85	14.70	14.93	17,947,309	14.750	-0.25%
2014-07-21	0	20.15	20.10	20.20	19.80	20.25	14,765,000	296,220,894	20.062	14.81	14.78	14.85	14.56	14.89	20,082,278	14.750	2.81%
2014-07-18	0	19.60	19.56	19.60	19.34	19.62	10,814,654	210,958,370	19.507	14.41	14.38	14.41	14.22	14.43	14,709,305	14.342	-1.21%
2014-07-17	0	19.84	19.80	19.88	19.66	20.20	6,314,240	125,233,022	19.833	14.59	14.56	14.62	14.45	14.85	8,588,169	14.582	0.61%
2014-07-16	0	19.72	19.70	19.78	19.66	19.88	5,495,092	108,610,291	19.765	14.50	14.48	14.54	14.45	14.62	7,474,024	14.532	0.00%
2014-07-15	0	19.72	19.68	19.74	19.54	19.82	9,143,700	180,668,750	19.759	14.50	14.47	14.51	14.37	14.57	12,436,595	14.527	1.02%
2014-07-14	0	19.52	19.50	19.52	19.50	19.78	10,277,075	201,643,154	19.621	14.35	14.34	14.35	14.34	14.54	13,978,129	14.426	-0.20%
2014-07-11	0	19.56	19.56	19.68	19.40	19.76	5,409,199	105,912,436	19.580	14.38	14.38	14.47	14.26	14.53	7,357,198	14.396	0.82%
2014-07-10	0	19.40	19.40	19.46	19.34	19.90	7,139,839	139,287,631	19.509	14.26	14.26	14.31	14.22	14.63	9,711,089	14.343	-1.22%
2014-07-09	0	19.64	19.62	19.64	19.50	20.30	16,196,085	320,444,908	19.785	14.44	14.43	14.44	14.34	14.93	22,028,735	14.547	-1.80%
2014-07-08	0	20.00	19.98	20.00	19.98	20.45	19,429,209	389,103,539	20.027	14.70	14.69	14.70	14.69	15.04	26,426,195	14.724	-2.44%
2014-07-07	0	20.50	20.45	20.55	20.35	20.90	4,169,926	85,380,224	20.475	15.07	15.04	15.11	14.96	15.37	5,671,630	15.054	-1.20%
2014-07-04	0	20.75	20.75	20.80	20.55	20.95	7,732,194	160,358,669	20.739	15.26	15.26	15.29	15.11	15.40	10,516,767	15.248	2.22%
2014-07-03	0	20.30	20.30	20.35	20.25	20.50	9,725,730	198,423,943	20.402	14.93	14.93	14.96	14.89	15.07	13,228,230	15.000	1.00%
2014-07-02	0	20.10	20.05	20.10	19.80	20.10	11,851,061	236,908,382	19.991	14.78	14.74	14.78	14.56	14.78	16,118,950	14.698	3.50%
2014-06-30	0	19.42	19.42	19.64	19.18	19.80	15,672,467	305,896,016	19.518	14.28	14.28	14.44	14.10	14.56	21,316,548	14.350	-0.61%
2014-06-27	0	19.54	19.56	19.58	19.36	19.80	7,414,632	144,594,774	19.501	14.37	14.38	14.40	14.23	14.56	10,084,842	14.338	-0.20%
2014-06-26	0	19.58	19.52	19.58	19.20	19.70	9,075,926	177,103,398	19.514	14.40	14.35	14.40	14.12	14.48	12,344,413	14.347	3.05%
2014-06-25	0	19.00	18.96	19.00	18.76	19.02	4,676,322	88,706,518	18.969	13.97	13.94	13.97	13.79	13.98	6,360,393	13.947	0.74%
2014-06-24	0	18.86	18.84	18.90	18.68	18.96	5,096,842	95,987,745	18.833	13.87	13.85	13.90	13.73	13.94	6,932,353	13.846	0.96%
2014-06-23	0	18.68	18.64	18.70	18.60	19.08	7,373,852	138,870,496	18.833	13.73	13.70	13.75	13.68	14.03	10,029,376	13.846	-1.27%
2014-06-20	0	18.92	18.86	18.92	18.62	18.98	8,867,377	167,206,123	18.856	13.91	13.87	13.91	13.69	13.95	12,060,760	13.864	1.18%
2014-06-19	0	18.70	18.68	18.70	18.68	19.00	9,116,970	171,133,755	18.771	13.75	13.73	13.75	13.73	13.97	12,400,239	13.801	0.11%
2014-06-18	0	18.68	18.68	18.74	18.64	19.70	14,589,000	277,986,221	19.055	13.73	13.73	13.78	13.70	14.48	19,842,895	14.009	-2.20%
2014-06-17	0	19.10	19.10	19.18	18.88	19.20	10,694,380	203,393,005	19.019	14.04	14.04	14.10	13.88	14.12	14,545,717	13.983	-0.93%
2014-06-16	0	19.28	19.28	19.34	19.18	19.62	7,067,371	136,488,000	19.312	14.18	14.18	14.22	14.10	14.43	9,612,523	14.199	-1.83%
2014-06-13	0	19.64	19.62	19.64	19.50	19.72	4,701,400	92,233,931	19.618	14.44	14.43	14.44	14.34	14.50	6,394,502	14.424	0.51%
2014-06-12	0	19.54	19.54	19.56	19.24	19.58	7,409,134	144,185,862	19.461	14.37	14.37	14.38	14.15	14.40	10,077,364	14.308	1.03%
2014-06-11	0	19.34	19.28	19.34	19.12	19.52	19,302,382	373,904,836	19.371	14.22	14.18	14.22	14.06	14.35	26,253,694	14.242	0.73%
2014-06-10	0	19.20	19.18	19.20	19.04	19.90	22,593,961	436,424,923	19.316	14.12	14.10	14.12	14.00	14.63	30,730,660	14.202	-5.19%
2014-06-09	0	20.25	20.25	20.30	20.00	20.90	11,269,035	229,351,238	20.352	14.89	14.89	14.93	14.70	15.37	15,327,321	14.964	-2.41%
2014-06-06	0	21.55	21.50	21.60	21.40	21.70	10,538,187	227,189,503	21.559	15.26	15.22	15.29	15.15	15.36	14,885,883	15.262	0.23%
2014-06-05	0	21.50	21.50	21.55	21.25	21.75	2,819,273	60,671,396	21.520	15.22	15.22	15.26	15.04	15.40	3,982,409	15.235	0.70%
2014-06-04	0	21.35	21.35	21.40	21.20	21.50	4,414,857	94,406,168	21.384	15.11	15.11	15.15	15.01	15.22	6,236,276	15.138	-0.93%
2014-06-03	0	21.55	21.60	21.65	21.40	22.50	11,921,531	258,872,276	21.715	15.26	15.29	15.33	15.15	15.93	16,839,947	15.373	-3.15%
2014-05-30	0	22.25	22.15	22.25	21.55	22.30	7,052,631	155,249,335	22.013	15.75	15.68	15.75	15.26	15.79	9,962,305	15.584	3.01%
2014-05-29	0	21.60	21.60	21.70	21.50	22.20	7,611,767	166,778,311	21.911	15.29	15.29	15.36	15.22	15.72	10,752,122	15.511	-0.69%
2014-05-28	0	21.75	21.70	21.75	21.35	21.95	8,094,891	175,419,678	21.670	15.40	15.36	15.40	15.11	15.54	11,434,566	15.341	-0.23%
2014-05-27	0	21.80	21.80	21.85	21.75	22.15	3,121,315	68,308,691	21.885	15.43	15.43	15.47	15.40	15.68	4,409,063	15.493	-1.13%
2014-05-26	0	22.05	21.95	22.05	21.90	22.20	5,350,173	117,598,188	21.980	15.61	15.54	15.61	15.50	15.72	7,557,471	15.561	0.46%
2014-05-23	0	21.95	21.85	21.95	21.35	21.95	8,138,866	176,788,226	21.722	15.54	15.47	15.54	15.11	15.54	11,496,684	15.377	2.81%
2014-05-22	0	21.35	21.30	21.40	20.90	21.45	7,927,500	168,591,585	21.267	15.11	15.08	15.15	14.80	15.19	11,198,115	15.055	2.15%
2014-05-21	0	20.90	20.90	20.95	20.70	21.05	7,542,642	157,460,759	20.876	14.80	14.80	14.83	14.65	14.90	10,654,478	14.779	-0.71%
2014-05-20	0	21.05	20.95	21.05	20.85	21.05	6,328,945	132,616,521	20.954	14.90	14.83	14.90	14.76	14.90	8,940,051	14.834	-0.24%
2014-05-19	0	21.10	21.00	21.10	20.90	21.15	5,702,153	119,910,971	21.029	14.94	14.87	14.94	14.80	14.97	8,054,666	14.887	0.00%
2014-05-16	0	21.10	21.10	21.15	20.60	21.15	10,817,949	225,297,441	20.826	14.94	14.94	14.97	14.58	14.97	15,281,065	14.744	0.72%
2014-05-15	0	20.95	20.90	20.95	20.55	21.00	9,002,350	186,899,187	20.761	14.83	14.80	14.83	14.55	14.87	12,716,412	14.697	0.24%
2014-05-14	0	20.90	20.85	20.90	20.55	21.00	10,081,104	209,824,690	20.814	14.80	14.76	14.80	14.55	14.87	14,240,223	14.735	2.45%
2014-05-13	0	20.40	20.30	20.35	19.94	20.90	14,228,228	288,441,210	20.273	14.44	14.37	14.41	14.12	14.80	20,098,308	14.352	-2.39%
2014-05-12	0	20.90	20.85	20.95	20.40	21.10	10,821,390	224,328,221	20.730	14.80	14.76	14.83	14.44	14.94	15,285,925	14.675	-0.95%
2014-05-09	0	21.10	21.10	21.20	20.75	21.85	9,885,572	209,431,514	21.186	14.94	14.94	15.01	14.69	15.47	13,964,021	14.998	2.68%
2014-05-08	0	20.55	20.50	20.55	19.94	22.00	20,789,770	428,885,248	20.630	14.55	14.51	14.55	14.12	15.57	29,366,918	14.604	-6.59%
2014-05-07	0	22.00	21.90	22.05	21.85	22.40	10,694,159	235,913,836	22.060	15.57	15.50	15.61	15.47	15.86	15,106,203	15.617	-0.68%
2014-05-05	0	22.15	22.10	22.20	21.80	22.25	4,821,738	106,386,827	22.064	15.68	15.65	15.72	15.43	15.75	6,811,022	15.620	0.23%
2014-05-02	0	22.10	22.10	22.25	21.70	22.30	8,474,313	186,490,062	22.007	15.65	15.65	15.75	15.36	15.79	11,970,525	15.579	2.79%
2014-04-30	0	21.50	21.45	21.55	21.40	22.30	14,251,157	311,440,442	21.854	15.22	15.19	15.26	15.15	15.79	20,130,697	15.471	-1.38%
2014-04-29	0	21.80	21.80	21.95	21.70	22.50	12,375,479	271,631,768	21.949	15.43	15.43	15.54	15.36	15.93	17,481,178	15.539	-2.90%
2014-04-28	0	22.45	22.40	22.50	22.20	22.75	7,403,043	166,288,873	22.462	15.89	15.86	15.93	15.72	16.11	10,457,285	15.902	-1.10%
2014-04-25	0	22.70	22.65	22.75	22.60	23.10	5,244,905	119,622,108	22.807	16.07	16.03	16.11	16.00	16.35	7,408,773	16.146	-1.52%
2014-04-24	0	23.05	23.00	23.05	22.65	23.25	5,310,931	121,958,439	22.964	16.32	16.28	16.32	16.03	16.46	7,502,040	16.257	-0.65%
2014-04-23	0	23.20	23.20	23.25	22.95	23.40	6,534,246	151,681,539	23.213	16.42	16.42	16.46	16.25	16.57	9,230,052	16.433	1.31%
2014-04-22	0	22.90	22.80	22.95	22.60	23.05	3,110,439	71,080,656	22.852	16.21	16.14	16.25	16.00	16.32	4,393,700	16.178	0.44%
2014-04-17	0	22.80	22.75	22.80	22.65	23.05	5,485,420	125,048,959	22.797	16.14	16.11	16.14	16.03	16.32	7,748,517	16.138	0.22%
2014-04-16	0	22.75	22.60	22.75	22.40	23.05	7,416,031	168,555,300	22.729	16.11	16.00	16.11	15.86	16.32	10,475,632	16.090	-0.44%
2014-04-15	0	22.85	22.70	22.90	22.70	23.50	5,188,901	118,986,857	22.931	16.18	16.07	16.21	16.07	16.64	7,329,664	16.234	-1.93%
2014-04-14	0	23.30	23.25	23.30	23.05	23.65	3,681,759	85,842,550	23.316	16.49	16.46	16.49	16.32	16.74	5,200,727	16.506	-0.85%
2014-04-11	0	23.50	23.55	23.60	23.45	23.95	7,924,168	187,891,099	23.711	16.64	16.67	16.71	16.60	16.95	11,193,409	16.786	-2.08%
2014-04-10	0	24.00	23.80	24.00	22.70	24.15	11,539,797	270,983,310	23.483	16.99	16.85	16.99	16.07	17.10	16,300,723	16.624	5.73%
2014-04-09	0	22.70	22.70	22.85	22.40	22.95	5,996,227	136,602,284	22.781	16.07	16.07	16.18	15.86	16.25	8,470,065	16.128	2.02%
2014-04-08	0	22.25	22.25	22.35	22.25	23.05	6,510,386	146,219,514	22.459	15.75	15.75	15.82	15.75	16.32	9,196,349	15.900	-0.67%
2014-04-07	0	22.40	22.40	22.55	22.35	23.20	8,244,978	186,256,198	22.590	15.86	15.86	15.96	15.82	16.42	11,646,574	15.992	-3.45%
2014-04-04	0	23.20	23.15	23.25	22.75	23.25	3,160,572	72,919,501	23.072	16.42	16.39	16.46	16.11	16.46	4,464,516	16.333	0.22%
2014-04-03	0	23.15	23.10	23.20	23.00	23.25	4,465,342	103,422,887	23.161	16.39	16.35	16.42	16.28	16.46	6,307,589	16.397	1.09%
2014-04-02	0	22.90	22.85	22.95	22.80	23.60	6,519,271	150,223,290	23.043	16.21	16.18	16.25	16.14	16.71	9,208,899	16.313	-0.65%
2014-04-01	0	23.05	23.00	23.10	22.40	23.15	16,878,541	384,121,128	22.758	16.32	16.28	16.35	15.86	16.39	23,842,050	16.111	5.73%
2014-03-31	0	21.80	21.65	21.80	21.60	22.00	13,178,195	287,106,472	21.787	15.43	15.33	15.43	15.29	15.57	18,615,068	15.423	2.35%
2014-03-28	0	21.30	21.30	21.35	21.05	21.75	15,408,100	329,700,360	21.398	15.08	15.08	15.11	14.90	15.40	21,764,955	15.148	-1.39%
2014-03-27	0	21.60	21.55	21.60	21.25	22.40	16,001,574	345,985,069	21.622	15.29	15.26	15.29	15.04	15.86	22,603,276	15.307	-3.57%
2014-03-26	0	22.40	22.30	22.40	22.30	22.95	8,499,194	190,628,591	22.429	15.86	15.79	15.86	15.79	16.25	12,005,671	15.878	-0.22%
2014-03-25	0	22.45	22.40	22.45	22.40	22.80	6,638,134	149,908,620	22.583	15.89	15.86	15.89	15.86	16.14	9,376,801	15.987	-2.81%
2014-03-24	0	23.10	23.05	23.10	22.60	23.15	7,817,629	179,035,353	22.902	16.35	16.32	16.35	16.00	16.39	11,042,915	16.213	1.09%
2014-03-21	0	22.85	22.85	22.95	22.75	23.95	7,939,922	182,705,692	23.011	16.18	16.18	16.25	16.11	16.95	11,215,662	16.290	-1.93%
2014-03-20	0	23.30	23.20	23.35	23.20	24.05	4,419,562	103,793,039	23.485	16.49	16.42	16.53	16.42	17.03	6,242,922	16.626	-1.06%
2014-03-19	0	23.55	23.50	23.55	23.45	23.80	4,137,024	97,654,232	23.605	16.67	16.64	16.67	16.60	16.85	5,843,819	16.711	0.00%
2014-03-18	0	23.55	23.50	23.55	23.30	24.00	5,203,392	122,886,560	23.617	16.67	16.64	16.67	16.49	16.99	7,350,134	16.719	-2.48%
2014-03-17	0	24.15	24.10	24.15	23.70	24.30	4,660,545	112,037,082	24.040	17.10	17.06	17.10	16.78	17.20	6,583,326	17.018	2.77%
2014-03-14	0	23.50	23.35	23.50	22.95	23.95	7,656,442	179,506,962	23.445	16.64	16.53	16.64	16.25	16.95	10,815,228	16.598	-0.84%
2014-03-13	0	23.70	23.65	23.80	23.65	24.35	5,270,161	126,313,867	23.968	16.78	16.74	16.85	16.74	17.24	7,444,449	16.968	-1.25%
2014-03-12	0	24.00	23.95	24.00	23.80	24.45	6,148,688	147,518,984	23.992	16.99	16.95	16.99	16.85	17.31	8,685,426	16.985	-2.24%
2014-03-11	0	24.55	24.50	24.60	24.30	24.75	3,811,512	93,322,701	24.484	17.38	17.34	17.42	17.20	17.52	5,384,012	17.333	0.41%
2014-03-10	0	24.45	24.30	24.45	24.25	24.80	4,905,554	119,965,231	24.455	17.31	17.20	17.31	17.17	17.56	6,929,418	17.312	-2.78%
2014-03-07	0	25.15	25.10	25.20	25.00	25.70	3,352,215	84,576,264	25.230	17.80	17.77	17.84	17.70	18.19	4,735,224	17.861	-1.37%
2014-03-06	0	25.50	25.45	25.55	25.10	25.55	6,126,184	155,302,861	25.351	18.05	18.02	18.09	17.77	18.09	8,653,638	17.947	1.59%
2014-03-05	0	25.10	25.05	25.15	25.00	25.40	4,572,924	115,129,184	25.176	17.77	17.73	17.80	17.70	17.98	6,459,556	17.823	1.21%
2014-03-04	0	24.80	24.75	24.90	24.65	25.50	6,725,055	167,719,726	24.940	17.56	17.52	17.63	17.45	18.05	9,499,583	17.655	-2.36%
2014-03-03	0	25.40	25.35	25.45	24.75	25.70	12,672,458	320,142,482	25.263	17.98	17.95	18.02	17.52	18.19	17,900,681	17.884	2.01%
2014-02-28	0	24.90	24.80	25.00	24.60	25.20	7,689,037	191,496,711	24.905	17.63	17.56	17.70	17.42	17.84	10,861,271	17.631	0.00%
2014-02-27	0	24.90	24.80	25.00	24.20	25.05	10,861,024	269,735,501	24.835	17.63	17.56	17.70	17.13	17.73	15,341,911	17.582	2.05%
2014-02-26	0	24.40	24.25	24.40	24.25	24.80	5,636,096	138,026,731	24.490	17.27	17.17	17.27	17.17	17.56	7,961,356	17.337	0.41%
2014-02-25	0	24.30	24.30	24.50	23.65	24.80	9,233,406	224,651,789	24.330	17.20	17.20	17.34	16.74	17.56	13,042,794	17.224	1.04%
2014-02-24	0	24.05	23.85	24.15	23.60	24.45	6,727,532	161,016,632	23.934	17.03	16.88	17.10	16.71	17.31	9,503,082	16.944	-1.23%
2014-02-21	0	24.35	24.30	24.40	24.00	24.45	3,535,751	85,876,344	24.288	17.24	17.20	17.27	16.99	17.31	4,994,481	17.194	1.04%
2014-02-20	0	24.10	23.90	24.10	23.45	24.20	5,058,353	121,285,334	23.977	17.06	16.92	17.06	16.60	17.13	7,145,256	16.974	1.47%
2014-02-19	0	23.75	23.70	23.75	23.70	24.70	12,162,147	291,528,064	23.970	16.81	16.78	16.81	16.78	17.49	17,179,833	16.969	-3.46%
2014-02-18	0	24.60	24.55	24.70	24.40	24.80	7,568,877	185,915,465	24.563	17.42	17.38	17.49	17.27	17.56	10,691,537	17.389	-0.81%
2014-02-17	0	24.80	24.70	24.80	24.50	25.25	5,244,114	129,749,914	24.742	17.56	17.49	17.56	17.34	17.88	7,407,656	17.516	-0.80%
2014-02-14	0	25.00	25.00	25.05	24.75	25.35	7,235,192	181,288,321	25.057	17.70	17.70	17.73	17.52	17.95	10,220,185	17.738	1.83%
2014-02-13	0	24.55	24.45	24.55	24.35	24.95	6,857,726	168,505,890	24.572	17.38	17.31	17.38	17.24	17.66	9,686,989	17.395	-1.60%
2014-02-12	0	24.95	24.90	24.95	24.75	25.30	6,683,470	166,951,291	24.980	17.66	17.63	17.66	17.52	17.91	9,440,841	17.684	-0.40%
2014-02-11	0	25.05	25.00	25.10	24.70	25.30	5,341,217	133,795,288	25.050	17.73	17.70	17.77	17.49	17.91	7,544,820	17.733	1.62%
2014-02-10	0	24.65	24.55	24.60	24.50	25.25	6,540,780	162,076,260	24.779	17.45	17.38	17.42	17.34	17.88	9,239,282	17.542	-0.80%
2014-02-07	0	24.85	24.85	24.90	24.10	25.30	14,401,571	357,896,654	24.851	17.59	17.59	17.63	17.06	17.91	20,343,167	17.593	4.63%
2014-02-06	0	23.75	23.75	23.85	23.05	23.95	10,078,751	237,586,836	23.573	16.81	16.81	16.88	16.32	16.95	14,236,899	16.688	6.03%
2014-02-05	0	22.40	22.35	22.45	22.35	24.70	12,918,682	300,454,791	23.257	15.86	15.82	15.89	15.82	17.49	18,248,488	16.465	-5.88%
2014-02-04	0	23.80	23.75	23.80	23.65	24.10	8,602,918	205,685,882	23.909	16.85	16.81	16.85	16.74	17.06	12,152,188	16.926	-1.86%
2014-01-30	0	24.25	24.20	24.25	23.25	24.45	8,417,702	201,315,351	23.916	17.17	17.13	17.17	16.46	17.31	11,890,558	16.931	2.11%
2014-01-29	0	23.75	23.70	23.80	23.60	24.00	6,337,135	150,890,838	23.811	16.81	16.78	16.85	16.71	16.99	8,951,620	16.856	0.42%
2014-01-28	0	23.65	23.65	23.70	23.05	23.80	6,488,249	152,956,159	23.574	16.74	16.74	16.78	16.32	16.85	9,165,079	16.689	0.64%
2014-01-27	0	23.50	23.45	23.50	22.80	23.85	16,464,066	383,255,822	23.278	16.64	16.60	16.64	16.14	16.88	23,256,577	16.479	-3.49%
2014-01-24	0	24.35	24.30	24.40	24.20	25.05	6,953,810	171,599,977	24.677	17.24	17.20	17.27	17.13	17.73	9,822,714	17.470	-2.40%
2014-01-23	0	24.95	24.80	24.95	24.50	25.45	6,032,495	150,557,438	24.958	17.66	17.56	17.66	17.34	18.02	8,521,296	17.668	-1.19%
2014-01-22	0	25.25	25.10	25.30	25.10	25.90	9,467,007	239,728,543	25.323	17.88	17.77	17.91	17.77	18.34	13,372,770	17.927	-2.70%
2014-01-21	0	25.95	25.85	26.00	25.75	26.30	5,038,208	131,048,528	26.011	18.37	18.30	18.41	18.23	18.62	7,116,800	18.414	-0.38%
2014-01-20	0	26.05	26.00	26.10	25.60	26.30	7,590,449	197,757,659	26.054	18.44	18.41	18.48	18.12	18.62	10,722,009	18.444	1.36%
2014-01-17	0	25.70	25.65	25.70	24.95	25.90	10,595,712	270,260,986	25.507	18.19	18.16	18.19	17.66	18.34	14,967,140	18.057	1.98%
2014-01-16	0	25.20	25.10	25.20	25.00	25.75	9,094,676	229,563,278	25.242	17.84	17.77	17.84	17.70	18.23	12,846,828	17.869	-2.14%
2014-01-15	0	25.75	25.70	25.85	25.40	26.20	6,168,729	157,962,698	25.607	18.23	18.19	18.30	17.98	18.55	8,713,736	18.128	-0.19%
2014-01-14	0	25.80	25.75	25.85	24.85	25.95	7,112,092	182,368,524	25.642	18.26	18.23	18.30	17.59	18.37	10,046,298	18.153	1.78%
2014-01-13	0	25.35	25.25	25.30	25.20	25.60	4,662,359	118,143,117	25.340	17.95	17.88	17.91	17.84	18.12	6,585,889	17.939	-0.78%
2014-01-10	0	25.55	25.40	25.55	25.30	26.30	11,225,186	288,488,130	25.700	18.09	17.98	18.09	17.91	18.62	15,856,314	18.194	-2.11%
2014-01-09	0	26.10	26.00	26.05	26.00	26.55	7,616,548	199,940,066	26.251	18.48	18.41	18.44	18.41	18.80	10,758,875	18.584	-2.25%
2014-01-08	0	26.70	26.55	26.70	26.25	26.95	12,342,904	328,822,269	26.641	18.90	18.80	18.90	18.58	19.08	17,435,164	18.860	2.69%
2014-01-07	0	26.00	26.00	26.10	25.15	26.70	13,234,938	345,504,845	26.106	18.41	18.41	18.48	17.80	18.90	18,695,221	18.481	2.77%
2014-01-06	0	25.30	25.15	25.30	24.95	25.40	4,188,283	105,088,175	25.091	17.91	17.80	17.91	17.66	17.98	5,916,225	17.763	0.00%
2014-01-03	0	25.30	25.30	25.35	25.15	25.50	7,580,083	191,435,725	25.255	17.91	17.91	17.95	17.80	18.05	10,707,366	17.879	-1.94%
2014-01-02	0	25.80	25.80	25.95	25.45	26.30	4,468,517	114,858,422	25.704	18.26	18.26	18.37	18.02	18.62	6,312,074	18.197	-0.77%
2013-12-31	0	26.00	25.90	26.05	25.55	26.10	3,959,133	102,721,566	25.946	18.41	18.34	18.44	18.09	18.48	5,592,536	18.368	1.96%
2013-12-30	0	25.50	25.50	25.55	25.25	25.60	3,100,165	78,947,541	25.466	18.05	18.05	18.09	17.88	18.12	4,379,187	18.028	0.99%
2013-12-27	0	25.25	25.20	25.25	24.90	25.45	3,782,147	95,244,266	25.183	17.88	17.84	17.88	17.63	18.02	5,342,532	17.828	-0.59%
2013-12-24	0	25.40	25.40	25.45	25.05	25.45	2,457,351	62,172,835	25.301	17.98	17.98	18.02	17.73	18.02	3,471,170	17.911	1.60%
2013-12-23	0	25.00	24.95	25.00	24.60	25.25	5,566,482	139,193,271	25.006	17.70	17.66	17.70	17.42	17.88	7,863,022	17.702	1.83%
2013-12-20	0	24.55	24.45	24.55	24.20	25.35	6,262,199	153,897,463	24.576	17.38	17.31	17.38	17.13	17.95	8,845,768	17.398	-1.01%
2013-12-19	0	24.80	24.80	24.85	24.80	25.90	8,604,288	216,747,730	25.191	17.56	17.56	17.59	17.56	18.34	12,154,123	17.833	-2.94%
2013-12-18	0	25.55	25.50	25.60	25.40	26.40	8,727,322	224,368,773	25.709	18.09	18.05	18.12	17.98	18.69	12,327,917	18.200	-2.48%
2013-12-17	0	26.20	26.10	26.25	25.80	26.70	13,886,480	366,049,052	26.360	18.55	18.48	18.58	18.26	18.90	19,615,567	18.661	0.96%
2013-12-16	0	25.95	25.95	26.00	25.00	25.95	7,690,860	197,416,275	25.669	18.37	18.37	18.41	17.70	18.37	10,863,846	18.172	1.96%
2013-12-13	0	25.45	25.40	25.45	25.10	25.70	7,455,174	189,583,312	25.430	18.02	17.98	18.02	17.77	18.19	10,530,924	18.003	-0.39%
2013-12-12	0	25.55	25.50	25.60	24.40	25.75	5,984,008	150,944,243	25.225	18.09	18.05	18.12	17.27	18.23	8,452,805	17.857	2.40%
2013-12-11	0	24.95	24.90	24.95	24.90	25.40	5,559,188	139,469,913	25.088	17.66	17.63	17.66	17.63	17.98	7,852,719	17.761	-1.38%
2013-12-10	0	25.30	25.20	25.30	25.20	26.00	7,201,954	183,313,538	25.453	17.91	17.84	17.91	17.84	18.41	10,173,234	18.019	-1.56%
2013-12-09	0	25.70	25.65	25.80	25.00	25.80	9,062,480	231,264,365	25.519	18.19	18.16	18.26	17.70	18.26	12,801,349	18.066	2.39%
2013-12-06	0	25.10	25.05	25.10	25.05	25.60	7,002,339	176,667,029	25.230	17.77	17.73	17.77	17.73	18.12	9,891,265	17.861	-1.38%
2013-12-05	0	25.45	25.45	25.50	25.20	25.65	5,623,429	143,315,258	25.485	18.02	18.02	18.05	17.84	18.16	7,943,463	18.042	0.39%
2013-12-04	0	25.35	25.35	25.40	24.80	25.80	9,333,363	236,922,512	25.385	17.95	17.95	17.98	17.56	18.26	13,183,989	17.970	0.20%
2013-12-03	0	25.30	25.30	25.35	24.80	25.40	9,759,213	245,422,964	25.148	17.91	17.91	17.95	17.56	17.98	13,785,531	17.803	1.40%
2013-12-02	0	24.95	24.90	24.95	24.40	25.00	7,152,789	177,009,292	24.747	17.66	17.63	17.66	17.27	17.70	10,103,785	17.519	0.40%
2013-11-29	0	24.85	24.75	24.85	24.35	24.90	7,854,164	193,880,023	24.685	17.59	17.52	17.59	17.24	17.63	11,094,523	17.475	3.11%
2013-11-28	0	24.10	24.10	24.15	24.05	24.50	4,450,048	107,616,873	24.183	17.06	17.06	17.10	17.03	17.34	6,285,986	17.120	-0.82%
2013-11-27	0	24.30	24.25	24.30	23.85	24.30	5,043,726	121,817,689	24.152	17.20	17.17	17.20	16.88	17.20	7,124,595	17.098	1.89%
2013-11-26	0	23.85	23.95	24.05	23.85	24.25	4,677,198	112,316,310	24.014	16.88	16.95	17.03	16.88	17.17	6,606,850	17.000	-0.83%
2013-11-25	0	24.05	24.00	24.10	24.00	24.30	4,131,450	99,810,712	24.159	17.03	16.99	17.06	16.99	17.20	5,835,945	17.103	1.26%
2013-11-22	0	23.75	23.70	23.80	23.65	24.00	4,324,181	102,932,800	23.804	16.81	16.78	16.85	16.74	16.99	6,108,190	16.852	0.00%
2013-11-21	0	23.75	23.65	23.85	23.45	24.00	6,300,893	149,554,816	23.736	16.81	16.74	16.88	16.60	16.99	8,900,426	16.803	0.42%
2013-11-20	0	23.65	23.60	23.70	23.60	24.40	6,525,691	155,577,067	23.841	16.74	16.71	16.78	16.71	17.27	9,217,968	16.878	-1.87%
2013-11-19	0	24.10	24.10	24.15	24.05	24.90	5,369,209	130,358,868	24.279	17.06	17.06	17.10	17.03	17.63	7,584,361	17.188	-2.82%
2013-11-18	0	24.80	24.75	24.85	24.40	24.90	8,489,802	209,431,258	24.669	17.56	17.52	17.59	17.27	17.63	11,992,404	17.464	2.69%
2013-11-15	0	24.15	24.10	24.20	24.10	24.90	6,424,380	156,542,520	24.367	17.10	17.06	17.13	17.06	17.63	9,074,859	17.250	-1.43%
2013-11-14	0	24.50	24.35	24.50	23.80	24.50	8,018,924	194,780,999	24.290	17.34	17.24	17.34	16.85	17.34	11,327,258	17.196	4.48%
2013-11-13	0	23.45	23.60	23.65	23.40	23.90	12,264,339	289,562,194	23.610	16.60	16.71	16.74	16.57	16.92	17,324,186	16.714	-2.29%
2013-11-12	0	24.00	23.95	24.00	23.85	25.05	17,093,250	414,752,280	24.264	16.99	16.95	16.99	16.88	17.73	24,145,340	17.177	-5.51%
2013-11-11	0	25.40	25.25	25.40	24.50	25.45	7,911,004	197,945,410	25.022	17.98	17.88	17.98	17.34	18.02	11,174,814	17.714	-1.17%
2013-11-08	0	25.70	25.75	25.80	25.35	25.80	5,527,982	141,061,480	25.518	18.19	18.23	18.26	17.95	18.26	7,808,638	18.065	0.19%
2013-11-07	0	25.65	25.60	25.75	25.55	26.10	5,008,442	128,995,727	25.756	18.16	18.12	18.23	18.09	18.48	7,074,754	18.233	-0.39%
2013-11-06	0	25.75	25.65	25.85	25.30	26.00	7,186,716	185,867,102	25.863	18.23	18.16	18.30	17.91	18.41	10,151,709	18.309	0.98%
2013-11-05	0	25.50	25.35	25.50	25.10	25.70	3,313,042	83,973,765	25.346	18.05	17.95	18.05	17.77	18.19	4,679,890	17.944	-0.20%
2013-11-04	0	25.55	25.55	25.65	25.40	26.15	4,880,864	125,047,572	25.620	18.09	18.09	18.16	17.98	18.51	6,894,542	18.137	-1.54%
2013-11-01	0	25.95	25.90	25.95	25.10	26.00	7,749,317	199,372,613	25.728	18.37	18.34	18.37	17.77	18.41	10,946,420	18.213	3.59%
2013-10-31	0	25.05	25.00	25.25	25.00	25.55	9,000,391	227,720,117	25.301	17.73	17.70	17.88	17.70	18.09	12,713,645	17.911	-1.57%
2013-10-30	0	25.45	25.45	25.55	24.80	25.55	12,230,800	309,820,095	25.331	18.02	18.02	18.09	17.56	18.09	17,276,810	17.933	4.95%
2013-10-29	0	24.25	24.15	24.20	24.15	25.30	10,253,879	252,300,732	24.605	17.17	17.10	17.13	17.10	17.91	14,484,279	17.419	-3.00%
2013-10-28	0	25.00	25.00	25.10	24.90	25.95	7,269,643	183,367,972	25.224	17.70	17.70	17.77	17.63	18.37	10,268,849	17.857	-1.77%
2013-10-25	0	25.45	25.35	25.50	25.35	26.10	8,638,977	222,443,697	25.749	18.02	17.95	18.05	17.95	18.48	12,203,123	18.228	-1.36%
2013-10-24	0	25.80	25.75	25.85	24.90	26.35	14,187,000	365,180,172	25.741	18.26	18.23	18.30	17.63	18.65	20,040,071	18.222	1.78%
2013-10-23	0	25.35	25.30	25.35	25.25	26.25	15,989,300	410,823,770	25.694	17.95	17.91	17.95	17.88	18.58	22,585,938	18.189	-0.98%
2013-10-22	0	25.60	25.60	25.65	25.50	26.80	26,255,459	679,460,515	25.879	18.12	18.12	18.16	18.05	18.97	37,087,564	18.320	-6.57%
2013-10-21	0	27.40	27.35	27.40	26.30	28.00	24,586,163	671,435,583	27.310	19.40	19.36	19.40	18.62	19.82	34,729,573	19.333	3.79%
2013-10-18	0	26.40	26.30	26.40	25.00	26.60	20,512,422	535,364,390	26.100	18.69	18.62	18.69	17.70	18.83	28,975,146	18.477	5.60%
2013-10-17	0	25.00	25.00	25.05	24.55	25.20	15,152,947	377,770,945	24.931	17.70	17.70	17.73	17.38	17.84	21,404,535	17.649	2.46%
2013-10-16	0	24.40	24.30	24.35	23.65	24.90	16,913,866	411,311,463	24.318	17.27	17.20	17.24	16.74	17.63	23,891,949	17.215	1.46%
2013-10-15	0	24.05	24.05	24.10	22.70	24.45	17,293,169	408,377,934	23.615	17.03	17.03	17.06	16.07	17.31	24,427,739	16.718	6.65%
2013-10-11	0	22.55	22.55	22.60	22.40	22.65	8,879,163	200,165,238	22.543	15.96	15.96	16.00	15.86	16.03	12,542,402	15.959	1.35%
2013-10-10	0	22.25	22.15	22.25	21.90	22.30	11,095,339	245,536,660	22.130	15.75	15.68	15.75	15.50	15.79	15,672,896	15.666	1.83%
2013-10-09	0	21.85	21.75	21.90	21.70	22.00	3,244,331	70,899,272	21.853	15.47	15.40	15.50	15.36	15.57	4,582,831	15.471	-0.68%
2013-10-08	0	22.00	21.90	22.00	21.85	22.40	4,906,098	108,342,377	22.083	15.57	15.50	15.57	15.47	15.86	6,930,186	15.633	0.23%
2013-10-07	0	21.95	21.95	22.00	21.80	22.40	5,364,642	117,986,287	21.993	15.54	15.54	15.57	15.43	15.86	7,577,910	15.570	0.69%
2013-10-04	0	21.80	21.75	21.80	21.10	22.20	17,632,779	385,466,456	21.861	15.43	15.40	15.43	14.94	15.72	24,907,461	15.476	-2.02%
2013-10-03	0	22.25	22.20	22.30	22.00	22.30	8,789,531	195,168,484	22.205	15.75	15.72	15.79	15.57	15.79	12,415,791	15.719	1.14%
2013-10-02	0	22.00	21.95	22.00	21.90	22.50	12,754,998	283,634,190	22.237	15.57	15.54	15.57	15.50	15.93	18,017,274	15.742	0.92%
2013-09-30	0	21.80	21.80	21.90	21.15	22.10	17,806,145	388,379,580	21.812	15.43	15.43	15.50	14.97	15.65	25,152,351	15.441	2.35%
2013-09-27	0	21.30	21.30	21.35	21.00	21.70	7,271,621	154,956,225	21.310	15.08	15.08	15.11	14.87	15.36	10,271,643	15.086	-0.70%
2013-09-26	0	21.45	21.45	21.50	21.30	21.80	6,517,650	139,768,865	21.445	15.19	15.19	15.22	15.08	15.43	9,206,610	15.181	0.70%
2013-09-25	0	21.30	21.25	21.35	20.50	21.35	8,139,683	171,920,365	21.121	15.08	15.04	15.11	14.51	15.11	11,497,838	14.952	2.90%
2013-09-24	0	20.70	20.70	20.75	20.45	21.35	6,053,560	126,148,241	20.839	14.65	14.65	14.69	14.48	15.11	8,551,052	14.752	-1.19%
2013-09-23	0	20.95	21.00	21.05	20.90	22.00	7,677,772	162,714,078	21.193	14.83	14.87	14.90	14.80	15.57	10,845,358	15.003	0.48%
2013-09-19	0	20.85	20.85	20.90	20.70	21.20	8,214,356	171,404,267	20.866	14.76	14.76	14.80	14.65	15.01	11,603,318	14.772	2.21%
2013-09-18	0	20.40	20.35	20.45	20.15	20.90	5,344,787	109,297,335	20.449	14.44	14.41	14.48	14.26	14.80	7,549,863	14.477	-0.97%
2013-09-17	0	20.60	20.55	20.65	20.45	21.25	4,818,948	99,718,301	20.693	14.58	14.55	14.62	14.48	15.04	6,807,081	14.649	-1.67%
2013-09-16	0	20.95	20.90	21.05	20.45	21.05	9,389,290	196,339,319	20.911	14.83	14.80	14.90	14.48	14.90	13,262,990	14.804	4.23%
2013-09-13	0	20.10	20.05	20.10	19.90	20.65	9,594,438	193,066,379	20.123	14.23	14.19	14.23	14.09	14.62	13,552,775	14.246	-3.13%
2013-09-12	0	20.75	20.75	20.80	20.70	21.45	7,516,545	157,348,525	20.934	14.69	14.69	14.72	14.65	15.19	10,617,614	14.820	-1.19%
2013-09-11	0	21.00	20.90	21.00	20.75	21.25	13,383,080	280,489,804	20.959	14.87	14.80	14.87	14.69	15.04	18,904,481	14.837	1.94%
2013-09-10	0	20.60	20.50	20.60	20.30	20.60	7,817,433	160,089,468	20.479	14.58	14.51	14.58	14.37	14.58	11,042,639	14.497	2.23%
2013-09-09	0	20.15	20.10	20.15	20.05	20.45	3,640,282	73,559,940	20.207	14.26	14.23	14.26	14.19	14.48	5,142,138	14.305	0.00%
2013-09-06	0	20.15	20.10	20.15	19.80	20.45	10,616,268	212,978,956	20.062	14.26	14.23	14.26	14.02	14.48	14,996,177	14.202	0.25%
2013-09-05	0	20.10	20.05	20.15	19.88	20.50	14,786,893	297,526,325	20.121	14.23	14.19	14.26	14.07	14.51	20,887,459	14.244	1.93%
2013-09-04	0	19.72	19.70	19.78	19.50	19.96	9,818,528	194,428,813	19.802	13.96	13.95	14.00	13.80	14.13	13,869,317	14.019	0.20%
2013-09-03	0	19.68	19.66	19.68	19.62	20.10	9,503,722	188,094,291	19.792	13.93	13.92	13.93	13.89	14.23	13,424,633	14.011	-0.40%
2013-09-02	0	19.76	19.74	19.76	19.58	19.98	10,316,393	203,840,782	19.759	13.99	13.97	13.99	13.86	14.14	14,572,584	13.988	0.41%
2013-08-30	0	19.88	19.84	19.92	19.48	19.92	9,053,081	179,011,588	19.774	13.93	13.90	13.96	13.65	13.96	12,918,033	13.857	2.16%
2013-08-29	0	19.46	19.42	19.46	19.36	19.58	1,866,217	36,286,442	19.444	13.64	13.61	13.64	13.57	13.72	2,662,945	13.626	-0.21%
2013-08-28	0	19.50	19.50	19.52	19.30	19.52	3,515,230	68,410,116	19.461	13.67	13.67	13.68	13.53	13.68	5,015,956	13.638	-0.10%
2013-08-27	0	19.52	19.52	19.58	19.30	19.70	6,693,000	130,828,489	19.547	13.68	13.68	13.72	13.53	13.81	9,550,383	13.699	-0.81%
2013-08-26	0	19.68	19.60	19.66	19.50	19.80	4,195,000	82,473,450	19.660	13.79	13.74	13.78	13.67	13.88	5,985,934	13.778	-0.10%
2013-08-23	0	19.70	19.68	19.70	19.30	19.76	11,624,000	228,282,862	19.639	13.81	13.79	13.81	13.53	13.85	16,586,531	13.763	1.86%
2013-08-22	0	19.34	19.32	19.42	19.16	19.46	5,938,504	114,415,373	19.267	13.55	13.54	13.61	13.43	13.64	8,473,777	13.502	-0.31%
2013-08-21	0	19.40	19.36	19.46	19.12	19.52	4,501,089	86,973,558	19.323	13.60	13.57	13.64	13.40	13.68	6,422,699	13.542	1.36%
2013-08-20	0	19.14	19.14	19.20	19.06	19.88	9,582,145	185,605,644	19.370	13.41	13.41	13.46	13.36	13.93	13,672,965	13.575	-3.24%
2013-08-19	0	19.78	19.80	19.84	19.74	19.86	3,289,000	65,106,065	19.795	13.86	13.88	13.90	13.83	13.92	4,693,144	13.873	-1.00%
2013-08-16	0	19.98	19.98	20.00	19.70	20.05	3,314,380	66,132,773	19.953	14.00	14.00	14.02	13.81	14.05	4,729,359	13.983	0.20%
2013-08-15	0	19.94	19.92	19.94	19.90	20.50	9,518,850	191,069,874	20.073	13.97	13.96	13.97	13.95	14.37	13,582,648	14.067	-0.10%
2013-08-13	0	19.96	19.94	19.96	19.52	20.10	4,809,940	95,405,792	19.835	13.99	13.97	13.99	13.68	14.09	6,863,405	13.901	1.42%
2013-08-12	0	19.68	19.70	19.74	19.60	19.92	4,159,625	82,246,145	19.773	13.79	13.81	13.83	13.74	13.96	5,935,457	13.857	-1.20%
2013-08-09	0	19.92	19.90	19.96	19.86	20.10	3,670,780	73,137,568	19.924	13.96	13.95	13.99	13.92	14.09	5,237,914	13.963	0.00%
2013-08-08	0	19.92	19.88	19.90	19.88	20.10	3,013,150	60,161,915	19.967	13.96	13.93	13.95	13.93	14.09	4,299,527	13.993	0.00%
2013-08-07	0	19.92	19.88	19.96	19.80	20.20	7,858,981	156,967,987	19.973	13.96	13.93	13.99	13.88	14.16	11,214,146	13.997	-0.10%
2013-08-06	0	19.94	19.90	19.96	19.76	20.20	5,785,204	115,580,773	19.979	13.97	13.95	13.99	13.85	14.16	8,255,030	14.001	-0.30%
2013-08-05	0	20.00	20.05	20.10	19.80	20.15	3,570,115	71,517,480	20.032	14.02	14.05	14.09	13.88	14.12	5,094,273	14.039	0.10%
2013-08-02	0	19.98	19.98	20.00	19.90	20.25	6,244,491	125,229,109	20.054	14.00	14.00	14.02	13.95	14.19	8,910,396	14.054	0.91%
2013-08-01	0	19.80	19.78	19.84	19.50	19.90	3,819,532	75,342,065	19.726	13.88	13.86	13.90	13.67	13.95	5,450,171	13.824	1.85%
2013-07-31	0	19.44	19.44	19.52	19.38	20.00	5,005,976	98,677,658	19.712	13.62	13.62	13.68	13.58	14.02	7,143,133	13.814	-0.21%
2013-07-30	0	19.48	19.46	19.50	19.10	19.60	4,197,672	81,497,476	19.415	13.65	13.64	13.67	13.39	13.74	5,989,747	13.606	2.42%
2013-07-29	0	19.02	19.02	19.04	18.82	19.12	2,576,950	48,995,570	19.013	13.33	13.33	13.34	13.19	13.40	3,677,104	13.324	-0.52%
2013-07-26	0	19.12	19.10	19.12	18.90	19.76	6,861,414	131,995,246	19.237	13.40	13.39	13.40	13.25	13.85	9,790,697	13.482	-3.43%
2013-07-25	0	19.80	19.76	19.80	19.34	19.90	4,633,349	91,109,753	19.664	13.88	13.85	13.88	13.55	13.95	6,611,424	13.781	1.12%
2013-07-24	0	19.58	19.50	19.58	19.28	19.62	7,626,553	148,525,705	19.475	13.72	13.67	13.72	13.51	13.75	10,882,490	13.648	0.51%
2013-07-23	0	19.48	19.44	19.48	19.30	19.60	10,003,117	194,116,579	19.406	13.65	13.62	13.65	13.53	13.74	14,273,659	13.600	2.53%
2013-07-22	0	19.00	18.98	19.02	18.86	19.40	6,892,510	130,848,403	18.984	13.32	13.30	13.33	13.22	13.60	9,835,068	13.304	0.74%
2013-07-19	0	18.86	18.84	18.88	18.62	19.14	10,556,500	200,120,502	18.957	13.22	13.20	13.23	13.05	13.41	15,063,293	13.285	1.84%
2013-07-18	0	18.52	18.50	18.54	18.36	18.58	5,572,031	103,181,329	18.518	12.98	12.96	12.99	12.87	13.02	7,950,849	12.977	0.76%
2013-07-17	0	18.38	18.38	18.42	18.22	18.58	4,088,500	75,323,986	18.423	12.88	12.88	12.91	12.77	13.02	5,833,967	12.911	0.44%
2013-07-16	0	18.30	18.28	18.32	18.10	18.36	3,239,475	59,092,999	18.242	12.82	12.81	12.84	12.68	12.87	4,622,475	12.784	0.77%
2013-07-15	0	18.16	18.12	18.14	18.10	18.34	4,441,928	81,023,045	18.241	12.73	12.70	12.71	12.68	12.85	6,338,281	12.783	-0.77%
2013-07-12	0	18.30	18.30	18.34	18.26	18.56	6,213,732	114,384,896	18.408	12.82	12.82	12.85	12.80	13.01	8,866,506	12.901	0.33%
2013-07-11	0	18.24	18.22	18.24	17.96	18.44	13,653,500	249,271,654	18.257	12.78	12.77	12.78	12.59	12.92	19,482,468	12.795	1.33%
2013-07-10	0	18.00	17.94	17.98	17.60	18.00	7,209,326	128,109,671	17.770	12.61	12.57	12.60	12.33	12.61	10,287,140	12.453	2.62%
2013-07-09	0	17.54	17.58	17.60	17.50	18.20	6,451,488	114,551,048	17.756	12.29	12.32	12.33	12.26	12.75	9,205,765	12.443	-2.99%
2013-07-08	0	18.08	18.04	18.08	17.78	18.44	7,043,265	127,534,304	18.107	12.67	12.64	12.67	12.46	12.92	10,050,184	12.690	-0.44%
2013-07-05	0	18.16	18.12	18.14	18.10	18.42	5,703,001	104,247,987	18.280	12.73	12.70	12.71	12.68	12.91	8,137,733	12.810	-0.44%
2013-07-04	0	18.24	18.20	18.22	18.06	18.34	4,504,106	82,110,137	18.230	12.78	12.75	12.77	12.66	12.85	6,427,004	12.776	1.22%
2013-07-03	0	18.02	18.00	18.02	17.98	18.80	4,895,151	89,118,462	18.206	12.63	12.61	12.63	12.60	13.18	6,984,994	12.759	-1.96%
2013-07-02	0	18.38	18.36	18.44	18.32	19.60	6,358,487	118,651,897	18.660	12.88	12.87	12.92	12.84	13.74	9,073,060	13.077	-2.55%
2013-06-28	0	18.86	18.68	18.76	18.32	18.88	5,815,460	108,470,378	18.652	13.22	13.09	13.15	12.84	13.23	8,298,203	13.072	1.95%
2013-06-27	0	18.50	18.48	18.50	18.48	18.88	7,967,414	148,315,930	18.615	12.96	12.95	12.96	12.95	13.23	11,368,872	13.046	0.33%
2013-06-26	0	18.44	18.36	18.40	17.88	18.58	7,867,000	143,120,900	18.193	12.92	12.87	12.89	12.53	13.02	11,225,589	12.750	3.48%
2013-06-25	0	17.82	17.76	17.90	17.04	17.98	12,304,073	215,616,099	17.524	12.49	12.45	12.54	11.94	12.60	17,556,942	12.281	-0.11%
2013-06-24	0	17.84	17.82	17.92	17.82	18.62	10,338,578	186,703,433	18.059	12.50	12.49	12.56	12.49	13.05	14,752,336	12.656	-2.94%
2013-06-21	0	18.38	18.30	18.40	18.30	19.54	16,835,037	314,456,594	18.679	12.88	12.82	12.89	12.82	13.69	24,022,270	13.090	-7.45%
2013-06-20	0	19.86	19.80	19.84	19.76	20.00	8,704,910	173,235,643	19.901	13.92	13.88	13.90	13.85	14.02	12,421,220	13.947	-1.44%
2013-06-19	0	20.15	20.10	20.20	19.88	20.60	8,017,002	161,834,143	20.186	14.12	14.09	14.16	13.93	14.44	11,439,630	14.147	-0.98%
2013-06-18	0	20.35	20.40	20.45	19.80	20.55	14,780,544	298,447,677	20.192	14.26	14.30	14.33	13.88	14.40	21,090,671	14.151	2.78%
2013-06-17	0	19.80	19.78	19.80	19.72	19.94	4,410,847	87,565,653	19.852	13.88	13.86	13.88	13.82	13.97	6,293,931	13.913	-0.40%
2013-06-14	0	19.88	19.82	19.92	19.72	20.00	7,517,598	149,211,689	19.848	13.93	13.89	13.96	13.82	14.02	10,727,020	13.910	1.43%
2013-06-13	0	19.60	19.58	19.64	19.50	19.96	14,543,733	285,881,631	19.657	13.74	13.72	13.76	13.67	13.99	20,752,760	13.776	-1.90%
2013-06-11	0	19.98	19.98	20.00	19.90	20.80	4,391,262	88,432,396	20.138	14.00	14.00	14.02	13.95	14.58	6,265,985	14.113	-2.30%
2013-06-10	0	20.45	20.45	20.50	19.90	20.50	7,693,155	155,157,626	20.168	14.33	14.33	14.37	13.95	14.37	10,977,526	14.134	2.25%
2013-06-07	0	20.00	19.94	20.05	19.82	20.20	5,890,322	117,518,091	19.951	14.02	13.97	14.05	13.89	14.16	8,405,025	13.982	-0.74%
2013-06-06	0	20.15	20.10	20.15	19.86	20.55	7,161,721	145,056,703	20.254	14.12	14.09	14.12	13.92	14.40	10,219,211	14.195	-0.25%
2013-06-05	0	20.20	20.20	20.25	20.05	21.00	12,569,113	255,800,121	20.352	14.16	14.16	14.19	14.05	14.72	17,935,133	14.263	-4.04%
2013-06-04	0	21.05	21.05	21.10	20.40	21.30	15,165,000	314,083,031	20.711	14.75	14.75	14.79	14.30	14.93	21,639,259	14.515	-0.24%
2013-06-03	0	21.90	21.85	21.90	20.95	22.05	12,296,360	267,264,600	21.735	14.79	14.75	14.79	14.15	14.89	18,211,185	14.676	3.30%
2013-05-31	0	21.20	21.05	21.10	21.05	21.55	8,098,239	172,298,662	21.276	14.31	14.21	14.25	14.21	14.55	11,993,674	14.366	-0.24%
2013-05-30	0	21.25	21.15	21.25	21.00	21.45	5,798,100	122,684,534	21.159	14.35	14.28	14.35	14.18	14.48	8,587,116	14.287	1.19%
2013-05-29	0	21.00	21.00	21.05	20.90	21.85	9,727,000	206,079,425	21.186	14.18	14.18	14.21	14.11	14.75	14,405,905	14.305	-2.55%
2013-05-28	0	21.55	21.60	21.65	20.65	21.65	8,648,560	183,553,116	21.224	14.55	14.58	14.62	13.94	14.62	12,808,711	14.330	4.61%
2013-05-27	0	20.60	20.60	20.65	20.10	20.90	9,260,020	190,748,384	20.599	13.91	13.91	13.94	13.57	14.11	13,714,297	13.909	2.74%
2013-05-24	0	20.05	20.05	20.10	19.96	20.50	13,059,211	262,926,502	20.133	13.54	13.54	13.57	13.48	13.84	19,340,984	13.594	0.25%
2013-05-23	0	20.00	20.00	20.05	19.90	20.70	21,435,680	432,833,158	20.192	13.50	13.50	13.54	13.44	13.98	31,746,723	13.634	-4.99%
2013-05-22	0	21.05	21.00	21.05	20.80	21.25	7,911,410	166,344,619	21.026	14.21	14.18	14.21	14.04	14.35	11,716,976	14.197	0.96%
2013-05-21	0	20.85	20.80	20.85	20.70	21.70	17,603,500	372,563,000	21.164	14.08	14.04	14.08	13.98	14.65	26,071,178	14.290	-3.25%
2013-05-20	0	21.55	21.50	21.60	21.50	21.85	12,877,816	278,607,250	21.635	14.55	14.52	14.58	14.52	14.75	19,072,334	14.608	0.00%
2013-05-16	0	21.55	21.55	21.60	21.35	21.95	40,683,976	886,391,099	21.787	14.55	14.55	14.58	14.42	14.82	60,253,881	14.711	-4.22%
2013-05-15	0	22.50	22.50	22.55	21.50	22.70	15,929,577	352,240,854	22.112	15.19	15.19	15.23	14.52	15.33	23,592,061	14.930	4.90%
2013-05-14	0	21.45	21.45	21.50	20.85	21.50	6,816,386	145,005,471	21.273	14.48	14.48	14.52	14.08	14.52	10,095,220	14.364	2.14%
2013-05-13	0	21.00	21.00	21.05	20.60	21.40	11,091,686	233,801,886	21.079	14.18	14.18	14.21	13.91	14.45	16,427,036	14.233	-1.18%
2013-05-10	0	21.25	21.10	21.20	20.50	21.25	10,039,599	210,616,152	20.979	14.35	14.25	14.31	13.84	14.35	14,868,871	14.165	3.66%
2013-05-09	0	20.50	20.45	20.50	20.15	20.70	5,022,542	102,591,490	20.426	13.84	13.81	13.84	13.61	13.98	7,438,497	13.792	-0.49%
2013-05-08	0	20.60	20.55	20.60	20.40	20.60	8,171,274	167,626,243	20.514	13.91	13.88	13.91	13.77	13.91	12,101,840	13.851	1.23%
2013-05-07	0	20.35	20.35	20.40	20.25	20.75	16,931,300	346,433,730	20.461	13.74	13.74	13.77	13.67	14.01	25,075,635	13.816	2.99%
2013-05-06	0	19.76	19.76	19.78	19.60	19.88	9,366,203	185,028,778	19.755	13.34	13.34	13.36	13.23	13.42	13,871,557	13.339	2.49%
2013-05-03	0	19.28	19.26	19.28	19.02	19.40	6,022,890	116,084,466	19.274	13.02	13.00	13.02	12.84	13.10	8,920,035	13.014	1.80%
2013-05-02	0	18.94	18.94	18.96	18.88	19.78	11,253,864	215,959,440	19.190	12.79	12.79	12.80	12.75	13.36	16,667,225	12.957	-3.17%
2013-04-30	0	19.56	19.64	19.66	19.44	19.80	9,385,395	183,824,983	19.586	13.21	13.26	13.27	13.13	13.37	13,899,980	13.225	-0.20%
2013-04-29	0	19.60	19.52	19.60	19.28	19.98	7,393,511	144,376,603	19.528	13.23	13.18	13.23	13.02	13.49	10,949,956	13.185	-0.81%
2013-04-26	0	19.76	19.76	19.78	19.66	19.88	12,506,100	247,267,502	19.772	13.34	13.34	13.36	13.27	13.42	18,521,815	13.350	1.44%
2013-04-25	0	19.48	19.46	19.48	18.92	19.50	10,269,100	198,343,394	19.315	13.15	13.14	13.15	12.77	13.17	15,208,767	13.041	2.53%
2013-04-24	0	19.00	19.00	19.02	18.72	19.02	8,645,100	163,335,049	18.893	12.83	12.83	12.84	12.64	12.84	12,803,587	12.757	1.82%
2013-04-23	0	18.66	18.66	18.70	18.64	19.10	8,013,706	150,342,541	18.761	12.60	12.60	12.63	12.59	12.90	11,868,478	12.667	-2.10%
2013-04-22	0	19.06	19.06	19.08	18.62	19.10	6,320,500	119,421,463	18.894	12.87	12.87	12.88	12.57	12.90	9,360,802	12.758	2.69%
2013-04-19	0	18.56	18.54	18.56	18.44	18.74	6,364,200	118,244,633	18.580	12.53	12.52	12.53	12.45	12.65	9,425,523	12.545	0.65%
2013-04-18	0	18.44	18.42	18.44	18.26	18.46	7,411,892	135,974,961	18.346	12.45	12.44	12.45	12.33	12.46	10,977,178	12.387	-0.22%
2013-04-17	0	18.48	18.48	18.50	18.38	18.82	15,764,486	292,066,059	18.527	12.48	12.48	12.49	12.41	12.71	23,347,557	12.509	-0.11%
2013-04-16	0	18.50	18.42	18.50	18.42	18.76	10,046,842	186,721,635	18.585	12.49	12.44	12.49	12.44	12.67	14,879,598	12.549	-2.53%
2013-04-15	0	18.98	18.98	19.06	18.88	19.18	6,739,000	128,103,881	19.009	12.82	12.82	12.87	12.75	12.95	9,980,610	12.835	-0.73%
2013-04-12	0	19.12	19.08	19.12	19.08	19.38	4,787,764	92,115,271	19.240	12.91	12.88	12.91	12.88	13.09	7,090,786	12.991	-0.83%
2013-04-11	0	19.28	19.24	19.30	19.02	19.46	5,249,174	101,283,555	19.295	13.02	12.99	13.03	12.84	13.14	7,774,144	13.028	0.42%
2013-04-10	0	19.20	19.14	19.22	19.08	19.44	4,144,864	79,644,130	19.215	12.96	12.92	12.98	12.88	13.13	6,138,637	12.974	0.00%
2013-04-09	0	19.20	19.12	19.20	19.08	19.44	5,668,191	108,860,963	19.206	12.96	12.91	12.96	12.88	13.13	8,394,718	12.968	1.27%
2013-04-08	0	18.96	18.98	19.00	18.54	19.34	5,374,037	101,764,970	18.936	12.80	12.82	12.83	12.52	13.06	7,959,069	12.786	0.74%
2013-04-05	0	18.82	18.76	18.88	18.78	19.58	7,698,512	146,296,853	19.003	12.71	12.67	12.75	12.68	13.22	11,401,669	12.831	-3.29%
2013-04-03	0	19.46	19.34	19.50	19.04	19.80	5,188,523	100,297,511	19.331	13.14	13.06	13.17	12.86	13.37	7,684,319	13.052	0.21%
2013-04-02	0	19.42	19.40	19.42	18.92	19.58	4,752,993	91,959,356	19.348	13.11	13.10	13.11	12.77	13.22	7,039,289	13.064	0.21%
2013-03-28	0	19.38	19.36	19.40	19.18	20.10	6,891,500	133,660,230	19.395	13.09	13.07	13.10	12.95	13.57	10,206,466	13.096	-2.61%
2013-03-27	0	19.90	19.90	19.92	19.62	20.20	13,883,400	275,706,302	19.859	13.44	13.44	13.45	13.25	13.64	20,561,627	13.409	2.37%
2013-03-26	0	19.44	19.44	19.50	18.80	19.60	8,852,459	170,703,124	19.283	13.13	13.13	13.17	12.69	13.23	13,110,690	13.020	3.40%
2013-03-25	0	18.80	18.76	18.84	18.62	19.02	5,630,000	105,968,910	18.822	12.69	12.67	12.72	12.57	12.84	8,338,156	12.709	-0.74%
2013-03-22	0	18.94	18.92	19.04	18.88	19.10	4,933,256	93,778,337	19.009	12.79	12.77	12.86	12.75	12.90	7,306,263	12.835	-0.94%
2013-03-21	0	19.12	19.12	19.14	18.90	19.34	10,210,157	195,965,488	19.193	12.91	12.91	12.92	12.76	13.06	15,121,471	12.959	1.49%
2013-03-20	0	18.84	18.78	18.88	18.78	19.20	15,242,000	289,557,900	18.997	12.72	12.68	12.75	12.68	12.96	22,573,744	12.827	1.18%
2013-03-19	0	18.62	18.58	18.68	18.32	18.74	7,066,620	130,800,696	18.510	12.57	12.55	12.61	12.37	12.65	10,465,823	12.498	2.31%
2013-03-18	0	18.20	18.20	18.22	18.12	18.40	5,749,583	104,791,073	18.226	12.29	12.29	12.30	12.23	12.42	8,515,261	12.306	-0.87%
2013-03-15	0	18.36	18.44	18.46	18.10	18.56	11,163,342	204,151,624	18.288	12.40	12.45	12.46	12.22	12.53	16,533,160	12.348	1.55%
2013-03-14	0	18.08	18.00	18.02	17.98	18.26	8,511,396	153,848,565	18.076	12.21	12.15	12.17	12.14	12.33	12,605,568	12.205	-0.88%
2013-03-13	0	18.24	18.24	18.34	17.94	18.34	10,187,500	183,899,951	18.052	12.32	12.32	12.38	12.11	12.38	15,087,916	12.189	1.67%
2013-03-12	0	17.94	17.90	17.98	17.90	18.40	12,499,000	226,716,039	18.139	12.11	12.09	12.14	12.09	12.42	18,511,299	12.247	-1.10%
2013-03-11	0	18.14	18.12	18.16	18.10	19.00	11,635,996	213,808,534	18.375	12.25	12.23	12.26	12.22	12.83	17,233,171	12.407	-3.10%
2013-03-08	0	18.72	18.70	18.74	18.42	18.86	7,892,776	147,663,165	18.709	12.64	12.63	12.65	12.44	12.73	11,689,378	12.632	2.74%
2013-03-07	0	18.22	18.22	18.32	18.08	18.96	12,701,000	233,285,090	18.368	12.30	12.30	12.37	12.21	12.80	18,810,466	12.402	-3.60%
2013-03-06	0	18.90	18.82	18.94	18.74	19.12	8,304,108	156,805,504	18.883	12.76	12.71	12.79	12.65	12.91	12,298,570	12.750	1.83%
2013-03-05	0	18.56	18.54	18.56	18.52	19.02	5,929,716	111,186,121	18.751	12.53	12.52	12.53	12.50	12.84	8,782,042	12.661	-1.69%
2013-03-04	0	18.88	18.88	18.90	18.86	19.30	5,607,715	106,415,208	18.977	12.75	12.75	12.76	12.73	13.03	8,305,152	12.813	-1.77%
2013-03-01	0	19.22	19.20	19.28	19.16	19.76	11,444,167	223,212,051	19.504	12.98	12.96	13.02	12.94	13.34	16,949,068	13.170	-0.83%
2013-02-28	0	19.38	19.30	19.40	19.28	20.05	27,177,198	530,263,845	19.511	13.09	13.03	13.10	13.02	13.54	40,250,040	13.174	-3.82%
2013-02-27	0	20.15	20.15	20.25	19.92	20.35	5,079,000	102,349,920	20.152	13.61	13.61	13.67	13.45	13.74	7,522,113	13.607	1.77%
2013-02-26	0	19.80	19.80	19.82	19.72	20.45	16,745,700	337,781,918	20.171	13.37	13.37	13.38	13.32	13.81	24,800,757	13.620	0.41%
2013-02-25	0	19.72	19.72	19.76	19.32	19.86	16,395,500	320,758,570	19.564	13.32	13.32	13.34	13.05	13.41	24,282,103	13.210	4.12%
2013-02-22	0	18.94	18.92	19.00	18.30	19.00	9,629,030	179,602,454	18.652	12.79	12.77	12.83	12.36	12.83	14,260,809	12.594	1.07%
2013-02-21	0	18.74	18.70	18.80	18.68	19.30	6,961,200	131,478,675	18.887	12.65	12.63	12.69	12.61	13.03	10,309,693	12.753	-2.40%
2013-02-20	0	19.20	19.18	19.20	18.94	19.48	9,289,904	177,841,981	19.144	12.96	12.95	12.96	12.79	13.15	13,758,556	12.926	-0.62%
2013-02-19	0	19.32	19.26	19.38	19.26	20.25	13,030,669	254,053,517	19.497	13.05	13.00	13.09	13.00	13.67	19,298,713	13.164	-5.29%
2013-02-18	0	20.40	20.30	20.40	20.30	21.00	8,124,550	166,811,165	20.532	13.77	13.71	13.77	13.71	14.18	12,032,641	13.863	-1.45%
2013-02-15	0	20.70	20.55	20.70	20.40	20.95	4,849,942	100,143,224	20.648	13.98	13.88	13.98	13.77	14.15	7,182,873	13.942	-0.24%
2013-02-14	0	20.75	20.70	20.75	20.40	21.00	8,789,551	182,287,322	20.739	14.01	13.98	14.01	13.77	14.18	13,017,522	14.003	1.22%
2013-02-08	0	20.50	20.45	20.55	19.20	20.60	14,331,661	285,162,542	19.897	13.84	13.81	13.88	12.96	13.91	21,225,511	13.435	7.56%
2013-02-07	0	19.06	19.06	19.08	18.92	20.20	19,669,600	381,065,579	19.373	12.87	12.87	12.88	12.77	13.64	29,131,119	13.081	-3.93%
2013-02-06	0	19.84	19.96	20.00	19.52	20.85	30,839,665	617,136,519	20.011	13.40	13.48	13.50	13.18	14.08	45,674,235	13.512	-6.42%
2013-02-05	0	21.20	21.20	21.30	21.10	21.75	10,024,959	214,401,774	21.387	14.31	14.31	14.38	14.25	14.69	14,847,189	14.441	-2.97%
2013-02-04	0	21.85	21.75	21.85	21.65	22.15	5,319,571	116,807,275	21.958	14.75	14.69	14.75	14.62	14.96	7,878,404	14.826	1.16%
2013-02-01	0	21.60	21.55	21.70	21.25	21.80	5,385,261	115,609,228	21.468	14.58	14.55	14.65	14.35	14.72	7,975,692	14.495	2.13%
2013-01-31	0	21.15	21.20	21.35	20.80	21.35	4,766,213	101,165,867	21.226	14.28	14.31	14.42	14.04	14.42	7,058,868	14.332	-0.94%
2013-01-30	0	21.35	21.35	21.45	20.85	21.45	5,858,200	124,157,747	21.194	14.42	14.42	14.48	14.08	14.48	8,676,126	14.310	3.14%
2013-01-29	0	20.70	20.55	20.75	20.40	21.00	4,283,784	89,020,421	20.781	13.98	13.88	14.01	13.77	14.18	6,344,380	14.031	1.97%
2013-01-28	0	20.30	20.30	20.45	20.20	20.50	3,043,873	61,898,184	20.335	13.71	13.71	13.81	13.64	13.84	4,508,044	13.731	0.50%
2013-01-25	0	20.20	20.15	20.25	20.05	20.75	6,428,780	130,805,473	20.347	13.64	13.61	13.67	13.54	14.01	9,521,167	13.738	-1.46%
2013-01-24	0	20.50	20.55	20.60	20.40	20.95	6,582,895	135,980,779	20.657	13.84	13.88	13.91	13.77	14.15	9,749,415	13.948	-2.38%
2013-01-23	0	21.00	20.90	21.00	20.65	21.90	7,904,410	166,736,833	21.094	14.18	14.11	14.18	13.94	14.79	11,706,608	14.243	-3.67%
2013-01-22	0	21.80	21.70	21.80	21.00	21.85	4,586,326	98,700,986	21.521	14.72	14.65	14.72	14.18	14.75	6,792,452	14.531	1.87%
2013-01-21	0	21.40	21.40	21.50	20.85	21.50	3,967,600	84,714,165	21.352	14.45	14.45	14.52	14.08	14.52	5,876,105	14.417	3.13%
2013-01-18	0	20.75	20.70	20.80	20.50	21.00	3,664,555	76,404,206	20.850	14.01	13.98	14.04	13.84	14.18	5,427,288	14.078	1.47%
2013-01-17	0	20.45	20.40	20.50	20.40	20.80	3,404,147	69,939,593	20.545	13.81	13.77	13.84	13.77	14.04	5,041,618	13.872	0.25%
2013-01-16	0	20.40	20.25	20.40	20.25	21.15	4,285,861	87,981,614	20.528	13.77	13.67	13.77	13.67	14.28	6,347,456	13.861	-1.69%
2013-01-15	0	20.75	20.65	20.80	20.55	20.95	4,751,333	98,652,758	20.763	14.01	13.94	14.04	13.88	14.15	7,036,831	14.019	0.97%
2013-01-14	0	20.55	20.55	20.70	20.20	20.75	4,603,000	94,716,655	20.577	13.88	13.88	13.98	13.64	14.01	6,817,146	13.894	1.48%
2013-01-11	0	20.25	20.15	20.30	19.72	20.35	5,960,316	119,205,565	20.000	13.67	13.61	13.71	13.32	13.74	8,827,362	13.504	-0.74%
2013-01-10	0	20.40	20.40	20.45	19.96	20.75	15,272,368	310,871,363	20.355	13.77	13.77	13.81	13.48	14.01	22,618,719	13.744	3.34%
2013-01-09	0	19.74	19.74	19.80	19.12	19.80	5,456,483	106,389,715	19.498	13.33	13.33	13.37	12.91	13.37	8,081,174	13.165	3.46%
2013-01-08	0	19.08	19.00	19.08	18.86	19.50	6,380,074	122,160,534	19.147	12.88	12.83	12.88	12.73	13.17	9,449,033	12.928	-0.63%
2013-01-07	0	19.20	19.18	19.28	18.92	19.28	5,169,757	98,856,147	19.122	12.96	12.95	13.02	12.77	13.02	7,656,526	12.911	1.05%
2013-01-04	0	19.00	18.96	18.98	18.70	19.10	6,080,538	114,997,183	18.912	12.83	12.80	12.82	12.63	12.90	9,005,413	12.770	2.48%
2013-01-03	0	18.54	18.52	18.56	18.40	18.76	6,376,109	118,286,032	18.551	12.52	12.50	12.53	12.42	12.67	9,443,160	12.526	1.42%
2013-01-02	0	18.28	18.26	18.28	18.18	18.34	3,158,080	57,720,474	18.277	12.34	12.33	12.34	12.28	12.38	4,677,187	12.341	1.56%
2012-12-31	0	18.00	17.94	18.08	17.92	18.18	1,130,938	20,434,154	18.068	12.15	12.11	12.21	12.10	12.28	1,674,945	12.200	-0.33%
2012-12-28	0	18.06	18.02	18.08	17.90	18.30	3,069,000	55,391,095	18.049	12.19	12.17	12.21	12.09	12.36	4,545,258	12.187	0.67%
2012-12-27	0	17.94	17.92	17.96	17.78	18.06	1,571,780	28,116,262	17.888	12.11	12.10	12.13	12.01	12.19	2,327,841	12.078	-0.33%
2012-12-24	0	18.00	17.98	18.00	17.94	18.10	1,404,282	25,347,966	18.051	12.15	12.14	12.15	12.11	12.22	2,079,773	12.188	-0.11%
2012-12-21	0	18.02	17.84	17.98	17.82	18.24	3,386,739	60,760,981	17.941	12.17	12.05	12.14	12.03	12.32	5,015,836	12.114	-0.22%
2012-12-20	0	18.06	18.06	18.08	17.76	18.10	3,944,493	70,876,305	17.968	12.19	12.19	12.21	11.99	12.22	5,841,883	12.132	0.44%
2012-12-19	0	17.98	18.00	18.02	17.58	18.02	8,097,550	144,600,812	17.857	12.14	12.15	12.17	11.87	12.17	11,992,653	12.057	2.39%
2012-12-18	0	17.56	17.56	17.70	17.54	17.82	3,267,000	57,810,160	17.695	11.86	11.86	11.95	11.84	12.03	4,838,500	11.948	-1.24%
2012-12-17	0	17.78	17.68	17.78	17.60	18.10	4,392,150	77,987,847	17.756	12.01	11.94	12.01	11.88	12.22	6,504,873	11.989	-0.22%
2012-12-14	0	17.82	17.80	17.86	17.50	17.88	7,163,523	127,297,431	17.770	12.03	12.02	12.06	11.82	12.07	10,609,338	11.999	1.14%
2012-12-13	0	17.62	17.62	17.68	17.38	17.70	6,395,959	112,518,568	17.592	11.90	11.90	11.94	11.74	11.95	9,472,559	11.878	1.73%
2012-12-12	0	17.32	17.32	17.34	17.16	17.38	7,103,146	122,845,649	17.295	11.69	11.69	11.71	11.59	11.74	10,519,918	11.677	1.52%
2012-12-11	0	17.06	17.04	17.06	17.02	17.38	3,853,124	66,054,915	17.143	11.52	11.51	11.52	11.49	11.74	5,706,563	11.575	-1.27%
2012-12-10	0	17.28	17.20	17.30	17.12	17.40	5,807,000	100,206,788	17.256	11.67	11.61	11.68	11.56	11.75	8,600,297	11.652	-0.35%
2012-12-07	0	17.34	17.30	17.34	17.20	17.46	6,902,440	119,819,081	17.359	11.71	11.68	11.71	11.61	11.79	10,222,668	11.721	-0.12%
2012-12-06	0	17.36	17.36	17.38	17.20	17.44	10,330,273	179,133,775	17.341	11.72	11.72	11.74	11.61	11.78	15,299,366	11.709	1.64%
2012-12-05	0	17.08	17.08	17.12	17.02	17.38	15,769,028	271,154,511	17.195	11.53	11.53	11.56	11.49	11.74	23,354,284	11.610	-0.93%
2012-12-04	0	17.24	17.26	17.34	17.00	18.30	11,891,633	207,231,271	17.427	11.64	11.65	11.71	11.48	12.36	17,611,775	11.767	-5.79%
2012-12-03	0	18.30	18.26	18.30	18.16	18.36	2,528,591	46,167,960	18.258	12.36	12.33	12.36	12.26	12.40	3,744,900	12.328	0.11%
2012-11-30	0	18.28	18.24	18.30	18.24	18.36	6,022,000	110,209,540	18.301	12.34	12.32	12.36	12.32	12.40	8,918,717	12.357	0.88%
2012-11-29	0	18.12	18.08	18.10	18.08	18.36	5,720,443	104,048,815	18.189	12.23	12.21	12.22	12.21	12.40	8,472,104	12.281	-1.09%
2012-11-28	0	18.32	18.34	18.36	18.16	18.34	7,641,000	139,502,570	18.257	12.37	12.38	12.40	12.26	12.38	11,316,492	12.327	1.10%
2012-11-27	0	18.12	18.08	18.12	17.98	18.18	3,486,953	63,167,509	18.115	12.23	12.21	12.23	12.14	12.28	5,164,256	12.232	0.67%
2012-11-26	0	18.00	17.98	18.00	17.84	18.10	2,564,619	46,010,986	17.941	12.15	12.14	12.15	12.05	12.22	3,798,258	12.114	-0.22%
2012-11-23	0	18.04	18.02	18.10	17.82	18.16	3,679,000	66,213,900	17.998	12.18	12.17	12.22	12.03	12.26	5,448,681	12.152	1.23%
2012-11-22	0	17.82	17.78	17.86	17.76	18.00	5,779,090	103,362,698	17.886	12.03	12.01	12.06	11.99	12.15	8,558,962	12.077	-1.00%
2012-11-21	0	18.00	17.98	18.00	17.92	18.08	5,799,134	104,279,789	17.982	12.15	12.14	12.15	12.10	12.21	8,588,647	12.142	0.00%
2012-11-20	0	18.00	17.96	17.98	17.88	18.10	4,557,000	81,986,209	17.991	12.15	12.13	12.14	12.07	12.22	6,749,019	12.148	0.90%
2012-11-19	0	17.84	17.84	17.94	17.76	18.10	6,562,339	117,678,936	17.933	12.05	12.05	12.11	11.99	12.22	9,718,971	12.108	-1.55%
2012-11-16	0	18.12	18.10	18.14	18.04	18.14	7,663,865	138,592,565	18.084	12.23	12.22	12.25	12.18	12.25	11,350,356	12.210	0.78%
2012-11-15	0	17.98	17.98	18.00	17.70	18.00	3,968,659	71,211,648	17.944	12.14	12.14	12.15	11.95	12.15	5,877,673	12.116	-0.11%
2012-11-14	0	18.00	17.98	18.00	17.66	18.00	2,799,674	50,138,913	17.909	12.15	12.14	12.15	11.92	12.15	4,146,380	12.092	1.01%
2012-11-13	0	17.82	17.82	17.86	17.64	18.00	5,287,863	94,552,631	17.881	12.03	12.03	12.06	11.91	12.15	7,831,444	12.073	-0.67%
2012-11-12	0	17.94	17.90	17.94	17.66	17.96	4,246,559	75,615,482	17.806	12.11	12.09	12.11	11.92	12.13	6,289,249	12.023	2.40%
2012-11-09	0	17.52	17.52	17.60	17.22	17.68	5,219,963	91,489,607	17.527	11.83	11.83	11.88	11.63	11.94	7,730,882	11.834	1.86%
2012-11-08	0	17.20	17.20	17.22	17.18	17.58	7,502,105	130,204,494	17.356	11.61	11.61	11.63	11.60	11.87	11,110,786	11.719	-3.48%
2012-11-07	0	17.82	17.78	17.90	17.66	18.00	3,948,084	70,323,344	17.812	12.03	12.01	12.09	11.92	12.15	5,847,201	12.027	0.68%
2012-11-06	0	17.70	17.68	17.70	17.64	17.92	2,591,000	45,901,340	17.716	11.95	11.94	11.95	11.91	12.10	3,837,329	11.962	-1.23%
2012-11-05	0	17.92	17.82	17.92	17.66	18.00	6,412,600	114,267,606	17.819	12.10	12.03	12.10	11.92	12.15	9,497,204	12.032	-0.78%
2012-11-02	0	18.06	18.06	18.12	17.24	18.18	14,332,177	253,870,716	17.713	12.19	12.19	12.23	11.64	12.28	21,226,275	11.960	6.11%
2012-11-01	0	17.02	17.00	17.10	16.80	17.10	4,129,764	70,148,106	16.986	11.49	11.48	11.55	11.34	11.55	6,116,273	11.469	0.83%
2012-10-31	0	16.88	16.82	16.90	16.72	17.26	8,807,021	148,232,489	16.831	11.40	11.36	11.41	11.29	11.65	13,043,396	11.365	-1.06%
2012-10-30	0	17.06	17.02	17.08	16.96	17.46	4,736,895	80,786,934	17.055	11.52	11.49	11.53	11.45	11.79	7,015,448	11.516	-2.40%
2012-10-29	0	17.48	17.40	17.48	17.40	17.60	7,549,282	132,083,885	17.496	11.80	11.75	11.80	11.75	11.88	11,180,656	11.814	0.23%
2012-10-26	0	17.44	17.42	17.46	17.32	17.72	13,078,529	228,704,854	17.487	11.78	11.76	11.79	11.69	11.96	19,369,595	11.807	-0.68%
2012-10-25	0	17.56	17.56	17.60	17.06	17.60	15,457,039	269,012,148	17.404	11.86	11.86	11.88	11.52	11.88	22,892,221	11.751	3.66%
2012-10-24	0	16.94	16.90	17.02	16.82	17.18	9,148,184	155,802,211	17.031	11.44	11.41	11.49	11.36	11.60	13,548,666	11.499	-0.94%
2012-10-22	0	17.10	17.10	17.14	16.86	17.36	5,782,210	99,032,287	17.127	11.55	11.55	11.57	11.38	11.72	8,563,583	11.564	0.59%
2012-10-19	0	17.00	16.98	17.00	16.68	17.04	6,220,507	105,155,660	16.905	11.48	11.47	11.48	11.26	11.51	9,212,710	11.414	2.53%
2012-10-18	0	16.58	16.54	16.58	16.40	16.62	3,335,417	55,067,704	16.510	11.19	11.17	11.19	11.07	11.22	4,939,827	11.148	1.47%
2012-10-17	0	16.34	16.42	16.44	16.32	16.54	3,143,950	51,605,027	16.414	11.03	11.09	11.10	11.02	11.17	4,656,260	11.083	0.25%
2012-10-16	0	16.30	16.28	16.36	16.28	16.58	2,735,443	44,900,075	16.414	11.01	10.99	11.05	10.99	11.19	4,051,252	11.083	-0.49%
2012-10-15	0	16.38	16.38	16.44	16.26	16.50	2,491,984	40,892,796	16.410	11.06	11.06	11.10	10.98	11.14	3,690,684	11.080	-0.73%
2012-10-12	0	16.50	16.46	16.60	16.46	16.68	2,828,529	46,686,764	16.506	11.14	11.11	11.21	11.11	11.26	4,189,115	11.145	0.24%
2012-10-11	0	16.46	16.46	16.48	16.20	16.68	3,475,900	57,459,562	16.531	11.11	11.11	11.13	10.94	11.26	5,147,886	11.162	-0.24%
2012-10-10	0	16.50	16.48	16.52	16.40	16.52	3,005,400	49,542,500	16.485	11.14	11.13	11.15	11.07	11.15	4,451,065	11.130	0.00%
2012-10-09	0	16.50	16.46	16.52	16.36	16.56	5,142,000	84,727,022	16.477	11.14	11.11	11.15	11.05	11.18	7,615,417	11.126	0.86%
2012-10-08	0	16.36	16.30	16.36	16.14	16.44	3,836,000	62,620,006	16.324	11.05	11.01	11.05	10.90	11.10	5,681,202	11.022	0.00%
2012-10-05	0	16.36	16.34	16.36	16.06	16.50	11,845,000	192,479,598	16.250	11.05	11.03	11.05	10.84	11.14	17,542,711	10.972	-0.49%
2012-10-04	0	16.44	16.38	16.40	16.38	17.04	5,583,223	94,004,613	16.837	11.10	11.06	11.07	11.06	11.51	8,268,878	11.368	-3.52%
2012-10-03	0	17.04	16.98	17.00	16.90	17.04	9,802,000	166,563,054	16.993	11.51	11.47	11.48	11.41	11.51	14,516,982	11.474	1.07%
2012-09-28	0	16.86	16.86	16.90	16.44	16.90	5,231,001	87,737,309	16.773	11.38	11.38	11.41	11.10	11.41	7,747,230	11.325	2.31%
2012-09-27	0	16.48	16.46	16.58	16.16	16.60	3,738,016	61,421,953	16.432	11.13	11.11	11.19	10.91	11.21	5,536,086	11.095	1.73%
2012-09-26	0	16.20	16.20	16.26	16.04	16.48	2,583,594	42,067,286	16.283	10.94	10.94	10.98	10.83	11.13	3,826,361	10.994	-0.74%
2012-09-25	0	16.32	16.30	16.34	16.06	16.58	3,274,800	53,780,452	16.423	11.02	11.01	11.03	10.84	11.19	4,850,052	11.089	1.12%
2012-09-24	0	16.14	16.08	16.14	16.02	16.36	3,322,595	53,635,803	16.143	10.90	10.86	10.90	10.82	11.05	4,920,838	10.900	-0.74%
2012-09-21	0	16.26	16.26	16.36	16.22	16.66	4,758,208	78,270,161	16.450	10.98	10.98	11.05	10.95	11.25	7,047,013	11.107	-2.98%
2012-09-20	0	16.76	16.66	16.78	16.56	16.92	3,538,427	59,193,062	16.729	11.32	11.25	11.33	11.18	11.42	5,240,490	11.295	-0.95%
2012-09-19	0	16.92	16.82	16.94	16.74	16.94	5,305,740	89,508,030	16.870	11.42	11.36	11.44	11.30	11.44	7,857,920	11.391	0.71%
2012-09-18	0	16.80	16.78	16.88	16.66	16.92	5,480,000	92,336,530	16.850	11.34	11.33	11.40	11.25	11.42	8,116,003	11.377	0.36%
2012-09-17	0	16.74	16.70	16.76	16.66	16.92	3,005,113	50,440,495	16.785	11.30	11.28	11.32	11.25	11.42	4,450,640	11.333	-0.83%
2012-09-14	0	16.88	16.86	16.88	16.56	16.90	9,037,000	151,876,560	16.806	11.40	11.38	11.40	11.18	11.41	13,384,000	11.348	2.55%
2012-09-13	0	16.46	16.44	16.48	16.20	16.50	4,254,801	69,825,972	16.411	11.11	11.10	11.13	10.94	11.14	6,301,456	11.081	0.49%
2012-09-12	0	16.38	16.34	16.38	16.14	16.40	8,608,539	140,527,562	16.324	11.06	11.03	11.06	10.90	11.07	12,749,439	11.022	1.24%
2012-09-11	0	16.18	16.20	16.24	15.78	16.28	5,230,389	84,357,638	16.128	10.92	10.94	10.97	10.65	10.99	7,746,323	10.890	1.63%
2012-09-10	0	15.92	15.90	16.00	15.80	16.24	4,181,608	66,489,217	15.900	10.75	10.74	10.80	10.67	10.97	6,193,055	10.736	-0.75%
2012-09-07	0	16.04	16.04	16.10	15.62	16.36	7,283,743	117,284,408	16.102	10.83	10.83	10.87	10.55	11.05	10,787,387	10.872	0.75%
2012-09-06	0	15.92	15.92	16.00	15.88	16.30	4,978,234	79,662,263	16.002	10.75	10.75	10.80	10.72	11.01	7,372,876	10.805	-2.57%
2012-09-05	0	16.34	16.30	16.38	16.26	16.54	7,193,181	117,903,059	16.391	11.03	11.01	11.06	10.98	11.17	10,653,262	11.067	-0.61%
2012-09-04	0	16.44	16.44	16.46	16.16	16.46	5,925,067	96,979,291	16.368	11.10	11.10	11.11	10.91	11.11	8,775,157	11.052	0.74%
2012-09-03	0	16.32	16.24	16.30	16.08	16.38	3,294,300	53,608,525	16.273	11.02	10.97	11.01	10.86	11.06	4,878,932	10.988	-0.12%
2012-08-31	0	16.34	16.38	16.44	15.70	16.44	4,049,234	65,201,559	16.102	11.03	11.06	11.10	10.60	11.10	5,997,006	10.872	3.29%
2012-08-30	0	15.82	15.80	15.90	15.70	16.02	2,834,755	44,858,465	15.825	10.68	10.67	10.74	10.60	10.82	4,198,336	10.685	-0.75%
2012-08-29	0	15.94	15.94	16.02	15.92	16.14	4,822,393	77,158,818	16.000	10.76	10.76	10.82	10.75	10.90	7,142,072	10.803	0.13%
2012-08-28	0	16.02	16.00	16.02	15.76	16.10	4,903,022	78,205,026	15.950	10.75	10.74	10.75	10.57	10.80	7,307,098	10.703	0.13%
2012-08-27	0	16.00	16.00	16.02	15.94	16.30	3,212,300	51,441,785	16.014	10.74	10.74	10.75	10.70	10.94	4,787,372	10.745	0.13%
2012-08-24	0	15.98	15.98	16.00	15.82	16.12	4,999,276	79,906,060	15.984	10.72	10.72	10.74	10.62	10.82	7,450,548	10.725	-0.37%
2012-08-23	0	16.04	15.98	16.00	15.80	16.08	2,168,539	34,667,606	15.987	10.76	10.72	10.74	10.60	10.79	3,231,829	10.727	1.13%
2012-08-22	0	15.86	15.90	15.94	15.82	16.12	3,814,582	60,947,705	15.978	10.64	10.67	10.70	10.62	10.82	5,684,968	10.721	-1.12%
2012-08-21	0	16.04	16.04	16.12	15.98	16.18	4,808,594	77,171,690	16.049	10.76	10.76	10.82	10.72	10.86	7,166,369	10.769	0.38%
2012-08-20	0	15.98	16.00	16.02	15.82	16.08	5,909,200	94,295,720	15.957	10.72	10.74	10.75	10.62	10.79	8,806,630	10.707	-0.87%
2012-08-17	0	16.12	16.04	16.12	15.88	16.38	10,036,692	162,873,242	16.228	10.82	10.76	10.82	10.66	10.99	14,957,936	10.889	0.75%
2012-08-16	0	16.00	15.94	16.02	15.36	16.12	17,645,687	281,196,796	15.936	10.74	10.70	10.75	10.31	10.82	26,297,814	10.693	3.90%
2012-08-15	0	15.40	15.38	15.40	15.18	15.58	9,241,000	142,071,955	15.374	10.33	10.32	10.33	10.19	10.45	13,772,096	10.316	1.18%
2012-08-14	0	15.22	15.20	15.22	15.00	15.28	7,355,513	111,457,913	15.153	10.21	10.20	10.21	10.06	10.25	10,962,107	10.168	0.53%
2012-08-13	0	15.14	15.08	15.20	14.98	15.28	4,228,814	64,074,204	15.152	10.16	10.12	10.20	10.05	10.25	6,302,309	10.167	-0.39%
2012-08-10	0	15.20	15.18	15.20	15.06	15.40	6,505,653	99,074,249	15.229	10.20	10.19	10.20	10.11	10.33	9,695,539	10.219	-1.55%
2012-08-09	0	15.44	15.38	15.42	15.10	15.54	6,822,425	104,957,160	15.384	10.36	10.32	10.35	10.13	10.43	10,167,633	10.323	2.25%
2012-08-08	0	15.10	15.02	15.10	14.78	15.28	12,686,699	190,473,579	15.014	10.13	10.08	10.13	9.917	10.25	18,907,309	10.074	0.80%
2012-08-07	0	14.98	14.96	14.98	14.36	15.00	14,293,861	210,495,243	14.726	10.05	10.04	10.05	9.635	10.06	21,302,503	9.8812	4.32%
2012-08-06	0	14.36	14.34	14.40	14.00	14.42	4,147,670	59,128,142	14.256	9.635	9.622	9.662	9.394	9.676	6,181,378	9.5655	3.76%
2012-08-03	0	13.84	13.82	13.90	13.82	14.02	2,871,727	39,887,987	13.890	9.287	9.273	9.327	9.273	9.407	4,279,807	9.3200	-1.28%
2012-08-02	0	14.02	14.00	14.04	14.00	14.38	5,031,912	71,242,239	14.158	9.407	9.394	9.421	9.394	9.649	7,499,186	9.5000	-2.64%
2012-08-01	0	14.40	14.36	14.44	13.50	14.48	11,024,679	155,587,325	14.113	9.662	9.635	9.689	9.058	9.716	16,430,358	9.4695	3.75%
2012-07-31	0	13.88	13.86	13.88	13.64	13.98	3,615,755	50,073,568	13.849	9.313	9.300	9.313	9.152	9.381	5,388,651	9.2924	1.31%
2012-07-30	0	13.70	13.68	13.70	13.60	13.78	7,698,783	105,568,474	13.712	9.193	9.179	9.193	9.126	9.246	11,473,691	9.2009	1.18%
2012-07-27	0	13.54	13.54	13.56	13.48	13.66	7,600,591	102,903,987	13.539	9.085	9.085	9.099	9.045	9.166	11,327,353	9.0846	0.89%
2012-07-26	0	13.42	13.42	13.50	13.18	13.74	13,223,600	178,921,806	13.531	9.005	9.005	9.058	8.844	9.219	19,707,466	9.0789	-3.45%
2012-07-25	0	13.90	13.88	13.90	13.84	14.20	4,580,000	64,215,630	14.021	9.327	9.313	9.327	9.287	9.528	6,825,690	9.4079	-1.97%
2012-07-24	0	14.18	14.20	14.24	13.94	14.44	2,790,840	39,442,996	14.133	9.515	9.528	9.555	9.354	9.689	4,159,260	9.4832	1.14%
2012-07-23	0	14.02	13.96	14.00	13.82	14.14	6,372,129	89,078,093	13.979	9.407	9.367	9.394	9.273	9.488	9,496,545	9.3801	0.00%
2012-07-20	0	14.02	14.04	14.08	13.98	14.26	9,379,225	131,486,944	14.019	9.407	9.421	9.448	9.381	9.568	13,978,097	9.4066	-2.09%
2012-07-19	0	14.32	14.30	14.40	14.22	14.72	3,476,566	49,987,668	14.379	9.609	9.595	9.662	9.542	9.877	5,181,214	9.6479	-0.69%
2012-07-18	0	14.42	14.40	14.44	14.34	14.98	9,894,002	143,997,868	14.554	9.676	9.662	9.689	9.622	10.05	14,745,282	9.7657	-0.96%
2012-07-17	0	14.56	14.60	14.68	14.48	14.70	8,124,000	118,032,950	14.529	9.770	9.797	9.850	9.716	9.864	12,107,403	9.7488	-0.95%
2012-07-16	0	14.70	14.68	14.70	14.62	14.80	6,463,676	94,876,805	14.679	9.864	9.850	9.864	9.810	9.931	9,632,980	9.8492	0.41%
2012-07-13	0	14.64	14.60	14.64	14.56	14.72	3,690,300	53,944,244	14.618	9.823	9.797	9.823	9.770	9.877	5,499,748	9.8085	-0.27%
2012-07-12	0	14.68	14.56	14.68	14.54	14.80	16,794,200	245,647,299	14.627	9.850	9.770	9.850	9.756	9.931	25,028,822	9.8146	-0.14%
2012-07-11	0	14.70	14.66	14.70	14.50	14.74	4,194,789	61,477,729	14.656	9.864	9.837	9.864	9.729	9.890	6,251,600	9.8339	0.96%
2012-07-10	0	14.56	14.54	14.56	14.50	14.76	6,364,999	92,748,100	14.572	9.770	9.756	9.770	9.729	9.904	9,485,919	9.7774	0.14%
2012-07-09	0	14.54	14.50	14.54	14.50	14.80	3,996,640	58,049,412	14.525	9.756	9.729	9.756	9.729	9.931	5,956,294	9.7459	-0.95%
2012-07-06	0	14.68	14.60	14.66	14.52	14.70	4,670,564	68,145,644	14.591	9.850	9.797	9.837	9.743	9.864	6,960,660	9.7901	1.10%
2012-07-05	0	14.52	14.50	14.58	14.44	14.60	2,079,913	30,188,630	14.514	9.743	9.729	9.783	9.689	9.797	3,099,747	9.7391	-0.27%
2012-07-04	0	14.56	14.56	14.58	14.34	14.60	4,131,887	59,873,247	14.491	9.770	9.770	9.783	9.622	9.797	6,157,856	9.7231	1.82%
2012-07-03	0	14.30	14.22	14.30	14.02	14.74	8,016,613	114,224,743	14.249	9.595	9.542	9.595	9.407	9.890	11,947,361	9.5607	0.14%
2012-06-29	0	14.28	14.22	14.38	13.94	14.40	7,757,686	110,459,356	14.239	9.582	9.542	9.649	9.354	9.662	11,561,476	9.5541	2.88%
2012-06-28	0	13.88	13.82	13.90	13.82	14.14	6,074,939	84,862,281	13.969	9.313	9.273	9.327	9.273	9.488	9,053,635	9.3733	-1.28%
2012-06-27	0	14.06	14.02	14.06	13.74	14.14	8,562,604	119,958,437	14.010	9.434	9.407	9.434	9.219	9.488	12,761,066	9.4003	1.30%
2012-06-26	0	13.88	13.88	13.90	13.50	13.92	15,029,501	205,175,274	13.652	9.313	9.313	9.327	9.058	9.340	22,398,846	9.1601	-1.98%
2012-06-25	0	14.16	14.14	14.18	14.08	14.34	10,956,081	155,928,382	14.232	9.501	9.488	9.515	9.448	9.622	16,328,125	9.5497	-1.53%
2012-06-22	0	14.38	14.34	14.40	14.08	14.56	5,484,818	78,876,010	14.381	9.649	9.622	9.662	9.448	9.770	8,174,163	9.6494	-0.14%
2012-06-21	0	14.40	14.40	14.46	14.24	15.00	9,206,529	134,848,933	14.647	9.662	9.662	9.703	9.555	10.06	13,720,723	9.8281	-2.31%
2012-06-20	0	14.74	14.70	14.74	14.58	14.84	5,948,123	87,517,158	14.713	9.890	9.864	9.890	9.783	9.958	8,864,638	9.8726	2.22%
2012-06-19	0	14.42	14.40	14.46	14.02	14.46	5,473,123	78,192,290	14.287	9.676	9.662	9.703	9.407	9.703	8,156,734	9.5862	1.12%
2012-06-18	0	14.26	14.12	14.28	14.00	14.34	4,905,534	69,899,762	14.249	9.568	9.474	9.582	9.394	9.622	7,310,842	9.5611	2.00%
2012-06-15	0	13.98	14.14	14.16	13.70	14.16	8,413,936	116,620,244	13.860	9.381	9.488	9.501	9.193	9.501	12,539,502	9.3002	0.87%
2012-06-14	0	13.86	13.84	13.92	13.80	14.00	19,154,882	267,283,015	13.954	9.300	9.287	9.340	9.260	9.394	28,547,006	9.3629	-2.26%
2012-06-13	0	14.18	14.12	14.20	13.92	14.20	8,925,145	126,299,103	14.151	9.515	9.474	9.528	9.340	9.528	13,301,370	9.4952	0.85%
2012-06-12	0	14.06	14.00	14.04	13.80	14.08	6,372,202	88,986,238	13.965	9.434	9.394	9.421	9.260	9.448	9,496,654	9.3703	-0.14%
2012-06-11	0	14.08	14.08	14.10	13.96	14.32	16,468,792	231,829,944	14.077	9.448	9.448	9.461	9.367	9.609	24,543,858	9.4455	1.29%
2012-06-08	0	13.90	13.88	13.94	13.70	14.10	8,157,038	112,787,565	13.827	9.327	9.313	9.354	9.193	9.461	12,156,640	9.2779	1.46%
2012-06-07	0	13.70	13.70	13.74	13.60	13.88	17,060,055	233,948,437	13.713	9.193	9.193	9.219	9.126	9.313	25,425,032	9.2015	1.93%
2012-06-06	0	13.44	13.34	13.44	13.00	13.48	14,654,058	195,336,824	13.330	9.018	8.951	9.018	8.723	9.045	21,839,314	8.9443	5.16%
2012-06-05	0	12.78	12.72	12.78	12.70	13.10	6,051,445	77,609,151	12.825	8.575	8.535	8.575	8.522	8.790	9,018,622	8.6054	1.27%
2012-06-04	0	12.62	12.62	12.68	12.34	12.90	15,962,582	199,860,060	12.521	8.468	8.468	8.508	8.280	8.656	23,789,440	8.4012	-4.54%
2012-06-01	0	13.22	13.12	13.16	13.04	13.62	12,163,426	162,741,895	13.380	8.871	8.803	8.830	8.750	9.139	18,127,462	8.9776	-4.06%
2012-05-31	0	13.78	13.60	13.78	13.36	14.00	27,656,456	377,314,514	13.643	9.246	9.126	9.246	8.964	9.394	41,217,117	9.1543	-2.13%
2012-05-30	0	14.08	13.96	14.08	13.82	14.12	11,491,972	160,668,367	13.981	9.448	9.367	9.448	9.273	9.474	17,126,777	9.3811	0.57%
2012-05-29	0	14.00	14.00	14.12	13.76	14.12	13,715,039	191,395,134	13.955	9.394	9.394	9.474	9.233	9.474	20,439,870	9.3638	1.30%
2012-05-28	0	13.82	13.82	13.90	13.64	13.98	6,775,000	94,167,447	13.899	9.273	9.273	9.327	9.152	9.381	10,096,954	9.3263	0.44%
2012-05-25	0	13.76	13.70	13.76	13.32	13.80	8,996,101	122,174,246	13.581	9.233	9.193	9.233	8.938	9.260	13,407,117	9.1126	2.53%
2012-05-24	0	13.42	13.40	13.46	13.10	13.68	9,651,298	129,876,708	13.457	9.005	8.991	9.032	8.790	9.179	14,383,574	9.0295	1.82%
2012-05-23	0	13.18	13.16	13.24	13.16	13.72	15,991,772	213,573,605	13.355	8.844	8.830	8.884	8.830	9.206	23,832,943	8.9613	-4.77%
2012-05-22	0	13.84	13.82	13.84	13.80	14.62	17,815,901	250,551,452	14.063	9.287	9.273	9.287	9.260	9.810	26,551,488	9.4364	-3.49%
2012-05-21	0	14.34	14.30	14.34	14.22	14.70	7,316,085	105,222,403	14.382	9.622	9.595	9.622	9.542	9.864	10,903,347	9.6505	-2.05%
2012-05-18	0	14.64	14.60	14.64	14.36	14.78	10,042,242	146,339,136	14.572	9.823	9.797	9.823	9.635	9.917	14,966,208	9.7780	-2.01%
2012-05-17	0	14.94	14.94	14.96	14.72	15.04	7,010,350	104,601,359	14.921	10.02	10.02	10.04	9.877	10.09	10,447,702	10.012	1.63%
2012-05-16	0	14.70	14.64	14.66	14.62	15.14	14,406,835	213,659,501	14.830	9.864	9.823	9.837	9.810	10.16	21,470,871	9.9511	-2.52%
2012-05-15	0	15.08	15.02	15.14	14.52	15.48	18,931,642	284,455,750	15.025	10.12	10.08	10.16	9.743	10.39	28,214,306	10.082	-0.66%
2012-05-14	0	15.18	15.16	15.20	15.14	16.00	17,801,281	277,947,448	15.614	10.19	10.17	10.20	10.16	10.74	26,529,700	10.477	-3.74%
2012-05-11	0	16.42	16.40	16.42	16.36	16.58	17,816,784	292,828,418	16.436	10.58	10.57	10.58	10.54	10.68	27,647,245	10.592	0.37%
2012-05-10	0	16.36	16.32	16.36	15.98	16.50	18,488,129	300,673,171	16.263	10.54	10.52	10.54	10.30	10.63	28,689,006	10.480	1.74%
2012-05-09	0	16.08	15.98	16.00	16.00	16.72	22,911,449	371,034,175	16.194	10.36	10.30	10.31	10.31	10.77	35,552,905	10.436	-3.94%
2012-05-08	0	16.74	16.72	16.74	16.72	17.26	14,566,656	247,399,262	16.984	10.79	10.77	10.79	10.77	11.12	22,603,849	10.945	-0.71%
2012-05-07	0	16.86	16.84	16.86	16.64	17.18	17,445,426	294,902,946	16.904	10.87	10.85	10.87	10.72	11.07	27,070,989	10.894	-3.55%
2012-05-04	0	17.48	17.42	17.48	17.12	17.64	8,249,887	143,645,800	17.412	11.26	11.23	11.26	11.03	11.37	12,801,785	11.221	0.58%
2012-05-03	0	17.38	17.32	17.42	17.32	17.78	9,521,818	166,516,610	17.488	11.20	11.16	11.23	11.16	11.46	14,775,508	11.270	-2.36%
2012-05-02	0	17.80	17.76	17.78	17.28	17.86	16,305,004	287,101,157	17.608	11.47	11.45	11.46	11.14	11.51	25,301,336	11.347	4.46%
2012-04-30	0	17.04	17.02	17.10	16.80	17.16	6,245,187	106,583,837	17.067	10.98	10.97	11.02	10.83	11.06	9,690,986	10.998	1.67%
2012-04-27	0	16.76	16.84	16.86	16.74	17.20	10,949,776	186,139,767	16.999	10.80	10.85	10.87	10.79	11.08	16,991,346	10.955	-1.53%
2012-04-26	0	17.02	17.00	17.02	16.90	17.08	8,422,359	143,253,236	17.009	10.97	10.96	10.97	10.89	11.01	13,069,419	10.961	0.71%
2012-04-25	0	16.90	16.88	16.92	16.82	17.02	7,022,412	118,782,075	16.915	10.89	10.88	10.90	10.84	10.97	10,897,048	10.900	0.48%
2012-04-24	0	16.82	16.78	16.80	16.26	16.88	12,104,763	201,184,047	16.620	10.84	10.81	10.83	10.48	10.88	18,783,600	10.711	2.44%
2012-04-23	0	16.42	16.38	16.42	16.24	17.08	11,971,215	197,711,045	16.516	10.58	10.56	10.58	10.47	11.01	18,576,367	10.643	-3.18%
2012-04-20	0	16.96	16.94	16.98	16.94	17.42	14,463,814	247,447,006	17.108	10.93	10.92	10.94	10.92	11.23	22,444,264	11.025	-2.19%
2012-04-19	0	17.34	17.36	17.38	16.82	17.40	29,109,298	500,948,398	17.209	11.17	11.19	11.20	10.84	11.21	45,170,435	11.090	2.24%
2012-04-18	0	16.96	16.96	16.98	16.60	17.00	24,859,630	418,740,034	16.844	10.93	10.93	10.94	10.70	10.96	38,576,001	10.855	4.05%
2012-04-17	0	16.30	16.28	16.30	16.08	16.36	8,121,383	131,361,010	16.175	10.50	10.49	10.50	10.36	10.54	12,602,379	10.424	-0.49%
2012-04-16	0	16.38	16.36	16.38	16.08	16.54	5,544,304	90,809,289	16.379	10.56	10.54	10.56	10.36	10.66	8,603,389	10.555	0.61%
2012-04-13	0	16.28	16.24	16.32	16.18	16.46	5,528,426	90,377,608	16.348	10.49	10.47	10.52	10.43	10.61	8,578,751	10.535	0.49%
2012-04-12	0	16.20	16.18	16.24	15.94	16.36	8,794,501	142,324,877	16.183	10.44	10.43	10.47	10.27	10.54	13,646,892	10.429	2.66%
2012-04-11	0	15.78	15.74	15.76	15.74	16.10	5,904,474	93,541,793	15.843	10.17	10.14	10.16	10.14	10.38	9,162,284	10.209	-1.74%
2012-04-10	0	16.06	16.04	16.08	15.84	16.40	6,913,068	111,187,150	16.084	10.35	10.34	10.36	10.21	10.57	10,727,373	10.365	-1.95%
2012-04-05	0	16.38	16.36	16.38	16.22	16.62	5,110,881	83,913,385	16.419	10.56	10.54	10.56	10.45	10.71	7,930,824	10.581	-0.97%
2012-04-03	0	16.54	16.54	16.56	16.36	16.60	6,562,852	108,408,375	16.519	10.66	10.66	10.67	10.54	10.70	10,183,924	10.645	2.22%
2012-04-02	0	16.18	16.16	16.18	15.96	16.36	7,200,509	115,855,362	16.090	10.43	10.41	10.43	10.29	10.54	11,173,410	10.369	2.41%
2012-03-30	0	15.80	15.80	15.86	15.76	15.96	12,040,773	190,759,626	15.843	10.18	10.18	10.22	10.16	10.29	18,684,303	10.210	-1.62%
2012-03-29	0	16.06	16.00	16.06	15.82	16.14	10,983,179	174,940,847	15.928	10.35	10.31	10.35	10.19	10.40	17,043,179	10.265	-0.62%
2012-03-28	0	16.16	16.12	16.14	16.06	16.36	7,958,058	128,544,064	16.153	10.41	10.39	10.40	10.35	10.54	12,348,939	10.409	-1.34%
2012-03-27	0	16.38	16.40	16.42	16.22	16.60	10,444,326	171,412,331	16.412	10.56	10.57	10.58	10.45	10.70	16,207,012	10.576	2.37%
2012-03-26	0	16.00	16.00	16.08	15.86	16.20	8,984,771	144,393,777	16.071	10.31	10.31	10.36	10.22	10.44	13,942,144	10.357	0.00%
2012-03-23	0	16.00	16.00	16.02	15.96	16.30	8,409,780	134,752,544	16.023	10.31	10.31	10.32	10.29	10.50	13,049,900	10.326	-2.68%
2012-03-22	0	16.44	16.40	16.46	16.00	16.54	19,236,749	314,063,993	16.326	10.59	10.57	10.61	10.31	10.66	29,850,679	10.521	0.37%
2012-03-21	0	16.38	16.36	16.48	16.04	16.52	13,502,500	219,903,955	16.286	10.56	10.54	10.62	10.34	10.65	20,952,542	10.495	0.00%
2012-03-20	0	16.38	16.32	16.38	16.22	16.68	9,313,458	153,137,429	16.443	10.56	10.52	10.56	10.45	10.75	14,452,185	10.596	-0.85%
2012-03-19	0	16.52	16.50	16.54	16.50	16.88	11,652,561	194,700,474	16.709	10.65	10.63	10.66	10.63	10.88	18,081,894	10.768	0.24%
2012-03-16	0	16.48	16.38	16.48	16.06	16.64	14,058,497	230,222,174	16.376	10.62	10.56	10.62	10.35	10.72	21,815,312	10.553	1.73%
2012-03-15	0	16.20	16.20	16.30	16.14	16.50	7,459,654	121,714,148	16.316	10.44	10.44	10.50	10.40	10.63	11,575,539	10.515	-1.58%
2012-03-14	0	16.46	16.40	16.48	16.14	16.80	22,838,577	377,725,433	16.539	10.61	10.57	10.62	10.40	10.83	35,439,826	10.658	1.48%
2012-03-13	0	16.22	16.20	16.22	15.30	16.28	24,893,000	398,792,211	16.020	10.45	10.44	10.45	9.860	10.49	38,627,783	10.324	6.29%
2012-03-12	0	15.26	15.24	15.26	15.06	15.62	6,459,767	98,446,064	15.240	9.834	9.821	9.834	9.705	10.07	10,023,962	9.8211	-1.42%
2012-03-09	0	15.48	15.46	15.56	15.44	15.78	6,814,804	106,389,227	15.612	9.976	9.963	10.03	9.950	10.17	10,574,891	10.061	-0.90%
2012-03-08	0	15.62	15.58	15.62	15.30	15.62	7,886,458	122,075,397	15.479	10.07	10.04	10.07	9.860	10.07	12,237,833	9.9752	1.96%
2012-03-07	0	15.32	15.32	15.36	14.80	15.42	12,459,300	188,425,716	15.123	9.873	9.873	9.898	9.538	9.937	19,333,754	9.7459	-0.26%
2012-03-06	0	15.36	15.34	15.36	15.34	15.86	12,945,362	200,340,967	15.476	9.898	9.886	9.898	9.886	10.22	20,088,002	9.9732	-3.03%
2012-03-05	0	15.84	15.82	15.84	15.44	15.88	14,946,600	234,997,547	15.723	10.21	10.19	10.21	9.950	10.23	23,193,429	10.132	0.00%
2012-03-02	0	15.84	15.82	15.86	15.68	16.00	18,927,775	300,313,359	15.866	10.21	10.19	10.22	10.10	10.31	29,371,228	10.225	-0.25%
2012-03-01	0	15.88	15.82	15.88	15.76	16.30	24,718,782	394,307,567	15.952	10.23	10.19	10.23	10.16	10.50	38,357,439	10.280	-2.22%
2012-02-29	0	16.24	16.22	16.28	15.98	16.30	21,014,290	339,205,768	16.142	10.47	10.45	10.49	10.30	10.50	32,608,984	10.402	1.75%
2012-02-28	0	15.96	15.92	15.96	15.78	16.02	12,098,421	192,766,813	15.933	10.29	10.26	10.29	10.17	10.32	18,773,759	10.268	0.50%
2012-02-27	0	15.88	15.82	15.84	15.64	16.12	27,529,312	438,426,906	15.926	10.23	10.19	10.21	10.08	10.39	42,718,687	10.263	1.93%
2012-02-24	0	15.58	15.54	15.56	15.22	15.72	22,634,000	352,279,039	15.564	10.04	10.01	10.03	9.808	10.13	35,122,373	10.030	1.70%
2012-02-23	0	15.32	15.30	15.34	14.98	15.38	19,052,069	290,040,327	15.224	9.873	9.860	9.886	9.654	9.911	29,564,102	9.8106	2.27%
2012-02-22	0	14.98	14.94	14.98	14.72	15.02	6,742,243	100,355,772	14.885	9.654	9.628	9.654	9.486	9.679	10,462,295	9.5921	0.00%
2012-02-21	0	14.98	14.98	15.00	14.88	15.40	11,409,000	171,338,250	15.018	9.654	9.654	9.666	9.589	9.924	17,703,948	9.6780	-2.47%
2012-02-20	0	15.36	15.32	15.40	15.00	15.56	13,568,000	208,415,970	15.361	9.898	9.873	9.924	9.666	10.03	21,054,182	9.8990	0.52%
2012-02-17	0	15.28	15.26	15.28	14.70	15.32	21,082,495	319,669,412	15.163	9.847	9.834	9.847	9.473	9.873	32,714,821	9.7714	3.80%
2012-02-16	0	14.72	14.70	14.72	14.56	14.86	7,767,616	114,155,747	14.696	9.486	9.473	9.486	9.383	9.576	12,053,420	9.4708	0.00%
2012-02-15	0	14.72	14.70	14.74	14.28	14.78	14,695,505	214,874,181	14.622	9.486	9.473	9.499	9.202	9.525	22,803,791	9.4227	1.94%
2012-02-14	0	14.44	14.42	14.50	14.24	14.50	8,870,076	127,884,383	14.418	9.306	9.293	9.344	9.177	9.344	13,764,165	9.2911	0.28%
2012-02-13	0	14.40	14.40	14.44	14.38	14.68	5,869,635	84,920,341	14.468	9.280	9.280	9.306	9.267	9.460	9,108,223	9.3235	-0.96%
2012-02-10	0	14.54	14.52	14.54	14.34	14.96	23,790,818	349,519,250	14.691	9.370	9.357	9.370	9.241	9.641	36,917,469	9.4676	0.14%
2012-02-09	0	14.52	14.52	14.56	14.28	14.58	12,799,078	185,620,469	14.503	9.357	9.357	9.383	9.202	9.396	19,861,005	9.3460	0.41%
2012-02-08	0	14.46	14.46	14.48	14.10	14.54	11,862,960	170,563,556	14.378	9.318	9.318	9.331	9.086	9.370	18,408,382	9.2655	1.69%
2012-02-07	0	14.22	14.20	14.24	14.02	14.26	9,080,822	128,248,981	14.123	9.164	9.151	9.177	9.035	9.190	14,091,191	9.1014	0.57%
2012-02-06	0	14.14	14.14	14.20	14.04	14.48	21,041,000	299,579,578	14.238	9.112	9.112	9.151	9.048	9.331	32,650,431	9.1754	-1.12%
2012-02-03	0	14.30	14.30	14.32	14.22	14.56	12,996,413	186,792,311	14.373	9.215	9.215	9.228	9.164	9.383	20,167,220	9.2622	-1.79%
2012-02-02	0	14.56	14.54	14.58	14.24	14.62	21,282,296	307,433,478	14.446	9.383	9.370	9.396	9.177	9.422	33,024,863	9.3092	2.82%
2012-02-01	0	14.16	14.12	14.16	13.76	14.24	16,216,000	228,183,164	14.072	9.125	9.099	9.125	8.867	9.177	25,163,224	9.0681	2.02%
2012-01-31	0	13.88	13.94	13.96	13.28	14.00	22,934,059	312,134,997	13.610	8.945	8.983	8.996	8.558	9.022	35,587,991	8.7708	0.73%
2012-01-30	0	13.78	13.76	13.78	13.70	14.44	14,228,994	198,407,538	13.944	8.880	8.867	8.880	8.829	9.306	22,079,881	8.9859	-5.10%
2012-01-27	0	14.52	14.50	14.52	14.00	14.58	34,297,055	493,229,927	14.381	9.357	9.344	9.357	9.022	9.396	53,220,552	9.2677	1.82%
2012-01-26	0	14.26	14.24	14.26	13.22	14.30	43,401,839	603,101,151	13.896	9.190	9.177	9.190	8.519	9.215	67,348,926	8.9549	8.36%
2012-01-20	0	13.16	13.12	13.16	12.86	13.20	13,353,750	174,203,042	13.045	8.481	8.455	8.481	8.287	8.507	20,721,719	8.4068	0.77%
2012-01-19	0	13.06	13.04	13.06	13.00	13.38	24,614,746	324,407,867	13.179	8.416	8.403	8.416	8.378	8.623	38,196,001	8.4932	0.93%
2012-01-18	0	12.94	12.94	12.96	12.70	13.08	14,703,744	189,501,767	12.888	8.339	8.339	8.352	8.184	8.429	22,816,576	8.3054	-1.97%
2012-01-17	0	13.20	13.16	13.22	12.90	13.30	11,437,572	149,725,465	13.091	8.507	8.481	8.519	8.313	8.571	17,748,285	8.4361	2.48%
2012-01-16	0	12.88	12.84	12.88	12.74	13.06	2,726,684	35,225,267	12.919	8.300	8.275	8.300	8.210	8.416	4,231,140	8.3252	-0.62%
2012-01-13	0	12.96	12.94	12.96	12.72	12.98	6,344,605	81,430,702	12.835	8.352	8.339	8.352	8.197	8.365	9,845,259	8.2711	2.05%
2012-01-12	0	12.70	12.68	12.70	12.62	13.22	16,401,821	211,655,030	12.904	8.184	8.171	8.184	8.133	8.519	25,451,572	8.3160	-2.76%
2012-01-11	0	13.06	13.02	13.04	12.82	13.10	3,729,575	48,270,994	12.943	8.416	8.391	8.403	8.262	8.442	5,787,378	8.3407	0.77%
2012-01-10	0	12.96	12.92	12.98	12.60	13.10	12,452,814	160,895,153	12.920	8.352	8.326	8.365	8.120	8.442	19,323,689	8.3263	3.18%
2012-01-09	0	12.56	12.54	12.58	12.32	12.66	10,308,814	128,200,480	12.436	8.094	8.081	8.107	7.939	8.159	15,996,731	8.0142	2.28%
2012-01-06	0	12.28	12.24	12.28	12.14	12.56	9,553,275	117,552,710	12.305	7.914	7.888	7.914	7.823	8.094	14,824,321	7.9297	-1.29%
2012-01-05	0	12.44	12.44	12.46	12.44	12.76	10,016,411	125,219,637	12.501	8.017	8.017	8.030	8.017	8.223	15,542,994	8.0563	-2.81%
2012-01-04	0	12.80	12.78	12.80	12.72	12.98	5,246,644	67,147,403	12.798	8.249	8.236	8.249	8.197	8.365	8,141,495	8.2476	-0.16%
2012-01-03	0	12.82	12.82	12.84	12.68	12.84	3,553,100	45,377,518	12.771	8.262	8.262	8.275	8.171	8.275	5,513,533	8.2302	1.10%
2011-12-30	0	12.68	12.60	12.66	12.46	12.76	1,803,105	22,698,706	12.589	8.171	8.120	8.159	8.030	8.223	2,797,973	8.1126	1.28%
2011-12-29	0	12.52	12.50	12.60	12.40	12.60	3,857,466	48,210,942	12.498	8.068	8.055	8.120	7.991	8.120	5,985,834	8.0542	-0.48%
2011-12-28	0	12.58	12.58	12.60	12.54	12.80	3,802,242	48,138,354	12.661	8.107	8.107	8.120	8.081	8.249	5,900,140	8.1588	-1.56%
2011-12-23	0	12.78	12.78	12.82	12.66	12.84	4,625,044	58,891,246	12.733	8.236	8.236	8.262	8.159	8.275	7,176,925	8.2056	1.43%
2011-12-22	0	12.60	12.60	12.66	12.46	12.70	3,256,199	40,989,237	12.588	8.120	8.120	8.159	8.030	8.184	5,052,816	8.1122	-1.41%
2011-12-21	0	12.78	12.76	12.78	12.44	12.80	8,801,664	111,150,214	12.628	8.236	8.223	8.236	8.017	8.249	13,658,007	8.1381	3.06%
2011-12-20	0	12.40	12.32	12.44	12.30	12.92	10,225,101	128,432,879	12.561	7.991	7.939	8.017	7.927	8.326	15,866,829	8.0944	-3.28%
2011-12-19	0	12.82	12.82	12.84	12.60	13.00	15,481,839	199,221,216	12.868	8.262	8.262	8.275	8.120	8.378	24,023,987	8.2926	-3.32%
2011-12-16	0	13.26	13.28	13.30	12.38	13.30	10,178,881	131,824,374	12.951	8.545	8.558	8.571	7.978	8.571	15,795,107	8.3459	6.94%
2011-12-15	0	12.40	12.36	12.46	12.30	12.58	11,917,107	147,679,777	12.392	7.991	7.965	8.030	7.927	8.107	18,492,404	7.9860	-3.13%
2011-12-14	0	12.80	12.72	12.80	12.54	12.86	6,050,968	77,158,870	12.752	8.249	8.197	8.249	8.081	8.287	9,389,607	8.2175	0.47%
2011-12-13	0	12.74	12.72	12.80	12.38	12.84	5,215,160	66,243,680	12.702	8.210	8.197	8.249	7.978	8.275	8,092,639	8.1857	0.79%
2011-12-12	0	12.64	12.62	12.74	12.62	12.90	5,178,681	65,997,605	12.744	8.146	8.133	8.210	8.133	8.313	8,036,033	8.2127	0.64%
2011-12-09	0	12.56	12.54	12.58	12.38	12.68	9,960,522	125,391,628	12.589	8.094	8.081	8.107	7.978	8.171	15,456,268	8.1127	-1.72%
2011-12-08	0	12.78	12.76	12.78	12.66	12.90	12,037,074	154,811,774	12.861	8.236	8.223	8.236	8.159	8.313	18,678,563	8.2882	-1.84%
2011-12-07	0	13.02	13.00	13.02	12.88	13.10	6,809,666	88,607,798	13.012	8.391	8.378	8.391	8.300	8.442	10,566,918	8.3854	0.31%
2011-12-06	0	12.98	12.90	13.00	12.84	13.04	7,488,552	97,016,201	12.955	8.365	8.313	8.378	8.275	8.403	11,620,382	8.3488	-0.46%
2011-12-05	0	13.04	13.04	13.12	12.80	13.20	6,137,060	79,764,100	12.997	8.403	8.403	8.455	8.249	8.507	9,523,200	8.3758	0.46%
2011-12-02	0	12.98	12.90	13.00	12.76	13.28	10,217,749	132,663,111	12.984	8.365	8.313	8.378	8.223	8.558	15,855,421	8.3671	-3.42%
2011-12-01	0	13.44	13.40	13.46	13.10	13.54	20,598,158	275,007,887	13.351	8.661	8.635	8.674	8.442	8.726	31,963,250	8.6039	7.52%
2011-11-30	0	12.50	12.42	12.62	12.20	12.78	9,554,532	118,747,327	12.428	8.055	8.004	8.133	7.862	8.236	14,826,272	8.0093	-1.88%
2011-11-29	0	12.74	12.70	12.72	12.24	12.94	13,968,185	176,678,752	12.649	8.210	8.184	8.197	7.888	8.339	21,675,170	8.1512	4.08%
2011-11-28	0	12.24	12.24	12.28	11.96	12.28	7,239,017	87,532,369	12.092	7.888	7.888	7.914	7.707	7.914	11,233,165	7.7923	4.62%
2011-11-25	0	11.70	11.70	11.76	11.68	12.24	9,237,000	109,761,760	11.883	7.540	7.540	7.579	7.527	7.888	14,333,541	7.6577	-4.10%
2011-11-24	0	12.20	12.18	12.22	12.02	12.54	10,044,872	123,539,627	12.299	7.862	7.849	7.875	7.746	8.081	15,587,158	7.9257	-2.71%
2011-11-23	0	12.54	12.54	12.56	11.96	12.56	8,640,823	106,848,469	12.366	8.081	8.081	8.094	7.707	8.094	13,408,421	7.9688	2.28%
2011-11-22	0	12.26	12.24	12.26	11.82	12.40	9,168,000	111,393,805	12.150	7.901	7.888	7.901	7.617	7.991	14,226,470	7.8300	1.49%
2011-11-21	0	12.08	12.08	12.12	11.80	12.26	6,316,518	75,887,559	12.014	7.785	7.785	7.811	7.604	7.901	9,801,675	7.7423	0.67%
2011-11-18	0	12.00	12.00	12.02	11.84	12.10	13,932,706	167,144,772	11.997	7.733	7.733	7.746	7.630	7.798	21,620,116	7.7310	-1.80%
2011-11-17	0	12.22	12.22	12.24	12.14	12.62	18,332,819	225,451,584	12.298	7.875	7.875	7.888	7.823	8.133	28,448,003	7.9250	-3.63%
2011-11-16	0	12.68	12.60	12.70	12.50	13.06	8,942,028	113,134,858	12.652	8.171	8.120	8.184	8.055	8.416	13,875,817	8.1534	-2.91%
2011-11-15	0	13.06	13.02	13.10	12.50	13.10	9,815,611	126,661,208	12.904	8.416	8.391	8.442	8.055	8.442	15,231,402	8.3158	2.83%
2011-11-14	0	12.70	12.70	12.72	12.60	13.28	16,298,680	209,727,862	12.868	8.184	8.184	8.197	8.120	8.558	25,291,523	8.2924	-1.70%
2011-11-11	0	12.92	12.88	12.92	12.72	13.30	16,902,946	218,242,738	12.912	8.326	8.300	8.326	8.197	8.571	26,229,194	8.3206	-2.86%
2011-11-10	0	13.30	13.32	13.38	12.84	13.42	21,352,686	283,052,679	13.256	8.571	8.584	8.623	8.275	8.648	33,134,091	8.5426	-3.76%
2011-11-09	0	13.82	13.82	13.84	13.50	14.22	35,445,475	490,798,455	13.847	8.906	8.906	8.919	8.700	9.164	55,002,616	8.9232	-2.40%
2011-11-08	0	14.16	14.16	14.18	13.94	14.58	17,350,000	246,779,622	14.224	9.125	9.125	9.138	8.983	9.396	26,922,911	9.1662	-3.01%
2011-11-07	0	14.60	14.58	14.64	14.52	15.08	16,933,157	250,307,115	14.782	9.409	9.396	9.434	9.357	9.718	26,276,074	9.5260	-3.57%
2011-11-04	0	15.14	15.08	15.16	14.80	15.20	30,832,009	464,232,138	15.057	9.757	9.718	9.770	9.538	9.795	47,843,657	9.7031	5.29%
2011-11-03	0	14.38	14.40	14.42	13.54	14.82	36,715,130	525,840,021	14.322	9.267	9.280	9.293	8.726	9.550	56,972,806	9.2297	4.20%
2011-11-02	0	13.80	13.80	13.82	12.84	13.80	13,210,725	176,382,622	13.352	8.893	8.893	8.906	8.275	8.893	20,499,780	8.6041	2.68%
2011-11-01	0	13.44	13.46	13.50	13.10	13.78	17,735,479	239,005,938	13.476	8.661	8.674	8.700	8.442	8.880	27,521,079	8.6845	-1.75%
2011-10-31	0	13.68	13.70	13.74	13.52	14.50	11,564,129	160,518,097	13.881	8.816	8.829	8.855	8.713	9.344	17,944,670	8.9452	-4.20%
2011-10-28	0	14.28	14.26	14.30	13.96	15.50	34,239,360	500,095,266	14.606	9.202	9.190	9.215	8.996	9.989	53,131,023	9.4125	0.71%
2011-10-27	0	14.18	14.12	14.16	13.00	14.20	26,755,785	370,381,046	13.843	9.138	9.099	9.125	8.378	9.151	41,518,365	8.9209	8.74%
2011-10-26	0	13.04	13.06	13.14	12.60	13.26	11,273,828	146,729,782	13.015	8.403	8.416	8.468	8.120	8.545	17,494,194	8.3873	-0.61%
2011-10-25	0	13.12	13.10	13.12	12.88	13.24	15,404,287	200,867,324	13.040	8.455	8.442	8.455	8.300	8.532	23,903,646	8.4032	0.46%
2011-10-24	0	13.06	13.02	13.06	12.50	13.08	17,228,984	219,435,870	12.736	8.416	8.391	8.416	8.055	8.429	26,735,124	8.2078	8.83%
2011-10-21	0	12.00	12.00	12.04	11.60	12.06	16,978,658	202,845,141	11.947	7.733	7.733	7.759	7.475	7.772	26,346,680	7.6991	0.67%
2011-10-20	0	11.92	11.90	11.92	11.78	12.28	36,869,783	438,043,979	11.881	7.682	7.669	7.682	7.591	7.914	57,212,789	7.6564	-5.70%
2011-10-19	0	12.64	12.66	12.68	12.40	13.70	27,877,106	361,102,476	12.953	8.146	8.159	8.171	7.991	8.829	43,258,378	8.3476	-4.96%
2011-10-18	0	13.30	13.28	13.32	13.10	13.88	9,704,500	129,779,800	13.373	8.571	8.558	8.584	8.442	8.945	15,058,985	8.6181	-8.28%
2011-10-17	0	14.50	14.38	14.44	13.94	14.52	14,991,846	213,998,160	14.274	9.344	9.267	9.306	8.983	9.357	23,263,639	9.1988	4.92%
2011-10-14	0	13.82	13.82	13.90	13.62	13.98	12,104,898	166,568,798	13.760	8.906	8.906	8.958	8.777	9.009	18,783,810	8.8677	-1.85%
2011-10-13	0	14.08	14.04	14.10	13.62	14.48	20,977,727	295,742,272	14.098	9.074	9.048	9.086	8.777	9.331	32,552,247	9.0852	-0.71%
2011-10-12	0	14.18	14.24	14.32	13.82	14.66	18,340,158	262,550,633	14.316	9.138	9.177	9.228	8.906	9.447	28,459,392	9.2254	2.60%
2011-10-11	0	13.82	13.78	13.80	13.74	14.12	20,271,500	281,421,117	13.883	8.906	8.880	8.893	8.855	9.099	31,456,357	8.9464	5.82%
2011-10-10	0	13.06	13.10	13.12	12.96	13.36	19,495,500	255,269,120	13.094	8.416	8.442	8.455	8.352	8.610	30,252,197	8.4380	0.46%
2011-10-07	0	13.00	12.98	13.02	12.86	13.56	26,312,131	348,893,008	13.260	8.378	8.365	8.391	8.287	8.739	40,829,923	8.5450	4.50%
2011-10-06	0	12.44	12.40	12.50	12.14	13.14	36,570,444	458,119,201	12.527	8.017	7.991	8.055	7.823	8.468	56,748,289	8.0728	16.04%
2011-10-04	0	10.72	10.78	10.80	10.22	11.36	46,416,852	508,502,088	10.955	6.908	6.947	6.960	6.586	7.321	72,027,481	7.0598	2.10%
2011-10-03	0	10.50	10.50	10.52	10.46	13.10	61,190,127	705,555,818	11.531	6.767	6.767	6.779	6.741	8.442	94,951,952	7.4307	-25.53%
2011-09-30	0	14.10	14.10	14.14	13.78	15.00	26,974,897	383,251,658	14.208	9.086	9.086	9.112	8.880	9.666	41,858,372	9.1559	-8.68%
2011-09-28	0	15.44	15.44	15.48	14.44	15.56	21,681,300	327,360,589	15.099	9.950	9.950	9.976	9.306	10.03	33,644,018	9.7301	5.61%
2011-09-27	0	14.62	14.64	14.70	14.02	14.78	14,703,121	213,188,201	14.500	9.422	9.434	9.473	9.035	9.525	22,815,609	9.3440	8.30%
2011-09-26	0	13.50	13.40	13.50	13.02	13.96	22,446,340	304,103,367	13.548	8.700	8.635	8.700	8.391	8.996	34,831,171	8.7308	-0.59%
2011-09-23	0	13.58	13.54	13.60	12.56	13.66	35,694,292	473,049,436	13.253	8.751	8.726	8.764	8.094	8.803	55,388,718	8.5405	-3.55%
2011-09-22	0	14.08	14.08	14.12	13.92	15.02	17,658,491	255,074,231	14.445	9.074	9.074	9.099	8.971	9.679	27,401,613	9.3087	-8.81%
2011-09-21	0	15.44	15.30	15.50	14.96	15.50	7,875,377	119,696,764	15.199	9.950	9.860	9.989	9.641	9.989	12,220,638	9.7946	1.05%
2011-09-20	0	15.28	15.28	15.30	15.10	15.76	8,282,184	126,924,812	15.325	9.847	9.847	9.860	9.731	10.16	12,851,902	9.8760	-1.55%
2011-09-19	0	15.52	15.48	15.50	15.46	15.76	9,465,468	147,344,536	15.567	10.00	9.976	9.989	9.963	10.16	14,688,067	10.032	-3.00%
2011-09-16	0	16.00	15.96	16.06	15.40	16.06	17,435,768	273,143,730	15.666	10.31	10.29	10.35	9.924	10.35	27,056,002	10.095	5.96%
2011-09-15	0	15.10	15.12	15.28	14.98	15.82	16,691,331	254,776,874	15.264	9.731	9.744	9.847	9.654	10.19	25,900,820	9.8366	0.40%
2011-09-14	0	15.04	15.02	15.16	14.60	15.98	21,619,537	329,525,667	15.242	9.692	9.679	9.770	9.409	10.30	33,548,177	9.8225	-3.22%
2011-09-12	0	15.54	15.48	15.50	15.14	15.76	16,950,984	261,775,541	15.443	10.01	9.976	9.989	9.757	10.16	26,303,737	9.9520	-4.31%
2011-09-09	0	16.24	16.22	16.24	16.22	16.92	8,720,473	143,430,819	16.448	10.47	10.45	10.47	10.45	10.90	13,532,019	10.599	-4.25%
2011-09-08	0	16.96	16.86	16.98	16.52	17.00	10,642,000	178,657,894	16.788	10.93	10.87	10.94	10.65	10.96	16,513,753	10.819	1.68%
2011-09-07	0	16.68	16.68	16.72	16.12	16.88	20,588,635	340,442,532	16.536	10.75	10.75	10.77	10.39	10.88	31,948,472	10.656	2.33%
2011-09-06	0	16.30	16.30	16.36	15.88	16.60	24,752,000	400,599,555	16.185	10.50	10.50	10.54	10.23	10.70	38,408,986	10.430	-2.16%
2011-09-05	0	16.66	16.66	16.68	16.50	16.84	10,530,267	175,705,325	16.686	10.74	10.74	10.75	10.63	10.85	16,340,371	10.753	-2.91%
2011-09-02	0	17.16	17.12	17.14	16.62	17.48	24,805,615	421,035,360	16.973	11.06	11.03	11.05	10.71	11.26	38,492,183	10.938	-1.94%
2011-09-01	0	17.50	17.52	17.54	17.36	18.54	25,061,537	451,952,248	18.034	11.28	11.29	11.30	11.19	11.95	38,889,311	11.622	-2.02%
2011-08-31	0	17.86	17.86	17.90	16.92	17.92	22,791,117	399,941,924	17.548	11.51	11.51	11.54	10.90	11.55	35,366,180	11.309	5.93%
2011-08-30	0	16.94	16.90	16.94	16.62	17.06	17,731,339	299,409,072	16.886	10.87	10.84	10.87	10.66	10.94	27,645,211	10.830	2.92%
2011-08-29	0	16.46	16.46	16.48	15.54	16.52	23,783,194	382,155,982	16.068	10.56	10.56	10.57	9.967	10.60	37,080,754	10.306	7.16%
2011-08-26	0	15.36	15.36	15.40	15.34	15.76	12,418,043	192,091,286	15.469	9.852	9.852	9.877	9.839	10.11	19,361,167	9.9215	-1.54%
2011-08-25	0	15.60	15.56	15.60	15.50	15.94	13,498,907	211,883,580	15.696	10.01	9.980	10.01	9.942	10.22	21,046,359	10.067	1.83%
2011-08-24	0	15.32	15.30	15.32	15.26	16.36	30,744,475	482,930,266	15.708	9.826	9.813	9.826	9.788	10.49	47,934,197	10.075	-5.43%
2011-08-23	0	16.20	16.20	16.22	14.94	16.24	31,544,785	492,011,146	15.597	10.39	10.39	10.40	9.582	10.42	49,181,973	10.004	2.79%
2011-08-22	0	15.76	15.84	15.86	14.80	16.62	43,933,058	688,253,021	15.666	10.11	10.16	10.17	9.493	10.66	68,496,726	10.048	-3.90%
2011-08-19	0	16.40	16.38	16.40	16.36	17.10	34,593,973	579,083,597	16.739	10.52	10.51	10.52	10.49	10.97	53,936,010	10.736	-8.17%
2011-08-18	0	17.86	17.82	17.84	17.82	18.78	19,900,334	364,741,723	18.328	11.46	11.43	11.44	11.43	12.05	31,026,925	11.756	-4.90%
2011-08-17	0	18.78	18.78	18.80	18.52	19.02	22,668,857	425,856,736	18.786	12.05	12.05	12.06	11.88	12.20	35,343,373	12.049	0.54%
2011-08-16	0	18.68	18.66	18.70	18.46	19.06	31,526,150	591,228,825	18.754	11.98	11.97	11.99	11.84	12.22	49,152,919	12.028	2.98%
2011-08-15	0	18.14	18.12	18.14	17.90	18.32	12,959,568	234,620,310	18.104	11.63	11.62	11.63	11.48	11.75	20,205,467	11.612	1.91%
2011-08-12	0	17.80	17.78	17.82	17.52	18.56	14,351,250	259,877,798	18.108	11.42	11.40	11.43	11.24	11.90	22,375,261	11.615	-0.45%
2011-08-11	0	17.88	17.78	17.80	17.12	18.08	22,786,360	403,782,715	17.720	11.47	11.40	11.42	10.98	11.60	35,526,574	11.366	-1.54%
2011-08-10	0	18.16	18.16	18.18	17.90	18.84	20,764,409	382,442,781	18.418	11.65	11.65	11.66	11.48	12.08	32,374,118	11.813	1.45%
2011-08-09	0	17.90	17.90	17.92	17.00	18.52	42,712,903	762,407,521	17.850	11.48	11.48	11.49	10.90	11.88	66,594,363	11.449	-5.19%
2011-08-08	0	18.88	18.86	18.90	17.54	19.02	34,921,179	635,110,037	18.187	12.11	12.10	12.12	11.25	12.20	54,446,162	11.665	1.29%
2011-08-05	0	18.64	18.60	18.64	17.84	18.98	39,004,081	716,715,566	18.375	11.96	11.93	11.96	11.44	12.17	60,811,880	11.786	-5.19%
2011-08-04	0	19.66	19.68	19.70	19.36	20.25	19,092,941	375,674,324	19.676	12.61	12.62	12.64	12.42	12.99	29,768,106	12.620	-3.15%
2011-08-03	0	20.30	20.25	20.30	19.50	20.30	20,380,572	404,368,175	19.841	13.02	12.99	13.02	12.51	13.02	31,775,672	12.726	-0.49%
2011-08-02	0	20.40	20.40	20.45	20.20	20.85	14,282,633	292,884,573	20.506	13.08	13.08	13.12	12.96	13.37	22,268,279	13.153	-1.21%
2011-08-01	0	20.65	20.65	20.85	20.15	21.00	20,234,505	416,889,924	20.603	13.24	13.24	13.37	12.92	13.47	31,547,937	13.214	5.25%
2011-07-29	0	19.62	19.60	19.64	19.54	20.40	15,368,428	304,523,713	19.815	12.58	12.57	12.60	12.53	13.08	23,961,159	12.709	-3.11%
2011-07-28	0	20.25	20.25	20.30	19.66	20.60	16,510,615	334,854,922	20.281	12.99	12.99	13.02	12.61	13.21	25,741,961	13.008	1.00%
2011-07-27	0	20.05	20.00	20.20	19.48	20.20	21,246,153	425,295,192	20.018	12.86	12.83	12.96	12.49	12.96	33,125,213	12.839	1.78%
2011-07-26	0	19.70	19.68	19.70	19.12	19.80	7,575,394	148,144,365	19.556	12.64	12.62	12.64	12.26	12.70	11,810,917	12.543	0.20%
2011-07-25	0	19.66	19.66	19.68	19.62	19.98	11,104,456	219,380,215	19.756	12.61	12.61	12.62	12.58	12.81	17,313,133	12.671	-1.70%
2011-07-22	0	20.00	19.94	19.98	19.76	20.00	17,202,931	342,604,496	19.916	12.83	12.79	12.81	12.67	12.83	26,821,362	12.774	1.73%
2011-07-21	0	19.66	19.60	19.64	18.84	19.86	23,333,160	455,080,513	19.504	12.61	12.57	12.60	12.08	12.74	36,379,099	12.509	3.26%
2011-07-20	0	19.04	19.04	19.06	18.88	19.20	11,720,847	223,096,591	19.034	12.21	12.21	12.22	12.11	12.31	18,274,158	12.208	0.21%
2011-07-19	0	19.00	18.94	19.00	18.30	19.12	14,593,939	272,705,133	18.686	12.19	12.15	12.19	11.74	12.26	22,753,641	11.985	-0.63%
2011-07-18	0	19.12	19.10	19.14	18.78	19.30	9,587,857	183,795,056	19.170	12.26	12.25	12.28	12.05	12.38	14,948,579	12.295	1.92%
2011-07-15	0	18.76	18.74	18.78	18.62	18.96	6,129,904	115,389,353	18.824	12.03	12.02	12.05	11.94	12.16	9,557,230	12.074	-0.42%
2011-07-14	0	18.84	18.82	18.84	18.62	19.06	4,325,000	81,314,496	18.801	12.08	12.07	12.08	11.94	12.22	6,743,176	12.059	0.43%
2011-07-13	0	18.76	18.72	18.74	18.00	18.86	11,462,066	214,074,109	18.677	12.03	12.01	12.02	11.55	12.10	17,870,688	11.979	3.19%
2011-07-12	0	18.18	18.16	18.18	18.00	18.36	14,363,704	260,952,904	18.168	11.66	11.65	11.66	11.55	11.78	22,394,678	11.652	-3.09%
2011-07-11	0	18.76	18.76	18.84	18.74	19.20	11,084,216	210,856,538	19.023	12.03	12.03	12.08	12.02	12.31	17,281,576	12.201	-2.29%
2011-07-08	0	19.20	19.18	19.20	18.74	19.20	13,311,628	254,094,099	19.088	12.31	12.30	12.31	12.02	12.31	20,754,370	12.243	2.67%
2011-07-07	0	18.70	18.70	18.76	18.38	18.84	7,151,055	133,464,145	18.664	11.99	11.99	12.03	11.79	12.08	11,149,323	11.971	0.86%
2011-07-06	0	18.54	18.52	18.54	18.50	19.04	10,950,743	204,538,283	18.678	11.89	11.88	11.89	11.87	12.21	17,073,477	11.980	-2.42%
2011-07-05	0	19.00	18.98	19.00	18.98	19.24	8,784,209	167,359,803	19.052	12.19	12.17	12.19	12.17	12.34	13,695,599	12.220	-0.84%
2011-07-04	0	19.16	19.08	19.18	18.80	19.18	22,975,159	436,965,352	19.019	12.29	12.24	12.30	12.06	12.30	35,820,934	12.199	4.02%
2011-06-30	0	18.42	18.40	18.48	18.26	18.60	18,329,571	338,434,813	18.464	11.81	11.80	11.85	11.71	11.93	28,577,924	11.843	0.88%
2011-06-29	0	18.26	18.26	18.28	17.74	18.30	24,196,329	438,736,045	18.132	11.71	11.71	11.72	11.38	11.74	37,724,879	11.630	4.82%
2011-06-28	0	17.42	17.38	17.40	17.28	17.70	8,988,700	157,153,799	17.484	11.17	11.15	11.16	11.08	11.35	14,014,424	11.214	0.58%
2011-06-27	0	17.32	17.30	17.36	17.00	17.56	8,844,805	152,830,445	17.279	11.11	11.10	11.13	10.90	11.26	13,790,075	11.083	0.12%
2011-06-24	0	17.30	17.28	17.34	16.76	17.42	9,270,814	159,278,723	17.181	11.10	11.08	11.12	10.75	11.17	14,454,273	11.019	2.49%
2011-06-23	0	16.88	16.88	16.92	16.52	17.08	9,714,320	162,910,403	16.770	10.83	10.83	10.85	10.60	10.95	15,145,750	10.756	-0.47%
2011-06-22	0	16.96	16.90	16.96	16.90	17.22	13,683,571	233,832,089	17.089	10.88	10.84	10.88	10.84	11.04	21,334,272	10.960	1.31%
2011-06-21	0	16.74	16.74	16.78	16.26	16.80	16,116,168	266,017,325	16.506	10.74	10.74	10.76	10.43	10.78	25,126,972	10.587	2.20%
2011-06-20	0	16.38	16.38	16.40	16.26	16.86	12,142,629	200,325,674	16.498	10.51	10.51	10.52	10.43	10.81	18,931,765	10.581	-1.09%
2011-06-17	0	16.56	16.50	16.58	16.02	16.66	20,517,529	337,226,409	16.436	10.62	10.58	10.63	10.28	10.69	31,989,204	10.542	1.85%
2011-06-16	0	16.26	16.28	16.34	16.14	17.00	28,272,755	464,294,298	16.422	10.43	10.44	10.48	10.35	10.90	44,080,499	10.533	-6.01%
2011-06-15	0	17.30	17.26	17.38	17.26	17.66	7,311,457	127,559,979	17.447	11.10	11.07	11.15	11.07	11.33	11,399,408	11.190	-0.46%
2011-06-14	0	17.38	17.36	17.40	17.10	17.76	15,800,748	275,634,420	17.444	11.15	11.13	11.16	10.97	11.39	24,635,196	11.189	-0.69%
2011-06-13	0	17.50	17.48	17.50	17.14	17.92	28,718,845	499,521,047	17.394	11.22	11.21	11.22	10.99	11.49	44,776,005	11.156	-2.78%
2011-06-10	0	18.00	18.04	18.06	17.88	18.50	24,605,545	444,011,513	18.045	11.55	11.57	11.58	11.47	11.87	38,362,894	11.574	-2.70%
2011-06-09	0	18.50	18.48	18.54	18.20	18.90	19,895,049	367,621,186	18.478	11.87	11.85	11.89	11.67	12.12	31,018,686	11.852	-2.01%
2011-06-08	0	18.88	18.86	18.90	18.34	19.10	18,135,290	342,614,049	18.892	12.11	12.10	12.12	11.76	12.25	28,275,017	12.117	1.83%
2011-06-07	0	18.54	18.54	18.56	17.90	18.62	16,190,032	295,966,874	18.281	11.89	11.89	11.90	11.48	11.94	25,242,135	11.725	1.98%
2011-06-03	0	18.18	18.16	18.20	18.14	19.22	23,079,168	426,648,214	18.486	11.66	11.65	11.67	11.63	12.33	35,983,096	11.857	-4.92%
2011-06-02	0	19.12	19.12	19.14	18.80	19.34	16,616,271	317,654,766	19.117	12.26	12.26	12.28	12.06	12.40	25,906,691	12.261	-1.14%
2011-06-01	0	19.34	19.32	19.36	18.68	19.42	18,825,010	360,834,308	19.168	12.40	12.39	12.42	11.98	12.46	29,350,371	12.294	2.00%
2011-05-31	0	18.96	18.92	19.00	18.66	19.16	18,199,300	342,741,554	18.833	12.16	12.14	12.19	11.97	12.29	28,374,816	12.079	-0.21%
2011-05-30	0	19.00	18.98	19.00	18.78	19.00	10,885,293	205,968,334	18.922	12.19	12.17	12.19	12.05	12.19	16,971,432	12.136	1.60%
2011-05-27	0	18.70	18.68	18.72	18.42	18.86	14,312,900	266,690,443	18.633	11.99	11.98	12.01	11.81	12.10	22,315,469	11.951	-0.32%
2011-05-26	0	18.76	18.72	18.74	18.12	18.80	29,361,201	543,126,262	18.498	12.03	12.01	12.02	11.62	12.06	45,777,513	11.864	4.45%
2011-05-25	0	17.96	17.98	18.00	17.68	18.06	17,408,756	311,682,252	17.904	11.52	11.53	11.55	11.34	11.58	27,142,267	11.483	0.45%
2011-05-24	0	17.88	17.86	17.88	17.10	17.90	11,117,241	195,028,591	17.543	11.47	11.46	11.47	10.97	11.48	17,333,066	11.252	3.83%
2011-05-23	0	17.22	17.20	17.22	17.14	17.74	13,699,600	237,612,385	17.345	11.04	11.03	11.04	10.99	11.38	21,359,263	11.125	-1.71%
2011-05-20	0	17.52	17.52	17.54	17.44	17.80	8,569,690	150,566,653	17.570	11.24	11.24	11.25	11.19	11.42	13,361,139	11.269	-1.02%
2011-05-19	0	17.70	17.66	17.72	17.52	18.18	19,694,740	350,039,452	17.773	11.35	11.33	11.37	11.24	11.66	30,706,381	11.400	-1.67%
2011-05-18	0	18.00	17.98	18.00	17.60	18.08	46,419,300	830,294,924	17.887	11.55	11.53	11.55	11.29	11.60	72,373,065	11.472	7.53%
2011-05-17	0	16.74	16.70	16.76	16.64	17.12	18,556,025	312,792,821	16.857	10.74	10.71	10.75	10.67	10.98	28,930,992	10.812	-2.67%
2011-05-16	0	17.20	17.20	17.22	17.14	17.60	16,956,405	294,514,229	17.369	11.03	11.03	11.04	10.99	11.29	26,436,999	11.140	-2.93%
2011-05-13	0	17.72	17.76	17.78	16.98	17.78	24,786,402	431,000,411	17.389	11.37	11.39	11.40	10.89	11.40	38,644,871	11.153	5.35%
2011-05-12	0	16.82	16.80	16.84	16.74	17.32	17,504,200	298,267,452	17.040	10.79	10.78	10.80	10.74	11.11	27,291,075	10.929	-0.71%
2011-05-11	0	16.94	16.90	16.94	16.60	16.98	21,335,858	357,616,357	16.761	10.87	10.84	10.87	10.65	10.89	33,265,074	10.751	2.42%
2011-05-09	0	16.54	16.52	16.54	16.46	16.74	9,167,384	151,810,975	16.560	10.61	10.60	10.61	10.56	10.74	14,293,013	10.621	-0.72%
2011-05-06	0	16.66	16.64	16.66	16.14	16.74	15,809,616	262,133,045	16.581	10.69	10.67	10.69	10.35	10.74	24,649,022	10.635	2.59%
2011-05-05	0	16.24	16.20	16.26	15.88	16.34	9,486,233	153,589,019	16.191	10.42	10.39	10.43	10.19	10.48	14,790,136	10.385	-0.61%
2011-05-04	0	16.34	16.24	16.30	16.06	16.68	8,632,286	140,410,696	16.266	10.48	10.42	10.45	10.30	10.70	13,458,734	10.433	-2.16%
2011-05-03	0	16.70	16.68	16.70	16.66	16.88	16,235,199	271,789,684	16.741	10.71	10.70	10.71	10.69	10.83	25,312,556	10.737	-0.24%
2011-04-29	0	16.74	16.74	16.76	15.86	16.84	15,400,421	255,309,675	16.578	10.74	10.74	10.75	10.17	10.80	24,011,040	10.633	4.23%
2011-04-28	0	16.06	16.06	16.10	15.88	16.72	15,513,416	250,896,152	16.173	10.30	10.30	10.33	10.19	10.72	24,187,212	10.373	-2.67%
2011-04-27	0	16.50	16.50	16.52	16.46	17.00	11,871,118	197,473,114	16.635	10.58	10.58	10.60	10.56	10.90	18,508,448	10.669	-2.02%
2011-04-26	0	16.84	16.86	16.88	16.48	17.12	12,871,688	214,856,013	16.692	10.80	10.81	10.83	10.57	10.98	20,068,452	10.706	-0.71%
2011-04-21	0	16.96	16.94	17.00	16.66	17.20	17,122,800	289,886,017	16.930	10.88	10.87	10.90	10.69	11.03	26,696,428	10.859	-0.00%
2011-04-20	0	17.26	17.24	17.26	17.10	17.30	19,503,805	335,969,461	17.226	10.88	10.87	10.88	10.78	10.90	30,946,580	10.856	1.53%
2011-04-19	0	17.00	16.98	17.00	16.42	17.00	19,827,534	331,701,537	16.729	10.71	10.70	10.71	10.35	10.71	31,460,239	10.544	1.67%
2011-04-18	0	16.72	16.68	16.70	16.66	17.10	22,890,562	387,609,374	16.933	10.54	10.51	10.53	10.50	10.78	36,320,329	10.672	-1.07%
2011-04-15	0	16.90	16.86	16.88	16.20	16.96	20,353,624	338,271,788	16.620	10.65	10.63	10.64	10.21	10.69	32,294,984	10.474	4.32%
2011-04-14	0	16.20	16.16	16.20	15.96	16.34	13,410,262	217,524,956	16.221	10.21	10.18	10.21	10.06	10.30	21,277,989	10.223	1.38%
2011-04-13	0	15.98	15.98	16.00	15.30	16.04	25,006,671	397,990,263	15.915	10.07	10.07	10.08	9.643	10.11	39,677,948	10.031	3.10%
2011-04-12	0	15.50	15.42	15.44	15.24	15.76	14,150,515	219,368,313	15.503	9.769	9.718	9.731	9.605	9.933	22,452,545	9.7703	0.78%
2011-04-11	0	15.38	15.36	15.38	15.36	15.94	21,461,400	335,395,832	15.628	9.693	9.681	9.693	9.681	10.05	34,052,686	9.8493	-3.27%
2011-04-08	0	15.90	15.84	15.88	15.62	16.00	16,314,690	257,704,293	15.796	10.02	9.983	10.01	9.844	10.08	25,886,429	9.9552	-0.13%
2011-04-07	0	15.92	15.92	15.94	15.28	15.94	37,180,274	579,454,039	15.585	10.03	10.03	10.05	9.630	10.05	58,993,737	9.8223	4.74%
2011-04-06	0	15.20	15.20	15.22	14.60	15.38	41,085,179	617,697,152	15.035	9.580	9.580	9.592	9.202	9.693	65,189,628	9.4754	2.15%
2011-04-04	0	14.88	14.86	14.88	13.90	14.90	36,886,490	536,808,517	14.553	9.378	9.365	9.378	8.760	9.391	58,527,591	9.1719	8.61%
2011-04-01	0	13.70	13.64	13.70	13.64	13.88	10,487,409	143,925,406	13.724	8.634	8.596	8.634	8.596	8.748	16,640,314	8.6492	0.59%
2011-03-31	0	13.62	13.54	13.72	13.52	13.88	13,775,688	187,781,002	13.631	8.584	8.533	8.647	8.521	8.748	21,857,809	8.5910	-1.30%
2011-03-30	0	13.80	13.78	13.80	13.48	13.82	12,353,150	167,950,376	13.596	8.697	8.685	8.697	8.496	8.710	19,600,675	8.5686	2.83%
2011-03-29	0	13.42	13.40	13.42	13.40	13.70	16,494,780	223,792,571	13.568	8.458	8.445	8.458	8.445	8.634	26,172,177	8.5508	-2.47%
2011-03-28	0	13.76	13.78	13.80	13.68	14.16	14,816,195	205,814,926	13.891	8.672	8.685	8.697	8.622	8.924	23,508,775	8.7548	-1.57%
2011-03-25	0	13.98	13.92	13.98	13.24	13.98	31,161,203	429,774,841	13.792	8.811	8.773	8.811	8.344	8.811	49,443,310	8.6923	5.91%
2011-03-24	0	13.20	13.16	13.22	13.14	13.30	11,578,129	153,409,994	13.250	8.319	8.294	8.332	8.281	8.382	18,370,954	8.3507	0.15%
2011-03-23	0	13.18	13.18	13.20	13.04	13.30	7,024,098	92,340,535	13.146	8.307	8.307	8.319	8.218	8.382	11,145,098	8.2853	0.30%
2011-03-22	0	13.14	13.12	13.18	13.08	13.30	9,327,914	123,029,319	13.189	8.281	8.269	8.307	8.244	8.382	14,800,550	8.3125	0.77%
2011-03-21	0	13.04	13.02	13.04	12.80	13.06	12,237,222	157,919,939	12.905	8.218	8.206	8.218	8.067	8.231	19,416,733	8.1332	1.87%
2011-03-18	0	12.80	12.76	12.78	12.46	13.00	40,361,218	515,796,179	12.780	8.067	8.042	8.054	7.853	8.193	64,040,923	8.0542	5.44%
2011-03-17	0	12.14	12.14	12.16	12.10	12.74	27,594,198	342,013,906	12.394	7.651	7.651	7.664	7.626	8.029	43,783,563	7.8115	-3.50%
2011-03-16	0	12.58	12.58	12.60	12.36	12.72	19,755,390	248,643,486	12.586	7.928	7.928	7.941	7.790	8.017	31,345,769	7.9323	1.94%
2011-03-15	0	12.34	12.38	12.40	11.80	12.60	26,336,332	318,533,817	12.095	7.777	7.802	7.815	7.437	7.941	41,787,714	7.6227	-2.53%
2011-03-14	0	12.66	12.66	12.70	12.54	12.94	14,776,038	187,840,274	12.713	7.979	7.979	8.004	7.903	8.155	23,445,058	8.0119	-1.09%
2011-03-11	0	12.80	12.74	12.76	12.60	13.10	43,515,676	560,753,580	12.886	8.067	8.029	8.042	7.941	8.256	69,046,084	8.1214	5.79%
2011-03-10	0	12.10	12.06	12.14	12.00	12.20	6,586,244	79,811,717	12.118	7.626	7.601	7.651	7.563	7.689	10,450,357	7.6372	-0.17%
2011-03-09	0	12.12	12.12	12.14	11.86	12.14	6,940,929	83,399,893	12.016	7.639	7.639	7.651	7.475	7.651	11,013,134	7.5728	1.68%
2011-03-08	0	11.92	11.90	11.92	11.76	11.94	4,864,614	57,692,921	11.860	7.512	7.500	7.512	7.412	7.525	7,718,656	7.4745	1.19%
2011-03-07	0	11.78	11.76	11.82	11.72	11.94	5,855,155	69,308,784	11.837	7.424	7.412	7.449	7.386	7.525	9,290,342	7.4603	-1.67%
2011-03-04	0	11.98	11.94	11.98	11.92	12.22	12,695,000	152,604,140	12.021	7.550	7.525	7.550	7.512	7.702	20,143,087	7.5760	-0.17%
2011-03-03	0	12.00	11.98	12.00	11.96	12.38	6,812,000	82,221,690	12.070	7.563	7.550	7.563	7.538	7.802	10,808,563	7.6071	-1.32%
2011-03-02	0	12.16	12.12	12.18	11.98	12.20	14,487,033	174,785,239	12.065	7.664	7.639	7.676	7.550	7.689	22,986,496	7.6038	-1.94%
2011-03-01	0	12.40	12.36	12.40	11.60	12.42	31,695,095	383,715,422	12.107	7.815	7.790	7.815	7.311	7.828	50,290,433	7.6300	8.20%
2011-02-28	0	11.46	11.38	11.46	11.14	11.56	20,857,494	236,957,120	11.361	7.223	7.172	7.223	7.021	7.286	33,094,471	7.1600	2.14%
2011-02-25	0	11.22	11.20	11.30	10.96	11.50	13,337,489	149,477,518	11.207	7.071	7.059	7.122	6.907	7.248	21,162,521	7.0633	3.89%
2011-02-24	0	10.80	10.78	10.86	10.58	11.08	35,272,331	379,375,014	10.756	6.807	6.794	6.844	6.668	6.983	55,966,414	6.7786	-3.57%
2011-02-23	0	11.20	11.18	11.20	11.16	11.62	15,580,717	176,340,374	11.318	7.059	7.046	7.059	7.033	7.323	24,721,838	7.1330	-3.95%
2011-02-22	0	11.66	11.64	11.66	11.60	11.80	13,155,000	153,502,648	11.669	7.349	7.336	7.349	7.311	7.437	20,872,966	7.3541	-1.85%
2011-02-21	0	11.88	11.88	11.92	11.82	12.14	15,595,000	187,018,322	11.992	7.487	7.487	7.512	7.449	7.651	24,744,501	7.5580	-1.49%
2011-02-18	0	12.06	12.02	12.04	11.86	12.12	14,313,397	171,495,067	11.981	7.601	7.575	7.588	7.475	7.639	22,710,989	7.5512	0.50%
2011-02-17	0	12.00	11.98	12.00	11.64	12.22	21,339,052	255,701,368	11.983	7.563	7.550	7.563	7.336	7.702	33,858,557	7.5520	3.45%
2011-02-16	0	11.60	11.56	11.60	11.56	11.90	14,118,149	164,523,093	11.653	7.311	7.286	7.311	7.286	7.500	22,401,190	7.3444	-2.68%
2011-02-15	0	11.92	11.92	11.98	11.80	12.28	12,707,650	151,874,451	11.951	7.512	7.512	7.550	7.437	7.739	20,163,159	7.5323	-1.49%
2011-02-14	0	12.10	12.10	12.14	12.04	12.26	9,931,101	120,428,508	12.126	7.626	7.626	7.651	7.588	7.727	15,757,623	7.6426	1.00%
2011-02-11	0	11.98	11.94	11.96	11.76	12.58	23,744,409	285,200,607	12.011	7.550	7.525	7.538	7.412	7.928	37,675,124	7.5700	-4.16%
2011-02-10	0	12.50	12.50	12.52	12.46	12.70	15,565,105	195,211,857	12.542	7.878	7.878	7.891	7.853	8.004	24,697,067	7.9043	-0.16%
2011-02-09	0	12.52	12.50	12.52	12.48	12.90	20,586,208	259,057,981	12.584	7.891	7.878	7.891	7.865	8.130	32,664,023	7.9310	-1.42%
2011-02-08	0	12.70	12.70	12.72	12.64	13.12	21,784,713	279,434,622	12.827	8.004	8.004	8.017	7.966	8.269	34,565,685	8.0842	-1.85%
2011-02-07	0	12.94	12.94	12.98	12.86	13.40	23,470,107	306,162,668	13.045	8.155	8.155	8.181	8.105	8.445	37,239,890	8.2214	-3.00%
2011-02-02	0	13.34	13.32	13.34	12.76	13.46	36,084,278	470,062,196	13.027	8.407	8.395	8.407	8.042	8.483	57,254,726	8.2100	6.04%
2011-02-01	0	12.58	12.56	12.58	12.52	13.16	23,357,981	296,371,465	12.688	7.928	7.916	7.928	7.891	8.294	37,061,980	7.9966	-3.68%
2011-01-31	0	13.06	13.02	13.10	12.80	13.28	25,014,040	326,089,392	13.036	8.231	8.206	8.256	8.067	8.370	39,689,640	8.2160	-2.97%
2011-01-28	0	13.46	13.44	13.46	12.36	13.54	40,835,975	529,162,341	12.958	8.483	8.470	8.483	7.790	8.533	64,794,218	8.1668	5.82%
2011-01-27	0	12.72	12.72	12.74	12.70	13.38	53,238,937	696,412,118	13.081	8.017	8.017	8.029	8.004	8.433	84,473,929	8.2441	-3.05%
2011-01-26	0	13.12	13.14	13.16	12.58	13.54	117,282,614	1,535,490,384	13.092	8.269	8.281	8.294	7.928	8.533	186,091,680	8.2513	-4.93%
2011-01-25	1	13.80	-	-	-	-	5,000	69,000	13.800	8.697	-	-	-	-	7,933	8.6973	0.00%
2011-01-24	0	13.80	13.78	13.80	13.10	14.38	14,171,684	195,143,878	13.770	8.697	8.685	8.697	8.256	9.063	22,486,133	8.6784	-4.03%
2011-01-21	0	14.38	14.40	14.42	14.10	14.54	16,041,863	231,066,929	14.404	9.063	9.075	9.088	8.886	9.164	25,453,536	9.0780	-1.91%
2011-01-20	0	14.66	14.58	14.68	14.56	15.04	20,525,836	303,594,859	14.791	9.239	9.189	9.252	9.176	9.479	32,568,231	9.3218	-2.14%
2011-01-19	0	14.98	14.98	15.00	14.26	15.00	25,177,459	370,277,861	14.707	9.441	9.441	9.454	8.987	9.454	39,948,936	9.2688	4.76%
2011-01-18	0	14.30	14.30	14.34	13.50	14.40	20,054,000	283,673,114	14.146	9.012	9.012	9.038	8.508	9.075	31,819,572	8.9151	4.08%
2011-01-17	0	13.74	13.72	13.74	13.54	14.00	7,072,227	97,091,582	13.729	8.660	8.647	8.660	8.533	8.823	11,221,464	8.6523	-1.29%
2011-01-14	0	13.92	13.96	13.98	13.78	14.08	5,066,928	70,579,878	13.930	8.773	8.798	8.811	8.685	8.874	8,039,667	8.7790	-0.57%
2011-01-13	0	14.00	13.98	14.00	13.74	14.00	9,979,062	138,538,505	13.883	8.823	8.811	8.823	8.660	8.823	15,833,723	8.7496	0.86%
2011-01-12	0	13.88	13.84	13.86	13.70	14.00	15,096,011	209,181,104	13.857	8.748	8.723	8.735	8.634	8.823	23,952,758	8.7331	-1.98%
2011-01-11	0	14.16	14.12	14.14	13.24	14.28	28,390,281	391,433,654	13.788	8.924	8.899	8.912	8.344	9.000	45,046,703	8.6895	6.15%
2011-01-10	0	13.34	13.36	13.38	12.88	13.38	11,792,883	155,262,780	13.166	8.407	8.420	8.433	8.118	8.433	18,711,703	8.2976	3.25%
2011-01-07	0	12.92	12.90	12.92	12.88	13.24	10,920,075	142,506,828	13.050	8.143	8.130	8.143	8.118	8.344	17,326,823	8.2246	-1.37%
2011-01-06	0	13.10	13.08	13.10	13.08	13.68	11,706,257	155,318,384	13.268	8.256	8.244	8.256	8.244	8.622	18,574,254	8.3620	-3.53%
2011-01-05	0	13.58	13.56	13.58	13.12	13.60	18,437,190	246,891,574	13.391	8.559	8.546	8.559	8.269	8.571	29,254,188	8.4395	3.19%
2011-01-04	0	13.16	13.16	13.18	12.90	13.30	16,589,618	217,720,866	13.124	8.294	8.294	8.307	8.130	8.382	26,322,656	8.2712	3.13%
2011-01-03	0	12.76	12.74	12.76	12.44	12.80	11,251,947	142,190,951	12.637	8.042	8.029	8.042	7.840	8.067	17,853,403	7.9644	3.40%
2010-12-31	0	12.34	12.28	12.34	12.10	12.44	4,880,681	59,716,668	12.235	7.777	7.739	7.777	7.626	7.840	7,744,150	7.7112	0.33%
2010-12-30	0	12.30	12.28	12.30	12.06	12.40	7,692,570	94,181,367	12.243	7.752	7.739	7.752	7.601	7.815	12,205,759	7.7161	2.33%
2010-12-29	0	12.02	12.02	12.06	11.88	12.18	6,871,706	82,496,329	12.005	7.575	7.575	7.601	7.487	7.676	10,903,298	7.5662	1.01%
2010-12-28	0	11.90	11.90	11.94	11.70	11.98	4,971,379	59,157,125	11.900	7.500	7.500	7.525	7.374	7.550	7,888,060	7.4996	-1.16%
2010-12-24	0	12.04	12.04	12.06	11.96	12.06	4,056,495	48,719,510	12.010	7.588	7.588	7.601	7.538	7.601	6,436,418	7.5694	0.50%
2010-12-23	0	11.98	11.94	11.98	11.88	12.12	8,544,754	102,065,013	11.945	7.550	7.525	7.550	7.487	7.639	13,557,914	7.5281	-0.17%
2010-12-22	0	12.00	12.00	12.02	11.32	12.18	29,024,569	346,498,171	11.938	7.563	7.563	7.575	7.134	7.676	46,053,124	7.5239	8.89%
2010-12-21	0	11.02	11.00	11.02	10.62	11.14	33,802,971	372,577,850	11.022	6.945	6.933	6.945	6.693	7.021	53,634,989	6.9465	-3.67%
2010-12-20	0	11.44	11.44	11.46	11.40	12.28	22,025,035	259,249,055	11.771	7.210	7.210	7.223	7.185	7.739	34,947,002	7.4183	-6.84%
2010-12-17	0	12.28	12.14	12.44	12.02	12.56	22,921,841	279,496,049	12.193	7.739	7.651	7.840	7.575	7.916	36,369,959	7.6848	-1.29%
2010-12-16	0	12.44	12.48	12.52	12.34	12.80	9,341,560	116,816,133	12.505	7.840	7.865	7.891	7.777	8.067	14,822,202	7.8812	-1.89%
2010-12-15	0	12.68	12.66	12.70	12.40	12.82	17,803,964	225,246,038	12.652	7.991	7.979	8.004	7.815	8.080	28,249,452	7.9735	0.79%
2010-12-14	0	12.58	12.54	12.60	12.10	12.60	16,679,836	206,381,190	12.373	7.928	7.903	7.941	7.626	7.941	26,465,804	7.7980	-1.10%
2010-12-13	0	12.72	12.62	12.72	12.60	13.00	7,419,598	94,580,974	12.748	8.017	7.954	8.017	7.941	8.193	11,772,635	8.0340	-1.55%
2010-12-10	0	12.92	12.92	12.98	12.78	13.00	10,148,937	130,612,533	12.870	8.143	8.143	8.181	8.054	8.193	16,103,263	8.1109	-0.46%
2010-12-09	0	12.98	12.94	13.00	12.74	13.10	18,018,648	232,518,897	12.904	8.181	8.155	8.193	8.029	8.256	28,590,090	8.1328	1.56%
2010-12-08	0	12.78	12.76	12.78	12.48	12.88	13,848,719	174,696,449	12.615	8.054	8.042	8.054	7.865	8.118	21,973,686	7.9503	2.08%
2010-12-07	0	12.52	12.50	12.52	12.24	12.58	8,536,785	106,594,361	12.487	7.891	7.878	7.891	7.714	7.928	13,545,270	7.8695	0.97%
2010-12-06	0	12.40	12.38	12.42	12.34	12.70	10,062,254	125,877,468	12.510	7.815	7.802	7.828	7.777	8.004	15,965,723	7.8842	-0.16%
2010-12-03	0	12.42	12.40	12.44	12.34	12.60	30,430,857	378,767,740	12.447	7.828	7.815	7.840	7.777	7.941	48,284,474	7.8445	0.98%
2010-12-02	0	12.30	12.28	12.30	12.08	12.42	19,340,816	240,722,752	12.446	7.752	7.739	7.752	7.613	7.828	30,687,967	7.8442	0.99%
2010-12-01	0	12.18	12.18	12.20	12.04	12.50	64,696,814	811,556,888	12.544	7.676	7.676	7.689	7.588	7.878	102,654,080	7.9057	-4.99%
2010-11-30	0	12.82	12.20	12.26	11.56	13.00	87,669,984	1,079,610,200	12.315	8.080	7.689	7.727	7.286	8.193	139,105,483	7.7611	10.52%
2010-11-29	0	11.60	11.56	11.62	11.34	11.62	24,114,091	276,760,178	11.477	7.311	7.286	7.323	7.147	7.323	38,261,696	7.2333	3.20%
2010-11-26	0	11.24	11.22	11.30	11.06	11.30	18,067,290	201,446,249	11.150	7.084	7.071	7.122	6.970	7.122	28,667,270	7.0270	1.44%
2010-11-25	0	11.08	11.08	11.10	10.92	11.20	21,644,075	240,145,435	11.095	6.983	6.983	6.996	6.882	7.059	34,342,535	6.9927	2.97%
2010-11-24	0	10.76	10.74	10.76	10.68	11.00	19,933,207	215,612,114	10.817	6.781	6.769	6.781	6.731	6.933	31,627,910	6.8171	1.51%
2010-11-23	0	10.60	10.62	10.66	10.50	11.10	20,150,231	215,519,262	10.696	6.681	6.693	6.718	6.618	6.996	31,972,261	6.7408	-4.68%
2010-11-22	0	11.12	11.08	11.12	10.86	11.34	11,445,441	127,342,694	11.126	7.008	6.983	7.008	6.844	7.147	18,160,418	7.0121	0.54%
2010-11-19	0	11.06	11.08	11.10	10.68	11.26	20,101,940	220,705,014	10.979	6.970	6.983	6.996	6.731	7.097	31,895,638	6.9196	0.73%
2010-11-18	0	10.98	10.98	11.00	10.20	11.00	31,139,087	334,293,757	10.736	6.920	6.920	6.933	6.428	6.933	49,408,219	6.7660	10.80%
2010-11-17	0	9.910	9.940	9.950	9.880	10.62	27,442,272	277,657,299	10.118	6.246	6.265	6.271	6.227	6.693	43,542,502	6.3767	-6.33%
2010-11-16	0	10.58	10.50	10.58	10.30	10.94	22,626,070	240,227,272	10.617	6.668	6.618	6.668	6.491	6.895	35,900,661	6.6914	-1.67%
2010-11-15	0	10.76	10.76	10.78	10.56	10.98	29,141,677	314,997,704	10.809	6.781	6.781	6.794	6.655	6.920	46,238,939	6.8124	1.89%
2010-11-12	0	10.56	10.58	10.60	10.56	11.40	59,604,835	644,971,614	10.821	6.655	6.668	6.681	6.655	7.185	94,574,665	6.8197	-7.21%
2010-11-11	0	11.38	11.38	11.40	11.36	11.82	36,788,326	427,445,653	11.619	7.172	7.172	7.185	7.160	7.449	58,371,835	7.3228	-2.57%
2010-11-10	0	11.68	11.68	11.70	11.46	12.12	38,893,603	455,554,618	11.713	7.361	7.361	7.374	7.223	7.639	61,712,267	7.3819	-2.50%
2010-11-09	0	11.98	11.98	12.02	11.74	12.70	116,010,233	1,385,097,082	11.939	7.550	7.550	7.575	7.399	8.004	184,072,800	7.5247	-1.48%
2010-11-08	0	12.16	12.14	12.16	12.00	12.32	16,847,290	204,493,784	12.138	7.664	7.651	7.664	7.563	7.765	26,731,503	7.6499	-1.62%
2010-11-05	0	12.36	12.38	12.40	12.24	12.58	16,358,520	203,000,997	12.410	7.790	7.802	7.815	7.714	7.928	25,955,974	7.8210	-0.64%
2010-11-04	0	12.44	12.44	12.46	11.88	12.50	18,761,992	228,767,741	12.193	7.840	7.840	7.853	7.487	7.878	29,769,550	7.6846	5.42%
2010-11-03	0	11.80	11.78	11.84	11.70	12.00	12,902,920	152,397,828	11.811	7.437	7.424	7.462	7.374	7.563	20,472,992	7.4438	-0.67%
2010-11-02	0	11.88	11.88	11.92	11.66	11.92	20,221,000	237,911,769	11.766	7.487	7.487	7.512	7.349	7.512	32,084,550	7.4152	0.00%
2010-11-01	0	11.88	11.88	11.90	11.56	11.90	14,226,753	166,534,108	11.706	7.487	7.487	7.500	7.286	7.500	22,573,511	7.3774	3.12%
2010-10-29	0	11.52	11.50	11.52	11.20	11.72	26,183,461	298,592,285	11.404	7.260	7.248	7.260	7.059	7.386	41,545,154	7.1872	2.31%
2010-10-28	0	11.26	11.26	11.28	10.86	11.46	32,593,651	365,980,235	11.229	7.097	7.097	7.109	6.844	7.223	51,716,167	7.0767	4.84%
2010-10-27	0	10.74	10.72	10.76	10.44	11.04	22,049,053	239,364,670	10.856	6.769	6.756	6.781	6.580	6.958	34,985,111	6.8419	0.37%
2010-10-26	0	10.70	10.70	10.72	10.30	10.72	19,637,454	208,045,456	10.594	6.744	6.744	6.756	6.491	6.756	31,158,641	6.6770	3.68%
2010-10-25	0	10.32	10.34	10.38	10.00	10.50	11,075,570	113,930,522	10.287	6.504	6.517	6.542	6.302	6.618	17,573,546	6.4831	-2.09%
2010-10-22	0	10.54	10.54	10.56	9.990	10.64	17,177,085	178,925,791	10.417	6.643	6.643	6.655	6.296	6.706	27,254,787	6.5649	5.51%
2010-10-21	0	9.990	9.890	9.990	9.840	10.00	10,615,604	105,209,639	9.9108	6.296	6.233	6.296	6.202	6.302	16,843,721	6.2462	1.94%
2010-10-20	0	9.800	9.720	9.800	9.610	10.00	12,634,164	123,616,019	9.7843	6.176	6.126	6.176	6.057	6.302	20,046,559	6.1664	1.66%
2010-10-19	0	9.640	9.630	9.640	9.580	9.830	11,141,156	108,165,303	9.7086	6.076	6.069	6.076	6.038	6.195	17,677,611	6.1188	0.63%
2010-10-18	0	9.580	9.550	9.590	9.500	9.960	19,446,590	188,102,087	9.6728	6.038	6.019	6.044	5.987	6.277	30,855,798	6.0962	-3.04%
2010-10-15	0	9.880	9.850	9.860	9.810	10.36	16,287,858	162,514,491	9.9776	6.227	6.208	6.214	6.183	6.529	25,843,855	6.2883	-2.95%
2010-10-14	0	10.18	10.12	10.18	9.970	10.50	16,109,087	164,706,582	10.225	6.416	6.378	6.416	6.284	6.618	25,560,200	6.4439	-0.78%
2010-10-13	0	10.26	10.26	10.28	9.890	10.28	17,480,930	177,057,112	10.129	6.466	6.466	6.479	6.233	6.479	27,736,896	6.3835	5.23%
2010-10-12	0	9.750	9.740	9.750	9.650	10.00	17,557,305	171,754,587	9.7825	6.145	6.139	6.145	6.082	6.302	27,858,080	6.1653	-2.21%
2010-10-11	0	9.970	9.900	9.970	9.660	10.00	15,591,985	154,264,536	9.8938	6.284	6.239	6.284	6.088	6.302	24,739,717	6.2355	4.40%
2010-10-08	0	9.550	9.510	9.540	9.450	9.600	11,382,714	108,377,743	9.5213	6.019	5.994	6.012	5.956	6.050	18,060,890	6.0007	1.38%
2010-10-07	0	9.420	9.410	9.420	9.300	9.620	20,028,333	188,512,795	9.4123	5.937	5.931	5.937	5.861	6.063	31,778,846	5.9320	-0.32%
2010-10-06	0	9.450	9.450	9.460	9.340	9.550	17,791,382	167,907,706	9.4376	5.956	5.956	5.962	5.886	6.019	28,229,488	5.9480	1.72%
2010-10-05	0	9.290	9.280	9.300	9.220	9.430	22,986,279	213,761,875	9.2995	5.855	5.849	5.861	5.811	5.943	36,472,203	5.8610	-1.90%
2010-10-04	0	9.470	9.460	9.490	9.000	9.580	47,505,908	447,134,259	9.4122	5.968	5.962	5.981	5.672	6.038	75,377,364	5.9319	6.88%
2010-09-30	0	8.860	8.850	8.860	8.840	9.000	15,090,928	134,469,170	8.9106	5.584	5.578	5.584	5.571	5.672	23,944,693	5.6158	-1.56%
2010-09-29	0	9.000	8.960	9.000	8.740	9.000	14,995,374	134,186,559	8.9485	5.672	5.647	5.672	5.508	5.672	23,793,078	5.6397	2.97%
2010-09-28	0	8.740	8.740	8.770	8.660	9.000	22,380,302	196,598,797	8.7845	5.508	5.508	5.527	5.458	5.672	35,510,702	5.5363	-3.96%
2010-09-27	0	9.100	9.100	9.110	8.820	9.110	21,494,848	192,822,822	8.9707	5.735	5.735	5.741	5.559	5.741	34,105,757	5.6537	3.76%
2010-09-24	0	8.770	8.770	8.780	8.600	8.770	13,625,976	118,399,884	8.6893	5.527	5.527	5.534	5.420	5.527	21,620,261	5.4763	1.98%
2010-09-22	0	8.600	8.610	8.630	8.350	8.690	24,097,312	206,388,746	8.5648	5.420	5.426	5.439	5.263	5.477	38,235,073	5.3979	3.61%
2010-09-21	0	8.350	8.340	8.370	8.200	8.370	10,605,633	87,897,690	8.2878	5.231	5.225	5.244	5.137	5.244	16,929,273	5.1921	2.08%
2010-09-20	0	8.180	8.150	8.170	8.110	8.480	14,102,010	117,734,973	8.3488	5.125	5.106	5.118	5.081	5.312	22,510,375	5.2303	-2.39%
2010-09-17	0	8.380	8.390	8.400	8.250	8.410	19,800,597	165,805,057	8.3737	5.250	5.256	5.262	5.168	5.269	31,606,761	5.2459	2.57%
2010-09-16	0	8.170	8.160	8.180	7.960	8.270	28,590,984	233,249,857	8.1582	5.118	5.112	5.125	4.987	5.181	45,638,442	5.1108	3.03%
2010-09-15	0	7.930	7.920	7.930	7.900	8.000	12,951,686	102,780,873	7.9357	4.968	4.962	4.968	4.949	5.012	20,674,167	4.9715	-0.25%
2010-09-14	0	7.950	7.940	7.990	7.830	8.000	31,413,939	247,851,039	7.8898	4.980	4.974	5.005	4.905	5.012	50,144,592	4.9427	2.32%
2010-09-13	0	7.770	7.780	7.790	7.270	7.790	35,229,980	262,946,116	7.4637	4.868	4.874	4.880	4.554	4.880	56,235,958	4.6758	6.15%
2010-09-10	0	7.320	7.320	7.330	7.280	7.460	9,345,656	68,602,665	7.3406	4.586	4.586	4.592	4.561	4.673	14,918,031	4.5986	-0.68%
2010-09-09	0	7.370	7.360	7.370	7.330	7.450	10,186,875	75,167,039	7.3788	4.617	4.611	4.617	4.592	4.667	16,260,829	4.6226	0.00%
2010-09-08	0	7.370	7.360	7.370	7.340	7.460	7,091,331	52,395,398	7.3887	4.617	4.611	4.617	4.598	4.673	11,319,558	4.6287	-0.81%
2010-09-07	0	7.430	7.420	7.430	7.330	7.500	9,776,557	72,462,693	7.4119	4.655	4.648	4.655	4.592	4.699	15,605,858	4.6433	0.13%
2010-09-06	0	7.420	7.430	7.470	7.260	7.460	9,702,000	71,580,400	7.3779	4.648	4.655	4.680	4.548	4.673	15,486,846	4.6220	1.23%
2010-09-03	0	7.330	7.330	7.350	7.330	7.450	14,723,151	108,745,521	7.3860	4.592	4.592	4.605	4.592	4.667	23,501,873	4.6271	-0.54%
2010-09-02	0	7.370	7.330	7.380	7.290	7.530	19,364,947	143,580,928	7.4145	4.617	4.592	4.623	4.567	4.717	30,911,353	4.6449	-0.81%
2010-09-01	0	7.430	7.430	7.460	7.400	7.560	12,186,623	90,869,990	7.4565	4.655	4.655	4.673	4.636	4.736	19,452,932	4.6713	-0.67%
2010-08-31	0	7.480	7.490	7.500	7.250	7.490	22,845,094	167,730,838	7.3421	4.686	4.692	4.699	4.542	4.692	36,466,548	4.5996	-0.13%
2010-08-30	0	7.490	7.470	7.500	7.220	7.500	21,453,991	159,095,193	7.4156	4.692	4.680	4.699	4.523	4.699	34,245,996	4.6457	4.32%
2010-08-27	0	7.180	7.170	7.180	7.170	7.360	12,067,800	87,541,446	7.2541	4.498	4.492	4.498	4.492	4.611	19,263,261	4.5445	-1.64%
2010-08-26	0	7.300	7.300	7.320	7.190	7.400	12,833,172	93,327,784	7.2724	4.573	4.573	4.586	4.504	4.636	20,484,988	4.5559	0.41%
2010-08-25	0	7.270	7.270	7.300	7.250	7.510	10,308,319	76,059,504	7.3785	4.554	4.554	4.573	4.542	4.705	16,454,684	4.6224	-3.07%
2010-08-24	0	7.500	7.490	7.500	7.490	7.620	13,717,476	103,639,533	7.5553	4.699	4.692	4.699	4.692	4.774	21,896,561	4.7331	-0.40%
2010-08-23	0	7.530	7.520	7.530	7.330	7.580	17,762,190	133,064,992	7.4915	4.717	4.711	4.717	4.592	4.749	28,352,948	4.6932	2.03%
2010-08-20	0	7.380	7.340	7.400	7.270	7.440	12,403,819	91,088,956	7.3436	4.623	4.598	4.636	4.554	4.661	19,799,632	4.6005	0.68%
2010-08-19	0	7.330	7.330	7.380	7.110	7.460	36,331,000	265,793,852	7.3159	4.592	4.592	4.623	4.454	4.673	57,993,465	4.5832	3.24%
2010-08-18	0	7.100	7.060	7.080	6.840	7.120	20,358,089	142,514,249	7.0004	4.448	4.423	4.435	4.285	4.460	32,496,659	4.3855	3.65%
2010-08-17	0	6.850	6.840	6.850	6.740	6.880	12,334,704	83,987,332	6.8090	4.291	4.285	4.291	4.222	4.310	19,689,307	4.2656	-0.29%
2010-08-16	0	6.870	6.870	6.880	6.830	6.950	5,224,880	35,816,607	6.8550	4.304	4.304	4.310	4.279	4.354	8,340,230	4.2944	-0.15%
2010-08-13	0	6.880	6.880	6.890	6.790	6.990	8,881,000	61,124,975	6.8827	4.310	4.310	4.316	4.254	4.379	14,176,322	4.3118	-0.29%
2010-08-12	0	6.900	6.870	6.900	6.860	6.960	6,044,529	41,655,206	6.8914	4.323	4.304	4.323	4.298	4.360	9,648,597	4.3172	-1.00%
2010-08-11	0	6.970	6.950	6.970	6.840	6.980	15,883,500	109,725,136	6.9081	4.366	4.354	4.366	4.285	4.373	25,354,083	4.3277	2.05%
2010-08-10	0	6.830	6.810	6.830	6.780	6.860	8,373,800	57,110,094	6.8201	4.279	4.266	4.279	4.247	4.298	13,366,703	4.2726	-0.29%
2010-08-09	0	6.850	6.820	6.860	6.740	6.860	11,306,874	76,784,147	6.7909	4.291	4.273	4.298	4.222	4.298	18,048,631	4.2543	-1.15%
2010-08-06	0	6.930	6.890	6.930	6.810	6.930	5,762,000	39,589,450	6.8708	4.341	4.316	4.341	4.266	4.341	9,197,609	4.3043	0.87%
2010-08-05	0	6.870	6.870	6.890	6.850	6.940	5,840,240	40,276,545	6.8964	4.304	4.304	4.316	4.291	4.348	9,322,500	4.3204	-0.87%
2010-08-04	0	6.930	6.890	6.930	6.840	7.000	12,109,493	83,673,972	6.9098	4.341	4.316	4.341	4.285	4.385	19,329,814	4.3288	-0.57%
2010-08-03	0	6.970	6.960	6.980	6.790	7.020	24,435,808	168,964,523	6.9146	4.366	4.360	4.373	4.254	4.398	39,005,730	4.3318	1.46%
2010-08-02	0	6.870	6.850	6.870	6.810	6.970	11,262,272	77,530,983	6.8841	4.304	4.291	4.304	4.266	4.366	17,977,435	4.3127	0.29%
2010-07-30	0	6.850	6.830	6.850	6.760	6.960	18,608,232	126,859,273	6.8174	4.291	4.279	4.291	4.235	4.360	29,703,445	4.2709	-1.01%
2010-07-29	0	6.920	6.910	6.920	6.870	7.160	15,694,270	109,401,043	6.9708	4.335	4.329	4.335	4.304	4.486	25,052,024	4.3670	-3.49%
2010-07-28	0	7.170	7.160	7.170	6.970	7.180	11,663,701	82,275,073	7.0539	4.492	4.486	4.492	4.366	4.498	18,618,217	4.4191	2.58%
2010-07-27	0	6.990	6.980	7.000	6.880	7.030	16,440,916	114,845,698	6.9854	4.379	4.373	4.385	4.310	4.404	26,243,860	4.3761	2.19%
2010-07-26	0	6.840	6.800	6.840	6.760	6.900	10,559,753	72,241,425	6.8412	4.285	4.260	4.285	4.235	4.323	16,856,037	4.2858	-0.58%
2010-07-23	0	6.880	6.850	6.880	6.790	6.900	18,208,060	124,387,057	6.8314	4.310	4.291	4.310	4.254	4.323	29,064,669	4.2797	2.23%
2010-07-22	0	6.730	6.720	6.740	6.500	6.740	14,672,000	97,369,075	6.6364	4.216	4.210	4.222	4.072	4.222	23,420,223	4.1575	2.75%
2010-07-21	0	6.550	6.540	6.550	6.410	6.630	15,497,437	101,081,605	6.5225	4.103	4.097	4.103	4.016	4.153	24,737,829	4.0861	1.55%
2010-07-20	0	6.450	6.440	6.450	6.340	6.480	6,126,000	39,433,343	6.4370	4.041	4.034	4.041	3.972	4.060	9,778,645	4.0326	0.78%
2010-07-19	0	6.400	6.390	6.400	6.310	6.440	6,016,153	38,386,866	6.3806	4.009	4.003	4.009	3.953	4.034	9,603,302	3.9973	-0.62%
2010-07-16	0	6.440	6.440	6.460	6.390	6.470	3,763,000	24,193,915	6.4294	4.034	4.034	4.047	4.003	4.053	6,006,700	4.0278	-0.31%
2010-07-15	0	6.460	6.450	6.460	6.420	6.600	8,074,000	52,405,336	6.4906	4.047	4.041	4.047	4.022	4.135	12,888,146	4.0662	-2.12%
2010-07-14	0	6.600	6.600	6.620	6.560	6.660	13,302,595	88,118,066	6.6241	4.135	4.135	4.147	4.110	4.172	21,234,306	4.1498	1.54%
2010-07-13	0	6.500	6.490	6.510	6.400	6.590	5,568,000	36,098,571	6.4832	4.072	4.066	4.078	4.009	4.128	8,887,936	4.0615	-1.07%
2010-07-12	0	6.570	6.570	6.580	6.520	6.600	9,524,000	62,460,516	6.5582	4.116	4.116	4.122	4.085	4.135	15,202,713	4.1085	0.77%
2010-07-09	0	6.520	6.510	6.520	6.460	6.640	7,578,000	49,461,980	6.5270	4.085	4.078	4.085	4.047	4.160	12,096,405	4.0890	1.09%
2010-07-08	0	6.450	6.440	6.450	6.400	6.580	13,991,818	90,255,827	6.4506	4.041	4.034	4.041	4.009	4.122	22,334,480	4.0411	0.62%
2010-07-07	0	6.410	6.400	6.430	6.260	6.470	6,302,000	40,328,320	6.3993	4.016	4.009	4.028	3.922	4.053	10,059,586	4.0089	0.63%
2010-07-06	0	6.370	6.370	6.380	6.130	6.390	11,132,908	69,027,561	6.2003	3.991	3.991	3.997	3.840	4.003	17,770,937	3.8843	3.41%
2010-07-05	0	6.160	6.150	6.160	6.110	6.250	21,640,001	133,123,714	6.1517	3.859	3.853	3.859	3.828	3.915	34,542,915	3.8539	0.16%
2010-07-02	0	6.150	6.140	6.190	6.110	6.440	21,703,871	135,324,247	6.2350	3.853	3.847	3.878	3.828	4.034	34,644,867	3.9060	-6.68%
2010-06-30	0	6.590	6.560	6.600	6.340	6.600	23,073,046	148,869,877	6.4521	4.128	4.110	4.135	3.972	4.135	36,830,417	4.0420	0.00%
2010-06-29	0	6.590	6.580	6.590	6.450	6.680	22,823,740	149,997,659	6.5720	4.128	4.122	4.128	4.041	4.185	36,432,462	4.1171	1.38%
2010-06-28	0	6.500	6.500	6.510	6.490	6.720	11,719,850	77,502,946	6.6130	4.072	4.072	4.078	4.066	4.210	18,707,845	4.1428	-3.42%
2010-06-25	0	6.730	6.650	6.740	6.630	6.880	18,004,136	121,715,772	6.7604	4.216	4.166	4.222	4.153	4.310	28,739,155	4.2352	-2.18%
2010-06-24	0	6.880	6.860	6.880	6.720	6.930	16,002,156	109,689,843	6.8547	4.310	4.298	4.310	4.210	4.341	25,543,488	4.2942	1.33%
2010-06-23	0	6.790	6.790	6.800	6.640	6.900	12,487,000	83,658,640	6.6997	4.254	4.254	4.260	4.160	4.323	19,932,410	4.1971	0.44%
2010-06-22	0	6.760	6.770	6.780	6.680	7.050	31,714,439	218,400,921	6.8865	4.235	4.241	4.247	4.185	4.417	50,624,266	4.3142	-3.43%
2010-06-21	0	7.000	6.990	7.000	6.500	7.090	35,662,000	244,081,276	6.8443	4.385	4.379	4.385	4.072	4.442	56,925,571	4.2877	6.06%
2010-06-18	0	6.600	6.620	6.670	6.370	6.750	34,138,344	224,413,517	6.5736	4.135	4.147	4.179	3.991	4.229	54,493,431	4.1182	4.76%
2010-06-17	0	6.300	6.290	6.300	6.170	6.360	15,698,803	98,003,950	6.2428	3.947	3.940	3.947	3.865	3.984	25,059,260	3.9109	2.27%
2010-06-15	0	6.160	6.150	6.160	6.110	6.300	12,265,137	75,486,035	6.1545	3.859	3.853	3.859	3.828	3.947	19,578,261	3.8556	-1.44%
2010-06-14	0	6.250	6.240	6.250	6.130	6.250	15,190,812	94,004,399	6.1882	3.915	3.909	3.915	3.840	3.915	24,248,378	3.8767	2.97%
2010-06-11	0	6.070	6.060	6.080	5.840	6.080	28,102,200	168,419,564	5.9931	3.803	3.796	3.809	3.659	3.809	44,858,219	3.7545	4.84%
2010-06-10	0	5.790	5.790	5.800	5.680	5.800	11,423,681	65,323,910	5.7183	3.627	3.627	3.634	3.558	3.634	18,235,084	3.5823	1.94%
2010-06-09	0	5.680	5.690	5.700	5.640	5.720	22,769,000	129,445,530	5.6852	3.558	3.565	3.571	3.533	3.583	36,345,083	3.5616	-0.18%
2010-06-08	0	5.690	5.680	5.690	5.550	5.710	19,005,000	107,302,080	5.6460	3.565	3.558	3.565	3.477	3.577	30,336,787	3.5370	1.97%
2010-06-07	0	5.580	5.580	5.590	5.540	5.590	13,946,100	77,524,234	5.5588	3.496	3.496	3.502	3.471	3.502	22,261,503	3.4824	-2.62%
2010-06-04	0	5.730	5.720	5.730	5.590	5.760	18,695,000	106,528,073	5.6982	3.590	3.583	3.590	3.502	3.608	29,841,948	3.5697	2.14%
2010-06-03	0	5.610	5.610	5.620	5.580	5.690	10,166,160	57,306,440	5.6370	3.514	3.514	3.521	3.496	3.565	16,227,763	3.5314	0.90%
2010-06-02	0	5.560	5.560	5.580	5.510	5.700	19,981,304	111,316,159	5.5710	3.483	3.483	3.496	3.452	3.571	31,895,215	3.4901	0.00%
2010-06-01	0	5.560	5.560	5.580	5.520	5.700	24,136,600	135,489,946	5.6135	3.483	3.483	3.496	3.458	3.571	38,528,118	3.5167	-0.36%
2010-05-31	0	5.580	5.580	5.590	5.400	5.610	24,747,883	136,821,361	5.5286	3.496	3.496	3.502	3.383	3.514	39,503,880	3.4635	2.95%
2010-05-28	0	5.420	5.400	5.420	5.220	5.440	23,092,683	123,404,618	5.3439	3.395	3.383	3.395	3.270	3.408	36,861,763	3.3478	4.63%
2010-05-27	0	5.180	5.180	5.200	4.970	5.200	18,173,000	92,956,427	5.1151	3.245	3.245	3.258	3.114	3.258	29,008,704	3.2044	2.98%
2010-05-26	0	5.030	5.000	5.040	4.840	5.040	19,893,044	98,411,187	4.9470	3.151	3.132	3.157	3.032	3.157	31,754,329	3.0991	4.14%
2010-05-25	0	4.830	4.840	4.850	4.770	5.000	12,870,000	62,673,925	4.8698	3.026	3.032	3.038	2.988	3.132	20,543,775	3.0508	-3.59%
2010-05-24	0	5.100	5.100	5.120	4.900	5.130	15,836,100	79,658,288	5.0302	3.139	3.139	3.151	3.016	3.157	25,732,524	3.0956	4.08%
2010-05-20	0	4.900	4.890	4.900	4.850	5.110	24,919,000	122,638,610	4.9215	3.016	3.009	3.016	2.985	3.145	40,491,584	3.0287	-4.11%
2010-05-19	0	5.110	5.100	5.120	4.900	5.160	51,399,000	259,768,710	5.0540	3.145	3.139	3.151	3.016	3.176	83,519,680	3.1103	6.24%
2010-05-18	0	4.810	4.800	4.850	4.780	4.900	5,987,000	28,856,260	4.8198	2.960	2.954	2.985	2.942	3.016	9,728,445	2.9662	-1.43%
2010-05-17	0	4.880	4.830	4.880	4.820	5.000	6,823,000	33,284,520	4.8783	3.003	2.972	3.003	2.966	3.077	11,086,885	3.0022	-2.79%
2010-05-14	0	5.020	4.960	5.020	4.950	5.040	5,599,000	27,958,880	4.9935	3.089	3.052	3.089	3.046	3.102	9,097,973	3.0731	0.40%
2010-05-13	0	5.000	4.990	5.000	4.920	5.010	6,243,717	31,097,092	4.9805	3.077	3.071	3.077	3.028	3.083	10,145,591	3.0651	1.83%
2010-05-12	0	4.910	4.900	4.910	4.740	4.980	8,705,717	42,763,222	4.9121	3.022	3.016	3.022	2.917	3.065	14,146,164	3.0230	0.20%
2010-05-11	0	4.900	4.900	4.920	4.830	4.930	15,211,300	74,423,261	4.8926	3.016	3.016	3.028	2.972	3.034	24,717,269	3.0110	2.94%
2010-05-10	0	4.760	4.750	4.790	4.660	4.820	16,210,000	76,484,648	4.7184	2.929	2.923	2.948	2.868	2.966	26,340,085	2.9037	0.00%
2010-05-07	0	4.760	4.760	4.770	4.560	4.770	16,504,100	76,456,440	4.6326	2.929	2.929	2.936	2.806	2.936	26,817,976	2.8509	-0.21%
2010-05-06	0	4.770	4.770	4.780	4.700	4.870	12,449,000	59,512,514	4.7805	2.936	2.936	2.942	2.892	2.997	20,228,730	2.9420	-2.25%
2010-05-05	0	4.880	4.870	4.880	4.850	4.950	15,225,000	74,421,642	4.8881	3.003	2.997	3.003	2.985	3.046	24,739,531	3.0082	-3.56%
2010-05-04	0	5.060	5.060	5.070	5.060	5.170	3,866,226	19,715,914	5.0995	3.114	3.114	3.120	3.114	3.182	6,282,339	3.1383	-0.39%
2010-05-03	0	5.080	5.080	5.110	5.020	5.130	7,013,934	35,611,322	5.0772	3.126	3.126	3.145	3.089	3.157	11,397,139	3.1246	-0.20%
2010-04-30	0	5.090	5.070	5.080	5.060	5.180	9,067,433	46,385,502	5.1156	3.132	3.120	3.126	3.114	3.188	14,733,927	3.1482	1.39%
2010-04-29	0	5.020	5.010	5.020	5.000	5.110	10,763,800	54,311,700	5.0458	3.089	3.083	3.089	3.077	3.145	17,490,401	3.1052	1.21%
2010-04-28	0	4.960	4.970	5.000	4.930	5.090	16,521,000	82,352,630	4.9847	3.052	3.059	3.077	3.034	3.132	26,845,437	3.0677	-3.12%
2010-04-27	0	5.120	5.110	5.130	5.060	5.170	14,032,880	71,827,892	5.1185	3.151	3.145	3.157	3.114	3.182	22,802,421	3.1500	-0.97%
2010-04-26	0	5.170	5.170	5.180	5.120	5.270	8,467,000	43,829,320	5.1765	3.182	3.182	3.188	3.151	3.243	13,758,266	3.1857	0.39%
2010-04-23	0	5.150	5.130	5.150	5.100	5.250	18,623,000	96,196,852	5.1655	3.169	3.157	3.169	3.139	3.231	30,261,036	3.1789	-3.74%
2010-04-22	0	5.350	5.350	5.360	5.290	5.470	7,308,000	39,084,984	5.3482	3.292	3.292	3.299	3.256	3.366	11,874,975	3.2914	-2.19%
2010-04-21	0	5.470	5.460	5.470	5.260	5.470	17,196,645	92,277,950	5.3660	3.366	3.360	3.366	3.237	3.366	27,943,312	3.3023	4.59%
2010-04-20	0	5.230	5.230	5.260	5.150	5.270	16,066,600	83,871,110	5.2202	3.219	3.219	3.237	3.169	3.243	26,107,070	3.2126	2.75%
2010-04-19	0	5.090	5.080	5.090	5.050	5.260	26,742,290	138,111,010	5.1645	3.132	3.126	3.132	3.108	3.237	43,454,299	3.1783	-2.86%
2010-04-16	0	5.240	5.220	5.240	5.050	5.250	13,103,000	67,850,569	5.1782	3.225	3.212	3.225	3.108	3.231	21,291,433	3.1868	2.14%
2010-04-15	0	5.130	5.100	5.130	5.060	5.280	32,084,000	167,046,790	5.2065	3.157	3.139	3.157	3.114	3.249	52,134,194	3.2042	-1.35%
2010-04-14	0	5.200	5.220	5.230	5.190	5.510	26,301,000	140,604,691	5.3460	3.200	3.212	3.219	3.194	3.391	42,737,234	3.2900	-2.80%
2010-04-13	0	5.350	5.350	5.360	5.330	5.450	9,435,000	50,643,590	5.3676	3.292	3.292	3.299	3.280	3.354	15,331,197	3.3033	-1.83%
2010-04-12	0	5.450	5.440	5.480	5.320	5.510	35,451,805	192,639,371	5.4338	3.354	3.348	3.372	3.274	3.391	57,606,635	3.3440	3.42%
2010-04-09	0	5.270	5.250	5.270	5.200	5.330	17,750,804	93,788,921	5.2836	3.243	3.231	3.243	3.200	3.280	28,843,781	3.2516	1.15%
2010-04-08	0	5.210	5.200	5.220	5.180	5.310	13,175,133	68,852,239	5.2259	3.206	3.200	3.212	3.188	3.268	21,408,644	3.2161	-2.25%
2010-04-07	0	5.330	5.320	5.330	5.120	5.340	29,573,950	155,237,328	5.2491	3.280	3.274	3.280	3.151	3.286	48,055,543	3.2304	4.31%
2010-04-01	0	5.110	5.110	5.120	5.020	5.200	25,153,500	128,259,070	5.0991	3.145	3.145	3.151	3.089	3.200	40,872,629	3.1380	-0.39%
2010-03-31	0	5.130	5.130	5.170	5.070	5.270	30,275,663	155,474,505	5.1353	3.157	3.157	3.182	3.120	3.243	49,195,776	3.1603	-3.02%
2010-03-30	0	5.290	5.290	5.300	5.010	5.300	51,109,000	265,810,580	5.2009	3.256	3.256	3.262	3.083	3.262	83,048,451	3.2007	7.52%
2010-03-29	0	4.920	4.900	4.920	4.900	5.050	14,465,000	71,295,407	4.9288	3.028	3.016	3.028	3.016	3.108	23,504,585	3.0333	0.41%
2010-03-26	0	4.900	4.890	4.900	4.860	4.960	15,146,700	74,286,142	4.9044	3.016	3.009	3.016	2.991	3.052	24,612,299	3.0183	-0.61%
2010-03-25	0	4.930	4.930	4.940	4.900	5.050	18,820,500	93,249,435	4.9547	3.034	3.034	3.040	3.016	3.108	30,581,960	3.0492	-2.95%
2010-03-24	0	5.080	5.070	5.080	4.910	5.100	47,822,500	240,892,775	5.0372	3.126	3.120	3.126	3.022	3.139	77,708,125	3.1000	3.89%
2010-03-23	0	4.890	4.890	4.900	4.740	4.910	47,721,000	231,459,170	4.8503	3.009	3.009	3.016	2.917	3.022	77,543,195	2.9849	5.84%
2010-03-22	0	4.620	4.630	4.640	4.570	4.660	25,091,000	116,006,300	4.6234	2.843	2.849	2.856	2.812	2.868	40,771,071	2.8453	1.09%
2010-03-19	0	4.570	4.570	4.600	4.500	4.710	33,402,900	154,060,601	4.6122	2.812	2.812	2.831	2.769	2.899	54,277,311	2.8384	1.78%
2010-03-18	0	4.490	4.490	4.500	4.410	4.540	27,398,500	122,777,307	4.4812	2.763	2.763	2.769	2.714	2.794	44,520,593	2.7578	1.13%
2010-03-17	0	4.440	4.440	4.450	4.250	4.450	27,946,719	122,501,754	4.3834	2.732	2.732	2.739	2.616	2.739	45,411,410	2.6976	6.99%
2010-03-16	0	4.150	4.150	4.160	4.070	4.180	9,490,000	39,110,100	4.1212	2.554	2.554	2.560	2.505	2.572	15,420,568	2.5362	-0.72%
2010-03-15	0	4.180	4.170	4.180	4.120	4.270	9,648,000	40,401,720	4.1876	2.572	2.566	2.572	2.535	2.628	15,677,306	2.5771	-1.65%
2010-03-12	0	4.250	4.240	4.260	4.210	4.270	6,833,000	29,012,870	4.2460	2.616	2.609	2.622	2.591	2.628	11,103,134	2.6130	0.47%
2010-03-11	0	4.230	4.210	4.230	4.200	4.270	9,879,900	41,795,690	4.2304	2.603	2.591	2.603	2.585	2.628	16,054,127	2.6034	0.48%
2010-03-10	0	4.210	4.210	4.230	4.200	4.380	11,801,700	50,494,005	4.2785	2.591	2.591	2.603	2.585	2.696	19,176,914	2.6331	-3.88%
2010-03-09	0	4.380	4.370	4.390	4.360	4.450	8,560,000	37,741,980	4.4091	2.696	2.689	2.702	2.683	2.739	13,909,385	2.7134	-0.23%
2010-03-08	0	4.390	4.390	4.400	4.320	4.470	23,663,000	104,447,310	4.4140	2.702	2.702	2.708	2.659	2.751	38,450,674	2.7164	4.03%
2010-03-05	0	4.220	4.220	4.240	4.150	4.270	10,831,000	45,797,550	4.2284	2.597	2.597	2.609	2.554	2.628	17,599,596	2.6022	2.43%
2010-03-04	0	4.120	4.110	4.120	4.090	4.170	4,706,800	19,463,806	4.1353	2.535	2.529	2.535	2.517	2.566	7,648,212	2.5449	-0.24%
2010-03-03	0	4.130	4.150	4.160	4.100	4.250	8,498,501	35,269,457	4.1501	2.542	2.554	2.560	2.523	2.616	13,809,453	2.5540	-1.90%
2010-03-02	0	4.210	4.190	4.210	4.150	4.210	9,354,000	39,107,260	4.1808	2.591	2.579	2.591	2.554	2.591	15,199,578	2.5729	1.45%
2010-03-01	0	4.150	4.150	4.160	4.040	4.170	5,872,000	24,236,040	4.1274	2.554	2.554	2.560	2.486	2.566	9,541,578	2.5400	2.98%
2010-02-26	0	4.030	4.010	4.040	3.910	4.040	9,005,400	35,916,940	3.9884	2.480	2.468	2.486	2.406	2.486	14,633,128	2.4545	2.81%
2010-02-25	0	3.920	3.920	3.940	3.900	4.070	10,838,000	43,134,240	3.9799	2.412	2.412	2.425	2.400	2.505	17,610,971	2.4493	-3.21%
2010-02-24	0	4.050	4.050	4.060	4.010	4.070	3,555,000	14,373,370	4.0431	2.492	2.492	2.499	2.468	2.505	5,776,619	2.4882	-0.98%
2010-02-23	0	4.090	4.080	4.100	4.000	4.100	5,505,000	22,284,984	4.0481	2.517	2.511	2.523	2.462	2.523	8,945,229	2.4913	1.24%
2010-02-22	0	4.040	4.010	4.050	4.000	4.130	6,337,100	25,618,243	4.0426	2.486	2.468	2.492	2.462	2.542	10,297,332	2.4879	0.00%
2010-02-19	0	4.040	4.010	4.030	4.000	4.180	4,633,200	18,672,570	4.0302	2.486	2.468	2.480	2.462	2.572	7,528,617	2.4802	-3.35%
2010-02-18	0	4.180	4.170	4.190	4.120	4.230	6,392,000	26,623,850	4.1652	2.572	2.566	2.579	2.535	2.603	10,386,541	2.5633	-0.24%
2010-02-17	0	4.190	4.190	4.200	4.160	4.250	5,146,000	21,586,010	4.1947	2.579	2.579	2.585	2.560	2.616	8,361,880	2.5815	0.72%
2010-02-12	0	4.160	4.150	4.160	4.040	4.170	9,274,000	38,283,800	4.1281	2.560	2.554	2.560	2.486	2.566	15,069,583	2.5405	2.97%
2010-02-11	0	4.040	4.040	4.050	3.960	4.050	6,694,200	26,894,174	4.0175	2.486	2.486	2.492	2.437	2.492	10,877,594	2.4724	2.02%
2010-02-10	0	3.960	3.950	3.960	3.760	4.000	20,918,700	82,257,198	3.9322	2.437	2.431	2.437	2.314	2.462	33,991,384	2.4199	7.32%
2010-02-09	0	3.690	3.690	3.710	3.670	3.800	19,291,600	71,368,504	3.6995	2.271	2.271	2.283	2.259	2.339	31,347,463	2.2767	-1.86%
2010-02-08	0	3.760	3.800	3.830	3.720	3.900	7,846,000	29,745,160	3.7911	2.314	2.339	2.357	2.289	2.400	12,749,186	2.3331	-2.84%
2010-02-05	0	3.870	3.870	3.880	3.800	3.960	10,177,000	39,408,548	3.8723	2.382	2.382	2.388	2.339	2.437	16,536,893	2.3831	-5.61%
2010-02-04	0	4.100	4.100	4.120	4.090	4.170	5,540,000	22,879,130	4.1298	2.523	2.523	2.535	2.517	2.566	9,002,102	2.5415	-2.15%
2010-02-03	0	4.190	4.170	4.200	4.080	4.210	14,435,000	59,950,650	4.1531	2.579	2.566	2.585	2.511	2.591	23,455,837	2.5559	4.23%
2010-02-02	0	4.020	4.010	4.020	3.950	4.040	24,921,510	99,881,064	4.0078	2.474	2.468	2.474	2.431	2.486	40,495,662	2.4665	4.96%
2010-02-01	0	3.830	3.810	3.850	3.750	3.890	18,643,442	70,804,889	3.7978	2.357	2.345	2.369	2.308	2.394	30,294,253	2.3372	-0.52%
2010-01-29	0	3.850	3.840	3.860	3.840	4.000	21,817,000	85,037,642	3.8978	2.369	2.363	2.375	2.363	2.462	35,451,057	2.3987	-4.94%
2010-01-28	0	4.050	4.050	4.060	3.780	4.070	24,286,000	95,844,888	3.9465	2.492	2.492	2.499	2.326	2.505	39,463,004	2.4287	10.96%
2010-01-27	0	3.650	3.640	3.860	3.600	4.070	17,472,500	67,619,920	3.8701	2.246	2.240	2.375	2.215	2.505	28,391,557	2.3817	-9.43%
2010-01-26	0	4.030	4.020	4.080	4.020	4.200	4,186,000	17,119,830	4.0898	2.480	2.474	2.511	2.474	2.585	6,801,949	2.5169	-3.82%
2010-01-25	0	4.190	4.180	4.190	4.020	4.190	5,553,000	22,957,510	4.1343	2.579	2.572	2.579	2.474	2.579	9,023,226	2.5443	2.20%
2010-01-22	0	4.100	4.060	4.110	3.920	4.160	19,600,000	78,395,640	3.9998	2.523	2.499	2.529	2.412	2.560	31,848,591	2.4615	-2.15%
2010-01-21	0	4.190	4.190	4.250	4.180	4.410	10,968,500	46,618,315	4.2502	2.579	2.579	2.616	2.572	2.714	17,823,024	2.6156	-4.56%
2010-01-20	0	4.390	4.390	4.400	4.340	4.600	9,619,000	42,656,090	4.4346	2.702	2.702	2.708	2.671	2.831	15,630,184	2.7291	-3.94%
2010-01-19	0	4.570	4.570	4.580	4.470	4.580	4,719,000	21,354,920	4.5253	2.812	2.812	2.819	2.751	2.819	7,668,036	2.7849	2.24%
2010-01-18	0	4.470	4.470	4.500	4.460	4.600	7,082,000	32,246,400	4.5533	2.751	2.751	2.769	2.745	2.831	11,507,741	2.8021	-2.83%
2010-01-15	0	4.600	4.590	4.600	4.500	4.600	5,324,000	24,273,270	4.5592	2.831	2.825	2.831	2.769	2.831	8,651,117	2.8058	1.55%
2010-01-14	0	4.530	4.530	4.590	4.480	4.590	12,718,000	57,787,800	4.5438	2.788	2.788	2.825	2.757	2.825	20,665,836	2.7963	1.12%
2010-01-13	0	4.480	4.470	4.480	4.390	4.640	20,645,970	92,749,371	4.4924	2.757	2.751	2.757	2.702	2.856	33,548,217	2.7647	-2.40%
2010-01-12	0	4.590	4.570	4.600	4.570	4.660	19,941,000	92,147,180	4.6210	2.825	2.812	2.831	2.812	2.868	32,402,692	2.8438	-0.43%
2010-01-11	0	4.610	4.600	4.610	4.570	4.630	10,149,429	46,666,570	4.5980	2.837	2.831	2.837	2.812	2.849	16,492,093	2.8296	0.88%
2010-01-08	0	4.570	4.570	4.580	4.540	4.660	7,158,000	32,687,480	4.5666	2.812	2.812	2.819	2.794	2.868	11,631,235	2.8103	-0.65%
2010-01-07	0	4.600	4.580	4.590	4.590	4.780	9,815,000	45,698,940	4.6560	2.831	2.819	2.825	2.825	2.942	15,948,669	2.8654	-3.16%
2010-01-06	0	4.750	4.730	4.750	4.640	4.800	53,753,990	255,225,138	4.7480	2.923	2.911	2.923	2.856	2.954	87,346,370	2.9220	3.49%
2010-01-05	0	4.590	4.570	4.600	4.540	4.650	34,706,203	159,919,304	4.6078	2.825	2.812	2.831	2.794	2.862	56,395,085	2.8357	4.79%
2010-01-04	0	4.380	4.350	4.380	4.260	4.430	17,881,000	78,602,540	4.3959	2.696	2.677	2.696	2.622	2.726	29,055,340	2.7053	2.34%
2009-12-31	0	4.280	4.270	4.280	4.240	4.280	3,614,000	15,397,400	4.2605	2.634	2.628	2.634	2.609	2.634	5,872,490	2.6220	1.18%
2009-12-30	0	4.230	4.230	4.250	4.150	4.280	11,760,000	49,260,880	4.1889	2.603	2.603	2.616	2.554	2.634	19,109,155	2.5779	-1.86%
2009-12-29	0	4.310	4.280	4.310	4.240	4.430	16,209,150	69,474,998	4.2862	2.652	2.634	2.652	2.609	2.726	26,338,704	2.6378	-1.15%
2009-12-28	0	4.360	4.340	4.360	4.260	4.390	10,853,000	47,283,790	4.3567	2.683	2.671	2.683	2.622	2.702	17,635,345	2.6812	1.16%
2009-12-24	0	4.310	4.300	4.310	4.230	4.330	1,436,000	6,165,980	4.2939	2.652	2.646	2.652	2.603	2.665	2,333,397	2.6425	-0.46%
2009-12-23	0	4.330	4.310	4.330	4.200	4.350	4,060,000	17,549,324	4.3225	2.665	2.652	2.665	2.585	2.677	6,597,208	2.6601	1.41%
2009-12-22	0	4.270	4.230	4.280	4.160	4.290	4,812,000	20,409,446	4.2414	2.628	2.603	2.634	2.560	2.640	7,819,154	2.6102	3.89%
2009-12-21	0	4.110	4.100	4.110	4.100	4.220	5,176,000	21,494,838	4.1528	2.529	2.523	2.529	2.523	2.597	8,410,628	2.5557	-2.61%
2009-12-18	0	4.220	4.210	4.220	4.150	4.360	10,332,312	43,527,119	4.2127	2.597	2.591	2.597	2.554	2.683	16,789,264	2.5926	-3.21%
2009-12-17	0	4.360	4.350	4.390	4.300	4.550	14,479,185	64,108,442	4.4276	2.683	2.677	2.702	2.646	2.800	23,527,635	2.7248	-3.96%
2009-12-16	0	4.540	4.540	4.550	4.410	4.550	35,278,000	158,588,594	4.4954	2.794	2.794	2.800	2.714	2.800	57,324,214	2.7665	3.42%
2009-12-15	0	4.390	4.380	4.390	4.340	4.420	14,297,825	62,643,642	4.3813	2.702	2.696	2.702	2.671	2.720	23,232,938	2.6963	1.15%
2009-12-14	0	4.340	4.340	4.350	4.250	4.350	6,580,000	28,370,720	4.3117	2.671	2.671	2.677	2.616	2.677	10,692,027	2.6534	1.64%
2009-12-11	0	4.270	4.270	4.280	4.180	4.280	2,822,000	11,984,230	4.2467	2.628	2.628	2.634	2.572	2.634	4,585,547	2.6135	2.15%
2009-12-10	0	4.180	4.150	4.180	4.150	4.290	4,640,000	19,411,570	4.1835	2.572	2.554	2.572	2.554	2.640	7,539,666	2.5746	-1.65%
2009-12-09	0	4.250	4.240	4.250	4.170	4.300	11,054,000	46,869,428	4.2400	2.616	2.609	2.616	2.566	2.646	17,961,955	2.6094	-0.23%
2009-12-08	0	4.260	4.250	4.260	4.200	4.310	3,396,000	14,434,060	4.2503	2.622	2.616	2.622	2.585	2.652	5,518,256	2.6157	-2.07%
2009-12-07	0	4.350	4.340	4.350	4.260	4.350	6,344,000	27,435,000	4.3246	2.677	2.671	2.677	2.622	2.677	10,308,544	2.6614	1.40%
2009-12-04	0	4.290	4.280	4.300	4.240	4.350	5,305,000	22,765,130	4.2913	2.640	2.634	2.646	2.609	2.677	8,620,244	2.6409	-1.38%
2009-12-03	0	4.350	4.320	4.340	4.240	4.350	18,228,000	78,436,496	4.3031	2.677	2.659	2.671	2.609	2.677	29,619,190	2.6482	1.16%
2009-12-02	0	4.300	4.290	4.300	4.240	4.350	23,831,000	102,514,100	4.3017	2.646	2.640	2.646	2.609	2.677	38,723,662	2.6473	3.86%
2009-12-01	0	4.140	4.130	4.140	3.950	4.140	13,919,664	56,490,439	4.0583	2.548	2.542	2.548	2.431	2.548	22,618,453	2.4975	3.76%
2009-11-30	0	3.990	3.960	4.000	3.880	4.000	9,502,832	37,648,245	3.9618	2.455	2.437	2.462	2.388	2.462	15,441,419	2.4381	4.72%
2009-11-27	0	3.810	3.790	3.800	3.790	3.980	19,451,000	75,476,420	3.8803	2.345	2.332	2.339	2.332	2.449	31,606,477	2.3880	-6.16%
2009-11-26	0	4.060	4.060	4.080	4.040	4.150	16,187,000	66,290,670	4.0953	2.499	2.499	2.511	2.486	2.554	26,302,711	2.5203	0.25%
2009-11-25	0	4.050	4.070	4.080	4.030	4.100	11,332,000	45,936,040	4.0537	2.492	2.505	2.511	2.480	2.523	18,413,685	2.4947	-1.70%
2009-11-24	0	4.120	4.070	4.140	3.940	4.140	39,569,000	159,076,360	4.0202	2.535	2.505	2.548	2.425	2.548	64,296,781	2.4741	5.64%
2009-11-23	0	3.900	3.900	3.910	3.860	4.050	24,938,000	97,239,640	3.8993	2.400	2.400	2.406	2.375	2.492	40,522,457	2.3996	-2.99%
2009-11-20	0	4.020	4.020	4.030	3.950	4.080	9,241,000	36,859,800	3.9887	2.474	2.474	2.480	2.431	2.511	15,015,961	2.4547	-0.50%
2009-11-19	0	4.040	4.030	4.040	4.030	4.110	8,093,750	32,915,018	4.0667	2.486	2.480	2.486	2.480	2.529	13,151,762	2.5027	-0.49%
2009-11-18	0	4.060	4.050	4.060	4.040	4.190	12,804,000	52,563,311	4.1052	2.499	2.492	2.499	2.486	2.579	20,805,580	2.5264	-2.17%
2009-11-17	0	4.150	4.150	4.170	4.140	4.230	5,606,874	23,311,766	4.1577	2.554	2.554	2.566	2.548	2.603	9,110,767	2.5587	-1.89%
2009-11-16	0	4.230	4.220	4.240	4.160	4.250	6,761,000	28,451,360	4.2082	2.603	2.597	2.609	2.560	2.616	10,986,139	2.5898	0.48%
2009-11-13	0	4.210	4.210	4.220	4.190	4.270	9,590,831	40,317,195	4.2037	2.591	2.591	2.597	2.579	2.628	15,584,411	2.5870	-1.17%
2009-11-12	0	4.260	4.260	4.270	4.120	4.290	11,524,000	48,614,130	4.2185	2.622	2.622	2.628	2.535	2.640	18,725,672	2.5961	2.40%
2009-11-11	0	4.160	4.160	4.180	4.140	4.370	21,619,968	91,043,177	4.2111	2.560	2.560	2.572	2.548	2.689	35,130,894	2.5915	-3.26%
2009-11-10	0	4.300	4.290	4.300	4.260	4.580	27,822,000	122,074,780	4.3877	2.646	2.640	2.646	2.622	2.819	45,208,750	2.7002	-3.37%
2009-11-09	0	4.450	4.440	4.450	4.250	4.450	37,545,000	163,704,740	4.3602	2.739	2.732	2.739	2.616	2.739	61,007,926	2.6833	7.49%
2009-11-06	0	4.140	4.130	4.140	4.100	4.230	11,202,000	46,528,880	4.1536	2.548	2.542	2.548	2.523	2.603	18,202,445	2.5562	0.98%
2009-11-05	0	4.100	4.090	4.110	4.090	4.220	15,914,312	65,573,935	4.1204	2.523	2.517	2.529	2.517	2.597	25,859,613	2.5358	0.24%
2009-11-04	0	4.090	4.080	4.090	3.930	4.100	27,497,000	110,984,420	4.0362	2.517	2.511	2.517	2.419	2.523	44,680,648	2.4839	6.51%
2009-11-03	0	3.840	3.840	3.850	3.830	4.100	15,521,340	60,724,080	3.9123	2.363	2.363	2.369	2.357	2.523	25,221,062	2.4077	-5.42%
2009-11-02	0	4.060	4.060	4.070	3.860	4.090	14,485,848	58,096,716	4.0106	2.499	2.499	2.505	2.375	2.517	23,538,462	2.4682	1.50%
2009-10-30	0	4.000	3.980	4.000	3.930	4.090	24,982,000	100,593,186	4.0266	2.462	2.449	2.462	2.419	2.517	40,593,954	2.4780	5.82%
2009-10-29	0	3.780	3.760	3.770	3.730	4.000	32,254,150	122,583,688	3.8006	2.326	2.314	2.320	2.295	2.462	52,410,675	2.3389	-6.44%
2009-10-28	0	4.040	4.040	4.060	3.980	4.160	31,728,000	128,016,900	4.0348	2.486	2.486	2.499	2.449	2.560	51,555,719	2.4831	-3.81%
2009-10-27	0	4.200	4.190	4.200	4.180	4.270	10,256,000	43,361,380	4.2279	2.585	2.579	2.585	2.572	2.628	16,665,263	2.6019	-2.33%
2009-10-23	0	4.300	4.300	4.310	4.300	4.430	18,682,000	81,352,930	4.3546	2.646	2.646	2.652	2.646	2.726	30,356,907	2.6799	1.42%
2009-10-22	0	4.240	4.250	4.260	4.150	4.270	6,889,779	29,110,040	4.2251	2.609	2.616	2.622	2.554	2.628	11,195,396	2.6002	0.95%
2009-10-21	0	4.200	4.200	4.210	4.180	4.290	9,632,944	40,596,805	4.2144	2.585	2.585	2.591	2.572	2.640	15,652,842	2.5936	-1.41%
2009-10-20	0	4.260	4.250	4.260	4.230	4.360	17,588,000	75,317,560	4.2823	2.622	2.616	2.622	2.603	2.683	28,579,236	2.6354	-0.23%
2009-10-19	0	4.270	4.250	4.270	4.150	4.300	23,660,300	100,525,230	4.2487	2.628	2.616	2.628	2.554	2.646	38,446,287	2.6147	3.39%
2009-10-16	0	4.130	4.120	4.130	4.060	4.140	15,909,000	65,257,756	4.1019	2.542	2.535	2.542	2.499	2.548	25,850,981	2.5244	1.47%
2009-10-15	0	4.070	4.070	4.080	4.040	4.480	56,849,240	237,218,436	4.1728	2.505	2.505	2.511	2.486	2.757	92,375,929	2.5680	-7.71%
2009-10-14	0	4.410	4.400	4.410	4.400	4.520	11,902,000	53,034,764	4.4560	2.714	2.708	2.714	2.708	2.782	19,339,894	2.7422	-0.45%
2009-10-13	0	4.430	4.430	4.450	4.210	4.540	14,786,350	65,532,779	4.4320	2.726	2.726	2.739	2.591	2.794	24,026,756	2.7275	-3.70%
2009-10-12	0	4.600	4.590	4.600	4.540	4.780	8,780,000	40,465,300	4.6088	2.831	2.825	2.831	2.794	2.942	14,266,869	2.8363	-2.75%
2009-10-09	0	4.730	4.720	4.730	4.710	4.870	18,040,000	86,040,900	4.7695	2.911	2.905	2.911	2.899	2.997	29,313,703	2.9352	-1.46%
2009-10-08	0	4.800	4.790	4.800	4.600	4.800	32,799,000	153,619,100	4.6837	2.954	2.948	2.954	2.831	2.954	53,296,017	2.8824	7.14%
2009-10-07	0	4.480	4.470	4.490	4.460	4.640	12,490,000	56,625,780	4.5337	2.757	2.751	2.763	2.745	2.856	20,295,352	2.7901	-1.10%
2009-10-06	0	4.530	4.520	4.540	4.410	4.550	19,203,000	86,239,246	4.4909	2.788	2.782	2.794	2.714	2.800	31,203,495	2.7638	2.95%
2009-10-05	0	4.400	4.390	4.400	4.360	4.500	15,211,000	67,118,030	4.4125	2.708	2.702	2.708	2.683	2.769	24,716,782	2.7155	0.00%
2009-10-02	0	4.400	4.380	4.400	4.050	4.450	20,679,000	87,709,440	4.2415	2.708	2.696	2.708	2.492	2.739	33,601,889	2.6103	4.76%
2009-09-30	0	4.200	4.190	4.200	4.080	4.200	14,045,000	58,286,110	4.1500	2.585	2.579	2.585	2.511	2.585	22,822,115	2.5539	3.19%
2009-09-29	0	4.070	4.070	4.080	4.050	4.260	22,656,000	94,032,890	4.1505	2.505	2.505	2.511	2.492	2.622	36,814,371	2.5542	0.49%
2009-09-28	0	4.050	4.040	4.050	3.950	4.280	48,059,000	194,779,480	4.0529	2.492	2.486	2.492	2.431	2.634	78,092,420	2.4942	-6.68%
2009-09-25	0	4.340	4.330	4.340	4.230	4.380	24,432,000	105,802,443	4.3305	2.671	2.665	2.671	2.603	2.696	39,700,244	2.6650	-2.69%
2009-09-24	0	4.460	4.460	4.470	4.280	4.710	50,869,000	223,508,290	4.3938	2.745	2.745	2.751	2.634	2.899	82,658,468	2.7040	-5.11%
2009-09-23	0	4.700	4.690	4.700	4.690	4.910	30,996,000	149,948,430	4.8377	2.892	2.886	2.892	2.886	3.022	50,366,272	2.9772	-2.29%
2009-09-22	0	4.810	4.800	4.810	4.580	4.820	38,544,700	183,572,875	4.7626	2.960	2.954	2.960	2.819	2.966	62,632,367	2.9310	6.42%
2009-09-21	0	4.520	4.510	4.520	4.330	4.580	51,464,300	230,429,964	4.4775	2.782	2.776	2.782	2.665	2.819	83,625,788	2.7555	5.12%
2009-09-18	0	4.300	4.300	4.310	4.260	4.480	21,302,612	91,725,913	4.3059	2.646	2.646	2.652	2.622	2.757	34,615,213	2.6499	-3.15%
2009-09-17	0	4.440	4.430	4.440	4.400	4.600	49,455,000	223,084,720	4.5109	2.732	2.726	2.732	2.708	2.831	80,360,820	2.7760	-2.84%
2009-09-16	0	4.570	4.560	4.570	4.250	4.580	73,462,000	326,514,950	4.4447	2.812	2.806	2.812	2.616	2.819	119,370,469	2.7353	8.55%
2009-09-15	0	4.210	4.210	4.220	4.100	4.220	25,401,000	105,806,912	4.1655	2.591	2.591	2.597	2.523	2.597	41,274,799	2.5635	1.20%
2009-09-14	0	4.160	4.150	4.160	3.910	4.170	59,168,200	240,456,643	4.0640	2.560	2.554	2.560	2.406	2.566	96,144,072	2.5010	4.52%
2009-09-11	0	3.980	3.980	3.990	3.810	3.990	28,816,000	112,623,120	3.9084	2.449	2.449	2.455	2.345	2.455	46,823,929	2.4052	4.46%
2009-09-10	0	3.810	3.790	3.800	3.730	3.920	46,187,000	177,319,470	3.8392	2.345	2.332	2.339	2.295	2.412	75,050,555	2.3627	0.26%
2009-09-09	0	3.800	3.790	3.800	3.620	3.870	65,774,000	249,581,750	3.7945	2.339	2.332	2.339	2.228	2.382	106,878,022	2.3352	5.26%
2009-09-08	0	3.610	3.610	3.620	3.580	3.670	37,302,000	135,368,680	3.6290	2.222	2.222	2.228	2.203	2.259	60,613,069	2.2333	0.28%
2009-09-07	0	3.600	3.590	3.600	3.510	3.650	47,601,000	171,351,280	3.5997	2.215	2.209	2.215	2.160	2.246	77,348,203	2.2153	1.69%
2009-09-04	0	3.540	3.530	3.540	3.470	3.640	23,800,600	84,509,559	3.5507	2.179	2.172	2.179	2.135	2.240	38,674,264	2.1852	-0.56%
2009-09-03	0	3.560	3.560	3.570	3.320	3.570	56,541,000	195,822,050	3.4634	2.191	2.191	2.197	2.043	2.197	91,875,061	2.1314	9.54%
2009-09-02	0	3.250	3.250	3.270	3.180	3.300	11,260,000	36,362,490	3.2294	2.000	2.000	2.012	1.957	2.031	18,296,691	1.9874	0.31%
2009-09-01	0	3.240	3.200	3.250	3.200	3.280	5,903,508	19,230,734	3.2575	1.994	1.969	2.000	1.969	2.019	9,592,776	2.0047	0.00%
2009-08-31	0	3.240	3.240	3.250	3.160	3.250	7,185,000	22,967,240	3.1966	1.994	1.994	2.000	1.945	2.000	11,675,109	1.9672	1.89%
2009-08-28	0	3.180	3.180	3.190	3.140	3.240	4,244,074	13,466,673	3.1731	1.957	1.957	1.963	1.932	1.994	6,896,315	1.9527	-1.24%
2009-08-27	0	3.220	3.210	3.230	3.190	3.300	49,622,000	159,006,480	3.2044	1.982	1.975	1.988	1.963	2.031	80,632,183	1.9720	-2.42%
2009-08-26	0	3.300	3.290	3.300	3.290	3.450	21,991,000	74,181,880	3.3733	2.031	2.025	2.031	2.025	2.123	35,733,794	2.0760	-3.23%
2009-08-25	0	3.410	3.400	3.410	3.200	3.420	71,911,000	238,388,500	3.3150	2.099	2.092	2.099	1.969	2.105	116,850,206	2.0401	5.90%
2009-08-24	0	3.220	3.220	3.230	3.070	3.240	31,288,000	98,704,939	3.1547	1.982	1.982	1.988	1.889	1.994	50,840,751	1.9415	7.69%
2009-08-21	0	2.990	2.950	2.990	2.850	3.010	35,660,000	106,390,520	2.9835	1.840	1.815	1.840	1.754	1.852	57,944,937	1.8361	6.03%
2009-08-20	0	2.820	2.820	2.830	2.800	2.840	2,241,000	6,314,650	2.8178	1.735	1.735	1.742	1.723	1.748	3,641,464	1.7341	1.08%
2009-08-19	0	2.790	2.780	2.800	2.770	2.840	6,036,000	16,887,530	2.7978	1.717	1.711	1.723	1.705	1.748	9,808,066	1.7218	0.72%
2009-08-18	0	2.770	2.750	2.770	2.740	2.850	11,715,000	32,475,210	2.7721	1.705	1.692	1.705	1.686	1.754	19,036,033	1.7060	-2.81%
2009-08-17	0	2.850	2.830	2.850	2.810	2.950	6,150,000	17,468,850	2.8405	1.754	1.742	1.754	1.729	1.815	9,993,308	1.7481	-3.39%
2009-08-14	0	2.950	2.930	2.950	2.900	2.980	7,766,908	22,854,825	2.9426	1.815	1.803	1.815	1.785	1.834	12,620,667	1.8109	0.68%
2009-08-13	0	2.930	2.930	2.940	2.880	2.950	4,554,000	13,342,510	2.9298	1.803	1.803	1.809	1.772	1.815	7,399,923	1.8031	2.09%
2009-08-12	0	2.870	2.870	2.880	2.860	3.020	9,967,000	29,072,030	2.9168	1.766	1.766	1.772	1.760	1.859	16,195,659	1.7951	-1.71%
2009-08-11	0	2.920	2.920	2.930	2.900	2.950	3,129,000	9,164,300	2.9288	1.797	1.797	1.803	1.785	1.815	5,084,400	1.8024	-0.68%
2009-08-10	0	2.940	2.940	2.950	2.930	3.010	3,556,000	10,570,560	2.9726	1.809	1.809	1.815	1.803	1.852	5,778,244	1.8294	1.38%
2009-08-07	0	2.900	2.910	2.920	2.890	3.100	9,706,000	28,779,160	2.9651	1.785	1.791	1.797	1.779	1.908	15,771,552	1.8248	-6.15%
2009-08-06	0	3.090	3.090	3.100	3.080	3.180	6,455,000	20,035,310	3.1038	1.902	1.902	1.908	1.895	1.957	10,488,911	1.9101	-2.22%
2009-08-05	0	3.160	3.140	3.160	3.100	3.190	11,216,000	35,279,100	3.1454	1.945	1.932	1.945	1.908	1.963	18,225,194	1.9357	0.32%
2009-08-04	0	3.150	3.150	3.160	3.080	3.340	40,989,000	129,250,385	3.1533	1.939	1.939	1.945	1.895	2.055	66,604,179	1.9406	-4.55%
2009-08-03	0	3.300	3.290	3.300	3.190	3.310	23,381,000	76,430,530	3.2689	2.031	2.025	2.031	1.963	2.037	37,992,444	2.0117	4.76%
2009-07-31	0	3.150	3.150	3.160	3.080	3.160	13,430,000	42,103,420	3.1350	1.939	1.939	1.945	1.895	1.945	21,822,785	1.9293	3.62%
2009-07-30	0	3.040	3.040	3.060	3.000	3.110	9,107,200	27,728,620	3.0447	1.871	1.871	1.883	1.846	1.914	14,798,545	1.8737	-1.62%
2009-07-29	0	3.090	3.080	3.090	3.070	3.260	10,466,000	32,795,280	3.1335	1.902	1.895	1.902	1.889	2.006	17,006,498	1.9284	-4.92%
2009-07-28	0	3.250	3.220	3.240	3.200	3.260	9,171,000	29,621,580	3.2299	2.000	1.982	1.994	1.969	2.006	14,902,216	1.9877	1.25%
2009-07-27	0	3.210	3.200	3.210	3.200	3.300	20,230,000	65,761,570	3.2507	1.975	1.969	1.975	1.969	2.031	32,872,296	2.0005	0.94%
2009-07-24	0	3.180	3.170	3.180	3.170	3.230	7,677,000	24,497,210	3.1910	1.957	1.951	1.957	1.951	1.988	12,474,573	1.9638	0.00%
2009-07-23	0	3.180	3.180	3.190	3.180	3.240	5,056,000	16,215,970	3.2073	1.957	1.957	1.963	1.957	1.994	8,215,637	1.9738	-0.31%
2009-07-22	0	3.190	3.170	3.190	3.170	3.250	19,930,000	63,987,470	3.2106	1.963	1.951	1.963	1.951	2.000	32,384,817	1.9758	-0.62%
2009-07-21	0	3.210	3.210	3.230	3.170	3.260	20,916,000	67,320,290	3.2186	1.975	1.975	1.988	1.951	2.006	33,986,997	1.9808	1.26%
2009-07-20	0	3.170	3.150	3.180	3.130	3.210	37,006,000	117,704,870	3.1807	1.951	1.939	1.957	1.926	1.975	60,132,090	1.9574	2.26%
2009-07-17	0	3.100	3.090	3.110	3.060	3.120	6,678,092	20,722,411	3.1030	1.908	1.902	1.914	1.883	1.920	10,851,419	1.9096	1.31%
2009-07-16	0	3.060	3.050	3.060	3.040	3.150	10,707,500	32,935,320	3.0759	1.883	1.877	1.883	1.871	1.939	17,398,918	1.8930	-2.24%
2009-07-15	0	3.130	3.130	3.140	2.910	3.160	33,994,000	104,232,863	3.0662	1.926	1.926	1.932	1.791	1.945	55,237,806	1.8870	8.68%
2009-07-14	0	2.880	2.840	2.880	2.800	2.890	5,634,000	15,970,450	2.8347	1.772	1.748	1.772	1.723	1.779	9,154,845	1.7445	2.13%
2009-07-13	0	2.820	2.810	2.820	2.800	2.900	3,194,000	9,014,060	2.8222	1.735	1.729	1.735	1.723	1.785	5,190,020	1.7368	-1.05%
2009-07-10	0	2.850	2.830	2.850	2.820	2.880	1,815,000	5,152,880	2.8391	1.754	1.742	1.754	1.735	1.772	2,949,245	1.7472	0.35%
2009-07-09	0	2.840	2.840	2.850	2.770	2.850	2,914,000	8,189,250	2.8103	1.748	1.748	1.754	1.705	1.754	4,735,041	1.7295	2.16%
2009-07-08	0	2.780	2.780	2.810	2.770	2.820	1,474,000	4,120,980	2.7958	1.711	1.711	1.729	1.705	1.735	2,395,144	1.7206	-1.77%
2009-07-07	0	2.830	2.820	2.830	2.780	2.830	4,308,350	12,083,191	2.8046	1.742	1.735	1.742	1.711	1.742	7,000,759	1.7260	1.43%
2009-07-06	0	2.790	2.750	2.790	2.740	2.840	7,051,350	19,635,713	2.7847	1.717	1.692	1.717	1.686	1.748	11,457,937	1.7137	-1.06%
2009-07-03	0	2.820	2.820	2.830	2.750	2.840	4,790,000	13,407,220	2.7990	1.735	1.735	1.742	1.692	1.748	7,783,406	1.7225	-0.70%
2009-07-02	0	2.840	2.860	2.870	2.830	2.950	7,133,000	20,559,700	2.8823	1.748	1.760	1.766	1.742	1.815	11,590,612	1.7738	-0.70%
2009-06-30	0	2.860	2.850	2.870	2.850	3.000	9,857,300	28,515,964	2.8929	1.760	1.754	1.766	1.754	1.846	16,017,404	1.7803	-3.38%
2009-06-29	0	2.960	2.950	2.960	2.950	3.070	5,955,000	17,866,450	3.0002	1.822	1.815	1.822	1.815	1.889	9,676,447	1.8464	-2.31%
2009-06-26	0	3.030	3.020	3.040	3.010	3.100	6,108,000	18,638,720	3.0515	1.865	1.859	1.871	1.852	1.908	9,925,061	1.8779	-1.62%
2009-06-25	0	3.080	3.100	3.110	3.050	3.100	11,670,000	35,979,350	3.0831	1.895	1.908	1.914	1.877	1.908	18,962,911	1.8974	0.98%
2009-06-24	0	3.050	3.040	3.050	3.020	3.080	6,573,000	20,082,200	3.0553	1.877	1.871	1.877	1.859	1.895	10,680,653	1.8802	1.33%
2009-06-23	0	3.010	3.000	3.010	2.930	3.030	7,189,000	21,330,110	2.9670	1.852	1.846	1.852	1.803	1.865	11,681,608	1.8260	-2.90%
2009-06-22	0	3.100	3.070	3.100	3.010	3.130	12,701,000	39,401,100	3.1022	1.908	1.889	1.908	1.852	1.926	20,638,212	1.9091	2.65%
2009-06-19	0	3.020	3.040	3.050	2.880	3.050	19,493,000	57,690,080	2.9595	1.859	1.871	1.877	1.772	1.877	31,674,724	1.8213	4.86%
2009-06-18	0	2.880	2.870	2.880	2.830	2.960	13,328,000	38,217,460	2.8675	1.772	1.766	1.772	1.742	1.822	21,657,042	1.7647	-2.70%
2009-06-17	0	2.960	2.950	2.970	2.790	2.980	21,088,000	61,595,150	2.9209	1.822	1.815	1.828	1.717	1.834	34,266,484	1.7975	5.34%
2009-06-16	0	2.810	2.810	2.830	2.760	2.980	21,031,800	59,799,330	2.8433	1.729	1.729	1.742	1.699	1.834	34,175,163	1.7498	-6.64%
2009-06-15	0	3.010	3.010	3.020	3.010	3.210	22,991,000	71,718,080	3.1194	1.852	1.852	1.859	1.852	1.975	37,358,722	1.9197	-5.05%
2009-06-12	0	3.170	3.170	3.180	3.160	3.240	6,823,000	21,735,750	3.1857	1.951	1.951	1.957	1.945	1.994	11,086,885	1.9605	-0.94%
2009-06-11	0	3.200	3.190	3.210	3.170	3.240	8,916,000	28,531,360	3.2000	1.969	1.963	1.975	1.951	1.994	14,487,859	1.9693	-0.93%
2009-06-10	0	3.230	3.200	3.230	3.180	3.300	28,905,000	93,349,760	3.2295	1.988	1.969	1.988	1.957	2.031	46,968,547	1.9875	-0.92%
2009-06-09	0	3.260	3.230	3.260	3.170	3.300	54,328,000	175,944,140	3.2386	2.006	1.988	2.006	1.951	2.031	88,279,095	1.9930	1.87%
2009-06-08	0	3.200	3.180	3.200	3.150	3.300	33,604,000	109,070,030	3.2457	1.969	1.957	1.969	1.939	2.031	54,604,084	1.9975	1.59%
2009-06-05	0	3.150	3.130	3.150	3.100	3.200	12,635,000	39,759,220	3.1468	1.939	1.926	1.939	1.908	1.969	20,530,967	1.9365	0.64%
2009-06-04	0	3.130	3.130	3.140	3.110	3.230	9,133,000	28,940,980	3.1688	1.926	1.926	1.932	1.914	1.988	14,840,468	1.9501	-0.95%
2009-06-03	0	3.160	3.150	3.180	3.130	3.210	15,047,500	47,715,120	3.1710	1.945	1.939	1.957	1.926	1.975	24,451,106	1.9515	0.96%
2009-06-02	0	3.130	3.130	3.140	3.110	3.290	25,529,782	81,613,883	3.1968	1.926	1.926	1.932	1.914	2.025	41,484,061	1.9674	-3.10%
2009-06-01	0	3.230	3.230	3.240	3.180	3.340	32,001,000	103,286,010	3.2276	1.988	1.988	1.994	1.957	2.055	51,999,325	1.9863	-3.58%
2009-05-29	0	3.350	3.340	3.350	3.110	3.350	79,146,800	258,694,460	3.2685	2.062	2.055	2.062	1.914	2.062	128,607,861	2.0115	8.41%
2009-05-27	0	3.090	3.090	3.100	2.930	3.100	54,006,000	163,563,770	3.0286	1.902	1.902	1.908	1.803	1.908	87,755,868	1.8638	16.17%
2009-05-26	0	2.660	2.620	2.650	2.600	2.670	10,558,000	27,837,860	2.6367	1.637	1.612	1.631	1.600	1.643	17,155,991	1.6226	0.00%
2009-05-25	0	2.660	2.650	2.670	2.550	2.670	11,879,000	31,302,700	2.6351	1.637	1.631	1.643	1.569	1.643	19,302,521	1.6217	4.31%
2009-05-22	0	2.550	2.550	2.580	2.500	2.610	8,785,000	22,334,890	2.5424	1.569	1.569	1.588	1.539	1.606	14,274,994	1.5646	-1.16%
2009-05-21	0	2.580	2.580	2.590	2.560	2.630	5,187,000	13,384,480	2.5804	1.588	1.588	1.594	1.575	1.619	8,428,502	1.5880	-1.15%
2009-05-20	0	2.610	2.610	2.620	2.580	2.740	16,005,000	41,909,170	2.6185	1.606	1.606	1.612	1.588	1.686	26,006,975	1.6115	-2.25%
2009-05-19	0	2.670	2.670	2.680	2.650	2.900	22,374,000	60,643,940	2.7105	1.643	1.643	1.649	1.631	1.785	36,356,142	1.6681	-3.96%
2009-05-18	0	2.780	2.770	2.780	2.560	2.830	35,908,000	97,906,420	2.7266	1.711	1.705	1.711	1.575	1.742	58,347,919	1.6780	4.91%
2009-05-15	0	2.650	2.640	2.650	2.500	2.670	31,757,000	83,049,300	2.6151	1.631	1.625	1.631	1.539	1.643	51,602,842	1.6094	8.16%
2009-05-14	0	2.450	2.450	2.470	2.420	2.520	20,185,000	49,794,540	2.4669	1.508	1.508	1.520	1.489	1.551	32,799,174	1.5182	-3.92%
2009-05-13	0	2.550	2.530	2.550	2.470	2.620	20,607,000	52,611,140	2.5531	1.569	1.557	1.569	1.520	1.612	33,484,894	1.5712	2.82%
2009-05-12	0	2.480	2.470	2.490	2.430	2.570	13,328,000	33,029,390	2.4782	1.526	1.520	1.532	1.495	1.582	21,657,042	1.5251	-1.20%
2009-05-11	0	2.510	2.510	2.560	2.510	2.690	11,950,800	30,969,914	2.5915	1.545	1.545	1.575	1.545	1.655	19,419,191	1.5948	-5.28%
2009-05-08	0	2.650	2.640	2.650	2.640	2.720	10,177,571	27,286,653	2.6811	1.631	1.625	1.631	1.625	1.674	16,537,821	1.6500	-1.85%
2009-05-07	0	2.700	2.670	2.700	2.580	2.790	29,736,000	79,977,020	2.6896	1.662	1.643	1.662	1.588	1.717	48,318,863	1.6552	-0.37%
2009-05-06	0	2.710	2.710	2.720	2.450	2.770	50,124,000	133,576,960	2.6649	1.668	1.668	1.674	1.508	1.705	81,447,897	1.6400	11.52%
2009-05-05	0	2.490	2.490	2.500	2.430	2.510	18,253,000	45,078,940	2.4697	1.495	1.495	1.501	1.459	1.507	30,392,154	1.4832	0.40%
2009-05-04	0	2.480	2.470	2.480	2.300	2.500	28,421,000	68,490,850	2.4099	1.489	1.483	1.489	1.381	1.501	47,322,380	1.4473	6.90%
2009-04-30	0	2.320	2.320	2.330	2.210	2.360	29,151,000	66,575,100	2.2838	1.393	1.393	1.399	1.327	1.417	48,537,867	1.3716	5.94%
2009-04-29	0	2.190	2.170	2.190	2.050	2.190	14,786,000	31,699,810	2.1439	1.315	1.303	1.315	1.231	1.315	24,619,426	1.2876	5.80%
2009-04-28	0	2.070	2.060	2.070	2.050	2.210	16,899,000	35,339,520	2.0912	1.243	1.237	1.243	1.231	1.327	28,137,677	1.2560	-5.05%
2009-04-27	0	2.180	2.170	2.190	2.150	2.350	18,615,000	40,976,840	2.2013	1.309	1.303	1.315	1.291	1.411	30,994,902	1.3221	-8.02%
2009-04-24	0	2.370	2.360	2.390	2.200	2.400	23,153,000	53,007,590	2.2894	1.423	1.417	1.435	1.321	1.441	38,550,898	1.3750	7.24%
2009-04-23	0	2.210	2.200	2.220	2.200	2.330	24,466,800	54,927,508	2.2450	1.327	1.321	1.333	1.321	1.399	40,738,440	1.3483	-0.45%
2009-04-22	0	2.220	2.210	2.220	2.050	2.350	69,162,000	153,788,600	2.2236	1.333	1.327	1.333	1.231	1.411	115,158,174	1.3355	8.82%
2009-04-21	0	2.040	2.020	2.040	2.000	2.090	20,673,000	41,953,280	2.0294	1.225	1.213	1.225	1.201	1.255	34,421,575	1.2188	-5.12%
2009-04-20	0	2.150	2.140	2.150	2.010	2.170	39,356,000	82,279,960	2.0907	1.291	1.285	1.291	1.207	1.303	65,529,700	1.2556	8.59%
2009-04-17	0	1.980	1.970	1.980	1.930	2.010	19,874,000	39,205,130	1.9727	1.189	1.183	1.189	1.159	1.207	33,091,200	1.1848	2.59%
2009-04-16	0	1.930	1.930	1.940	1.920	1.990	4,838,200	9,386,674	1.9401	1.159	1.159	1.165	1.153	1.195	8,055,844	1.1652	-1.03%
2009-04-15	0	1.950	1.940	1.950	1.920	2.000	5,454,000	10,596,200	1.9428	1.171	1.165	1.171	1.153	1.201	9,081,182	1.1668	-0.51%
2009-04-14	0	1.960	1.950	1.960	1.940	2.010	9,446,000	18,609,200	1.9701	1.177	1.171	1.177	1.165	1.207	15,728,060	1.1832	2.08%
2009-04-09	0	1.920	1.920	1.930	1.870	1.920	6,389,000	12,109,070	1.8953	1.153	1.153	1.159	1.123	1.153	10,638,003	1.1383	2.67%
2009-04-08	0	1.870	1.850	1.870	1.840	1.920	2,723,000	5,043,590	1.8522	1.123	1.111	1.123	1.105	1.153	4,533,931	1.1124	-1.58%
2009-04-07	0	1.900	1.880	1.900	1.870	1.920	4,399,000	8,336,250	1.8950	1.141	1.129	1.141	1.123	1.153	7,324,554	1.1381	0.00%
2009-04-06	0	1.900	1.880	1.900	1.870	1.960	5,933,000	11,265,380	1.8988	1.141	1.129	1.141	1.123	1.177	9,878,740	1.1404	-2.06%
2009-04-03	0	1.940	1.930	1.950	1.890	1.950	10,927,000	21,009,070	1.9227	1.165	1.159	1.171	1.135	1.171	18,193,999	1.1547	0.52%
2009-04-02	0	1.930	1.890	1.930	1.820	1.940	11,386,000	21,790,830	1.9138	1.159	1.135	1.159	1.093	1.165	18,958,257	1.1494	6.04%
2009-04-01	0	1.820	1.800	1.820	1.800	1.820	1,824,000	3,288,140	1.8027	1.093	1.081	1.093	1.081	1.093	3,037,051	1.0827	0.55%
2009-03-31	0	1.810	1.810	1.820	1.790	1.820	2,494,000	4,504,640	1.8062	1.087	1.087	1.093	1.075	1.093	4,152,634	1.0848	0.00%
2009-03-30	0	1.810	1.800	1.810	1.790	1.820	4,854,000	8,740,650	1.8007	1.087	1.081	1.087	1.075	1.093	8,082,152	1.0815	0.00%
2009-03-27	0	1.810	1.810	1.830	1.790	1.840	4,765,000	8,631,720	1.8115	1.087	1.087	1.099	1.075	1.105	7,933,962	1.0879	0.00%
2009-03-26	0	1.810	1.790	1.820	1.770	1.820	3,990,000	7,155,840	1.7934	1.087	1.075	1.093	1.063	1.093	6,643,549	1.0771	0.00%
2009-03-25	0	1.810	1.800	1.810	1.790	1.830	3,671,000	6,622,590	1.8040	1.087	1.081	1.087	1.075	1.099	6,112,398	1.0835	0.00%
2009-03-24	0	1.810	1.800	1.810	1.780	1.860	7,137,000	13,019,780	1.8243	1.087	1.081	1.087	1.069	1.117	11,883,460	1.0956	0.56%
2009-03-23	0	1.800	1.800	1.810	1.760	1.820	2,389,000	4,272,090	1.7882	1.081	1.081	1.087	1.057	1.093	3,977,804	1.0740	0.56%
2009-03-20	0	1.790	1.740	1.790	1.710	1.790	9,095,000	15,939,970	1.7526	1.075	1.045	1.075	1.027	1.075	15,143,628	1.0526	4.68%
2009-03-19	0	1.710	1.700	1.710	1.680	1.720	5,791,000	9,854,220	1.7016	1.027	1.021	1.027	1.009	1.033	9,642,303	1.0220	1.18%
2009-03-18	0	1.690	1.680	1.690	1.680	1.700	1,256,000	2,124,020	1.6911	1.015	1.009	1.015	1.009	1.021	2,091,303	1.0156	1.20%
2009-03-17	0	1.670	1.670	1.680	1.670	1.700	3,531,000	5,949,010	1.6848	1.003	1.003	1.009	1.003	1.021	5,879,291	1.0119	-1.76%
2009-03-16	0	1.700	1.700	1.710	1.690	1.740	3,032,000	5,188,070	1.7111	1.021	1.021	1.027	1.015	1.045	5,048,431	1.0277	-1.73%
2009-03-13	0	1.730	1.720	1.730	1.690	1.740	4,330,000	7,399,190	1.7088	1.039	1.033	1.039	1.015	1.045	7,209,666	1.0263	2.37%
2009-03-12	0	1.690	1.670	1.690	1.670	1.700	1,682,000	2,836,840	1.6866	1.015	1.003	1.015	1.003	1.021	2,800,614	1.0129	0.00%
2009-03-11	0	1.690	1.690	1.700	1.680	1.710	1,857,000	3,152,790	1.6978	1.015	1.015	1.021	1.009	1.027	3,091,997	1.0197	1.20%
2009-03-10	0	1.670	1.670	1.680	1.660	1.700	1,270,000	2,134,350	1.6806	1.003	1.003	1.009	0.997	1.021	2,114,613	1.0093	0.00%
2009-03-09	0	1.670	1.670	1.690	1.650	1.750	2,547,000	4,272,580	1.6775	1.003	1.003	1.015	0.991	1.051	4,240,882	1.0075	-4.02%
2009-03-06	0	1.740	1.700	1.740	1.660	1.740	10,275,000	17,352,000	1.6888	1.045	1.021	1.045	0.997	1.045	17,108,387	1.0142	2.96%
2009-03-05	0	1.690	1.690	1.700	1.690	1.730	2,057,000	3,510,540	1.7066	1.015	1.015	1.021	1.015	1.039	3,425,007	1.0250	-1.74%
2009-03-04	0	1.720	1.720	1.730	1.700	1.730	1,332,000	2,283,120	1.7141	1.033	1.033	1.039	1.021	1.039	2,217,846	1.0294	1.18%
2009-03-03	0	1.700	1.680	1.700	1.630	1.710	1,435,000	2,404,700	1.6757	1.021	1.009	1.021	0.979	1.027	2,389,346	1.0064	0.59%
2009-03-02	0	1.690	1.670	1.690	1.660	1.710	2,501,000	4,205,770	1.6816	1.015	1.003	1.015	0.997	1.027	4,164,290	1.0100	-3.43%
2009-02-27	0	1.750	1.750	1.760	1.650	1.770	7,050,000	12,100,330	1.7164	1.051	1.051	1.057	0.991	1.063	11,738,601	1.0308	7.36%
2009-02-26	0	1.630	1.620	1.630	1.560	1.630	1,353,000	2,187,340	1.6167	0.979	0.973	0.979	0.937	0.979	2,252,812	0.9709	1.87%
2009-02-25	0	1.600	1.600	1.610	1.600	1.660	1,161,000	1,882,980	1.6219	0.961	0.961	0.967	0.961	0.997	1,933,123	0.9741	0.63%
2009-02-24	0	1.590	1.590	1.600	1.590	1.680	2,359,000	3,876,760	1.6434	0.955	0.955	0.961	0.955	1.009	3,927,852	0.9870	-3.64%
2009-02-23	0	1.650	1.650	1.660	1.630	1.710	741,000	1,221,630	1.6486	0.991	0.991	0.997	0.979	1.027	1,233,802	0.9901	-2.94%
2009-02-20	0	1.700	1.670	1.700	1.600	1.700	5,200,000	8,630,230	1.6597	1.021	1.003	1.021	0.961	1.021	8,658,259	0.9968	8.28%
2009-02-19	0	1.570	1.570	1.580	1.560	1.580	309,000	485,060	1.5698	0.943	0.943	0.949	0.937	0.949	514,500	0.9428	1.29%
2009-02-18	0	1.550	1.550	1.560	1.530	1.590	792,000	1,225,840	1.5478	0.931	0.931	0.937	0.919	0.955	1,318,719	0.9296	-0.64%
2009-02-17	0	1.560	1.550	1.560	1.550	1.570	673,000	1,050,600	1.5611	0.937	0.931	0.937	0.931	0.943	1,120,579	0.9376	-1.27%
2009-02-16	0	1.580	1.590	1.600	1.580	1.630	692,000	1,101,730	1.5921	0.949	0.955	0.961	0.949	0.979	1,152,214	0.9562	-0.63%
2009-02-13	0	1.590	1.590	1.600	1.560	1.600	839,000	1,339,190	1.5962	0.955	0.955	0.961	0.937	0.961	1,396,977	0.9586	-0.62%
2009-02-12	0	1.600	1.580	1.600	1.570	1.610	607,000	963,790	1.5878	0.961	0.949	0.961	0.943	0.967	1,010,685	0.9536	2.56%
2009-02-11	0	1.560	1.560	1.580	1.550	1.580	259,000	404,240	1.5608	0.937	0.937	0.949	0.931	0.949	431,248	0.9374	-2.50%
2009-02-10	0	1.600	1.590	1.620	1.590	1.640	794,000	1,280,380	1.6126	0.961	0.955	0.973	0.955	0.985	1,322,050	0.9685	0.00%
2009-02-09	0	1.600	1.590	1.600	1.570	1.630	1,620,000	2,580,990	1.5932	0.961	0.955	0.961	0.943	0.979	2,697,381	0.9569	1.27%
2009-02-06	0	1.580	1.580	1.590	1.540	1.600	1,226,000	1,936,270	1.5793	0.949	0.949	0.955	0.925	0.961	2,041,351	0.9485	0.00%
2009-02-05	0	1.580	1.550	1.580	1.530	1.590	1,653,000	2,582,370	1.5622	0.949	0.931	0.949	0.919	0.955	2,752,327	0.9382	3.95%
2009-02-04	0	1.520	1.520	1.530	1.490	1.580	3,271,000	4,987,100	1.5246	0.913	0.913	0.919	0.895	0.949	5,446,378	0.9157	-1.94%
2009-02-03	0	1.550	1.550	1.560	1.550	1.600	947,000	1,485,110	1.5682	0.931	0.931	0.937	0.931	0.961	1,576,802	0.9418	-1.90%
2009-02-02	0	1.580	1.580	1.590	1.580	1.620	1,871,000	2,998,240	1.6025	0.949	0.949	0.955	0.949	0.973	3,115,308	0.9624	-0.63%
2009-01-30	0	1.590	1.580	1.600	1.570	1.610	2,058,000	3,280,940	1.5942	0.955	0.949	0.961	0.943	0.967	3,426,672	0.9575	-1.24%
2009-01-29	0	1.610	1.610	1.620	1.600	1.650	1,813,000	2,942,160	1.6228	0.967	0.967	0.973	0.961	0.991	3,018,735	0.9746	0.00%
2009-01-23	0	1.610	1.610	1.620	1.590	1.660	1,874,000	3,030,270	1.6170	0.967	0.967	0.973	0.955	0.997	3,120,303	0.9711	-1.23%
2009-01-22	0	1.630	1.620	1.640	1.600	1.660	4,710,000	7,683,910	1.6314	0.979	0.973	0.985	0.961	0.997	7,842,385	0.9798	1.87%
2009-01-21	0	1.600	1.590	1.600	1.570	1.610	5,227,000	8,326,550	1.5930	0.961	0.955	0.961	0.943	0.967	8,703,215	0.9567	-0.62%
2009-01-20	0	1.610	1.600	1.620	1.580	1.620	2,927,000	4,706,940	1.6081	0.967	0.961	0.973	0.949	0.973	4,873,601	0.9658	-0.62%
2009-01-19	0	1.620	1.620	1.630	1.600	1.640	2,605,000	4,222,940	1.6211	0.973	0.973	0.979	0.961	0.985	4,337,455	0.9736	-0.61%
2009-01-16	0	1.630	1.630	1.650	1.630	1.680	5,160,000	8,535,290	1.6541	0.979	0.979	0.991	0.979	1.009	8,591,657	0.9934	-0.61%
2009-01-15	0	1.640	1.630	1.640	1.570	1.660	3,887,000	6,279,690	1.6156	0.985	0.979	0.985	0.943	0.997	6,472,049	0.9703	-1.80%
2009-01-14	0	1.670	1.660	1.680	1.600	1.690	7,035,000	11,613,350	1.6508	1.003	0.997	1.009	0.961	1.015	11,713,625	0.9914	3.73%
2009-01-13	0	1.610	1.600	1.610	1.550	1.700	5,614,000	9,076,470	1.6168	0.967	0.961	0.967	0.931	1.021	9,347,590	0.9710	-4.17%
2009-01-12	0	1.680	1.670	1.680	1.600	1.730	3,416,000	5,696,240	1.6675	1.009	1.003	1.009	0.961	1.039	5,687,810	1.0015	-10.16%
2009-01-09	0	1.870	1.840	1.870	1.800	1.890	5,814,000	10,716,400	1.8432	1.123	1.105	1.123	1.081	1.135	9,680,600	1.1070	3.89%
2009-01-08	0	1.800	1.800	1.810	1.780	1.910	4,869,000	8,899,090	1.8277	1.081	1.081	1.087	1.069	1.147	8,107,127	1.0977	-8.16%
2009-01-07	0	1.960	1.960	1.970	1.840	2.030	23,438,000	46,139,000	1.9686	1.177	1.177	1.183	1.105	1.219	39,025,437	1.1823	5.38%
2009-01-06	0	1.860	1.860	1.870	1.800	1.940	7,957,000	14,797,460	1.8597	1.117	1.117	1.123	1.081	1.165	13,248,801	1.1169	1.64%
2009-01-05	0	1.830	1.830	1.840	1.720	1.840	4,975,000	8,954,950	1.8000	1.099	1.099	1.105	1.033	1.105	8,283,623	1.0810	5.78%
2009-01-02	0	1.730	1.730	1.740	1.700	1.760	1,770,000	3,075,510	1.7376	1.039	1.039	1.045	1.021	1.057	2,947,138	1.0436	2.37%
2008-12-31	0	1.690	1.660	1.690	1.660	1.700	1,125,000	1,895,040	1.6845	1.015	0.997	1.015	0.997	1.021	1,873,181	1.0117	2.42%
2008-12-30	0	1.650	1.640	1.660	1.640	1.700	1,566,000	2,609,280	1.6662	0.991	0.985	0.997	0.985	1.021	2,607,468	1.0007	0.00%
2008-12-29	0	1.650	1.650	1.660	1.600	1.680	1,383,000	2,275,180	1.6451	0.991	0.991	0.997	0.961	1.009	2,302,764	0.9880	5.77%
2008-12-24	0	1.560	1.560	1.600	1.560	1.620	1,312,000	2,081,470	1.5865	0.937	0.937	0.961	0.937	0.973	2,184,545	0.9528	-4.29%
2008-12-23	0	1.630	1.610	1.630	1.580	1.700	2,215,000	3,574,340	1.6137	0.979	0.967	0.979	0.949	1.021	3,688,085	0.9692	-1.81%
2008-12-22	0	1.660	1.660	1.670	1.660	1.890	5,762,000	10,209,610	1.7719	0.997	0.997	1.003	0.997	1.135	9,594,017	1.0642	-9.29%
2008-12-19	0	1.830	1.820	1.830	1.800	2.080	27,422,000	53,943,370	1.9672	1.099	1.093	1.099	1.081	1.249	45,658,996	1.1814	-2.66%
2008-12-18	0	1.880	1.870	1.880	1.470	1.880	11,866,000	19,951,510	1.6814	1.129	1.123	1.129	0.883	1.129	19,757,481	1.0098	27.89%
2008-12-17	0	1.470	1.450	1.470	1.440	1.500	664,000	973,740	1.4665	0.883	0.871	0.883	0.865	0.901	1,105,593	0.8807	0.00%
2008-12-16	0	1.470	1.450	1.470	1.420	1.480	154,000	224,500	1.4578	0.883	0.871	0.883	0.853	0.889	256,418	0.8755	-0.68%
2008-12-15	0	1.480	1.470	1.500	1.470	1.520	592,000	883,780	1.4929	0.889	0.883	0.901	0.883	0.913	985,709	0.8966	0.68%
2008-12-12	0	1.470	1.440	1.470	1.420	1.510	1,635,000	2,386,550	1.4597	0.883	0.865	0.883	0.853	0.907	2,722,356	0.8766	-2.00%
2008-12-11	0	1.500	1.490	1.500	1.390	1.520	4,039,000	5,994,130	1.4841	0.901	0.895	0.901	0.835	0.913	6,725,136	0.8913	5.63%
2008-12-10	0	1.420	1.410	1.430	1.350	1.460	2,385,000	3,359,520	1.4086	0.853	0.847	0.859	0.811	0.877	3,971,144	0.8460	4.41%
2008-12-09	0	1.360	1.350	1.370	1.360	1.430	1,147,000	1,592,260	1.3882	0.817	0.811	0.823	0.817	0.859	1,909,812	0.8337	-2.86%
2008-12-08	0	1.400	1.400	1.410	1.350	1.410	1,473,000	2,038,290	1.3838	0.841	0.841	0.847	0.811	0.847	2,452,618	0.8311	2.19%
2008-12-05	0	1.370	1.360	1.370	1.350	1.380	490,000	667,130	1.3615	0.823	0.817	0.823	0.811	0.829	815,874	0.8177	2.24%
2008-12-04	0	1.340	1.340	1.350	1.330	1.370	607,000	821,430	1.3533	0.805	0.805	0.811	0.799	0.823	1,010,685	0.8127	1.52%
2008-12-03	0	1.320	1.320	1.350	1.310	1.380	182,000	245,590	1.3494	0.793	0.793	0.811	0.787	0.829	303,039	0.8104	-0.75%
2008-12-02	0	1.330	1.310	1.330	1.290	1.350	454,000	593,640	1.3076	0.799	0.787	0.799	0.775	0.811	755,933	0.7853	-1.48%
2008-12-01	0	1.350	1.350	1.380	1.330	1.390	3,278,000	4,428,990	1.3511	0.811	0.811	0.829	0.799	0.835	5,458,033	0.8115	2.27%
2008-11-28	0	1.320	1.320	1.340	1.300	1.340	71,000	93,740	1.3203	0.793	0.793	0.805	0.781	0.805	118,219	0.7929	0.00%
2008-11-27	0	1.320	1.320	1.340	1.300	1.340	392,000	517,810	1.3209	0.793	0.793	0.805	0.781	0.805	652,700	0.7933	1.54%
2008-11-26	0	1.300	1.300	1.320	1.270	1.320	225,000	291,930	1.2975	0.781	0.781	0.793	0.763	0.793	374,636	0.7792	0.00%
2008-11-25	0	1.300	1.300	1.320	1.290	1.340	484,000	632,640	1.3071	0.781	0.781	0.793	0.775	0.805	805,884	0.7850	0.00%
2008-11-24	0	1.300	1.300	1.320	1.300	1.320	318,000	416,280	1.3091	0.781	0.781	0.793	0.781	0.793	529,486	0.7862	-2.99%
2008-11-21	0	1.340	1.300	1.340	1.290	1.350	592,000	783,350	1.3232	0.805	0.781	0.805	0.775	0.811	985,709	0.7947	-3.60%
2008-11-20	0	1.390	1.390	1.400	1.200	1.390	1,066,000	1,351,100	1.2674	0.835	0.835	0.841	0.721	0.835	1,774,943	0.7612	7.75%
2008-11-19	0	1.290	1.290	1.330	1.280	1.320	557,000	720,710	1.2939	0.775	0.775	0.799	0.769	0.793	927,433	0.7771	-2.27%
2008-11-18	0	1.320	1.300	1.310	1.300	1.360	788,000	1,038,630	1.3181	0.793	0.781	0.787	0.781	0.817	1,312,059	0.7916	-2.22%
2008-11-17	0	1.350	1.340	1.370	1.320	1.450	709,000	963,530	1.3590	0.811	0.805	0.823	0.793	0.871	1,180,520	0.8162	-3.57%
2008-11-14	0	1.400	1.390	1.400	1.390	1.450	934,000	1,315,900	1.4089	0.841	0.835	0.841	0.835	0.871	1,555,157	0.8462	-1.41%
2008-11-13	0	1.420	1.410	1.420	1.400	1.450	436,000	617,420	1.4161	0.853	0.847	0.853	0.841	0.871	725,962	0.8505	-5.33%
2008-11-12	0	1.500	1.500	1.520	1.430	1.530	3,766,000	5,660,630	1.5031	0.901	0.901	0.913	0.859	0.919	6,270,578	0.9027	3.45%
2008-11-11	0	1.450	1.450	1.470	1.370	1.480	3,131,000	4,511,410	1.4409	0.871	0.871	0.883	0.823	0.889	5,213,271	0.8654	5.84%
2008-11-10	0	1.370	1.370	1.380	1.340	1.380	5,715,500	7,793,130	1.3635	0.823	0.823	0.829	0.805	0.829	9,516,592	0.8189	1.48%
2008-11-07	0	1.350	1.350	1.370	1.290	1.370	3,575,000	4,782,804	1.3378	0.811	0.811	0.823	0.775	0.823	5,952,553	0.8035	3.05%
2008-11-06	0	1.310	1.310	1.350	1.290	1.390	1,415,000	1,893,360	1.3381	0.787	0.787	0.811	0.775	0.835	2,356,045	0.8036	-5.76%
2008-11-05	0	1.390	1.340	1.390	1.300	1.410	3,213,000	4,408,340	1.3720	0.835	0.805	0.835	0.781	0.847	5,349,805	0.8240	6.92%
2008-11-04	0	1.300	1.290	1.300	1.300	1.470	3,518,000	4,754,000	1.3513	0.781	0.775	0.781	0.781	0.883	5,857,645	0.8116	-7.14%
2008-11-03	0	1.400	1.390	1.400	1.390	1.630	5,401,000	8,183,430	1.5152	0.841	0.835	0.841	0.835	0.979	8,992,934	0.9100	0.00%
2008-10-31	0	1.400	1.390	1.400	1.320	1.460	641,000	889,220	1.3872	0.841	0.835	0.841	0.793	0.877	1,067,297	0.8332	-1.41%
2008-10-30	0	1.420	1.420	1.430	1.400	1.450	829,000	1,174,150	1.4163	0.853	0.853	0.859	0.841	0.871	1,380,326	0.8506	1.43%
2008-10-29	0	1.400	1.350	1.400	1.320	1.400	1,070,000	1,472,740	1.3764	0.841	0.811	0.841	0.793	0.841	1,781,603	0.8266	0.00%
2008-10-28	0	1.400	1.400	1.420	1.280	1.440	571,000	784,290	1.3735	0.841	0.841	0.853	0.769	0.865	950,743	0.8249	0.00%
2008-10-27	0	1.400	1.400	1.410	1.200	1.400	1,229,000	1,595,850	1.2985	0.841	0.841	0.847	0.721	0.841	2,046,346	0.7799	0.00%
2008-10-24	0	1.400	1.400	1.420	1.240	1.400	1,579,000	2,071,710	1.3120	0.841	0.841	0.853	0.745	0.841	2,629,114	0.7880	0.00%
2008-10-23	0	1.400	1.390	1.400	1.250	1.450	1,769,000	2,376,320	1.3433	0.841	0.835	0.841	0.751	0.871	2,945,473	0.8068	2.94%
2008-10-22	0	1.360	1.360	1.370	1.310	1.450	1,102,000	1,533,200	1.3913	0.817	0.817	0.823	0.787	0.871	1,834,885	0.8356	0.74%
2008-10-21	0	1.350	1.350	1.390	1.340	1.450	399,000	555,830	1.3931	0.811	0.811	0.835	0.805	0.871	664,355	0.8366	1.50%
2008-10-20	0	1.330	1.330	1.350	1.320	1.450	1,902,000	2,579,300	1.3561	0.799	0.799	0.811	0.793	0.871	3,166,925	0.8144	-4.32%
2008-10-17	0	1.390	1.390	1.410	1.360	1.420	168,000	232,620	1.3846	0.835	0.835	0.847	0.817	0.853	279,728	0.8316	0.00%
2008-10-16	0	1.390	1.390	1.400	1.300	1.390	333,000	450,350	1.3524	0.835	0.835	0.841	0.781	0.835	554,462	0.8122	0.00%
2008-10-15	0	1.390	1.390	1.430	1.380	1.430	818,000	1,142,600	1.3968	0.835	0.835	0.859	0.829	0.859	1,362,011	0.8389	-2.80%
2008-10-14	0	1.430	1.400	1.440	1.430	1.500	373,000	540,950	1.4503	0.859	0.841	0.865	0.859	0.901	621,064	0.8710	0.70%
2008-10-13	0	1.420	1.400	1.450	1.310	1.430	613,000	852,140	1.3901	0.853	0.841	0.871	0.787	0.859	1,020,676	0.8349	8.40%
2008-10-10	0	1.310	1.310	1.370	1.280	1.500	2,321,000	3,156,370	1.3599	0.787	0.787	0.823	0.769	0.901	3,864,581	0.8167	-5.76%
2008-10-09	0	1.390	1.400	1.460	1.340	1.530	3,011,000	4,387,760	1.4572	0.835	0.841	0.877	0.805	0.919	5,013,465	0.8752	-9.15%
2008-10-08	0	1.530	1.530	1.550	1.460	1.590	5,313,000	7,963,396	1.4989	0.919	0.919	0.931	0.877	0.955	8,846,410	0.9002	-3.16%
2008-10-06	0	1.580	1.570	1.590	1.570	1.650	5,252,000	8,520,940	1.6224	0.949	0.943	0.955	0.943	0.991	8,744,842	0.9744	-3.07%
2008-10-03	0	1.630	1.610	1.650	1.600	1.700	718,000	1,178,330	1.6411	0.979	0.967	0.991	0.961	1.021	1,195,506	0.9856	-1.81%
2008-10-02	0	1.660	1.640	1.660	1.650	1.700	3,386,000	5,613,850	1.6580	0.997	0.985	0.997	0.991	1.021	5,637,859	0.9957	0.61%
2008-09-30	0	1.650	1.640	1.650	1.490	1.650	1,809,000	2,906,290	1.6066	0.991	0.985	0.991	0.895	0.991	3,012,075	0.9649	1.85%
2008-09-29	0	1.620	1.630	1.650	1.600	1.830	3,821,000	6,517,900	1.7058	0.973	0.979	0.991	0.961	1.099	6,362,155	1.0245	-10.99%
2008-09-26	0	1.820	1.800	1.820	1.760	1.920	629,000	1,140,040	1.8125	1.093	1.081	1.093	1.057	1.153	1,047,316	1.0885	-3.70%
2008-09-25	0	1.890	1.860	1.900	1.740	1.900	1,717,000	3,156,260	1.8382	1.135	1.117	1.141	1.045	1.141	2,858,891	1.1040	8.00%
2008-09-24	0	1.750	1.650	1.750	1.590	1.750	2,193,000	3,700,870	1.6876	1.051	0.991	1.051	0.955	1.051	3,651,454	1.0135	10.06%
2008-09-23	0	1.590	1.590	1.610	1.540	1.600	918,000	1,442,720	1.5716	0.955	0.955	0.967	0.925	0.961	1,528,516	0.9439	-1.24%
2008-09-22	0	1.610	1.590	1.610	1.550	1.700	2,853,000	4,642,550	1.6273	0.967	0.955	0.967	0.931	1.021	4,750,387	0.9773	8.05%
2008-09-19	0	1.490	1.480	1.490	1.470	1.640	1,962,000	2,967,140	1.5123	0.895	0.889	0.895	0.883	0.985	3,266,828	0.9083	0.68%
2008-09-18	0	1.480	1.400	1.480	1.410	1.580	4,159,000	6,121,470	1.4719	0.889	0.841	0.889	0.847	0.949	6,924,942	0.8840	-8.07%
2008-09-17	0	1.610	1.610	1.620	1.580	1.700	2,568,000	4,120,670	1.6046	0.967	0.967	0.973	0.949	1.021	4,275,848	0.9637	0.00%
2008-09-16	0	1.610	1.610	1.620	1.500	1.680	1,509,000	2,363,990	1.5666	0.967	0.967	0.973	0.901	1.009	2,512,560	0.9409	-10.06%
2008-09-12	0	1.790	1.790	1.800	1.780	1.830	1,495,000	2,683,080	1.7947	1.075	1.075	1.081	1.069	1.099	2,489,249	1.0779	-2.19%
2008-09-11	0	1.830	1.830	1.860	1.830	1.940	2,404,000	4,507,640	1.8751	1.099	1.099	1.117	1.099	1.165	4,002,780	1.1261	-6.63%
2008-09-10	0	1.960	1.960	1.980	1.940	2.100	3,903,000	7,804,390	1.9996	1.177	1.177	1.189	1.165	1.261	6,498,689	1.2009	-7.55%
2008-09-09	0	2.120	2.110	2.120	2.110	2.170	573,000	1,225,910	2.1395	1.273	1.267	1.273	1.267	1.303	954,074	1.2849	-2.75%
2008-09-08	0	2.180	2.170	2.180	2.130	2.210	724,000	1,562,390	2.1580	1.309	1.303	1.309	1.279	1.327	1,205,496	1.2961	0.46%
2008-09-05	0	2.170	2.160	2.170	2.050	2.200	1,152,000	2,471,100	2.1451	1.303	1.297	1.303	1.231	1.321	1,918,137	1.2883	-3.98%
2008-09-04	0	2.260	2.250	2.260	2.240	2.300	492,000	1,112,490	2.2612	1.357	1.351	1.357	1.345	1.381	819,205	1.3580	-0.88%
2008-09-03	0	2.280	2.270	2.280	2.250	2.300	334,000	760,270	2.2763	1.369	1.363	1.369	1.351	1.381	556,127	1.3671	0.44%
2008-09-02	0	2.270	2.270	2.280	2.260	2.310	785,000	1,793,330	2.2845	1.363	1.363	1.369	1.357	1.387	1,307,064	1.3720	-1.30%
2008-09-01	0	2.300	2.300	2.330	2.280	2.330	402,000	926,170	2.3039	1.381	1.381	1.399	1.369	1.399	669,350	1.3837	0.00%
2008-08-29	0	2.300	2.290	2.310	2.280	2.340	466,400	1,073,606	2.3019	1.381	1.375	1.387	1.369	1.405	776,579	1.3825	0.44%
2008-08-28	0	2.290	2.290	2.310	2.280	2.320	508,000	1,168,300	2.2998	1.375	1.375	1.387	1.369	1.393	845,845	1.3812	0.44%
2008-08-27	0	2.280	2.280	2.300	2.280	2.330	572,000	1,310,950	2.2919	1.369	1.369	1.381	1.369	1.399	952,408	1.3765	-2.15%
2008-08-26	0	2.330	2.330	2.340	2.270	2.330	514,000	1,187,600	2.3105	1.399	1.399	1.405	1.363	1.399	855,836	1.3876	0.87%
2008-08-25	0	2.310	2.310	2.330	2.280	2.360	516,000	1,197,940	2.3216	1.387	1.387	1.399	1.369	1.417	859,166	1.3943	0.43%
2008-08-21	0	2.300	2.270	2.300	2.270	2.380	1,704,000	3,922,170	2.3017	1.381	1.363	1.381	1.363	1.429	2,837,245	1.3824	-2.95%
2008-08-20	0	2.370	2.370	2.380	2.300	2.400	724,000	1,709,410	2.3611	1.423	1.423	1.429	1.381	1.441	1,205,496	1.4180	0.85%
2008-08-19	0	2.350	2.350	2.360	2.340	2.550	4,155,000	9,978,470	2.4016	1.411	1.411	1.417	1.405	1.531	6,918,282	1.4423	-8.56%
2008-08-18	0	2.570	2.570	2.580	2.570	2.680	9,573,000	24,776,270	2.5881	1.543	1.543	1.550	1.543	1.610	15,939,522	1.5544	-4.10%
2008-08-15	0	2.680	2.660	2.680	2.650	2.700	1,903,000	5,081,690	2.6704	1.610	1.598	1.610	1.592	1.622	3,168,590	1.6038	0.75%
2008-08-14	0	2.660	2.650	2.660	2.650	2.700	2,092,000	5,564,920	2.6601	1.598	1.592	1.598	1.592	1.622	3,483,284	1.5976	-1.48%
2008-08-13	0	2.700	2.700	2.710	2.690	2.750	1,692,000	4,607,240	2.7230	1.622	1.622	1.628	1.616	1.652	2,817,264	1.6354	-1.82%
2008-08-12	0	2.750	2.740	2.750	2.710	2.770	6,839,000	18,780,690	2.7461	1.652	1.646	1.652	1.628	1.664	11,387,276	1.6493	0.00%
2008-08-11	0	2.750	2.740	2.750	2.720	2.770	5,423,000	14,865,690	2.7412	1.652	1.646	1.652	1.634	1.664	9,029,565	1.6463	-1.43%
2008-08-08	0	2.790	2.770	2.790	2.750	2.790	7,031,000	19,565,380	2.7827	1.676	1.664	1.676	1.652	1.676	11,706,965	1.6713	0.00%
2008-08-07	0	2.790	2.780	2.790	2.750	2.830	6,954,000	19,435,090	2.7948	1.676	1.670	1.676	1.652	1.700	11,578,756	1.6785	0.00%
2008-08-05	0	2.790	2.790	2.800	2.770	2.830	5,914,000	16,520,880	2.7935	1.676	1.676	1.682	1.664	1.700	9,847,105	1.6777	-1.06%
2008-08-04	0	2.820	2.820	2.830	2.790	2.870	1,080,000	3,051,410	2.8254	1.694	1.694	1.700	1.676	1.724	1,798,254	1.6969	0.71%
2008-08-01	0	2.800	2.800	2.810	2.790	2.820	4,624,000	12,955,840	2.8019	1.682	1.682	1.688	1.676	1.694	7,699,190	1.6828	-0.36%
2008-07-31	0	2.810	2.810	2.820	2.810	2.830	1,900,000	5,359,600	2.8208	1.688	1.688	1.694	1.688	1.700	3,163,595	1.6941	-0.71%
2008-07-30	0	2.830	2.830	2.840	2.820	2.870	1,709,000	4,865,920	2.8472	1.700	1.700	1.706	1.694	1.724	2,845,570	1.7100	0.35%
2008-07-29	0	2.820	2.810	2.820	2.810	2.850	3,341,000	9,426,340	2.8214	1.694	1.688	1.694	1.688	1.712	5,562,931	1.6945	-1.05%
2008-07-28	0	2.850	2.840	2.850	2.730	2.900	7,257,000	20,636,960	2.8437	1.712	1.706	1.712	1.640	1.742	12,083,266	1.7079	3.64%
2008-07-25	0	2.750	2.750	2.760	2.740	2.820	10,267,000	28,560,770	2.7818	1.652	1.652	1.658	1.646	1.694	17,095,066	1.6707	-2.83%
2008-07-24	0	2.830	2.830	2.840	2.810	2.880	7,215,000	20,459,570	2.8357	1.700	1.700	1.706	1.688	1.730	12,013,334	1.7031	-2.08%
2008-07-23	0	2.890	2.880	2.890	2.880	3.020	10,639,000	31,063,430	2.9198	1.736	1.730	1.736	1.730	1.814	17,714,465	1.7536	-3.67%
2008-07-22	0	3.000	3.000	3.010	3.000	3.060	9,324,000	28,176,810	3.0220	1.802	1.802	1.808	1.802	1.838	15,524,924	1.8149	-0.99%
2008-07-21	0	3.030	3.030	3.040	3.030	3.080	10,162,000	31,016,620	3.0522	1.820	1.820	1.826	1.820	1.850	16,920,236	1.8331	-0.33%
2008-07-18	0	3.040	3.040	3.050	3.040	3.110	17,510,000	53,711,940	3.0675	1.826	1.826	1.832	1.826	1.868	29,155,022	1.8423	0.00%
2008-07-17	0	3.040	3.030	3.040	3.030	3.210	109,778,000	339,447,240	3.0921	1.826	1.820	1.826	1.820	1.928	182,785,837	1.8571	0.00%
2008-07-16	0	3.040	3.030	3.040	2.990	3.090	82,323,000	251,309,220	3.0527	1.826	1.820	1.826	1.796	1.856	137,071,895	1.8334