Prices and Webb-site Total Returns

CNOOC LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00883	2001-02-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-20	0	25.70	25.70	25.72	25.68	26.16	52,117,951	1,351,454,638	25.931	25.70	25.70	25.72	25.68	26.16	52,117,951	25.931	2.23%
2026-02-16	0	25.14	25.14	25.28	24.20	25.52	39,791,110	1,002,571,257	25.196	25.14	25.14	25.28	24.20	25.52	39,791,110	25.196	3.71%
2026-02-13	0	24.24	24.20	24.24	24.12	24.74	70,494,670	1,714,387,562	24.319	24.24	24.20	24.24	24.12	24.74	70,494,670	24.319	-3.50%
2026-02-12	0	25.12	25.12	25.22	24.82	25.40	85,011,300	2,143,082,716	25.209	25.12	25.12	25.22	24.82	25.40	85,011,300	25.209	1.29%
2026-02-11	0	24.80	24.78	24.80	24.36	24.88	53,342,908	1,315,476,372	24.661	24.80	24.78	24.80	24.36	24.88	53,342,908	24.661	0.65%
2026-02-10	0	24.64	24.62	24.64	24.08	24.74	78,129,369	1,910,518,467	24.453	24.64	24.62	24.64	24.08	24.74	78,129,369	24.453	2.67%
2026-02-09	0	24.00	24.00	24.06	23.84	24.24	63,273,650	1,521,599,004	24.048	24.00	24.00	24.06	23.84	24.24	63,273,650	24.048	-0.08%
2026-02-06	0	24.02	24.02	24.04	22.86	24.14	89,685,986	2,117,931,960	23.615	24.02	24.02	24.04	22.86	24.14	89,685,986	23.615	1.87%
2026-02-05	0	23.58	23.56	23.58	23.26	23.96	62,143,315	1,463,503,958	23.550	23.58	23.56	23.58	23.26	23.96	62,143,315	23.550	-0.42%
2026-02-04	0	23.68	23.68	23.72	23.22	23.98	85,241,027	2,022,235,531	23.724	23.68	23.68	23.72	23.22	23.98	85,241,027	23.724	1.37%
2026-02-03	0	23.36	23.36	23.38	23.00	23.56	70,798,156	1,653,527,947	23.356	23.36	23.36	23.38	23.00	23.56	70,798,156	23.356	0.60%
2026-02-02	0	23.22	23.22	23.24	22.86	24.10	165,500,833	3,870,201,191	23.385	23.22	23.22	23.24	22.86	24.10	165,500,833	23.385	-4.76%
2026-01-30	0	24.38	24.36	24.38	23.80	25.38	176,766,138	4,330,654,605	24.499	24.38	24.36	24.38	23.80	25.38	176,766,138	24.499	-2.40%
2026-01-29	0	24.98	24.96	24.98	24.74	25.58	203,806,344	5,110,764,062	25.077	24.98	24.96	24.98	24.74	25.58	203,806,344	25.077	1.30%
2026-01-28	0	24.66	24.64	24.66	23.84	25.04	238,851,458	5,866,629,368	24.562	24.66	24.64	24.66	23.84	25.04	238,851,458	24.562	4.85%
2026-01-27	0	23.52	23.46	23.52	23.14	23.72	95,688,842	2,244,918,727	23.461	23.52	23.46	23.52	23.14	23.72	95,688,842	23.461	0.77%
2026-01-26	0	23.34	23.32	23.34	22.84	23.58	156,481,447	3,650,956,689	23.332	23.34	23.32	23.34	22.84	23.58	156,481,447	23.332	4.01%
2026-01-23	0	22.44	22.40	22.44	22.22	22.82	77,490,762	1,736,811,857	22.413	22.44	22.40	22.44	22.22	22.82	77,490,762	22.413	-1.32%
2026-01-22	0	22.74	22.74	22.76	22.30	22.98	118,343,287	2,696,558,741	22.786	22.74	22.74	22.76	22.30	22.98	118,343,287	22.786	2.52%
2026-01-21	0	22.18	22.18	22.20	21.52	22.24	81,575,202	1,791,436,941	21.961	22.18	22.18	22.20	21.52	22.24	81,575,202	21.961	3.07%
2026-01-20	0	21.52	21.50	21.52	21.52	22.04	65,794,797	1,427,212,127	21.692	21.52	21.50	21.52	21.52	22.04	65,794,797	21.692	-1.74%
2026-01-19	0	21.90	21.90	21.92	21.62	22.16	56,876,139	1,247,306,308	21.930	21.90	21.90	21.92	21.62	22.16	56,876,139	21.930	0.46%
2026-01-16	0	21.80	21.78	21.80	21.50	22.18	100,481,270	2,198,226,410	21.877	21.80	21.78	21.80	21.50	22.18	100,481,270	21.877	-1.80%
2026-01-15	0	22.20	22.20	22.22	21.70	22.32	141,110,749	3,128,915,063	22.173	22.20	22.20	22.22	21.70	22.32	141,110,749	22.173	2.49%
2026-01-14	0	21.66	21.66	21.68	21.62	22.04	94,114,154	2,055,169,870	21.837	21.66	21.66	21.68	21.62	22.04	94,114,154	21.837	0.84%
2026-01-13	0	21.48	21.48	21.50	21.02	21.56	94,691,043	2,029,440,811	21.432	21.48	21.48	21.50	21.02	21.56	94,691,043	21.432	2.58%
2026-01-12	0	20.94	20.92	20.94	20.84	21.28	62,847,741	1,317,769,290	20.968	20.94	20.92	20.94	20.84	21.28	62,847,741	20.968	0.00%
2026-01-09	0	20.94	20.94	20.96	20.86	21.24	75,558,950	1,587,802,468	21.014	20.94	20.94	20.96	20.86	21.24	75,558,950	21.014	1.26%
2026-01-08	0	20.68	20.68	20.70	20.54	20.78	51,386,447	1,062,697,301	20.680	20.68	20.68	20.70	20.54	20.78	51,386,447	20.680	0.10%
2026-01-07	0	20.66	20.64	20.66	20.62	21.14	115,386,041	2,396,033,001	20.765	20.66	20.64	20.66	20.62	21.14	115,386,041	20.765	-3.00%
2026-01-06	0	21.30	21.30	21.32	21.10	21.64	84,628,348	1,810,032,784	21.388	21.30	21.30	21.32	21.10	21.64	84,628,348	21.388	0.76%
2026-01-05	0	21.14	21.12	21.14	20.82	21.32	195,564,660	4,116,261,170	21.048	21.14	21.12	21.14	20.82	21.32	195,564,660	21.048	-3.29%
2026-01-02	0	21.86	21.84	21.86	21.30	21.86	25,115,214	546,484,499	21.759	21.86	21.84	21.86	21.30	21.86	25,115,214	21.759	2.63%
2025-12-31	0	21.30	21.28	21.30	21.22	21.68	36,812,274	788,997,826	21.433	21.30	21.28	21.30	21.22	21.68	36,812,274	21.433	-0.75%
2025-12-30	0	21.46	21.46	21.48	20.72	21.70	113,278,941	2,425,171,233	21.409	21.46	21.46	21.48	20.72	21.70	113,278,941	21.409	3.97%
2025-12-29	0	20.64	20.62	20.64	20.46	21.06	73,903,225	1,537,137,958	20.799	20.64	20.62	20.64	20.46	21.06	73,903,225	20.799	0.19%
2025-12-24	0	20.60	20.58	20.60	20.54	20.80	24,740,407	511,534,379	20.676	20.60	20.58	20.60	20.54	20.80	24,740,407	20.676	0.19%
2025-12-23	0	20.56	20.54	20.56	20.52	21.00	60,932,145	1,265,455,506	20.768	20.56	20.54	20.56	20.52	21.00	60,932,145	20.768	-1.15%
2025-12-22	0	20.80	20.78	20.80	20.28	20.86	84,016,400	1,729,388,581	20.584	20.80	20.78	20.80	20.28	20.86	84,016,400	20.584	2.06%
2025-12-19	0	20.38	20.36	20.38	20.20	20.50	45,906,018	934,158,403	20.349	20.38	20.36	20.38	20.20	20.50	45,906,018	20.349	0.10%
2025-12-18	0	20.36	20.36	20.38	20.02	20.48	68,163,406	1,382,570,062	20.283	20.36	20.36	20.38	20.02	20.48	68,163,406	20.283	0.99%
2025-12-17	0	20.16	20.14	20.16	19.92	20.18	94,180,175	1,888,318,839	20.050	20.16	20.14	20.16	19.92	20.18	94,180,175	20.050	-0.20%
2025-12-16	0	20.20	20.20	20.22	20.10	20.72	86,139,772	1,747,488,259	20.287	20.20	20.20	20.22	20.10	20.72	86,139,772	20.287	-2.32%
2025-12-15	0	20.68	20.66	20.68	20.56	21.00	68,991,743	1,432,394,545	20.762	20.68	20.66	20.68	20.56	21.00	68,991,743	20.762	-0.96%
2025-12-12	0	20.88	20.86	20.88	20.80	21.02	62,146,771	1,298,405,435	20.893	20.88	20.86	20.88	20.80	21.02	62,146,771	20.893	-0.10%
2025-12-11	0	20.90	20.90	20.92	20.88	21.40	56,702,896	1,194,857,478	21.072	20.90	20.90	20.92	20.88	21.40	56,702,896	21.072	-0.57%
2025-12-10	0	21.02	21.00	21.02	20.96	21.14	72,788,526	1,529,534,621	21.013	21.02	21.00	21.02	20.96	21.14	72,788,526	21.013	-0.19%
2025-12-09	0	21.06	21.04	21.06	21.00	21.56	74,162,041	1,567,688,025	21.139	21.06	21.04	21.06	21.00	21.56	74,162,041	21.139	-2.41%
2025-12-08	0	21.58	21.58	21.60	21.58	22.24	51,238,897	1,113,722,712	21.736	21.58	21.58	21.60	21.58	22.24	51,238,897	21.736	-2.26%
2025-12-05	0	22.08	22.04	22.08	21.80	22.12	44,802,686	986,201,471	22.012	22.08	22.04	22.08	21.80	22.12	44,802,686	22.012	0.82%
2025-12-04	0	21.90	21.88	21.90	21.70	22.08	36,696,875	802,725,306	21.874	21.90	21.88	21.90	21.70	22.08	36,696,875	21.874	0.92%
2025-12-03	0	21.70	21.68	21.70	21.68	21.94	29,214,615	636,527,724	21.788	21.70	21.68	21.70	21.68	21.94	29,214,615	21.788	-0.64%
2025-12-02	0	21.84	21.84	21.86	21.40	22.12	59,144,467	1,295,101,949	21.897	21.84	21.84	21.86	21.40	22.12	59,144,467	21.897	1.87%
2025-12-01	0	21.44	21.42	21.44	21.16	21.58	64,238,964	1,375,631,251	21.414	21.44	21.42	21.44	21.16	21.58	64,238,964	21.414	1.23%
2025-11-28	0	21.18	21.16	21.18	21.14	21.50	28,275,797	600,405,240	21.234	21.18	21.16	21.18	21.14	21.50	28,275,797	21.234	-0.75%
2025-11-27	0	21.34	21.34	21.36	21.00	21.52	45,461,194	970,210,970	21.342	21.34	21.34	21.36	21.00	21.52	45,461,194	21.342	1.33%
2025-11-26	0	21.06	21.04	21.06	21.02	21.50	50,436,893	1,070,576,838	21.226	21.06	21.04	21.06	21.02	21.50	50,436,893	21.226	-0.85%
2025-11-25	0	21.24	21.24	21.26	21.10	21.46	69,971,678	1,491,691,167	21.318	21.24	21.24	21.26	21.10	21.46	69,971,678	21.318	0.09%
2025-11-24	0	21.22	21.20	21.22	20.84	21.82	112,299,190	2,373,108,313	21.132	21.22	21.20	21.22	20.84	21.82	112,299,190	21.132	-1.49%
2025-11-21	0	21.54	21.52	21.54	21.44	21.86	77,247,371	1,669,976,923	21.619	21.54	21.52	21.54	21.44	21.86	77,247,371	21.619	-1.91%
2025-11-20	0	21.96	21.96	21.98	21.84	22.16	34,452,171	758,114,696	22.005	21.96	21.96	21.98	21.84	22.16	34,452,171	22.005	-0.45%
2025-11-19	0	22.06	22.06	22.08	21.80	22.48	56,569,163	1,254,124,846	22.170	22.06	22.06	22.08	21.80	22.48	56,569,163	22.170	1.19%
2025-11-18	0	21.80	21.78	21.80	21.54	22.44	113,152,164	2,474,577,325	21.869	21.80	21.78	21.80	21.54	22.44	113,152,164	21.869	-3.11%
2025-11-17	0	22.50	22.48	22.50	22.20	22.84	57,034,049	1,287,266,535	22.570	22.50	22.48	22.50	22.20	22.84	57,034,049	22.570	0.45%
2025-11-14	0	22.40	22.40	22.42	22.36	22.84	54,241,020	1,224,203,938	22.570	22.40	22.40	22.42	22.36	22.84	54,241,020	22.570	-0.36%
2025-11-13	0	22.48	22.48	22.50	22.16	22.64	91,265,992	2,044,433,694	22.401	22.48	22.48	22.50	22.16	22.64	91,265,992	22.401	-2.01%
2025-11-12	0	22.94	22.94	22.96	22.62	23.30	135,487,712	3,112,922,744	22.976	22.94	22.94	22.96	22.62	23.30	135,487,712	22.976	2.50%
2025-11-11	0	22.38	22.36	22.38	21.98	22.50	85,585,363	1,906,885,936	22.281	22.38	22.36	22.38	21.98	22.50	85,585,363	22.281	-0.27%
2025-11-10	0	22.44	22.42	22.44	21.28	22.48	185,602,960	4,074,586,710	21.953	22.44	22.42	22.44	21.28	22.48	185,602,960	21.953	5.95%
2025-11-07	0	21.18	21.16	21.18	20.80	21.26	102,323,152	2,162,816,688	21.137	21.18	21.16	21.18	20.80	21.26	102,323,152	21.137	1.44%
2025-11-06	0	20.88	20.88	20.90	20.30	20.90	81,539,655	1,686,744,315	20.686	20.88	20.88	20.90	20.30	20.90	81,539,655	20.686	2.65%
2025-11-05	0	20.34	20.34	20.38	20.12	20.46	74,097,866	1,504,846,523	20.309	20.34	20.34	20.38	20.12	20.46	74,097,866	20.309	-0.29%
2025-11-04	0	20.40	20.40	20.42	20.38	20.86	127,851,220	2,637,680,914	20.631	20.40	20.40	20.42	20.38	20.86	127,851,220	20.631	-0.29%
2025-11-03	0	20.46	20.46	20.48	19.98	20.66	176,823,885	3,624,393,001	20.497	20.46	20.46	20.48	19.98	20.66	176,823,885	20.497	3.49%
2025-10-31	0	19.77	19.76	19.77	19.74	20.14	85,230,537	1,695,902,022	19.898	19.77	19.76	19.77	19.74	20.14	85,230,537	19.898	-1.25%
2025-10-30	0	20.02	20.02	20.08	19.96	20.20	118,660,843	2,383,550,359	20.087	20.02	20.02	20.08	19.96	20.20	118,660,843	20.087	0.35%
2025-10-28	0	19.95	19.95	19.96	19.90	20.20	71,260,225	1,427,660,019	20.034	19.95	19.95	19.96	19.90	20.20	71,260,225	20.034	-0.55%
2025-10-27	0	20.06	20.04	20.06	19.89	20.24	100,171,568	2,014,272,786	20.108	20.06	20.04	20.06	19.89	20.24	100,171,568	20.108	0.20%
2025-10-24	0	20.02	20.00	20.02	19.74	20.16	91,599,061	1,828,968,896	19.967	20.02	20.00	20.02	19.74	20.16	91,599,061	19.967	0.50%
2025-10-23	0	19.92	19.90	19.92	19.77	20.16	171,232,155	3,418,697,338	19.965	19.92	19.90	19.92	19.77	20.16	171,232,155	19.965	2.15%
2025-10-22	0	19.50	19.50	19.51	19.18	19.53	157,545,911	3,062,356,432	19.438	19.50	19.50	19.51	19.18	19.53	157,545,911	19.438	0.93%
2025-10-21	0	19.32	19.31	19.32	19.05	19.47	99,407,577	1,925,335,142	19.368	19.32	19.31	19.32	19.05	19.47	99,407,577	19.368	1.47%
2025-10-20	0	19.04	19.03	19.04	18.68	19.04	132,156,396	2,501,506,341	18.928	19.04	19.03	19.04	18.68	19.04	132,156,396	18.928	2.31%
2025-10-17	0	18.61	18.60	18.61	18.59	18.96	99,747,247	1,866,617,460	18.713	18.61	18.60	18.61	18.59	18.96	99,747,247	18.713	-1.85%
2025-10-16	0	18.96	18.95	18.96	18.70	19.07	78,016,720	1,477,820,169	18.942	18.96	18.95	18.96	18.70	19.07	78,016,720	18.942	0.85%
2025-10-15	0	18.80	18.79	18.80	18.66	18.90	63,052,800	1,183,698,455	18.773	18.80	18.79	18.80	18.66	18.90	63,052,800	18.773	0.91%
2025-10-14	0	18.63	18.62	18.63	18.63	18.94	101,465,116	1,905,838,186	18.783	18.63	18.62	18.63	18.63	18.94	101,465,116	18.783	-1.11%
2025-10-13	0	18.84	18.83	18.84	18.42	18.84	100,552,343	1,872,262,594	18.620	18.84	18.83	18.84	18.42	18.84	100,552,343	18.620	-0.11%
2025-10-10	0	18.86	18.86	18.88	18.62	18.97	84,059,942	1,584,548,151	18.850	18.86	18.86	18.88	18.62	18.97	84,059,942	18.850	0.32%
2025-10-09	0	18.80	18.80	18.82	18.51	18.92	136,709,127	2,566,175,351	18.771	18.80	18.80	18.82	18.51	18.92	136,709,127	18.771	1.62%
2025-10-08	0	18.50	18.50	18.51	18.45	18.76	43,314,002	801,807,394	18.512	18.50	18.50	18.51	18.45	18.76	43,314,002	18.512	-1.39%
2025-10-06	0	18.76	18.75	18.76	18.73	18.93	17,452,907	327,788,487	18.781	18.76	18.75	18.76	18.73	18.93	17,452,907	18.781	-0.48%
2025-10-03	0	18.85	18.85	18.86	18.77	18.93	23,192,135	436,659,265	18.828	18.85	18.85	18.86	18.77	18.93	23,192,135	18.828	-0.42%
2025-10-02	0	18.93	18.92	18.93	18.90	19.16	37,953,297	720,780,867	18.991	18.93	18.92	18.93	18.90	19.16	37,953,297	18.991	-0.58%
2025-09-30	0	19.04	19.03	19.04	18.92	19.20	76,198,886	1,446,724,582	18.986	19.04	19.03	19.04	18.92	19.20	76,198,886	18.986	-1.24%
2025-09-29	0	19.28	19.27	19.28	19.13	19.30	55,799,995	1,073,397,910	19.237	19.28	19.27	19.28	19.13	19.30	55,799,995	19.237	0.84%
2025-09-26	0	19.12	19.12	19.13	19.01	19.21	45,886,833	878,333,630	19.141	19.12	19.12	19.13	19.01	19.21	45,886,833	19.141	0.63%
2025-09-25	0	19.00	19.00	19.02	18.98	19.25	46,623,254	889,529,224	19.079	19.00	19.00	19.02	18.98	19.25	46,623,254	19.079	-0.37%
2025-09-24	0	19.07	19.07	19.08	19.01	19.30	48,655,138	932,351,774	19.162	19.07	19.07	19.08	19.01	19.30	48,655,138	19.162	0.85%
2025-09-23	0	18.91	18.91	18.92	18.90	19.16	50,924,255	967,292,282	18.995	18.91	18.91	18.92	18.90	19.16	50,924,255	18.995	-0.68%
2025-09-22	0	19.04	19.04	19.06	19.01	19.28	53,016,159	1,012,039,009	19.089	19.04	19.04	19.06	19.01	19.28	53,016,159	19.089	-1.24%
2025-09-19	0	19.28	19.28	19.29	18.97	19.34	48,669,864	935,697,193	19.225	19.28	19.28	19.29	18.97	19.34	48,669,864	19.225	1.21%
2025-09-18	0	19.05	19.05	19.07	19.03	19.43	60,771,901	1,164,519,736	19.162	19.05	19.05	19.07	19.03	19.43	60,771,901	19.162	-1.75%
2025-09-17	0	19.39	19.39	19.41	19.27	19.51	56,725,312	1,100,653,754	19.403	19.39	19.39	19.41	19.27	19.51	56,725,312	19.403	0.41%
2025-09-16	0	19.31	19.31	19.32	19.22	19.55	57,008,918	1,102,709,929	19.343	19.31	19.31	19.32	19.22	19.55	57,008,918	19.343	-0.87%
2025-09-15	0	19.48	19.47	19.48	19.32	19.64	59,543,995	1,157,954,102	19.447	19.48	19.47	19.48	19.32	19.64	59,543,995	19.447	0.31%
2025-09-12	0	19.42	19.41	19.42	19.35	19.73	71,576,210	1,391,178,549	19.436	19.42	19.41	19.42	19.35	19.73	71,576,210	19.436	-0.56%
2025-09-11	0	19.53	19.53	19.57	19.53	19.75	96,763,262	1,900,476,236	19.640	19.53	19.53	19.57	19.53	19.75	96,763,262	19.640	0.41%
2025-09-10	0	20.18	20.18	20.20	20.08	20.28	90,129,950	1,820,793,112	20.202	19.45	19.45	19.47	19.35	19.55	93,512,719	19.471	0.20%
2025-09-09	0	20.14	20.12	20.14	20.02	20.20	63,554,071	1,278,719,017	20.120	19.41	19.39	19.41	19.30	19.47	65,939,391	19.392	0.30%
2025-09-08	0	20.08	20.08	20.10	19.70	20.18	76,666,299	1,535,779,664	20.032	19.35	19.35	19.37	18.99	19.45	79,543,749	19.307	0.40%
2025-09-05	0	20.00	19.99	20.00	19.77	20.04	48,532,813	967,578,465	19.937	19.28	19.27	19.28	19.05	19.32	50,354,353	19.215	1.06%
2025-09-04	0	19.79	19.79	19.80	19.55	19.98	90,696,779	1,790,350,034	19.740	19.07	19.07	19.08	18.84	19.26	94,100,823	19.026	-0.40%
2025-09-03	0	19.87	19.87	19.90	19.86	20.34	52,940,601	1,060,255,925	20.027	19.15	19.15	19.18	19.14	19.60	54,927,575	19.303	-0.95%
2025-09-02	0	20.06	20.06	20.10	19.95	20.36	111,700,422	2,253,087,952	20.171	19.33	19.33	19.37	19.23	19.62	115,892,777	19.441	0.55%
2025-09-01	0	19.95	19.95	19.96	19.57	20.06	136,470,262	2,710,177,671	19.859	19.23	19.23	19.24	18.86	19.33	141,592,282	19.141	2.26%
2025-08-29	0	19.51	19.51	19.52	19.48	19.78	117,594,860	2,308,854,399	19.634	18.80	18.80	18.81	18.78	19.06	122,008,446	18.924	0.57%
2025-08-28	0	19.40	19.40	19.41	18.82	19.48	203,818,376	3,929,385,259	19.279	18.70	18.70	18.71	18.14	18.78	211,468,115	18.581	4.08%
2025-08-27	0	18.64	18.63	18.64	18.56	18.99	80,844,502	1,515,912,163	18.751	17.97	17.96	17.97	17.89	18.30	83,878,769	18.073	-1.84%
2025-08-26	0	18.99	18.98	18.99	18.70	19.00	82,030,432	1,552,452,929	18.925	18.30	18.29	18.30	18.02	18.31	85,109,209	18.241	0.85%
2025-08-25	0	18.83	18.82	18.83	18.70	18.96	123,240,695	2,314,747,424	18.782	18.15	18.14	18.15	18.02	18.27	127,866,181	18.103	0.53%
2025-08-22	0	18.73	18.71	18.73	18.61	18.88	66,361,643	1,243,556,577	18.739	18.05	18.03	18.05	17.94	18.20	68,852,337	18.061	-0.16%
2025-08-21	0	18.76	18.76	18.77	18.65	18.87	57,233,911	1,076,232,068	18.804	18.08	18.08	18.09	17.98	18.19	59,382,022	18.124	0.59%
2025-08-20	0	18.65	18.65	18.66	18.49	18.73	56,036,343	1,041,530,497	18.587	17.98	17.98	17.98	17.82	18.05	58,139,507	17.914	0.48%
2025-08-19	0	18.56	18.56	18.57	18.51	18.68	63,903,682	1,186,716,432	18.570	17.89	17.89	17.90	17.84	18.00	66,302,124	17.899	-0.16%
2025-08-18	0	18.59	18.59	18.60	18.58	18.83	113,830,333	2,120,953,333	18.633	17.92	17.92	17.93	17.91	18.15	118,102,628	17.959	-1.64%
2025-08-15	0	18.90	18.90	18.92	18.87	19.03	51,787,093	980,320,556	18.930	18.22	18.22	18.24	18.19	18.34	53,730,773	18.245	-0.47%
2025-08-14	0	18.99	18.99	19.01	18.97	19.08	66,275,992	1,261,554,659	19.035	18.30	18.30	18.32	18.28	18.39	68,763,471	18.346	-0.11%
2025-08-13	0	19.01	19.01	19.02	18.78	19.05	83,614,514	1,584,964,733	18.956	18.32	18.32	18.33	18.10	18.36	86,752,745	18.270	1.17%
2025-08-12	0	18.79	18.79	18.80	18.56	18.84	49,843,651	934,169,472	18.742	18.11	18.11	18.12	17.89	18.16	51,714,390	18.064	1.24%
2025-08-11	0	18.56	18.55	18.56	18.46	18.69	64,541,041	1,195,697,530	18.526	17.89	17.88	17.89	17.79	18.01	66,963,404	17.856	-0.75%
2025-08-08	0	18.70	18.69	18.70	18.68	18.88	43,210,598	810,272,957	18.752	18.02	18.01	18.02	18.00	18.20	44,832,384	18.073	-0.53%
2025-08-07	0	18.80	18.79	18.80	18.64	18.89	46,569,437	873,990,166	18.767	18.12	18.11	18.12	17.97	18.21	48,317,287	18.089	0.21%
2025-08-06	0	18.76	18.76	18.78	18.59	18.88	52,923,565	993,749,644	18.777	18.08	18.08	18.10	17.92	18.20	54,909,899	18.098	0.59%
2025-08-05	0	18.65	18.65	18.66	18.48	18.78	53,315,612	992,036,005	18.607	17.98	17.98	17.98	17.81	18.10	55,316,661	17.934	0.48%
2025-08-04	0	18.56	18.56	18.57	18.32	18.62	77,524,948	1,432,020,265	18.472	17.89	17.89	17.90	17.66	17.95	80,434,625	17.804	-0.54%
2025-08-01	0	18.66	18.66	18.68	18.64	18.90	73,070,521	1,368,135,093	18.723	17.98	17.98	18.00	17.97	18.22	75,813,014	18.046	-1.37%
2025-07-31	0	18.92	18.90	18.92	18.88	19.22	70,827,268	1,342,540,958	18.955	18.24	18.22	18.24	18.20	18.52	73,485,566	18.269	-1.36%
2025-07-30	0	19.18	19.18	19.20	18.94	19.32	93,008,496	1,787,014,287	19.213	18.49	18.49	18.51	18.25	18.62	96,499,303	18.518	1.48%
2025-07-29	0	18.90	18.90	18.92	18.74	18.94	61,350,760	1,156,287,066	18.847	18.22	18.22	18.24	18.06	18.25	63,653,385	18.165	0.53%
2025-07-28	0	18.80	18.80	18.82	18.66	19.08	89,454,105	1,681,592,310	18.798	18.12	18.12	18.14	17.98	18.39	92,811,508	18.118	-1.47%
2025-07-25	0	19.08	19.08	19.10	18.98	19.36	77,047,643	1,473,774,641	19.128	18.39	18.39	18.41	18.29	18.66	79,939,405	18.436	0.10%
2025-07-24	0	19.06	19.06	19.08	18.86	19.10	76,144,697	1,445,766,949	18.987	18.37	18.37	18.39	18.18	18.41	79,002,570	18.300	0.42%
2025-07-23	0	18.98	18.96	18.98	18.84	19.04	120,499,613	2,279,306,884	18.915	18.29	18.27	18.29	18.16	18.35	125,022,221	18.231	0.64%
2025-07-22	0	18.86	18.84	18.86	18.66	18.90	121,502,998	2,279,903,858	18.764	18.18	18.16	18.18	17.98	18.22	126,063,265	18.085	0.53%
2025-07-21	0	18.76	18.74	18.76	18.48	18.82	92,002,352	1,721,431,980	18.711	18.08	18.06	18.08	17.81	18.14	95,455,397	18.034	1.30%
2025-07-18	0	18.52	18.52	18.54	18.30	18.54	51,506,931	949,705,619	18.438	17.85	17.85	17.87	17.64	17.87	53,440,096	17.771	1.54%
2025-07-17	0	18.24	18.22	18.24	18.22	18.56	62,909,224	1,152,508,592	18.320	17.58	17.56	17.58	17.56	17.89	65,270,341	17.657	-1.51%
2025-07-16	0	18.52	18.52	18.54	18.48	18.66	38,871,056	721,716,855	18.567	17.85	17.85	17.87	17.81	17.98	40,329,970	17.895	-0.11%
2025-07-15	0	18.54	18.52	18.54	18.44	18.66	72,130,436	1,336,242,734	18.525	17.87	17.85	17.87	17.77	17.98	74,837,645	17.855	-0.54%
2025-07-14	0	18.64	18.64	18.66	18.40	18.72	69,972,095	1,302,160,367	18.610	17.97	17.97	17.98	17.73	18.04	72,598,297	17.937	1.75%
2025-07-11	0	18.32	18.32	18.34	18.20	18.48	76,015,581	1,396,263,869	18.368	17.66	17.66	17.68	17.54	17.81	78,868,608	17.704	-0.11%
2025-07-10	0	18.34	18.32	18.34	18.16	18.42	52,730,396	967,036,968	18.339	17.68	17.66	17.68	17.50	17.75	54,709,480	17.676	0.99%
2025-07-09	0	18.16	18.14	18.16	18.12	18.40	62,003,886	1,128,339,974	18.198	17.50	17.48	17.50	17.46	17.73	64,331,024	17.540	-0.22%
2025-07-08	0	18.20	18.20	18.22	18.02	18.24	49,725,502	902,712,109	18.154	17.54	17.54	17.56	17.37	17.58	51,591,806	17.497	0.66%
2025-07-07	0	18.08	18.08	18.10	17.92	18.20	55,821,585	1,008,415,237	18.065	17.43	17.43	17.45	17.27	17.54	57,916,688	17.411	-0.77%
2025-07-04	0	18.22	18.22	18.24	18.10	18.26	49,493,822	900,315,868	18.190	17.56	17.56	17.58	17.45	17.60	51,351,431	17.532	-0.11%
2025-07-03	0	18.24	18.24	18.26	17.92	18.32	77,515,363	1,409,751,202	18.187	17.58	17.58	17.60	17.27	17.66	80,424,680	17.529	2.01%
2025-07-02	0	17.88	17.88	17.92	17.78	18.02	50,511,406	906,811,867	17.953	17.23	17.23	17.27	17.14	17.37	52,407,207	17.303	0.90%
2025-06-30	0	17.72	17.72	17.74	17.64	17.92	85,887,788	1,523,066,967	17.733	17.08	17.08	17.10	17.00	17.27	89,111,340	17.092	-1.12%
2025-06-27	0	17.92	17.92	17.94	17.92	18.10	67,834,749	1,220,522,370	17.993	17.27	17.27	17.29	17.27	17.45	70,380,732	17.342	0.11%
2025-06-26	0	17.90	17.90	17.92	17.88	18.14	58,591,078	1,055,176,811	18.009	17.25	17.25	17.27	17.23	17.48	60,790,126	17.358	-0.33%
2025-06-25	0	17.96	17.94	17.96	17.74	18.06	85,334,902	1,530,377,498	17.934	17.31	17.29	17.31	17.10	17.41	88,537,703	17.285	0.34%
2025-06-24	0	17.90	17.90	17.92	17.50	18.02	165,344,935	2,944,223,227	17.807	17.25	17.25	17.27	16.87	17.37	171,550,683	17.162	-1.10%
2025-06-23	0	18.10	18.08	18.10	18.02	18.32	115,374,981	2,089,459,355	18.110	17.45	17.43	17.45	17.37	17.66	119,705,250	17.455	1.12%
2025-06-20	0	17.90	17.90	17.92	17.82	18.10	97,479,170	1,750,008,730	17.953	17.25	17.25	17.27	17.18	17.45	101,137,771	17.303	-0.67%
2025-06-19	0	18.02	18.00	18.02	17.78	18.20	128,947,133	2,311,741,907	17.928	17.37	17.35	17.37	17.14	17.54	133,786,794	17.279	-0.66%
2025-06-18	0	18.14	18.14	18.16	18.12	18.58	104,184,781	1,903,755,441	18.273	17.48	17.48	17.50	17.46	17.91	108,095,058	17.612	-0.77%
2025-06-17	0	18.28	18.26	18.28	18.18	18.62	134,113,109	2,449,151,472	18.262	17.62	17.60	17.62	17.52	17.95	139,146,660	17.601	-2.04%
2025-06-16	0	18.66	18.64	18.66	18.50	18.88	134,340,220	2,505,233,761	18.648	17.98	17.97	17.98	17.83	18.20	139,382,295	17.974	-0.21%
2025-06-13	0	18.70	18.68	18.70	18.48	18.98	273,240,018	5,122,708,931	18.748	18.02	18.00	18.02	17.81	18.29	283,495,299	18.070	2.07%
2025-06-12	0	18.32	18.30	18.32	18.30	18.70	119,442,578	2,205,895,400	18.468	17.66	17.64	17.66	17.64	18.02	123,925,513	17.800	0.55%
2025-06-11	0	18.88	18.88	18.90	18.58	18.94	122,903,980	2,313,738,673	18.826	17.56	17.56	17.58	17.28	17.62	132,135,989	17.510	1.29%
2025-06-10	0	18.64	18.64	18.66	18.50	18.74	76,647,980	1,430,029,648	18.657	17.34	17.34	17.36	17.21	17.43	82,405,441	17.354	0.65%
2025-06-09	0	18.52	18.50	18.52	18.42	18.64	60,896,687	1,128,070,761	18.524	17.23	17.21	17.23	17.13	17.34	65,470,980	17.230	1.31%
2025-06-06	0	18.28	18.28	18.30	18.16	18.60	113,958,444	2,099,212,534	18.421	17.00	17.00	17.02	16.89	17.30	122,518,504	17.134	-0.11%
2025-06-05	0	18.30	18.28	18.30	18.08	18.34	65,214,501	1,188,574,391	18.226	17.02	17.00	17.02	16.82	17.06	70,113,129	16.952	0.22%
2025-06-04	0	18.26	18.26	18.28	18.08	18.36	79,310,229	1,447,311,713	18.249	16.98	16.98	17.00	16.82	17.08	85,267,666	16.974	0.77%
2025-06-03	0	18.12	18.10	18.12	17.98	18.18	71,592,886	1,296,470,336	18.109	16.85	16.84	16.85	16.72	16.91	76,970,630	16.844	1.34%
2025-06-02	0	17.88	17.84	17.88	17.54	17.96	29,791,407	527,288,823	17.699	16.63	16.59	16.63	16.31	16.71	32,029,207	16.463	-1.11%
2025-05-30	0	18.08	18.06	18.08	17.78	18.08	73,604,780	1,324,602,937	17.996	16.82	16.80	16.82	16.54	16.82	79,133,649	16.739	-0.11%
2025-05-29	0	18.10	18.08	18.10	17.96	18.14	77,180,808	1,396,483,519	18.094	16.84	16.82	16.84	16.71	16.87	82,978,293	16.830	0.44%
2025-05-28	0	18.02	18.02	18.04	17.82	18.06	77,802,971	1,399,664,828	17.990	16.76	16.76	16.78	16.57	16.80	83,647,190	16.733	0.78%
2025-05-27	0	17.88	17.86	17.88	17.74	17.94	75,071,777	1,340,403,000	17.855	16.63	16.61	16.63	16.50	16.69	80,710,840	16.607	0.00%
2025-05-26	0	17.88	17.88	17.90	17.74	18.08	93,728,484	1,678,296,554	17.906	16.63	16.63	16.65	16.50	16.82	100,768,958	16.655	0.45%
2025-05-23	0	17.80	17.78	17.80	17.66	17.82	70,323,414	1,249,676,744	17.770	16.56	16.54	16.56	16.43	16.57	75,605,801	16.529	0.56%
2025-05-22	0	17.70	17.68	17.70	17.58	17.92	101,831,010	1,809,688,102	17.771	16.46	16.44	16.46	16.35	16.67	109,480,110	16.530	-0.90%
2025-05-21	0	17.86	17.86	17.88	17.56	17.94	120,352,455	2,150,518,496	17.869	16.61	16.61	16.63	16.33	16.69	129,392,805	16.620	1.48%
2025-05-20	0	17.60	17.60	17.62	17.32	17.66	73,104,827	1,285,081,990	17.579	16.37	16.37	16.39	16.11	16.43	78,596,142	16.350	1.03%
2025-05-19	0	17.42	17.42	17.44	17.16	17.48	60,641,901	1,051,374,584	17.337	16.20	16.20	16.22	15.96	16.26	65,197,055	16.126	1.04%
2025-05-16	0	17.24	17.24	17.26	17.20	17.48	54,216,818	936,147,161	17.267	16.04	16.04	16.05	16.00	16.26	58,289,348	16.060	-1.03%
2025-05-15	0	17.42	17.40	17.42	17.38	17.68	75,121,446	1,314,594,931	17.500	16.20	16.18	16.20	16.17	16.44	80,764,240	16.277	-1.25%
2025-05-14	0	17.64	17.64	17.66	17.40	17.80	103,941,240	1,832,742,009	17.632	16.41	16.41	16.43	16.18	16.56	111,748,851	16.401	1.97%
2025-05-13	0	17.30	17.28	17.30	17.28	17.58	91,480,564	1,594,307,188	17.428	16.09	16.07	16.09	16.07	16.35	98,352,184	16.210	-0.46%
2025-05-12	0	17.38	17.38	17.42	17.04	17.50	135,577,157	2,339,337,887	17.255	16.17	16.17	16.20	15.85	16.28	145,761,120	16.049	2.72%
2025-05-09	0	16.92	16.90	16.92	16.80	16.94	47,299,976	798,853,850	16.889	15.74	15.72	15.74	15.63	15.76	50,852,943	15.709	1.32%
2025-05-08	0	16.70	16.70	16.72	16.62	16.82	54,142,602	905,539,861	16.725	15.53	15.53	15.55	15.46	15.64	58,209,557	15.557	-0.12%
2025-05-07	0	16.72	16.72	16.74	16.60	16.98	98,523,503	1,649,667,805	16.744	15.55	15.55	15.57	15.44	15.79	105,924,157	15.574	0.84%
2025-05-06	0	16.58	16.56	16.58	16.24	16.58	135,007,536	2,216,134,574	16.415	15.42	15.40	15.42	15.11	15.42	145,148,711	15.268	-1.19%
2025-05-02	0	16.78	16.78	16.80	16.60	16.78	24,925,470	416,800,113	16.722	15.61	15.61	15.63	15.44	15.61	26,797,762	15.554	0.12%
2025-04-30	0	16.76	16.74	16.76	16.56	16.76	89,901,753	1,497,527,966	16.657	15.59	15.57	15.59	15.40	15.59	96,654,779	15.494	0.12%
2025-04-29	0	16.74	16.74	16.76	16.62	16.96	100,877,967	1,690,206,150	16.755	15.57	15.57	15.59	15.46	15.78	108,455,479	15.584	-1.53%
2025-04-28	0	17.00	16.98	17.00	16.72	17.02	69,391,421	1,172,712,790	16.900	15.81	15.79	15.81	15.55	15.83	74,603,801	15.719	0.83%
2025-04-25	0	16.86	16.86	16.88	16.82	17.02	84,890,716	1,434,993,190	16.904	15.68	15.68	15.70	15.64	15.83	91,267,335	15.723	0.00%
2025-04-24	0	16.86	16.84	16.86	16.74	17.10	111,138,106	1,872,613,008	16.849	15.68	15.66	15.68	15.57	15.91	119,486,314	15.672	-1.75%
2025-04-23	0	17.16	17.14	17.16	17.00	17.26	99,197,727	1,698,272,801	17.120	15.96	15.94	15.96	15.81	16.05	106,649,026	15.924	0.94%
2025-04-22	0	17.00	16.98	17.00	16.68	17.00	96,929,159	1,632,593,194	16.843	15.81	15.79	15.81	15.51	15.81	104,210,053	15.666	1.07%
2025-04-17	0	16.82	16.80	16.82	16.58	16.84	77,676,543	1,302,852,573	16.773	15.64	15.63	15.64	15.42	15.66	83,511,265	15.601	2.19%
2025-04-16	0	16.46	16.44	16.46	16.32	16.72	82,651,835	1,361,283,737	16.470	15.31	15.29	15.31	15.18	15.55	88,860,279	15.319	-0.96%
2025-04-15	0	16.62	16.62	16.66	16.52	16.78	93,089,536	1,551,293,471	16.665	15.46	15.46	15.50	15.37	15.61	100,082,015	15.500	-0.12%
2025-04-14	0	16.64	16.62	16.64	16.26	16.68	118,507,486	1,959,623,376	16.536	15.48	15.46	15.48	15.12	15.51	127,409,250	15.381	2.72%
2025-04-11	0	16.20	16.18	16.20	15.90	16.26	120,792,636	1,944,966,682	16.102	15.07	15.05	15.07	14.79	15.12	129,866,050	14.977	0.00%
2025-04-10	0	16.20	16.20	16.22	16.10	16.68	155,208,805	2,543,321,489	16.386	15.07	15.07	15.09	14.98	15.51	166,867,411	15.242	1.63%
2025-04-09	0	15.94	15.92	15.94	15.50	15.96	223,842,507	3,535,540,810	15.795	14.83	14.81	14.83	14.42	14.84	240,656,577	14.691	-1.24%
2025-04-08	0	16.14	16.14	16.16	15.88	16.46	244,183,236	3,955,573,167	16.199	15.01	15.01	15.03	14.77	15.31	262,525,212	15.067	3.33%
2025-04-07	0	15.62	15.60	15.62	15.50	16.66	517,353,983	8,340,332,687	16.121	14.53	14.51	14.53	14.42	15.50	556,215,351	14.995	-15.29%
2025-04-03	0	18.44	18.42	18.44	18.34	18.74	105,721,889	1,954,909,978	18.491	17.15	17.13	17.15	17.06	17.43	113,663,255	17.199	-2.12%
2025-04-02	0	18.84	18.84	18.86	18.70	19.12	65,525,297	1,236,055,935	18.864	17.52	17.52	17.54	17.39	17.78	70,447,271	17.546	-0.95%
2025-04-01	0	19.02	19.02	19.04	18.74	19.20	124,444,771	2,372,470,284	19.064	17.69	17.69	17.71	17.43	17.86	133,792,518	17.732	2.70%
2025-03-31	0	18.52	18.52	18.54	18.40	18.66	62,729,131	1,161,364,316	18.514	17.23	17.23	17.24	17.11	17.36	67,441,069	17.220	0.33%
2025-03-28	0	18.46	18.46	18.48	18.28	18.56	107,032,910	1,969,725,529	18.403	17.17	17.17	17.19	17.00	17.26	115,072,754	17.117	-1.18%
2025-03-27	0	18.68	18.68	18.70	18.52	18.88	76,264,267	1,425,793,216	18.695	17.37	17.37	17.39	17.23	17.56	81,992,905	17.389	1.52%
2025-03-26	0	18.40	18.40	18.42	18.26	18.76	83,385,113	1,541,371,372	18.485	17.11	17.11	17.13	16.98	17.45	89,648,638	17.193	-0.97%
2025-03-25	0	18.58	18.56	18.58	18.54	18.68	56,576,456	1,052,802,608	18.608	17.28	17.26	17.28	17.24	17.37	60,826,232	17.308	0.22%
2025-03-24	0	18.54	18.52	18.54	18.42	18.76	56,395,707	1,047,498,162	18.574	17.24	17.23	17.24	17.13	17.45	60,631,906	17.276	0.22%
2025-03-21	0	18.50	18.50	18.54	18.40	18.76	66,952,222	1,243,871,472	18.578	17.21	17.21	17.24	17.11	17.45	71,981,380	17.280	-0.11%
2025-03-20	0	18.52	18.52	18.54	18.32	18.68	69,206,642	1,285,215,554	18.571	17.23	17.23	17.24	17.04	17.37	74,405,142	17.273	0.65%
2025-03-19	0	18.40	18.40	18.42	18.20	18.50	70,096,372	1,291,766,800	18.428	17.11	17.11	17.13	16.93	17.21	75,361,705	17.141	0.44%
2025-03-18	0	18.32	18.26	18.32	18.18	18.36	79,521,528	1,451,912,927	18.258	17.04	16.98	17.04	16.91	17.08	85,494,837	16.982	0.66%
2025-03-17	0	18.20	18.18	18.20	18.14	18.36	81,797,653	1,495,065,441	18.278	16.93	16.91	16.93	16.87	17.08	87,941,935	17.001	0.66%
2025-03-14	0	18.08	18.08	18.10	17.88	18.22	72,622,694	1,316,279,378	18.125	16.82	16.82	16.84	16.63	16.95	78,077,793	16.859	0.11%
2025-03-13	0	18.06	18.06	18.08	17.90	18.22	89,532,064	1,619,164,061	18.085	16.80	16.80	16.82	16.65	16.95	96,257,321	16.821	1.69%
2025-03-12	0	17.76	17.76	17.78	17.60	17.92	80,660,764	1,436,439,602	17.808	16.52	16.52	16.54	16.37	16.67	86,719,648	16.564	0.34%
2025-03-11	0	17.70	17.68	17.70	17.38	17.70	67,050,516	1,177,202,036	17.557	16.46	16.44	16.46	16.17	16.46	72,087,057	16.330	0.00%
2025-03-10	0	17.70	17.70	17.72	17.54	17.82	83,104,008	1,471,107,946	17.702	16.46	16.46	16.48	16.31	16.57	89,346,417	16.465	0.91%
2025-03-07	0	17.54	17.50	17.54	17.32	17.70	123,466,387	2,162,914,486	17.518	16.31	16.28	16.31	16.11	16.46	132,740,642	16.294	0.69%
2025-03-06	0	17.42	17.40	17.42	17.14	17.42	158,053,767	2,726,828,852	17.253	16.20	16.18	16.20	15.94	16.20	169,926,074	16.047	-0.23%
2025-03-05	0	17.46	17.46	17.48	17.38	17.58	70,726,120	1,235,866,720	17.474	16.24	16.24	16.26	16.17	16.35	76,038,757	16.253	0.11%
2025-03-04	0	17.44	17.44	17.46	17.22	17.52	138,997,406	2,415,095,316	17.375	16.22	16.22	16.24	16.02	16.30	149,438,283	16.161	-2.35%
2025-03-03	0	17.86	17.86	17.88	17.84	18.18	63,132,996	1,136,189,866	17.997	16.61	16.61	16.63	16.59	16.91	67,875,270	16.739	-0.11%
2025-02-28	0	17.88	17.88	17.90	17.80	18.16	87,973,137	1,586,799,334	18.037	16.63	16.63	16.65	16.56	16.89	94,581,294	16.777	0.22%
2025-02-27	0	17.84	17.82	17.84	17.46	17.96	110,472,885	1,961,153,014	17.752	16.59	16.57	16.59	16.24	16.71	118,771,125	16.512	0.45%
2025-02-26	0	17.76	17.76	17.78	17.66	17.92	122,660,738	2,177,689,452	17.754	16.52	16.52	16.54	16.43	16.67	131,874,476	16.513	-1.22%
2025-02-25	0	17.98	17.98	18.00	17.90	18.18	101,477,060	1,825,465,015	17.989	16.72	16.72	16.74	16.65	16.91	109,099,573	16.732	-0.55%
2025-02-24	0	18.08	18.08	18.10	18.04	18.28	158,103,873	2,864,130,845	18.116	16.82	16.82	16.84	16.78	17.00	169,979,944	16.850	-2.27%
2025-02-21	0	18.50	18.48	18.50	18.32	18.72	122,278,269	2,256,245,342	18.452	17.21	17.19	17.21	17.04	17.41	131,463,278	17.163	-0.64%
2025-02-20	0	18.62	18.62	18.64	18.36	18.70	93,867,091	1,741,591,852	18.554	17.32	17.32	17.34	17.08	17.39	100,917,976	17.257	0.76%
2025-02-19	0	18.48	18.48	18.50	18.34	18.56	76,936,830	1,417,497,232	18.424	17.19	17.19	17.21	17.06	17.26	82,715,988	17.137	0.00%
2025-02-18	0	18.48	18.48	18.50	18.40	18.60	88,483,763	1,635,947,422	18.489	17.19	17.19	17.21	17.11	17.30	95,130,276	17.197	0.22%
2025-02-17	0	18.44	18.42	18.44	18.26	18.54	165,356,969	3,041,009,882	18.391	17.15	17.13	17.15	16.98	17.24	177,777,861	17.106	-0.97%
2025-02-14	0	18.62	18.60	18.62	18.44	18.80	126,389,253	2,348,463,887	18.581	17.32	17.30	17.32	17.15	17.49	135,883,061	17.283	-0.11%
2025-02-13	0	18.64	18.62	18.64	18.50	18.80	121,481,430	2,267,567,623	18.666	17.34	17.32	17.34	17.21	17.49	130,606,584	17.362	-1.38%
2025-02-12	0	18.90	18.88	18.90	18.74	19.00	77,652,944	1,467,182,334	18.894	17.58	17.56	17.58	17.43	17.67	83,485,893	17.574	0.85%
2025-02-11	0	18.74	18.72	18.74	18.60	18.88	73,739,502	1,383,245,642	18.759	17.43	17.41	17.43	17.30	17.56	79,278,491	17.448	0.97%
2025-02-10	0	18.56	18.54	18.56	18.48	18.68	107,793,673	1,998,964,408	18.544	17.26	17.24	17.26	17.19	17.37	115,890,662	17.249	-0.54%
2025-02-07	0	18.66	18.62	18.66	18.48	18.76	111,744,053	2,074,620,584	18.566	17.36	17.32	17.36	17.19	17.45	120,137,777	17.269	-0.74%
2025-02-06	0	18.80	18.78	18.80	18.48	18.84	73,746,196	1,377,008,399	18.672	17.49	17.47	17.49	17.19	17.52	79,285,688	17.368	1.29%
2025-02-05	0	18.56	18.56	18.58	18.36	18.70	70,790,414	1,309,238,593	18.495	17.26	17.26	17.28	17.08	17.39	76,107,880	17.202	-1.07%
2025-02-04	0	18.76	18.74	18.76	18.48	18.94	33,270,876	623,413,800	18.738	17.45	17.43	17.45	17.19	17.62	35,770,039	17.428	1.08%
2025-02-03	0	18.56	18.54	18.56	18.00	18.56	27,818,139	507,213,126	18.233	17.26	17.24	17.26	16.74	17.26	29,907,716	16.959	0.65%
2025-01-28	0	18.44	18.44	18.48	18.38	18.62	12,602,369	232,707,786	18.465	17.15	17.15	17.19	17.10	17.32	13,549,004	17.175	-1.28%
2025-01-27	0	18.68	18.68	18.70	18.26	18.80	60,343,224	1,125,555,621	18.653	17.37	17.37	17.39	16.98	17.49	64,875,943	17.349	1.19%
2025-01-24	0	18.46	18.44	18.46	18.16	18.52	115,803,686	2,126,641,273	18.364	17.17	17.15	17.17	16.89	17.23	124,502,352	17.081	-0.86%
2025-01-23	0	18.62	18.62	18.64	18.50	18.88	116,316,154	2,167,403,343	18.634	17.32	17.32	17.34	17.21	17.56	125,053,315	17.332	-0.64%
2025-01-22	0	18.74	18.72	18.74	18.64	18.90	83,571,753	1,564,221,921	18.717	17.43	17.41	17.43	17.34	17.58	89,849,297	17.409	-1.06%
2025-01-21	0	18.94	18.92	18.94	18.48	19.04	113,706,988	2,136,515,933	18.790	17.62	17.60	17.62	17.19	17.71	122,248,159	17.477	-0.73%
2025-01-20	0	19.08	19.06	19.08	18.98	19.76	126,329,903	2,421,156,961	19.165	17.75	17.73	17.75	17.65	18.38	135,819,253	17.826	-2.65%
2025-01-17	0	19.60	19.60	19.62	19.54	19.74	35,321,663	694,195,912	19.654	18.23	18.23	18.25	18.17	18.36	37,974,872	18.280	-0.91%
2025-01-16	0	19.78	19.78	19.80	19.68	19.96	84,377,648	1,675,947,893	19.862	18.40	18.40	18.42	18.31	18.57	90,715,728	18.475	1.44%
2025-01-15	0	19.50	19.48	19.50	19.30	19.58	42,618,678	827,969,929	19.427	18.14	18.12	18.14	17.95	18.21	45,820,007	18.070	0.10%
2025-01-14	0	19.48	19.46	19.48	19.22	19.50	72,149,644	1,400,963,933	19.417	18.12	18.10	18.12	17.88	18.14	77,569,210	18.061	1.25%
2025-01-13	0	19.24	19.24	19.30	19.06	19.48	124,856,968	2,408,845,790	19.293	17.90	17.90	17.95	17.73	18.12	134,235,677	17.945	2.23%
2025-01-10	0	18.82	18.82	18.84	18.78	19.12	41,888,604	790,805,728	18.879	17.51	17.51	17.52	17.47	17.78	45,035,093	17.560	-0.32%
2025-01-09	0	18.88	18.88	18.90	18.76	19.02	54,550,884	1,031,028,907	18.900	17.56	17.56	17.58	17.45	17.69	58,648,508	17.580	-0.74%
2025-01-08	0	19.02	19.02	19.04	18.96	19.20	74,007,839	1,413,244,691	19.096	17.69	17.69	17.71	17.64	17.86	79,566,984	17.762	0.21%
2025-01-07	0	18.98	18.94	18.98	18.84	19.12	89,143,767	1,687,496,220	18.930	17.65	17.62	17.65	17.52	17.78	95,839,857	17.607	-0.84%
2025-01-06	0	19.14	19.14	19.16	19.04	19.36	63,846,663	1,226,760,607	19.214	17.80	17.80	17.82	17.71	18.01	68,642,545	17.872	0.63%
2025-01-03	0	19.02	19.02	19.06	19.00	19.34	84,576,051	1,622,441,941	19.183	17.69	17.69	17.73	17.67	17.99	90,929,034	17.843	0.74%
2025-01-02	0	18.88	18.86	18.88	18.68	19.32	86,629,562	1,642,230,322	18.957	17.56	17.54	17.56	17.37	17.97	93,136,796	17.632	-1.26%
2024-12-31	0	19.12	19.12	19.14	18.88	19.30	72,315,191	1,384,302,240	19.143	17.78	17.78	17.80	17.56	17.95	77,747,192	17.805	1.38%
2024-12-30	0	18.86	18.86	18.88	18.78	18.98	78,600,546	1,485,097,211	18.894	17.54	17.54	17.56	17.47	17.65	84,504,675	17.574	0.96%
2024-12-27	0	18.68	18.68	18.70	18.50	18.82	81,635,511	1,526,493,674	18.699	17.37	17.37	17.39	17.21	17.51	87,767,613	17.392	0.43%
2024-12-24	0	18.60	18.60	18.62	18.34	18.80	70,386,808	1,310,091,770	18.613	17.30	17.30	17.32	17.06	17.49	75,673,957	17.312	1.64%
2024-12-23	0	18.30	18.30	18.34	17.98	18.42	77,125,372	1,413,084,858	18.322	17.02	17.02	17.06	16.72	17.13	82,918,693	17.042	2.23%
2024-12-20	0	17.90	17.90	17.92	17.88	18.14	49,233,035	884,725,145	17.970	16.65	16.65	16.67	16.63	16.87	52,931,205	16.715	-1.21%
2024-12-19	0	18.12	18.10	18.12	17.94	18.26	66,339,572	1,198,371,487	18.064	16.85	16.84	16.85	16.69	16.98	71,322,710	16.802	-0.22%
2024-12-18	0	18.16	18.16	18.18	18.12	18.44	89,119,969	1,632,450,172	18.317	16.89	16.89	16.91	16.85	17.15	95,814,271	17.038	0.22%
2024-12-17	0	18.12	18.12	18.16	17.82	18.28	95,530,203	1,731,440,404	18.125	16.85	16.85	16.89	16.57	17.00	102,706,014	16.858	1.68%
2024-12-16	0	17.82	17.82	17.86	17.80	18.10	81,182,965	1,456,344,826	17.939	16.57	16.57	16.61	16.56	16.84	87,281,074	16.686	0.79%
2024-12-13	0	17.68	17.68	17.70	17.64	17.90	63,894,578	1,134,658,686	17.758	16.44	16.44	16.46	16.41	16.65	68,694,059	16.518	-1.67%
2024-12-12	0	17.98	17.98	18.00	17.84	18.12	60,805,902	1,091,946,683	17.958	16.72	16.72	16.74	16.59	16.85	65,373,375	16.703	0.67%
2024-12-11	0	17.86	17.86	17.88	17.74	18.04	60,752,763	1,087,665,637	17.903	16.61	16.61	16.63	16.50	16.78	65,316,245	16.652	0.68%
2024-12-10	0	17.74	17.74	17.76	17.74	18.36	94,248,184	1,686,278,463	17.892	16.50	16.50	16.52	16.50	17.08	101,327,695	16.642	-1.66%
2024-12-09	0	18.04	18.02	18.04	17.54	18.06	78,976,149	1,406,889,394	17.814	16.78	16.76	16.78	16.31	16.80	84,908,492	16.569	1.81%
2024-12-06	0	17.72	17.72	17.74	17.66	18.04	86,608,489	1,547,283,825	17.865	16.48	16.48	16.50	16.43	16.78	93,114,140	16.617	0.45%
2024-12-05	0	17.64	17.62	17.64	17.48	17.88	81,129,877	1,430,874,453	17.637	16.41	16.39	16.41	16.26	16.63	87,223,998	16.405	-0.90%
2024-12-04	0	17.80	17.80	17.82	17.38	18.10	165,570,973	2,957,609,924	17.863	16.56	16.56	16.57	16.17	16.84	178,007,940	16.615	2.30%
2024-12-03	0	17.40	17.40	17.42	16.92	17.42	88,110,302	1,516,525,521	17.212	16.18	16.18	16.20	15.74	16.20	94,728,762	16.009	1.99%
2024-12-02	0	17.06	17.04	17.06	16.86	17.18	78,103,206	1,326,338,377	16.982	15.87	15.85	15.87	15.68	15.98	83,969,977	15.795	-0.23%
2024-11-29	0	17.10	17.08	17.10	16.98	17.20	56,177,066	959,697,529	17.083	15.91	15.89	15.91	15.79	16.00	60,396,841	15.890	0.35%
2024-11-28	0	17.04	17.02	17.04	17.02	17.20	56,324,630	962,792,362	17.094	15.85	15.83	15.85	15.83	16.00	60,555,490	15.899	-1.27%
2024-11-27	0	17.26	17.26	17.28	17.00	17.30	54,374,757	934,551,770	17.187	16.05	16.05	16.07	15.81	16.09	58,459,151	15.986	0.82%
2024-11-26	0	17.12	17.10	17.12	17.00	17.26	78,595,543	1,345,370,477	17.118	15.92	15.91	15.92	15.81	16.05	84,499,296	15.922	-1.15%
2024-11-25	0	17.32	17.32	17.34	17.16	17.64	115,557,455	2,017,473,186	17.459	16.11	16.11	16.13	15.96	16.41	124,237,625	16.239	1.52%
2024-11-22	0	17.06	17.04	17.06	17.02	17.48	100,858,595	1,736,785,819	17.220	15.87	15.85	15.87	15.83	16.26	108,434,651	16.017	-0.58%
2024-11-21	0	17.16	17.16	17.20	17.02	17.32	83,700,099	1,440,977,623	17.216	15.96	15.96	16.00	15.83	16.11	89,987,284	16.013	0.35%
2024-11-20	0	17.10	17.08	17.10	16.98	17.32	69,511,606	1,187,612,569	17.085	15.91	15.89	15.91	15.79	16.11	74,733,014	15.891	-0.35%
2024-11-19	0	17.16	17.16	17.18	17.02	17.48	80,823,570	1,388,767,872	17.183	15.96	15.96	15.98	15.83	16.26	86,894,683	15.982	0.70%
2024-11-18	0	17.04	17.02	17.04	16.76	17.44	113,520,063	1,943,984,271	17.125	15.85	15.83	15.85	15.59	16.22	122,047,193	15.928	1.31%
2024-11-15	0	16.82	16.82	16.84	16.74	17.06	82,670,186	1,396,747,138	16.895	15.64	15.64	15.66	15.57	15.87	88,880,009	15.715	0.48%
2024-11-14	0	16.74	16.74	16.76	16.70	17.06	92,144,894	1,549,934,167	16.821	15.57	15.57	15.59	15.53	15.87	99,066,415	15.645	-1.65%
2024-11-13	0	17.02	17.02	17.04	16.88	17.26	97,121,707	1,659,401,968	17.086	15.83	15.83	15.85	15.70	16.05	104,417,065	15.892	0.47%
2024-11-12	0	16.94	16.94	16.96	16.76	17.22	174,028,480	2,953,683,706	16.972	15.76	15.76	15.78	15.59	16.02	187,100,738	15.787	-2.08%
2024-11-11	0	17.30	17.30	17.32	17.06	17.74	209,455,503	3,622,064,436	17.293	16.09	16.09	16.11	15.87	16.50	225,188,884	16.085	-2.59%
2024-11-08	0	17.76	17.76	17.78	17.56	18.16	146,858,658	2,614,835,264	17.805	16.52	16.52	16.54	16.33	16.89	157,890,038	16.561	-1.55%
2024-11-07	0	18.04	18.02	18.04	17.94	18.24	107,312,410	1,939,610,807	18.074	16.78	16.76	16.78	16.69	16.97	115,373,249	16.812	0.56%
2024-11-06	0	17.94	17.92	17.94	17.80	18.28	155,668,946	2,804,437,448	18.015	16.69	16.67	16.69	16.56	17.00	167,362,116	16.757	-2.50%
2024-11-05	0	18.40	18.38	18.40	18.08	18.42	85,843,608	1,572,181,491	18.314	17.11	17.10	17.11	16.82	17.13	92,291,804	17.035	1.55%
2024-11-04	0	18.12	18.12	18.14	18.04	18.56	100,373,270	1,825,780,697	18.190	16.85	16.85	16.87	16.78	17.26	107,912,871	16.919	-1.41%
2024-11-01	0	18.38	18.38	18.40	18.30	18.58	72,668,550	1,339,513,867	18.433	17.10	17.10	17.11	17.02	17.28	78,127,094	17.145	1.10%
2024-10-31	0	18.18	18.16	18.18	17.98	18.30	85,043,796	1,541,206,366	18.123	16.91	16.89	16.91	16.72	17.02	91,431,914	16.856	0.89%
2024-10-30	0	18.02	18.02	18.04	17.82	18.42	173,087,171	3,118,079,494	18.015	16.76	16.76	16.78	16.57	17.13	186,088,722	16.756	-2.17%
2024-10-29	0	18.42	18.42	18.44	18.30	18.84	142,015,994	2,623,339,535	18.472	17.13	17.13	17.15	17.02	17.52	152,683,614	17.182	-1.50%
2024-10-28	0	18.70	18.70	18.72	18.34	18.82	90,261,072	1,682,329,251	18.638	17.39	17.39	17.41	17.06	17.51	97,041,089	17.336	-1.16%
2024-10-25	0	18.92	18.90	18.92	18.78	19.32	74,119,647	1,409,367,841	19.015	17.60	17.58	17.60	17.47	17.97	79,687,191	17.686	-0.73%
2024-10-24	0	19.06	19.06	19.10	18.42	19.18	94,102,230	1,782,116,255	18.938	17.73	17.73	17.77	17.13	17.84	101,170,778	17.615	1.17%
2024-10-23	0	18.84	18.84	18.86	18.76	19.04	91,912,849	1,736,688,310	18.895	17.52	17.52	17.54	17.45	17.71	98,816,940	17.575	0.43%
2024-10-22	0	18.76	18.76	18.78	18.70	19.04	81,224,142	1,531,505,901	18.855	17.45	17.45	17.47	17.39	17.71	87,325,344	17.538	0.00%
2024-10-21	0	18.76	18.74	18.76	18.60	19.06	126,639,860	2,385,218,333	18.835	17.45	17.43	17.45	17.30	17.73	136,152,492	17.519	-1.37%
2024-10-18	0	19.02	19.02	19.04	18.88	19.28	129,556,556	2,465,230,302	19.028	17.69	17.69	17.71	17.56	17.93	139,288,278	17.699	-0.11%
2024-10-17	0	19.04	19.02	19.04	18.94	19.66	93,219,126	1,796,436,579	19.271	17.71	17.69	17.71	17.62	18.29	100,221,339	17.925	-0.31%
2024-10-16	0	19.10	19.10	19.14	19.00	19.36	99,183,511	1,902,576,008	19.182	17.77	17.77	17.80	17.67	18.01	106,633,742	17.842	-1.04%
2024-10-15	0	19.30	19.28	19.30	19.12	19.88	135,272,800	2,640,125,626	19.517	17.95	17.93	17.95	17.78	18.49	145,433,901	18.153	-4.22%
2024-10-14	0	20.15	20.15	20.20	20.05	20.65	137,229,030	2,789,244,998	20.325	18.74	18.74	18.79	18.65	19.21	147,537,074	18.905	0.25%
2024-10-10	0	20.10	20.10	20.15	19.52	20.85	206,552,960	4,173,986,702	20.208	18.70	18.70	18.74	18.16	19.39	222,068,315	18.796	4.15%
2024-10-09	0	19.30	19.28	19.30	19.16	20.10	199,722,725	3,915,828,395	19.606	17.95	17.93	17.95	17.82	18.70	214,725,022	18.236	-5.16%
2024-10-08	0	20.35	20.35	20.40	20.20	22.20	353,887,489	7,387,262,275	20.875	18.93	18.93	18.97	18.79	20.65	380,469,969	19.416	-7.71%
2024-10-07	0	22.05	22.00	22.05	21.20	22.25	90,368,789	1,967,714,281	21.774	20.51	20.46	20.51	19.72	20.70	97,156,897	20.253	2.32%
2024-10-04	0	21.55	21.50	21.55	21.10	21.70	93,652,313	2,009,874,942	21.461	20.04	20.00	20.04	19.63	20.18	100,687,065	19.962	3.11%
2024-10-03	0	20.90	20.85	20.90	20.15	21.00	99,033,030	2,041,904,507	20.618	19.44	19.39	19.44	18.74	19.53	106,471,958	19.178	2.45%
2024-10-02	0	20.40	20.40	20.45	19.62	20.60	178,880,465	3,629,473,359	20.290	18.97	18.97	19.02	18.25	19.16	192,317,183	18.872	5.05%
2024-09-30	0	19.42	19.40	19.42	18.76	19.54	316,965,798	6,084,294,931	19.195	18.06	18.04	18.06	17.45	18.17	340,774,882	17.854	4.52%
2024-09-27	0	18.58	18.56	18.58	17.54	18.70	379,095,541	6,905,428,989	18.216	17.28	17.26	17.28	16.31	17.39	407,571,539	16.943	0.98%
2024-09-26	0	18.40	18.38	18.40	18.30	19.76	455,750,772	8,537,618,716	18.733	17.11	17.10	17.11	17.02	18.38	489,984,776	17.424	-6.50%
2024-09-25	0	19.68	19.68	19.70	19.56	20.65	153,824,831	3,076,721,081	20.001	18.31	18.31	18.32	18.19	19.21	165,379,479	18.604	-0.40%
2024-09-24	0	19.76	19.74	19.76	19.16	19.90	138,176,442	2,705,432,328	19.580	18.38	18.36	18.38	17.82	18.51	148,555,652	18.212	4.11%
2024-09-23	0	18.98	18.96	18.98	18.90	19.28	76,073,013	1,453,761,967	19.110	17.65	17.64	17.65	17.58	17.93	81,787,285	17.775	0.42%
2024-09-20	0	18.90	18.90	18.94	18.86	19.40	94,133,374	1,797,860,150	19.099	17.58	17.58	17.62	17.54	18.04	101,204,261	17.765	0.53%
2024-09-19	0	18.80	18.78	18.80	18.32	18.88	125,938,648	2,350,809,565	18.666	17.49	17.47	17.49	17.04	17.56	135,398,608	17.362	0.11%
2024-09-17	0	18.78	18.76	18.78	18.54	18.92	35,350,031	663,965,937	18.783	17.47	17.45	17.47	17.24	17.60	38,005,371	17.470	1.95%
2024-09-16	0	18.42	18.42	18.44	18.14	18.50	20,440,956	375,981,804	18.394	17.13	17.13	17.15	16.87	17.21	21,976,391	17.108	-0.32%
2024-09-13	0	18.48	18.48	18.50	18.30	18.72	78,299,262	1,450,546,447	18.526	17.19	17.19	17.21	17.02	17.41	84,180,760	17.231	1.76%
2024-09-12	0	18.16	18.16	18.18	17.80	18.30	97,405,548	1,759,394,795	18.063	16.89	16.89	16.91	16.56	17.02	104,722,227	16.801	1.00%
2024-09-11	0	18.72	18.72	18.74	18.00	18.72	239,802,002	4,396,359,585	18.333	16.72	16.72	16.74	16.08	16.72	268,425,725	16.378	-2.30%
2024-09-10	0	19.16	19.14	19.16	18.86	19.36	102,490,404	1,961,736,722	19.141	17.12	17.10	17.12	16.85	17.30	114,724,067	17.100	0.42%
2024-09-09	0	19.08	19.08	19.10	18.78	19.44	206,256,784	3,913,629,310	18.975	17.05	17.05	17.06	16.78	17.37	230,876,416	16.951	-3.83%
2024-09-05	0	19.84	19.82	19.84	19.62	20.10	96,439,474	1,910,597,545	19.811	17.72	17.71	17.72	17.53	17.96	107,950,874	17.699	-0.30%
2024-09-04	0	19.90	19.88	19.90	19.84	20.45	176,587,092	3,546,998,883	20.086	17.78	17.76	17.78	17.72	18.27	197,665,231	17.944	-6.35%
2024-09-03	0	21.25	21.20	21.25	20.90	21.35	55,643,919	1,176,193,698	21.138	18.98	18.94	18.98	18.67	19.07	62,285,799	18.884	0.47%
2024-09-02	0	21.15	21.15	21.20	20.90	21.30	63,064,626	1,333,784,369	21.149	18.89	18.89	18.94	18.67	19.03	70,592,271	18.894	-1.86%
2024-08-30	0	21.55	21.55	21.60	21.15	21.80	70,864,018	1,526,385,631	21.540	19.25	19.25	19.30	18.89	19.48	79,322,630	19.243	1.65%
2024-08-29	0	21.20	21.15	21.20	20.85	21.60	91,798,782	1,943,636,220	21.173	18.94	18.89	18.94	18.63	19.30	102,756,251	18.915	-0.47%
2024-08-28	0	21.30	21.25	21.30	21.15	21.50	48,648,549	1,035,819,162	21.292	19.03	18.98	19.03	18.89	19.21	54,455,434	19.021	-0.47%
2024-08-27	0	21.40	21.40	21.45	20.90	21.55	93,091,495	1,979,635,421	21.265	19.12	19.12	19.16	18.67	19.25	104,203,267	18.998	3.38%
2024-08-26	0	20.70	20.70	20.75	20.70	21.15	78,327,169	1,639,032,985	20.925	18.49	18.49	18.54	18.49	18.89	87,676,612	18.694	1.22%
2024-08-23	0	20.45	20.40	20.45	20.20	20.55	32,999,258	673,232,472	20.401	18.27	18.22	18.27	18.05	18.36	36,938,181	18.226	0.99%
2024-08-22	0	20.25	20.20	20.25	19.92	20.25	62,219,995	1,248,627,265	20.068	18.09	18.05	18.09	17.80	18.09	69,646,822	17.928	-0.49%
2024-08-21	0	20.35	20.30	20.35	19.82	20.45	55,527,586	1,119,268,894	20.157	18.18	18.14	18.18	17.71	18.27	62,155,580	18.008	0.99%
2024-08-20	0	20.15	20.15	20.20	19.98	20.50	64,786,613	1,306,182,217	20.161	18.00	18.00	18.05	17.85	18.31	72,519,801	18.011	-1.95%
2024-08-19	0	20.55	20.50	20.55	20.30	20.75	64,493,333	1,324,049,270	20.530	18.36	18.31	18.36	18.14	18.54	72,191,514	18.341	-0.24%
2024-08-16	0	20.60	20.60	20.65	20.10	20.70	76,395,226	1,567,746,078	20.522	18.40	18.40	18.45	17.96	18.49	85,514,065	18.333	3.41%
2024-08-15	0	19.92	19.90	19.92	19.84	20.15	46,437,660	925,604,029	19.932	17.80	17.78	17.80	17.72	18.00	51,980,644	17.807	-0.30%
2024-08-14	0	19.98	19.98	20.00	19.90	20.15	41,663,326	832,929,113	19.992	17.85	17.85	17.87	17.78	18.00	46,636,427	17.860	-0.35%
2024-08-13	0	20.05	20.00	20.05	19.96	20.40	60,727,878	1,223,085,600	20.140	17.91	17.87	17.91	17.83	18.22	67,976,600	17.993	1.57%
2024-08-12	0	19.74	19.74	19.76	19.62	20.25	52,881,997	1,049,029,360	19.837	17.64	17.64	17.65	17.53	18.09	59,194,203	17.722	-0.80%
2024-08-09	0	19.90	19.90	19.92	19.74	20.40	102,340,443	2,050,275,254	20.034	17.78	17.78	17.80	17.64	18.22	114,556,206	17.898	1.32%
2024-08-08	0	19.64	19.60	19.64	19.22	19.68	80,445,093	1,569,499,300	19.510	17.55	17.51	17.55	17.17	17.58	90,047,340	17.430	2.08%
2024-08-07	0	19.24	19.22	19.24	18.72	19.58	69,955,606	1,345,149,433	19.229	17.19	17.17	17.19	16.72	17.49	78,305,786	17.178	2.01%
2024-08-06	0	18.86	18.86	18.88	18.70	19.72	121,937,960	2,330,330,565	19.111	16.85	16.85	16.87	16.71	17.62	136,492,961	17.073	-1.26%
2024-08-05	0	19.10	19.10	19.12	18.72	19.88	266,986,598	5,119,778,968	19.176	17.06	17.06	17.08	16.72	17.76	298,855,183	17.131	-6.37%
2024-08-02	0	20.40	20.35	20.40	20.00	20.40	107,681,965	2,177,814,787	20.225	18.22	18.18	18.22	17.87	18.22	120,535,314	18.068	-2.39%
2024-08-01	0	20.90	20.85	20.90	20.50	21.20	105,846,403	2,203,496,013	20.818	18.67	18.63	18.67	18.31	18.94	118,480,652	18.598	1.95%
2024-07-31	0	20.50	20.50	20.55	19.64	20.55	91,746,632	1,857,637,465	20.247	18.31	18.31	18.36	17.55	18.36	102,697,876	18.088	2.91%
2024-07-30	0	19.92	19.90	19.92	19.74	20.40	139,683,861	2,783,119,867	19.924	17.80	17.78	17.80	17.64	18.22	156,357,084	17.800	-3.30%
2024-07-29	0	20.60	20.60	20.65	19.92	20.90	102,631,064	2,106,334,596	20.523	18.40	18.40	18.45	17.80	18.67	114,881,517	18.335	3.52%
2024-07-26	0	19.90	19.90	19.92	19.74	20.50	96,014,049	1,923,560,132	20.034	17.78	17.78	17.80	17.64	18.31	107,474,669	17.898	0.51%
2024-07-25	0	19.80	19.78	19.80	19.68	20.70	131,905,090	2,635,371,053	19.979	17.69	17.67	17.69	17.58	18.49	147,649,808	17.849	-3.88%
2024-07-24	0	20.60	20.60	20.65	20.15	20.85	82,264,004	1,694,902,948	20.603	18.40	18.40	18.45	18.00	18.63	92,083,364	18.406	1.23%
2024-07-23	0	20.35	20.35	20.40	20.25	20.85	102,438,928	2,103,379,227	20.533	18.18	18.18	18.22	18.09	18.63	114,666,447	18.343	-0.49%
2024-07-22	0	20.45	20.40	20.45	19.90	20.80	166,099,279	3,358,074,754	20.217	18.27	18.22	18.27	17.78	18.58	185,925,551	18.061	-0.24%
2024-07-19	0	20.50	20.45	20.50	20.30	21.40	199,162,522	4,102,312,984	20.598	18.31	18.27	18.31	18.14	19.12	222,935,355	18.401	-4.87%
2024-07-18	0	21.55	21.55	21.60	21.10	21.80	115,026,272	2,472,730,868	21.497	19.25	19.25	19.30	18.85	19.48	128,756,266	19.205	1.89%
2024-07-17	0	21.15	21.10	21.15	20.70	22.40	242,663,931	5,148,709,022	21.217	18.89	18.85	18.89	18.49	20.01	271,629,265	18.955	-5.16%
2024-07-16	0	22.30	22.30	22.35	22.30	22.90	62,739,922	1,413,055,124	22.522	19.92	19.92	19.97	19.92	20.46	70,228,809	20.121	-0.89%
2024-07-15	0	22.50	22.50	22.55	22.40	23.10	65,665,859	1,488,519,066	22.668	20.10	20.10	20.15	20.01	20.64	73,503,998	20.251	-1.53%
2024-07-12	0	22.85	22.80	22.85	22.50	23.05	56,447,198	1,285,317,552	22.770	20.41	20.37	20.41	20.10	20.59	63,184,961	20.342	1.11%
2024-07-11	0	22.60	22.55	22.60	22.15	22.70	63,462,728	1,420,812,904	22.388	20.19	20.15	20.19	19.79	20.28	71,037,892	20.001	2.03%
2024-07-10	0	22.15	22.10	22.15	22.00	23.00	120,267,510	2,695,264,644	22.411	19.79	19.74	19.79	19.65	20.55	134,623,120	20.021	-3.49%
2024-07-09	0	22.95	22.95	23.00	22.80	23.20	63,223,494	1,452,918,401	22.981	20.50	20.50	20.55	20.37	20.73	70,770,102	20.530	-0.86%
2024-07-08	0	23.15	23.10	23.15	22.90	23.40	51,745,576	1,198,544,022	23.162	20.68	20.64	20.68	20.46	20.90	57,922,134	20.692	-0.43%
2024-07-05	0	23.25	23.25	23.30	22.90	23.65	69,117,072	1,608,574,398	23.273	20.77	20.77	20.82	20.46	21.13	77,367,161	20.791	-0.64%
2024-07-04	0	23.40	23.40	23.45	22.95	23.55	63,531,266	1,476,052,115	23.233	20.90	20.90	20.95	20.50	21.04	71,114,611	20.756	0.00%
2024-07-03	0	23.40	23.40	23.45	23.20	23.90	68,005,840	1,597,677,208	23.493	20.90	20.90	20.95	20.73	21.35	76,123,288	20.988	0.00%
2024-07-02	0	23.40	23.40	23.45	22.90	23.55	98,584,548	2,294,904,575	23.279	20.90	20.90	20.95	20.46	21.04	110,351,993	20.796	4.46%
2024-06-28	0	22.40	22.40	22.45	21.75	22.65	92,792,080	2,075,401,266	22.366	20.01	20.01	20.06	19.43	20.23	103,868,113	19.981	2.99%
2024-06-27	0	21.75	21.75	21.80	21.65	22.50	92,841,751	2,044,975,934	22.026	19.43	19.43	19.48	19.34	20.10	103,923,713	19.678	-3.55%
2024-06-26	0	22.55	22.55	22.60	22.20	22.75	59,717,334	1,344,551,441	22.515	20.15	20.15	20.19	19.83	20.32	66,845,433	20.114	-0.66%
2024-06-25	0	22.70	22.70	22.75	22.45	22.95	77,789,691	1,765,505,718	22.696	20.28	20.28	20.32	20.06	20.50	87,074,979	20.276	0.67%
2024-06-24	0	22.55	22.50	22.55	22.10	23.25	98,532,556	2,224,514,756	22.576	20.15	20.10	20.15	19.74	20.77	110,293,795	20.169	-0.88%
2024-06-21	0	22.75	22.75	22.80	22.40	23.35	107,259,398	2,447,788,849	22.821	20.32	20.32	20.37	20.01	20.86	120,062,307	20.388	-3.19%
2024-06-20	0	23.50	23.45	23.50	22.65	23.60	124,025,009	2,892,592,497	23.323	20.99	20.95	20.99	20.23	21.08	138,829,129	20.836	3.52%
2024-06-19	0	22.70	22.65	22.70	21.60	22.75	121,173,091	2,695,386,562	22.244	20.28	20.23	20.28	19.30	20.32	135,636,794	19.872	5.83%
2024-06-18	0	21.45	21.45	21.50	21.15	21.60	55,711,808	1,192,667,886	21.408	19.16	19.16	19.21	18.89	19.30	62,361,792	19.125	1.66%
2024-06-17	0	21.10	21.10	21.15	21.10	21.60	62,367,024	1,327,189,030	21.280	18.85	18.85	18.89	18.85	19.30	69,811,401	19.011	-0.94%
2024-06-14	0	21.30	21.30	21.35	20.90	21.75	74,770,386	1,597,545,560	21.366	19.03	19.03	19.07	18.67	19.43	83,695,277	19.088	-0.47%
2024-06-13	0	21.40	21.40	21.45	21.20	21.75	87,097,765	1,868,675,186	21.455	19.12	19.12	19.16	18.94	19.43	97,494,102	19.167	1.23%
2024-06-12	0	21.80	21.75	21.80	21.20	21.90	137,862,229	2,981,173,245	21.624	18.89	18.84	18.89	18.37	18.97	159,135,890	18.734	2.35%
2024-06-11	0	21.30	21.30	21.35	20.85	21.60	120,266,858	2,553,479,867	21.232	18.45	18.45	18.50	18.06	18.71	138,825,359	18.393	0.24%
2024-06-07	0	21.25	21.20	21.25	21.00	21.65	61,362,771	1,303,873,234	21.249	18.41	18.37	18.41	18.19	18.76	70,831,723	18.408	0.71%
2024-06-06	0	21.10	21.10	21.15	20.50	21.35	91,173,492	1,909,206,798	20.940	18.28	18.28	18.32	17.76	18.50	105,242,566	18.141	3.94%
2024-06-05	0	20.30	20.25	20.30	20.15	20.60	127,717,595	2,599,196,409	20.351	17.59	17.54	17.59	17.46	17.85	147,425,827	17.631	-1.69%
2024-06-04	0	20.65	20.65	20.70	20.10	20.95	184,816,170	3,809,313,243	20.611	17.89	17.89	17.93	17.41	18.15	213,335,341	17.856	-1.90%
2024-06-03	0	21.05	21.05	21.10	20.75	21.75	125,046,760	2,657,186,516	21.250	18.24	18.24	18.28	17.98	18.84	144,342,853	18.409	0.72%
2024-05-31	0	20.90	20.85	20.90	20.25	21.10	73,855,895	1,539,133,734	20.840	18.11	18.06	18.11	17.54	18.28	85,252,673	18.054	2.20%
2024-05-30	0	20.45	20.45	20.50	20.25	21.00	79,833,378	1,647,278,760	20.634	17.72	17.72	17.76	17.54	18.19	92,152,548	17.876	-2.39%
2024-05-29	0	20.95	20.95	21.05	20.60	21.15	89,948,082	1,885,944,566	20.967	18.15	18.15	18.24	17.85	18.32	103,828,062	18.164	1.70%
2024-05-28	0	20.60	20.60	20.65	20.50	21.00	82,572,521	1,716,191,016	20.784	17.85	17.85	17.89	17.76	18.19	95,314,371	18.006	0.73%
2024-05-27	0	20.45	20.45	20.50	19.68	20.60	129,020,371	2,606,355,804	20.201	17.72	17.72	17.76	17.05	17.85	148,929,636	17.501	4.23%
2024-05-24	0	19.62	19.62	19.64	19.20	19.76	137,768,507	2,690,743,860	19.531	17.00	17.00	17.01	16.63	17.12	159,027,706	16.920	2.29%
2024-05-23	0	19.18	19.18	19.22	18.88	19.36	136,697,943	2,616,433,784	19.140	16.62	16.62	16.65	16.36	16.77	157,791,942	16.582	0.74%
2024-05-22	0	19.04	19.04	19.06	18.96	19.36	111,667,265	2,142,562,923	19.187	16.49	16.49	16.51	16.43	16.77	128,898,754	16.622	-0.94%
2024-05-21	0	19.22	19.22	19.24	19.14	19.80	120,154,422	2,327,597,913	19.372	16.65	16.65	16.67	16.58	17.15	138,695,573	16.782	-2.24%
2024-05-20	0	19.66	19.66	19.68	19.36	19.92	159,874,016	3,148,991,837	19.697	17.03	17.03	17.05	16.77	17.26	184,544,338	17.064	1.55%
2024-05-17	0	19.36	19.34	19.36	19.18	19.58	124,930,097	2,419,651,590	19.368	16.77	16.75	16.77	16.62	16.96	144,208,187	16.779	0.21%
2024-05-16	0	19.32	19.30	19.32	19.20	19.68	144,789,295	2,795,264,374	19.306	16.74	16.72	16.74	16.63	17.05	167,131,879	16.725	-1.13%
2024-05-14	0	19.54	19.54	19.56	19.50	20.10	123,682,174	2,436,939,021	19.703	16.93	16.93	16.95	16.89	17.41	142,767,696	17.069	-2.30%
2024-05-13	0	20.00	19.98	20.00	19.88	20.60	125,383,251	2,513,092,401	20.043	17.33	17.31	17.33	17.22	17.85	144,731,268	17.364	-2.44%
2024-05-10	0	20.50	20.45	20.50	20.10	20.65	212,510,891	4,340,151,711	20.423	17.76	17.72	17.76	17.41	17.89	245,303,663	17.693	2.91%
2024-05-09	0	19.92	19.90	19.92	19.84	20.15	75,343,868	1,504,763,948	19.972	17.26	17.24	17.26	17.19	17.46	86,970,257	17.302	0.50%
2024-05-08	0	19.82	19.82	19.86	19.80	20.25	80,812,720	1,618,835,268	20.032	17.17	17.17	17.21	17.15	17.54	93,283,013	17.354	0.00%
2024-05-07	0	19.82	19.80	19.82	19.72	20.05	46,359,318	920,610,175	19.858	17.17	17.15	17.17	17.08	17.37	53,513,072	17.203	0.51%
2024-05-06	0	19.72	19.70	19.72	19.56	20.15	177,141,129	3,500,940,512	19.764	17.08	17.07	17.08	16.95	17.46	204,475,957	17.122	-2.86%
2024-05-03	0	20.30	20.25	20.30	20.10	20.60	34,579,606	703,906,669	20.356	17.59	17.54	17.59	17.41	17.85	39,915,620	17.635	0.50%
2024-05-02	0	20.20	20.15	20.20	19.84	20.45	51,199,509	1,029,913,690	20.116	17.50	17.46	17.50	17.19	17.72	59,100,157	17.427	-0.49%
2024-04-30	0	20.30	20.25	20.30	19.66	20.75	138,122,063	2,818,268,418	20.404	17.59	17.54	17.59	17.03	17.98	159,435,819	17.677	2.73%
2024-04-29	0	19.76	19.76	19.78	19.60	19.94	91,952,120	1,816,871,174	19.759	17.12	17.12	17.14	16.98	17.27	106,141,345	17.117	0.41%
2024-04-26	0	19.68	19.68	19.70	19.54	20.20	181,912,762	3,614,928,749	19.872	17.05	17.05	17.07	16.93	17.50	209,983,906	17.215	3.58%
2024-04-25	0	19.00	18.98	19.00	18.58	19.12	59,921,808	1,132,993,029	18.908	16.46	16.44	16.46	16.10	16.56	69,168,403	16.380	1.50%
2024-04-24	0	18.72	18.70	18.72	18.54	18.80	55,063,967	1,028,016,613	18.669	16.22	16.20	16.22	16.06	16.29	63,560,944	16.174	1.63%
2024-04-23	0	18.42	18.42	18.44	17.96	18.58	84,301,830	1,542,685,248	18.300	15.96	15.96	15.97	15.56	16.10	97,310,531	15.853	1.43%
2024-04-22	0	18.16	18.16	18.18	18.02	18.94	105,172,961	1,936,466,221	18.412	15.73	15.73	15.75	15.61	16.41	121,402,308	15.951	-2.47%
2024-04-19	0	18.62	18.62	18.64	18.52	19.10	111,513,243	2,098,009,421	18.814	16.13	16.13	16.15	16.04	16.55	128,720,965	16.299	1.20%
2024-04-18	0	18.40	18.40	18.42	18.36	18.80	98,918,975	1,834,442,571	18.545	15.94	15.94	15.96	15.91	16.29	114,183,263	16.066	-2.23%
2024-04-17	0	18.82	18.82	18.86	18.74	19.16	73,149,985	1,381,380,132	18.884	16.30	16.30	16.34	16.23	16.60	84,437,834	16.360	-0.95%
2024-04-16	0	19.00	18.98	19.00	18.96	19.50	66,426,411	1,273,215,252	19.167	16.46	16.44	16.46	16.43	16.89	76,676,738	16.605	-1.96%
2024-04-15	0	19.38	19.36	19.38	18.90	19.50	65,831,558	1,271,480,164	19.314	16.79	16.77	16.79	16.37	16.89	75,990,093	16.732	1.47%
2024-04-12	0	19.10	19.10	19.12	19.00	19.42	73,309,413	1,401,889,415	19.123	16.55	16.55	16.56	16.46	16.82	84,621,863	16.567	-1.34%
2024-04-11	0	19.36	19.36	19.38	18.90	19.64	81,419,371	1,577,632,615	19.377	16.77	16.77	16.79	16.37	17.01	93,983,277	16.786	1.04%
2024-04-10	0	19.16	19.14	19.16	18.62	19.34	84,264,578	1,608,134,591	19.084	16.60	16.58	16.60	16.13	16.75	97,267,531	16.533	1.59%
2024-04-09	0	18.86	18.84	18.86	18.82	19.36	57,020,795	1,083,096,203	18.995	16.34	16.32	16.34	16.30	16.77	65,819,732	16.455	-1.36%
2024-04-08	0	19.12	19.10	19.12	18.96	19.78	104,773,900	2,030,800,524	19.383	16.56	16.55	16.56	16.43	17.14	120,941,667	16.792	-0.93%
2024-04-05	0	19.30	19.28	19.30	18.86	19.40	24,463,168	468,242,854	19.141	16.72	16.70	16.72	16.34	16.81	28,238,104	16.582	0.84%
2024-04-03	0	19.14	19.12	19.14	18.98	19.54	77,922,947	1,501,220,222	19.265	16.58	16.56	16.58	16.44	16.93	89,947,316	16.690	-0.10%
2024-04-02	0	19.16	19.16	19.18	18.40	19.18	136,460,285	2,579,229,105	18.901	16.60	16.60	16.62	15.94	16.62	157,517,611	16.374	5.74%
2024-03-28	0	18.12	18.12	18.14	17.50	18.30	69,413,138	1,248,855,409	17.992	15.70	15.70	15.72	15.16	15.85	80,124,350	15.586	2.95%
2024-03-27	0	17.60	17.60	17.62	17.44	17.96	76,985,115	1,362,843,585	17.703	15.25	15.25	15.26	15.11	15.56	88,864,766	15.336	-2.00%
2024-03-26	0	17.96	17.94	17.96	17.56	18.46	68,300,872	1,224,396,652	17.927	15.56	15.54	15.56	15.21	15.99	78,840,449	15.530	-0.33%
2024-03-25	0	18.02	18.00	18.02	17.92	18.20	69,906,804	1,264,197,372	18.084	15.61	15.59	15.61	15.52	15.77	80,694,194	15.667	1.69%
2024-03-22	0	17.72	17.72	17.78	17.12	17.88	236,201,897	4,156,945,446	17.599	15.35	15.35	15.40	14.83	15.49	272,650,452	15.246	-2.74%
2024-03-21	0	18.22	18.22	18.24	17.98	18.50	81,779,312	1,493,999,308	18.269	15.78	15.78	15.80	15.58	16.03	94,398,761	15.826	0.77%
2024-03-20	0	18.08	18.08	18.10	17.62	18.18	78,932,911	1,422,599,191	18.023	15.66	15.66	15.68	15.26	15.75	91,113,129	15.614	2.03%
2024-03-19	0	17.72	17.72	17.76	17.58	18.10	76,966,683	1,376,710,277	17.887	15.35	15.35	15.39	15.23	15.68	88,843,490	15.496	1.49%
2024-03-18	0	17.46	17.46	17.48	17.32	17.72	61,726,115	1,080,986,036	17.513	15.13	15.13	15.14	15.00	15.35	71,251,135	15.171	-0.11%
2024-03-15	0	17.48	17.48	17.50	17.26	18.02	96,733,537	1,693,412,252	17.506	15.14	15.14	15.16	14.95	15.61	111,660,588	15.166	-1.35%
2024-03-14	0	17.72	17.72	17.74	17.58	18.12	113,113,268	2,020,419,759	17.862	15.35	15.35	15.37	15.23	15.70	130,567,892	15.474	0.80%
2024-03-13	0	17.58	17.58	17.60	17.08	17.82	110,255,448	1,932,721,831	17.529	15.23	15.23	15.25	14.80	15.44	127,269,078	15.186	1.15%
2024-03-12	0	17.38	17.36	17.38	16.96	17.50	154,061,219	2,654,587,893	17.231	15.06	15.04	15.06	14.69	15.16	177,834,563	14.927	0.35%
2024-03-11	0	17.32	17.32	17.34	17.32	18.08	129,260,348	2,269,903,303	17.561	15.00	15.00	15.02	15.00	15.66	149,206,644	15.213	-3.56%
2024-03-08	0	17.96	17.96	17.98	17.32	18.16	150,412,702	2,684,473,081	17.847	15.56	15.56	15.58	15.00	15.73	173,623,039	15.462	4.42%
2024-03-07	0	17.20	17.20	17.22	16.88	17.56	138,202,780	2,391,951,444	17.308	14.90	14.90	14.92	14.62	15.21	159,528,992	14.994	2.75%
2024-03-06	0	16.74	16.74	16.76	16.60	16.94	81,056,644	1,359,263,561	16.769	14.50	14.50	14.52	14.38	14.68	93,564,577	14.528	0.48%
2024-03-05	0	16.66	16.64	16.66	16.46	16.94	73,455,715	1,229,077,667	16.732	14.43	14.42	14.43	14.26	14.68	84,790,741	14.495	-0.24%
2024-03-04	0	16.70	16.68	16.70	16.40	16.80	132,193,532	2,196,492,564	16.616	14.47	14.45	14.47	14.21	14.55	152,592,451	14.395	3.34%
2024-03-01	0	16.16	16.16	16.18	16.06	16.36	95,070,009	1,538,642,852	16.184	14.00	14.00	14.02	13.91	14.17	109,740,359	14.021	0.50%
2024-02-29	0	16.08	16.08	16.10	16.06	16.62	101,737,093	1,653,921,935	16.257	13.93	13.93	13.95	13.91	14.40	117,436,247	14.084	-2.19%
2024-02-28	0	16.44	16.44	16.46	16.34	16.94	113,325,849	1,874,847,904	16.544	14.24	14.24	14.26	14.16	14.68	130,813,276	14.332	-2.03%
2024-02-27	0	16.78	16.78	16.80	16.58	17.04	142,542,335	2,404,607,378	16.869	14.54	14.54	14.55	14.36	14.76	164,538,188	14.614	-0.12%
2024-02-26	0	16.80	16.70	16.80	16.22	16.80	133,715,751	2,225,475,134	16.643	14.55	14.47	14.55	14.05	14.55	154,349,565	14.418	2.69%
2024-02-23	0	16.36	16.36	16.38	16.12	16.68	194,736,536	3,205,419,619	16.460	14.17	14.17	14.19	13.97	14.45	224,786,529	14.260	0.49%
2024-02-22	0	16.28	16.26	16.28	15.42	16.34	182,025,706	2,914,642,374	16.012	14.10	14.09	14.10	13.36	14.16	210,114,278	13.872	5.85%
2024-02-21	0	15.38	15.38	15.40	15.38	15.88	122,636,010	1,913,069,867	15.600	13.32	13.32	13.34	13.32	13.76	141,560,098	13.514	-1.28%
2024-02-20	0	15.58	15.58	15.60	15.14	15.70	131,816,035	2,050,737,893	15.558	13.50	13.50	13.51	13.12	13.60	152,156,702	13.478	3.32%
2024-02-19	0	15.08	15.08	15.10	14.66	15.28	117,306,483	1,770,977,491	15.097	13.06	13.06	13.08	12.70	13.24	135,408,166	13.079	3.15%
2024-02-16	0	14.62	14.62	14.64	14.60	14.82	30,691,410	451,118,229	14.699	12.67	12.67	12.68	12.65	12.84	35,427,433	12.734	0.55%
2024-02-15	0	14.54	14.54	14.56	14.38	14.58	10,008,313	145,030,554	14.491	12.60	12.60	12.61	12.46	12.63	11,552,706	12.554	0.14%
2024-02-14	0	14.52	14.52	14.58	14.30	14.68	16,665,151	242,473,887	14.550	12.58	12.58	12.63	12.39	12.72	19,236,767	12.605	0.28%
2024-02-09	0	14.48	14.48	14.50	14.32	14.70	15,431,776	223,241,768	14.466	12.54	12.54	12.56	12.41	12.73	17,813,069	12.532	-1.09%
2024-02-08	0	14.64	14.64	14.66	14.56	14.76	38,507,109	564,702,230	14.665	12.68	12.68	12.70	12.61	12.79	44,449,180	12.704	0.27%
2024-02-07	0	14.60	14.60	14.62	14.54	14.78	49,512,605	724,949,335	14.642	12.65	12.65	12.67	12.60	12.80	57,152,946	12.684	-0.68%
2024-02-06	0	14.70	14.70	14.72	14.36	14.76	50,346,461	735,039,002	14.600	12.73	12.73	12.75	12.44	12.79	58,115,475	12.648	2.23%
2024-02-05	0	14.38	14.38	14.40	14.20	14.56	50,202,339	724,370,542	14.429	12.46	12.46	12.47	12.30	12.61	57,949,113	12.500	0.00%
2024-02-02	0	14.38	14.36	14.40	14.28	14.68	58,270,880	843,727,940	14.479	12.46	12.44	12.47	12.37	12.72	67,262,719	12.544	0.42%
2024-02-01	0	14.32	14.32	14.36	14.02	14.54	100,513,439	1,436,221,791	14.289	12.41	12.41	12.44	12.15	12.60	116,023,770	12.379	-0.97%
2024-01-31	0	14.46	14.44	14.46	14.42	14.74	80,495,228	1,173,593,327	14.580	12.53	12.51	12.53	12.49	12.77	92,916,529	12.631	-0.28%
2024-01-30	0	14.50	14.50	14.52	14.44	14.80	68,380,761	1,000,236,487	14.627	12.56	12.56	12.58	12.51	12.82	78,932,666	12.672	-1.36%
2024-01-29	0	14.70	14.68	14.70	14.46	15.08	136,085,735	2,014,782,175	14.805	12.73	12.72	12.73	12.53	13.06	157,085,263	12.826	0.82%
2024-01-26	0	14.58	14.56	14.58	14.54	14.86	182,668,122	2,691,379,833	14.734	12.63	12.61	12.63	12.60	12.87	210,855,826	12.764	0.97%
2024-01-25	0	14.44	14.44	14.46	13.78	14.52	188,926,998	2,692,340,355	14.251	12.51	12.51	12.53	11.94	12.58	218,080,515	12.346	4.79%
2024-01-24	0	13.78	13.78	13.80	13.26	13.80	80,114,992	1,086,945,169	13.567	11.94	11.94	11.96	11.49	11.96	92,477,618	11.754	3.92%
2024-01-23	0	13.26	13.26	13.28	12.98	13.44	65,887,610	869,344,553	13.194	11.49	11.49	11.50	11.24	11.64	76,054,794	11.431	1.22%
2024-01-22	0	13.10	13.08	13.10	12.94	13.24	65,119,665	853,102,900	13.101	11.35	11.33	11.35	11.21	11.47	75,168,347	11.349	-0.76%
2024-01-19	0	13.20	13.20	13.22	13.08	13.38	51,660,076	684,255,170	13.245	11.44	11.44	11.45	11.33	11.59	59,631,795	11.475	-0.60%
2024-01-18	0	13.28	13.28	13.30	12.98	13.36	67,074,870	883,453,194	13.171	11.50	11.50	11.52	11.24	11.57	77,425,261	11.410	0.76%
2024-01-17	0	13.18	13.18	13.20	13.12	13.50	65,613,924	870,303,637	13.264	11.42	11.42	11.44	11.37	11.70	75,738,875	11.491	-2.37%
2024-01-16	0	13.50	13.48	13.50	13.38	13.66	58,542,646	791,596,047	13.522	11.70	11.68	11.70	11.59	11.83	67,576,421	11.714	-0.59%
2024-01-15	0	13.58	13.58	13.60	13.46	13.66	45,845,017	622,835,491	13.586	11.76	11.76	11.78	11.66	11.83	52,919,408	11.770	0.89%
2024-01-12	0	13.46	13.46	13.48	13.24	13.60	49,680,548	668,553,865	13.457	11.66	11.66	11.68	11.47	11.78	57,346,804	11.658	1.82%
2024-01-11	0	13.22	13.20	13.22	13.20	13.50	56,000,223	745,908,226	13.320	11.45	11.44	11.45	11.44	11.70	64,641,674	11.539	-1.05%
2024-01-10	0	13.36	13.36	13.38	13.36	13.74	52,416,221	708,417,966	13.515	11.57	11.57	11.59	11.57	11.90	60,504,621	11.708	-1.04%
2024-01-09	0	13.50	13.50	13.54	13.26	13.78	94,185,676	1,279,270,016	13.582	11.70	11.70	11.73	11.49	11.94	108,719,564	11.767	-1.32%
2024-01-08	0	13.68	13.68	13.70	13.50	13.90	122,265,818	1,674,189,347	13.693	11.85	11.85	11.87	11.70	12.04	141,132,781	11.863	0.74%
2024-01-05	0	13.58	13.58	13.60	13.24	13.66	87,380,726	1,187,600,297	13.591	11.76	11.76	11.78	11.47	11.83	100,864,535	11.774	1.65%
2024-01-04	0	13.36	13.36	13.38	13.08	13.42	101,359,770	1,349,219,976	13.311	11.57	11.57	11.59	11.33	11.63	117,000,699	11.532	2.77%
2024-01-03	0	13.00	13.00	13.04	13.00	13.18	66,451,059	869,032,541	13.078	11.26	11.26	11.30	11.26	11.42	76,705,190	11.330	-1.52%
2024-01-02	0	13.20	13.18	13.20	12.96	13.22	97,608,060	1,280,155,195	13.115	11.44	11.42	11.44	11.23	11.45	112,670,059	11.362	1.54%
2023-12-29	0	13.00	13.00	13.06	12.76	13.16	82,677,242	1,072,415,955	12.971	11.26	11.26	11.31	11.05	11.40	95,435,251	11.237	0.15%
2023-12-28	0	12.98	12.98	13.00	12.76	13.02	111,633,475	1,445,961,472	12.953	11.24	11.24	11.26	11.05	11.28	128,859,750	11.221	1.25%
2023-12-27	0	12.82	12.82	12.84	12.40	12.86	95,659,983	1,217,881,186	12.731	11.11	11.11	11.12	10.74	11.14	110,421,372	11.029	3.22%
2023-12-22	0	12.42	12.42	12.46	12.24	12.52	100,573,128	1,246,773,506	12.397	10.76	10.76	10.79	10.60	10.85	116,092,670	10.739	0.65%
2023-12-21	0	12.34	12.32	12.34	12.24	12.44	33,024,742	408,042,928	12.356	10.69	10.67	10.69	10.60	10.78	38,120,824	10.704	-0.80%
2023-12-20	0	12.44	12.44	12.46	12.40	12.56	42,366,294	528,256,879	12.469	10.78	10.78	10.79	10.74	10.88	48,903,880	10.802	0.65%
2023-12-19	0	12.36	12.34	12.36	12.28	12.46	51,293,604	634,518,289	12.370	10.71	10.69	10.71	10.64	10.79	59,208,772	10.717	0.82%
2023-12-18	0	12.26	12.26	12.30	12.14	12.32	54,201,882	664,913,441	12.267	10.62	10.62	10.66	10.52	10.67	62,565,830	10.627	0.00%
2023-12-15	0	12.26	12.24	12.26	12.04	12.36	120,609,856	1,475,490,294	12.234	10.62	10.60	10.62	10.43	10.71	139,221,286	10.598	2.34%
2023-12-14	0	11.98	11.98	12.00	11.88	12.20	115,519,873	1,384,224,285	11.983	10.38	10.38	10.40	10.29	10.57	133,345,862	10.381	-0.66%
2023-12-13	0	12.06	12.04	12.06	11.96	12.32	117,353,687	1,415,756,228	12.064	10.45	10.43	10.45	10.36	10.67	135,462,654	10.451	-2.90%
2023-12-12	0	12.42	12.42	12.44	12.32	12.56	59,554,304	740,855,252	12.440	10.76	10.76	10.78	10.67	10.88	68,744,189	10.777	0.32%
2023-12-11	0	12.38	12.38	12.40	12.38	12.62	49,132,510	612,170,451	12.460	10.73	10.73	10.74	10.73	10.93	56,714,198	10.794	-1.28%
2023-12-08	0	12.54	12.54	12.56	12.42	12.78	88,245,482	1,115,309,643	12.639	10.86	10.86	10.88	10.76	11.07	101,862,732	10.949	0.64%
2023-12-07	0	12.46	12.46	12.48	12.28	12.66	134,307,624	1,673,816,601	12.463	10.79	10.79	10.81	10.64	10.97	155,032,770	10.797	-2.66%
2023-12-06	0	12.80	12.80	12.84	12.76	12.96	64,054,785	822,218,998	12.836	11.09	11.09	11.12	11.05	11.23	73,939,144	11.120	-0.31%
2023-12-05	0	12.84	12.84	12.86	12.82	13.06	92,920,205	1,203,064,196	12.947	11.12	11.12	11.14	11.11	11.31	107,258,816	11.216	-0.16%
2023-12-04	0	12.86	12.86	12.90	12.86	13.12	77,723,550	1,009,665,844	12.990	11.14	11.14	11.18	11.14	11.37	89,717,150	11.254	0.31%
2023-12-01	0	12.82	12.82	12.94	12.82	13.10	100,272,098	1,299,206,841	12.957	11.11	11.11	11.21	11.11	11.35	115,745,188	11.225	-1.84%
2023-11-30	0	13.06	13.06	13.08	12.82	13.16	55,044,296	716,852,471	13.023	11.31	11.31	11.33	11.11	11.40	63,538,237	11.282	1.56%
2023-11-29	0	12.86	12.86	12.88	12.80	13.02	75,151,882	972,446,508	12.940	11.14	11.14	11.16	11.09	11.28	86,748,645	11.210	0.16%
2023-11-28	0	12.84	12.84	12.86	12.82	12.94	36,572,076	471,254,320	12.886	11.12	11.12	11.14	11.11	11.21	42,215,550	11.163	-0.62%
2023-11-27	0	12.92	12.92	12.94	12.78	13.06	68,155,850	880,688,906	12.922	11.19	11.19	11.21	11.07	11.31	78,673,049	11.194	0.47%
2023-11-24	0	12.86	12.86	12.90	12.78	13.08	53,510,963	692,364,955	12.939	11.14	11.14	11.18	11.07	11.33	61,768,294	11.209	-0.92%
2023-11-23	0	12.98	12.96	12.98	12.78	12.98	34,269,663	441,016,710	12.869	11.24	11.23	11.24	11.07	11.24	39,557,850	11.149	0.46%
2023-11-22	0	12.92	12.92	12.94	12.86	13.08	44,020,698	568,785,935	12.921	11.19	11.19	11.21	11.14	11.33	50,813,577	11.194	-0.15%
2023-11-21	0	12.94	12.92	12.94	12.92	13.20	62,309,701	815,130,128	13.082	11.21	11.19	11.21	11.19	11.44	71,924,774	11.333	-0.31%
2023-11-20	0	12.98	12.96	12.98	12.74	13.04	55,070,326	713,244,648	12.952	11.24	11.23	11.24	11.04	11.30	63,568,284	11.220	2.04%
2023-11-17	0	12.72	12.72	12.74	12.68	12.86	73,499,870	937,010,453	12.748	11.02	11.02	11.04	10.98	11.14	84,841,710	11.044	-2.15%
2023-11-16	0	13.00	13.00	13.02	12.94	13.22	64,799,853	848,248,522	13.090	11.26	11.26	11.28	11.21	11.45	74,799,184	11.340	-1.37%
2023-11-15	0	13.18	13.18	13.20	12.84	13.24	84,295,585	1,105,157,057	13.110	11.42	11.42	11.44	11.12	11.47	97,303,323	11.358	2.81%
2023-11-14	0	12.82	12.80	12.82	12.74	13.04	39,267,326	503,960,327	12.834	11.11	11.09	11.11	11.04	11.30	45,326,707	11.118	-0.62%
2023-11-13	0	12.90	12.88	12.90	12.62	12.94	43,447,269	557,362,459	12.828	11.18	11.16	11.18	10.93	11.21	50,151,661	11.114	2.38%
2023-11-10	0	12.60	12.60	12.62	12.46	12.78	46,657,033	589,823,565	12.642	10.92	10.92	10.93	10.79	11.07	53,856,727	10.952	0.16%
2023-11-09	0	12.58	12.58	12.60	12.36	12.72	57,001,512	715,212,101	12.547	10.90	10.90	10.92	10.71	11.02	65,797,473	10.870	0.64%
2023-11-08	0	12.50	12.48	12.50	12.38	12.64	90,396,341	1,130,065,512	12.501	10.83	10.81	10.83	10.73	10.95	104,345,492	10.830	-2.50%
2023-11-07	0	12.82	12.82	12.84	12.64	12.88	53,291,544	682,330,890	12.804	11.11	11.11	11.12	10.95	11.16	61,515,016	11.092	0.16%
2023-11-06	0	12.80	12.78	12.80	12.68	13.22	108,757,662	1,394,240,342	12.820	11.09	11.07	11.09	10.98	11.45	125,540,168	11.106	-3.03%
2023-11-03	0	13.20	13.18	13.20	13.00	13.20	44,600,745	585,108,889	13.119	11.44	11.42	11.44	11.26	11.44	51,483,131	11.365	1.85%
2023-11-02	0	12.96	12.96	12.98	12.88	13.06	32,279,919	419,127,772	12.984	11.23	11.23	11.24	11.16	11.31	37,261,066	11.248	0.47%
2023-11-01	0	12.90	12.88	12.90	12.58	12.96	43,907,020	562,400,616	12.809	11.18	11.16	11.18	10.90	11.23	50,682,357	11.097	1.74%
2023-10-31	0	12.68	12.68	12.70	12.56	12.88	94,235,106	1,192,772,669	12.657	10.98	10.98	11.00	10.88	11.16	108,776,621	10.965	-1.40%
2023-10-30	0	12.86	12.86	12.88	12.72	13.28	111,619,209	1,444,875,091	12.945	11.14	11.14	11.16	11.02	11.50	128,843,283	11.214	-3.45%
2023-10-27	0	13.32	13.32	13.34	13.14	13.38	61,241,587	811,546,423	13.252	11.54	11.54	11.56	11.38	11.59	70,691,839	11.480	0.60%
2023-10-26	0	13.24	13.22	13.24	13.04	13.24	54,033,951	710,672,874	13.152	11.47	11.45	11.47	11.30	11.47	62,371,985	11.394	1.53%
2023-10-25	0	13.04	13.02	13.04	12.88	13.42	150,988,534	1,969,615,201	13.045	11.30	11.28	11.30	11.16	11.63	174,287,728	11.301	-2.83%
2023-10-24	0	13.42	13.42	13.44	13.26	13.46	71,131,213	950,528,988	13.363	11.63	11.63	11.64	11.49	11.66	82,107,543	11.577	-0.15%
2023-10-20	0	13.44	13.42	13.44	13.38	13.70	73,087,675	987,942,141	13.517	11.64	11.63	11.64	11.59	11.87	84,365,909	11.710	-0.30%
2023-10-19	0	13.48	13.46	13.48	13.46	13.82	67,890,043	923,478,270	13.603	11.68	11.66	11.68	11.66	11.97	78,366,225	11.784	-1.89%
2023-10-18	0	13.74	13.74	13.76	13.60	13.84	82,379,097	1,130,882,707	13.728	11.90	11.90	11.92	11.78	11.99	95,091,099	11.893	1.48%
2023-10-17	0	13.54	13.52	13.54	13.32	13.66	61,616,973	829,588,007	13.464	11.73	11.71	11.73	11.54	11.83	71,125,151	11.664	0.00%
2023-10-16	0	13.54	13.52	13.54	13.48	13.84	79,557,583	1,085,438,108	13.643	11.73	11.71	11.73	11.68	11.99	91,834,195	11.820	0.15%
2023-10-13	0	13.52	13.50	13.52	13.36	13.58	48,667,567	656,599,469	13.492	11.71	11.70	11.71	11.57	11.76	56,177,509	11.688	0.00%
2023-10-12	0	13.52	13.42	13.52	13.30	13.62	107,615,649	1,444,551,328	13.423	11.71	11.63	11.71	11.52	11.80	124,221,929	11.629	-1.02%
2023-10-11	0	13.66	13.66	13.68	13.54	13.78	66,343,042	907,638,745	13.681	11.83	11.83	11.85	11.73	11.94	76,580,504	11.852	1.04%
2023-10-10	0	13.52	13.50	13.52	13.44	13.76	82,671,734	1,123,333,052	13.588	11.71	11.70	11.71	11.64	11.92	95,428,893	11.771	0.90%
2023-10-09	0	13.40	13.38	13.40	13.32	13.76	48,798,084	656,078,040	13.445	11.61	11.59	11.61	11.54	11.92	56,328,166	11.647	2.29%
2023-10-06	0	13.10	13.10	13.12	13.00	13.18	22,657,660	296,673,630	13.094	11.35	11.35	11.37	11.26	11.42	26,153,987	11.343	-0.15%
2023-10-05	0	13.12	13.12	13.14	12.92	13.12	30,610,508	399,820,544	13.062	11.37	11.37	11.38	11.19	11.37	35,334,047	11.315	-0.46%
2023-10-04	0	13.18	13.16	13.18	13.08	13.36	28,628,321	376,597,791	13.155	11.42	11.40	11.42	11.33	11.57	33,045,986	11.396	-1.35%
2023-10-03	0	13.36	13.36	13.38	13.30	13.68	30,440,873	407,449,912	13.385	11.57	11.57	11.59	11.52	11.85	35,138,235	11.596	-3.05%
2023-09-29	0	13.78	13.78	13.84	13.76	13.94	26,369,256	365,083,770	13.845	11.94	11.94	11.99	11.92	12.08	30,438,323	11.994	-0.14%
2023-09-28	0	13.80	13.78	13.80	13.64	14.04	86,194,573	1,188,425,276	13.788	11.96	11.94	11.96	11.82	12.16	99,495,345	11.945	1.47%
2023-09-27	0	13.60	13.58	13.60	13.38	13.62	57,721,921	782,044,167	13.548	11.78	11.76	11.78	11.59	11.80	66,629,049	11.737	1.49%
2023-09-26	0	13.40	13.40	13.42	13.34	13.64	67,969,518	917,350,477	13.496	11.61	11.61	11.63	11.56	11.82	78,457,964	11.692	-1.33%
2023-09-25	0	13.58	13.56	13.58	13.50	13.82	67,118,920	911,760,612	13.584	11.76	11.75	11.76	11.70	11.97	77,476,109	11.768	-1.02%
2023-09-22	0	13.72	13.72	13.74	13.44	13.74	66,238,323	901,546,202	13.611	11.89	11.89	11.90	11.64	11.90	76,459,626	11.791	0.15%
2023-09-21	0	13.70	13.68	13.70	13.62	13.84	62,781,266	863,159,581	13.749	11.87	11.85	11.87	11.80	11.99	72,469,107	11.911	-1.01%
2023-09-20	0	13.84	13.80	13.84	13.74	13.90	44,052,524	609,304,795	13.831	11.99	11.96	11.99	11.90	12.04	50,850,314	11.982	0.44%
2023-09-19	0	13.78	13.76	13.78	13.74	14.02	89,507,124	1,241,050,144	13.865	11.94	11.92	11.94	11.90	12.15	103,319,059	12.012	0.29%
2023-09-18	0	13.74	13.74	13.78	13.64	13.88	68,040,926	935,780,772	13.753	11.90	11.90	11.94	11.82	12.02	78,540,391	11.915	0.00%
2023-09-15	0	13.74	13.74	13.76	13.70	14.28	118,359,229	1,656,498,608	13.996	11.90	11.90	11.92	11.87	12.37	136,623,362	12.125	-0.43%
2023-09-14	0	13.80	13.78	13.80	13.22	13.88	128,992,742	1,748,690,921	13.557	11.96	11.94	11.96	11.45	12.02	148,897,743	11.744	5.02%
2023-09-13	0	13.14	13.12	13.14	13.10	13.52	92,415,689	1,222,457,284	13.228	11.38	11.37	11.38	11.35	11.71	106,676,448	11.459	0.15%
2023-09-12	0	13.12	13.10	13.12	13.06	13.38	100,470,189	1,325,727,863	13.195	11.37	11.35	11.37	11.31	11.59	115,973,846	11.431	-1.65%
2023-09-11	0	13.34	13.32	13.34	13.26	13.56	66,317,152	886,893,048	13.374	11.56	11.54	11.56	11.49	11.75	76,550,619	11.586	-1.04%
2023-09-07	0	13.48	13.46	13.48	13.44	13.74	136,280,335	1,850,219,034	13.577	11.68	11.66	11.68	11.64	11.90	157,309,892	11.762	0.52%
2023-09-06	0	14.00	13.98	14.00	13.76	14.04	141,401,031	1,964,466,523	13.893	11.62	11.60	11.62	11.42	11.65	170,401,995	11.528	2.19%
2023-09-05	0	13.70	13.70	13.72	13.62	13.86	80,521,271	1,103,997,469	13.711	11.37	11.37	11.38	11.30	11.50	97,035,963	11.377	-1.01%
2023-09-04	0	13.84	13.78	13.84	13.52	13.86	147,793,580	2,034,871,708	13.768	11.48	11.43	11.48	11.22	11.50	178,105,638	11.425	3.44%
2023-08-31	0	13.38	13.36	13.38	13.14	13.40	69,222,995	919,051,600	13.277	11.10	11.09	11.10	10.90	11.12	83,420,442	11.017	1.36%
2023-08-30	0	13.20	13.18	13.20	13.08	13.20	73,986,885	972,871,189	13.149	10.95	10.94	10.95	10.85	10.95	89,161,392	10.911	0.92%
2023-08-29	0	13.08	13.08	13.10	12.98	13.16	74,609,901	976,040,187	13.082	10.85	10.85	10.87	10.77	10.92	89,912,187	10.855	1.40%
2023-08-28	0	12.90	12.88	12.90	12.88	13.26	100,475,997	1,310,776,880	13.046	10.70	10.69	10.70	10.69	11.00	121,083,349	10.825	-0.62%
2023-08-25	0	12.98	12.98	13.00	12.84	13.04	76,326,185	992,083,606	12.998	10.77	10.77	10.79	10.65	10.82	91,980,476	10.786	0.46%
2023-08-24	0	12.92	12.92	12.94	12.70	12.94	62,051,397	797,276,939	12.849	10.72	10.72	10.74	10.54	10.74	74,777,969	10.662	1.57%
2023-08-23	0	12.72	12.72	12.74	12.64	12.94	50,190,734	641,446,737	12.780	10.56	10.56	10.57	10.49	10.74	60,484,716	10.605	0.00%
2023-08-22	0	12.72	12.72	12.74	12.62	12.84	65,758,530	836,193,797	12.716	10.56	10.56	10.57	10.47	10.65	79,245,424	10.552	0.16%
2023-08-21	0	12.70	12.70	12.72	12.62	12.86	50,163,655	638,626,404	12.731	10.54	10.54	10.56	10.47	10.67	60,452,083	10.564	-0.47%
2023-08-18	0	12.76	12.76	12.78	12.74	13.04	85,503,772	1,100,946,582	12.876	10.59	10.59	10.60	10.57	10.82	103,040,361	10.685	0.16%
2023-08-17	0	12.74	12.74	12.76	12.44	12.82	60,231,930	760,192,752	12.621	10.57	10.57	10.59	10.32	10.64	72,585,334	10.473	0.95%
2023-08-16	0	12.62	12.60	12.62	12.52	12.74	73,607,734	928,849,656	12.619	10.47	10.46	10.47	10.39	10.57	88,704,479	10.471	-1.41%
2023-08-15	0	12.80	12.78	12.80	12.74	13.02	65,770,951	845,221,862	12.851	10.62	10.60	10.62	10.57	10.80	79,260,393	10.664	-1.54%
2023-08-14	0	13.00	13.00	13.04	12.86	13.08	68,614,525	890,888,397	12.984	10.79	10.79	10.82	10.67	10.85	82,687,176	10.774	-0.61%
2023-08-11	0	13.08	13.08	13.10	12.88	13.10	97,606,986	1,272,752,653	13.040	10.85	10.85	10.87	10.69	10.87	117,625,911	10.820	0.62%
2023-08-10	0	13.00	13.00	13.02	12.82	13.04	103,823,727	1,347,829,294	12.982	10.79	10.79	10.80	10.64	10.82	125,117,689	10.772	1.72%
2023-08-09	0	12.78	12.78	12.80	12.56	12.84	56,568,087	721,881,565	12.761	10.60	10.60	10.62	10.42	10.65	68,170,047	10.589	1.11%
2023-08-08	0	12.64	12.64	12.66	12.52	12.80	70,548,363	896,395,831	12.706	10.49	10.49	10.51	10.39	10.62	85,017,639	10.544	0.32%
2023-08-07	0	12.60	12.60	12.62	12.36	12.72	77,795,948	980,962,768	12.609	10.46	10.46	10.47	10.26	10.56	93,751,684	10.463	2.61%
2023-08-04	0	12.28	12.26	12.28	12.26	12.60	80,633,686	999,387,770	12.394	10.19	10.17	10.19	10.17	10.46	97,171,434	10.285	0.82%
2023-08-03	0	12.18	12.16	12.18	12.18	12.50	60,664,003	746,983,530	12.313	10.11	10.09	10.11	10.11	10.37	73,106,024	10.218	-1.62%
2023-08-02	0	12.38	12.38	12.40	12.38	12.80	69,389,677	868,874,206	12.522	10.27	10.27	10.29	10.27	10.62	83,621,310	10.391	-2.67%
2023-08-01	0	12.72	12.70	12.72	12.62	12.86	66,947,342	852,774,537	12.738	10.56	10.54	10.56	10.47	10.67	80,678,058	10.570	1.11%
2023-07-31	0	12.58	12.58	12.60	12.38	12.74	86,770,468	1,092,957,457	12.596	10.44	10.44	10.46	10.27	10.57	104,566,853	10.452	1.29%
2023-07-28	0	12.42	12.42	12.44	12.28	12.52	64,133,217	797,055,551	12.428	10.31	10.31	10.32	10.19	10.39	77,286,764	10.313	0.32%
2023-07-27	0	12.38	12.38	12.40	12.34	12.48	50,306,760	623,845,083	12.401	10.27	10.27	10.29	10.24	10.36	60,624,539	10.290	0.49%
2023-07-26	0	12.32	12.32	12.34	12.22	12.42	50,652,769	623,758,386	12.314	10.22	10.22	10.24	10.14	10.31	61,041,513	10.219	-0.16%
2023-07-25	0	12.34	12.32	12.34	12.26	12.58	86,625,445	1,069,192,847	12.343	10.24	10.22	10.24	10.17	10.44	104,392,086	10.242	2.32%
2023-07-24	0	12.06	12.06	12.08	12.06	12.32	56,938,082	694,243,476	12.193	10.01	10.01	10.02	10.01	10.22	68,615,927	10.118	-1.47%
2023-07-21	0	12.24	12.24	12.26	12.16	12.30	27,152,505	332,190,671	12.234	10.16	10.16	10.17	10.09	10.21	32,721,409	10.152	-0.16%
2023-07-20	0	12.26	12.24	12.26	12.16	12.36	37,060,227	454,700,457	12.269	10.17	10.16	10.17	10.09	10.26	44,661,178	10.181	0.00%
2023-07-19	0	12.26	12.26	12.28	12.18	12.36	44,732,206	549,604,796	12.287	10.17	10.17	10.19	10.11	10.26	53,906,659	10.195	1.16%
2023-07-18	0	12.12	12.12	12.14	12.04	12.26	44,777,198	543,890,447	12.147	10.06	10.06	10.07	9.991	10.17	53,960,879	10.079	-1.14%
2023-07-14	0	12.26	12.24	12.26	12.20	12.40	68,727,865	845,972,632	12.309	10.17	10.16	10.17	10.12	10.29	82,823,762	10.214	0.49%
2023-07-13	0	12.20	12.20	12.22	12.06	12.30	73,773,172	902,221,696	12.230	10.12	10.12	10.14	10.01	10.21	88,903,847	10.148	1.16%
2023-07-12	0	12.06	12.04	12.06	11.92	12.14	82,672,914	996,482,315	12.053	10.01	9.991	10.01	9.891	10.07	99,628,902	10.002	2.38%
2023-07-11	0	11.78	11.78	11.80	11.64	11.92	76,551,219	904,054,907	11.810	9.775	9.775	9.792	9.659	9.891	92,251,664	9.7999	1.38%
2023-07-10	0	11.62	11.62	11.64	11.60	11.82	33,003,008	385,901,969	11.693	9.642	9.642	9.659	9.626	9.808	39,771,835	9.7029	0.35%
2023-07-07	0	11.58	11.56	11.58	11.44	11.66	34,010,219	393,367,008	11.566	9.609	9.593	9.609	9.493	9.676	40,985,622	9.5977	0.00%
2023-07-06	0	11.58	11.58	11.60	11.58	11.80	69,478,362	811,055,107	11.673	9.609	9.609	9.626	9.609	9.792	83,728,184	9.6868	-0.69%
2023-07-05	0	11.66	11.64	11.66	11.60	11.76	42,132,780	491,854,304	11.674	9.676	9.659	9.676	9.626	9.759	50,774,098	9.6871	0.52%
2023-07-04	0	11.60	11.60	11.62	11.44	11.68	62,473,647	725,277,536	11.609	9.626	9.626	9.642	9.493	9.692	75,286,821	9.6335	1.58%
2023-07-03	0	11.42	11.42	11.44	11.24	11.52	83,211,273	948,602,061	11.400	9.476	9.476	9.493	9.327	9.559	100,277,677	9.4598	1.96%
2023-06-30	0	11.20	11.20	11.22	11.12	11.30	54,129,493	607,643,735	11.226	9.294	9.294	9.310	9.227	9.377	65,231,304	9.3152	0.54%
2023-06-29	0	11.14	11.14	11.16	11.06	11.32	51,061,392	567,713,866	11.118	9.244	9.244	9.261	9.178	9.393	61,533,944	9.2260	-0.89%
2023-06-28	0	11.24	11.22	11.24	11.18	11.34	35,666,567	400,736,355	11.236	9.327	9.310	9.327	9.277	9.410	42,981,682	9.3234	0.00%
2023-06-27	0	11.24	11.24	11.28	11.06	11.40	57,280,243	646,809,233	11.292	9.327	9.327	9.360	9.178	9.460	69,028,264	9.3702	1.81%
2023-06-26	0	11.04	11.04	11.06	11.02	11.16	38,121,971	423,087,961	11.098	9.161	9.161	9.178	9.144	9.261	45,940,683	9.2094	0.00%
2023-06-23	0	11.04	11.04	11.06	10.96	11.16	39,554,615	435,817,639	11.018	9.161	9.161	9.178	9.095	9.261	47,667,158	9.1429	-1.08%
2023-06-21	0	11.16	11.16	11.18	11.02	11.22	62,427,582	693,635,485	11.111	9.261	9.261	9.277	9.144	9.310	75,231,308	9.2200	-0.71%
2023-06-20	0	11.24	11.22	11.24	11.12	11.38	57,613,263	645,566,268	11.205	9.327	9.310	9.327	9.227	9.443	69,429,585	9.2981	-0.88%
2023-06-19	0	11.34	11.32	11.34	11.28	11.44	55,153,735	625,475,479	11.341	9.410	9.393	9.410	9.360	9.493	66,465,615	9.4105	0.89%
2023-06-16	0	11.24	11.24	11.26	11.22	11.40	94,520,171	1,069,419,938	11.314	9.327	9.327	9.344	9.310	9.460	113,905,999	9.3886	0.72%
2023-06-15	0	11.16	11.14	11.16	10.90	11.34	129,894,949	1,440,983,133	11.093	9.261	9.244	9.261	9.045	9.410	156,536,047	9.2054	-0.71%
2023-06-14	0	11.24	11.22	11.24	11.14	11.44	89,041,779	999,909,827	11.230	9.327	9.310	9.327	9.244	9.493	107,304,004	9.3185	-0.35%
2023-06-13	0	11.28	11.28	11.30	11.22	11.60	124,644,070	1,408,007,991	11.296	9.360	9.360	9.377	9.310	9.626	150,208,227	9.3737	-3.42%
2023-06-12	0	11.68	11.66	11.68	11.54	11.86	93,956,545	1,095,744,381	11.662	9.692	9.676	9.692	9.576	9.842	113,226,775	9.6774	-1.68%
2023-06-09	0	11.88	11.88	11.90	11.72	11.96	61,037,299	724,255,101	11.866	9.858	9.858	9.875	9.725	9.925	73,555,882	9.8463	0.85%
2023-06-08	0	11.78	11.78	11.80	11.60	11.92	118,458,617	1,388,820,885	11.724	9.775	9.775	9.792	9.626	9.891	142,754,155	9.7288	2.88%
2023-06-07	0	12.20	12.20	12.22	12.16	12.34	89,512,238	1,094,537,100	12.228	9.501	9.501	9.517	9.470	9.610	114,936,736	9.5230	-0.16%
2023-06-06	0	12.22	12.22	12.24	12.18	12.42	80,659,000	992,974,719	12.311	9.517	9.517	9.532	9.486	9.673	103,568,879	9.5876	0.16%
2023-06-05	0	12.20	12.18	12.20	12.02	12.38	131,711,656	1,600,768,565	12.154	9.501	9.486	9.501	9.361	9.641	169,122,213	9.4652	0.49%
2023-06-02	0	12.14	12.14	12.16	11.98	12.30	123,090,198	1,499,147,678	12.179	9.455	9.455	9.470	9.330	9.579	158,051,970	9.4852	2.71%
2023-06-01	0	11.82	11.82	11.84	11.50	12.02	154,066,400	1,821,164,399	11.821	9.205	9.205	9.221	8.956	9.361	197,826,459	9.2059	0.34%
2023-05-31	0	11.78	11.76	11.78	11.50	12.14	236,727,081	2,776,824,255	11.730	9.174	9.159	9.174	8.956	9.455	303,965,564	9.1353	-4.23%
2023-05-30	0	12.30	12.28	12.30	12.22	12.48	81,985,491	1,011,843,921	12.342	9.579	9.564	9.579	9.517	9.719	105,272,138	9.6117	-0.81%
2023-05-29	0	12.40	12.40	12.44	12.40	12.60	78,923,622	984,755,272	12.477	9.657	9.657	9.688	9.657	9.813	101,340,595	9.7173	-0.64%
2023-05-25	0	12.48	12.46	12.48	12.26	12.72	121,361,650	1,507,685,479	12.423	9.719	9.704	9.719	9.548	9.906	155,832,456	9.6750	-1.73%
2023-05-24	0	12.70	12.70	12.72	12.68	12.92	65,644,820	839,685,478	12.791	9.891	9.891	9.906	9.875	10.06	84,290,165	9.9618	-0.78%
2023-05-23	0	12.80	12.80	12.82	12.74	13.04	49,401,364	636,671,043	12.888	9.969	9.969	9.984	9.922	10.16	63,433,019	10.037	-0.78%
2023-05-22	0	12.90	12.90	12.92	12.74	13.04	42,958,812	555,177,552	12.923	10.05	10.05	10.06	9.922	10.16	55,160,565	10.065	0.94%
2023-05-19	0	12.78	12.78	12.82	12.60	12.86	51,606,435	658,115,409	12.753	9.953	9.953	9.984	9.813	10.02	66,264,405	9.9317	-0.31%
2023-05-18	0	12.82	12.82	12.84	12.74	12.98	58,358,896	750,452,367	12.859	9.984	9.984	10.000	9.922	10.11	74,934,793	10.015	0.94%
2023-05-17	0	12.70	12.70	12.72	12.64	12.92	69,183,786	883,167,216	12.766	9.891	9.891	9.906	9.844	10.06	88,834,317	9.9417	-1.85%
2023-05-16	0	12.94	12.92	12.94	12.84	13.06	56,954,865	737,718,357	12.953	10.08	10.06	10.08	10.000	10.17	73,131,970	10.087	0.47%
2023-05-15	0	12.88	12.86	12.88	12.44	12.96	91,794,387	1,170,119,644	12.747	10.03	10.02	10.03	9.688	10.09	117,867,092	9.9274	2.06%
2023-05-12	0	12.62	12.60	12.62	12.56	12.82	103,992,897	1,316,560,037	12.660	9.828	9.813	9.828	9.782	9.984	133,530,391	9.8596	-1.56%
2023-05-11	0	12.82	12.82	12.84	12.64	13.00	81,248,904	1,039,670,272	12.796	9.984	9.984	10.000	9.844	10.12	104,326,336	9.9656	-1.08%
2023-05-10	0	12.96	12.96	12.98	12.80	13.12	83,460,363	1,083,967,732	12.988	10.09	10.09	10.11	9.969	10.22	107,165,924	10.115	0.15%
2023-05-09	0	12.94	12.92	12.94	12.92	13.36	129,450,375	1,703,197,278	13.157	10.08	10.06	10.08	10.06	10.40	166,218,652	10.247	-0.92%
2023-05-08	0	13.06	13.04	13.06	12.52	13.16	166,791,423	2,154,548,183	12.918	10.17	10.16	10.17	9.751	10.25	214,165,818	10.060	5.83%
2023-05-05	0	12.34	12.34	12.36	12.24	12.52	79,807,521	985,949,069	12.354	9.610	9.610	9.626	9.532	9.751	102,475,551	9.6213	-0.32%
2023-05-04	0	12.38	12.38	12.40	11.92	12.44	139,424,175	1,711,615,047	12.276	9.641	9.641	9.657	9.283	9.688	179,025,348	9.5607	1.31%
2023-05-03	0	12.22	12.22	12.24	12.18	12.40	60,476,714	741,856,986	12.267	9.517	9.517	9.532	9.486	9.657	77,654,143	9.5533	-3.32%
2023-05-02	0	12.64	12.64	12.66	12.60	12.94	24,398,823	310,424,586	12.723	9.844	9.844	9.860	9.813	10.08	31,328,912	9.9086	-1.25%
2023-04-28	0	12.80	12.80	12.82	12.58	12.92	109,723,076	1,404,450,303	12.800	9.969	9.969	9.984	9.797	10.06	140,888,134	9.9685	3.06%
2023-04-27	0	12.42	12.40	12.42	12.32	12.52	76,626,563	950,267,156	12.401	9.673	9.657	9.673	9.595	9.751	98,391,094	9.6581	-0.64%
2023-04-26	0	12.50	12.48	12.50	12.28	12.54	65,347,212	814,217,699	12.460	9.735	9.719	9.735	9.564	9.766	83,908,026	9.7037	0.64%
2023-04-25	0	12.42	12.42	12.44	12.40	12.64	74,953,063	936,101,860	12.489	9.673	9.673	9.688	9.657	9.844	96,242,263	9.7265	0.49%
2023-04-24	0	12.36	12.34	12.36	12.32	12.50	60,583,025	751,056,954	12.397	9.626	9.610	9.626	9.595	9.735	77,790,649	9.6548	-0.32%
2023-04-21	0	12.40	12.38	12.40	12.36	12.64	97,005,995	1,210,086,224	12.474	9.657	9.641	9.657	9.626	9.844	124,558,973	9.7150	-0.80%
2023-04-20	0	12.50	12.48	12.50	12.40	12.68	76,824,500	962,995,730	12.535	9.735	9.719	9.735	9.657	9.875	98,645,252	9.7622	-0.95%
2023-04-19	0	12.62	12.62	12.64	12.56	12.90	95,939,648	1,212,974,388	12.643	9.828	9.828	9.844	9.782	10.05	123,189,747	9.8464	-1.56%
2023-04-18	0	12.82	12.82	12.84	12.62	12.92	78,736,903	1,008,746,143	12.812	9.984	9.984	10.000	9.828	10.06	101,100,842	9.9776	-1.08%
2023-04-17	0	12.96	12.94	12.96	12.42	13.06	191,103,229	2,458,217,449	12.863	10.09	10.08	10.09	9.673	10.17	245,382,998	10.018	2.69%
2023-04-14	0	12.62	12.60	12.62	12.46	12.66	66,354,567	836,203,955	12.602	9.828	9.813	9.828	9.704	9.860	85,201,504	9.8144	0.80%
2023-04-13	0	12.52	12.52	12.54	12.32	12.72	152,392,284	1,919,939,189	12.599	9.751	9.751	9.766	9.595	9.906	195,676,838	9.8118	1.62%
2023-04-12	0	12.32	12.32	12.34	12.24	12.46	73,522,898	909,538,305	12.371	9.595	9.595	9.610	9.532	9.704	94,405,883	9.6343	0.49%
2023-04-11	0	12.26	12.26	12.28	12.20	12.46	91,721,919	1,132,434,752	12.346	9.548	9.548	9.564	9.501	9.704	117,774,041	9.6153	0.49%
2023-04-06	0	12.20	12.20	12.22	12.14	12.30	74,321,279	908,180,041	12.220	9.501	9.501	9.517	9.455	9.579	95,431,031	9.5166	-0.81%
2023-04-04	0	12.30	12.28	12.30	12.06	12.32	117,897,421	1,440,576,029	12.219	9.579	9.564	9.579	9.392	9.595	151,384,269	9.5160	3.02%
2023-04-03	0	11.94	11.94	11.96	11.84	12.28	162,598,222	1,965,101,754	12.086	9.299	9.299	9.314	9.221	9.564	208,781,607	9.4122	2.40%
2023-03-31	0	11.66	11.66	11.68	11.66	11.90	62,209,779	734,178,763	11.802	9.081	9.081	9.096	9.081	9.268	79,879,457	9.1911	-0.68%
2023-03-30	0	11.74	11.72	11.74	11.44	11.80	115,401,723	1,341,071,996	11.621	9.143	9.127	9.143	8.909	9.190	148,179,709	9.0503	0.00%
2023-03-29	0	11.74	11.72	11.74	11.54	11.80	77,283,963	903,817,897	11.695	9.143	9.127	9.143	8.987	9.190	99,235,218	9.1078	2.44%
2023-03-28	0	11.46	11.44	11.46	11.32	11.54	67,238,376	767,738,212	11.418	8.925	8.909	8.925	8.816	8.987	86,336,345	8.8924	1.78%
2023-03-27	0	11.26	11.26	11.28	11.12	11.36	69,946,864	784,082,197	11.210	8.769	8.769	8.785	8.660	8.847	89,814,135	8.7301	-0.71%
2023-03-24	0	11.34	11.34	11.36	11.24	11.44	67,487,176	763,799,410	11.318	8.832	8.832	8.847	8.754	8.909	86,655,812	8.8142	-1.39%
2023-03-23	0	11.50	11.48	11.50	11.38	11.56	82,144,591	942,593,801	11.475	8.956	8.941	8.956	8.863	9.003	105,476,428	8.9365	0.88%
2023-03-22	0	11.40	11.38	11.40	11.28	11.68	76,816,042	882,012,796	11.482	8.878	8.863	8.878	8.785	9.096	98,634,391	8.9422	1.06%
2023-03-21	0	11.28	11.28	11.30	11.16	11.46	68,623,407	774,511,714	11.286	8.785	8.785	8.800	8.691	8.925	88,114,771	8.7898	-0.18%
2023-03-20	0	11.30	11.28	11.30	11.18	11.72	109,294,538	1,246,677,457	11.407	8.800	8.785	8.800	8.707	9.127	140,337,877	8.8834	-2.59%
2023-03-17	0	11.60	11.60	11.62	11.30	11.80	141,766,553	1,650,084,003	11.639	9.034	9.034	9.050	8.800	9.190	182,033,040	9.0648	3.20%
2023-03-16	0	11.24	11.22	11.24	11.14	11.48	185,795,076	2,101,101,807	11.309	8.754	8.738	8.754	8.676	8.941	238,567,150	8.8072	-4.91%
2023-03-15	0	11.82	11.80	11.82	11.50	11.88	84,897,585	993,271,371	11.700	9.205	9.190	9.205	8.956	9.252	109,011,365	9.1116	0.85%
2023-03-14	0	11.72	11.72	11.74	11.62	12.06	142,560,546	1,690,866,190	11.861	9.127	9.127	9.143	9.050	9.392	183,052,554	9.2371	-2.98%
2023-03-13	0	12.08	12.08	12.10	11.64	12.18	173,659,780	2,082,406,620	11.991	9.408	9.408	9.423	9.065	9.486	222,985,021	9.3388	5.96%
2023-03-10	0	11.40	11.40	11.44	11.40	12.20	194,568,301	2,281,452,180	11.726	8.878	8.878	8.909	8.878	9.501	249,832,267	9.1319	-6.86%
2023-03-09	0	12.24	12.24	12.26	12.06	12.36	80,587,371	986,173,275	12.237	9.532	9.532	9.548	9.392	9.626	103,476,905	9.5304	1.66%
2023-03-08	0	12.04	12.04	12.08	12.04	12.26	88,841,301	1,077,853,485	12.132	9.377	9.377	9.408	9.377	9.548	114,075,230	9.4486	-2.75%
2023-03-07	0	12.38	12.36	12.38	11.96	12.68	290,135,349	3,616,214,038	12.464	9.641	9.626	9.641	9.314	9.875	372,543,584	9.7068	3.34%
2023-03-06	0	11.98	11.96	11.98	11.56	11.98	140,046,132	1,661,663,669	11.865	9.330	9.314	9.330	9.003	9.330	179,823,962	9.2405	3.45%
2023-03-03	0	11.58	11.58	11.60	11.38	11.66	118,537,435	1,372,235,020	11.576	9.018	9.018	9.034	8.863	9.081	152,206,069	9.0156	2.12%
2023-03-02	0	11.34	11.32	11.34	11.10	11.48	73,088,960	828,689,288	11.338	8.832	8.816	8.832	8.645	8.941	93,848,692	8.8301	0.71%
2023-03-01	0	11.26	11.24	11.26	10.96	11.36	108,598,558	1,218,384,708	11.219	8.769	8.754	8.769	8.536	8.847	139,444,215	8.7374	2.18%
2023-02-28	0	11.02	11.00	11.02	10.98	11.30	68,311,090	755,676,378	11.062	8.582	8.567	8.582	8.551	8.800	87,713,746	8.6153	-1.25%
2023-02-27	0	11.16	11.16	11.18	11.12	11.40	57,034,907	640,978,608	11.238	8.691	8.691	8.707	8.660	8.878	73,234,746	8.7524	-1.93%
2023-02-24	0	11.38	11.36	11.38	11.36	11.52	65,100,078	743,740,310	11.425	8.863	8.847	8.863	8.847	8.972	83,590,698	8.8974	-0.87%
2023-02-23	0	11.48	11.48	11.50	11.44	11.66	53,072,701	610,888,920	11.510	8.941	8.941	8.956	8.909	9.081	68,147,140	8.9643	-0.35%
2023-02-22	0	11.52	11.52	11.54	11.50	11.74	67,344,501	780,362,308	11.588	8.972	8.972	8.987	8.956	9.143	86,472,613	9.0244	-0.86%
2023-02-21	0	11.62	11.62	11.64	11.38	11.74	86,432,520	1,006,575,571	11.646	9.050	9.050	9.065	8.863	9.143	110,982,274	9.0697	2.11%
2023-02-20	0	11.38	11.38	11.40	11.30	11.54	66,083,853	758,073,370	11.471	8.863	8.863	8.878	8.800	8.987	84,853,898	8.9339	0.18%
2023-02-17	0	11.36	11.36	11.38	11.32	11.50	27,198,954	310,202,856	11.405	8.847	8.847	8.863	8.816	8.956	34,924,375	8.8821	-0.18%
2023-02-16	0	11.38	11.38	11.40	11.32	11.52	40,375,197	460,984,173	11.418	8.863	8.863	8.878	8.816	8.972	51,843,116	8.8919	0.18%
2023-02-15	0	11.36	11.36	11.38	11.32	11.50	37,349,806	426,061,989	11.407	8.847	8.847	8.863	8.816	8.956	47,958,412	8.8840	-0.87%
2023-02-14	0	11.46	11.46	11.48	11.38	11.58	36,464,425	419,631,996	11.508	8.925	8.925	8.941	8.863	9.018	46,821,553	8.9624	0.53%
2023-02-13	0	11.40	11.40	11.42	11.26	11.56	56,835,100	648,284,065	11.406	8.878	8.878	8.894	8.769	9.003	72,978,187	8.8833	0.88%
2023-02-10	0	11.30	11.30	11.32	11.24	11.52	43,925,035	497,889,880	11.335	8.800	8.800	8.816	8.754	8.972	56,401,228	8.8276	-1.40%
2023-02-09	0	11.46	11.46	11.48	11.38	11.66	68,582,144	788,906,660	11.503	8.925	8.925	8.941	8.863	9.081	88,061,788	8.9586	-0.87%
2023-02-08	0	11.56	11.56	11.58	11.48	11.66	76,773,150	888,611,032	11.575	9.003	9.003	9.018	8.941	9.081	98,579,317	9.0142	1.40%
2023-02-07	0	11.40	11.40	11.42	11.18	11.54	65,609,606	749,496,174	11.424	8.878	8.878	8.894	8.707	8.987	84,244,949	8.8966	2.15%
2023-02-06	0	11.16	11.16	11.18	11.02	11.24	61,145,710	680,397,751	11.127	8.691	8.691	8.707	8.582	8.754	78,513,156	8.6660	-0.89%
2023-02-03	0	11.26	11.24	11.26	11.18	11.52	83,996,373	948,192,473	11.288	8.769	8.754	8.769	8.707	8.972	107,854,179	8.7914	-2.43%
2023-02-02	0	11.54	11.54	11.56	11.42	11.60	73,627,901	846,700,985	11.500	8.987	8.987	9.003	8.894	9.034	94,540,711	8.9559	-0.52%
2023-02-01	0	11.60	11.58	11.60	11.24	11.70	100,826,450	1,159,211,473	11.497	9.034	9.018	9.034	8.754	9.112	129,464,566	8.9539	2.11%
2023-01-31	0	11.36	11.34	11.36	11.14	11.38	86,571,137	976,258,403	11.277	8.847	8.832	8.847	8.676	8.863	111,160,263	8.7824	-0.18%
2023-01-30	0	11.38	11.38	11.40	11.32	11.64	126,381,522	1,453,561,715	11.501	8.863	8.863	8.878	8.816	9.065	162,278,141	8.9572	-2.23%
2023-01-27	0	11.64	11.64	11.66	11.44	11.70	46,279,719	537,630,459	11.617	9.065	9.065	9.081	8.909	9.112	59,424,722	9.0473	1.39%
2023-01-26	0	11.48	11.48	11.52	11.26	11.68	71,953,543	827,003,048	11.494	8.941	8.941	8.972	8.769	9.096	92,390,778	8.9511	0.88%
2023-01-20	0	11.38	11.36	11.38	10.98	11.46	107,027,573	1,207,989,979	11.287	8.863	8.847	8.863	8.551	8.925	137,427,017	8.7900	5.37%
2023-01-19	0	10.80	10.80	10.82	10.70	10.88	33,428,025	361,943,157	10.828	8.411	8.411	8.427	8.333	8.473	42,922,713	8.4324	-0.37%
2023-01-18	0	10.84	10.84	10.86	10.56	10.92	116,123,545	1,259,627,148	10.847	8.442	8.442	8.458	8.224	8.504	149,106,552	8.4478	3.24%
2023-01-17	0	10.50	10.48	10.50	10.46	10.64	63,656,603	672,601,876	10.566	8.177	8.162	8.177	8.146	8.286	81,737,227	8.2288	0.00%
2023-01-16	0	10.50	10.48	10.50	10.46	10.80	118,594,011	1,265,209,603	10.668	8.177	8.162	8.177	8.146	8.411	152,278,714	8.3085	0.38%
2023-01-13	0	10.46	10.46	10.50	10.42	10.58	118,352,803	1,246,780,165	10.534	8.146	8.146	8.177	8.115	8.240	151,968,995	8.2042	1.16%
2023-01-12	0	10.34	10.32	10.34	10.20	10.40	114,712,214	1,185,921,946	10.338	8.053	8.037	8.053	7.944	8.099	147,294,356	8.0514	2.38%
2023-01-11	0	10.10	10.10	10.12	9.920	10.20	123,595,470	1,242,504,229	10.053	7.866	7.866	7.881	7.726	7.944	158,700,756	7.8292	1.51%
2023-01-10	0	9.950	9.940	9.950	9.890	10.02	82,963,617	825,112,411	9.9455	7.749	7.741	7.749	7.702	7.804	106,528,085	7.7455	0.00%
2023-01-09	0	9.950	9.950	9.960	9.930	10.08	76,774,545	766,776,082	9.9874	7.749	7.749	7.757	7.733	7.850	98,581,108	7.7781	-0.50%
2023-01-06	0	10.00	10.00	10.02	9.970	10.08	49,369,890	494,528,908	10.017	7.788	7.788	7.804	7.765	7.850	63,392,606	7.8011	0.30%
2023-01-05	0	9.970	9.960	9.970	9.860	9.980	92,914,243	922,351,926	9.9269	7.765	7.757	7.765	7.679	7.772	119,305,025	7.7310	-0.70%
2023-01-04	0	10.04	10.02	10.04	9.960	10.18	80,198,729	805,925,006	10.049	7.819	7.804	7.819	7.757	7.928	102,977,876	7.8262	-0.59%
2023-01-03	0	10.10	10.10	10.12	9.870	10.14	65,916,538	662,766,574	10.055	7.866	7.866	7.881	7.687	7.897	84,639,060	7.8305	1.20%
2022-12-30	0	9.980	9.980	10.00	9.880	10.06	46,487,265	464,813,419	9.9987	7.772	7.772	7.788	7.695	7.835	59,691,218	7.7870	0.40%
2022-12-29	0	9.940	9.930	9.940	9.890	9.970	67,615,779	671,320,457	9.9285	7.741	7.733	7.741	7.702	7.765	86,820,943	7.7322	-0.40%
2022-12-28	0	9.980	9.970	9.980	9.910	10.04	85,475,120	852,985,401	9.9793	7.772	7.765	7.772	7.718	7.819	109,752,940	7.7719	1.73%
2022-12-23	0	9.810	9.800	9.810	9.750	9.860	70,938,288	695,030,052	9.7977	7.640	7.632	7.640	7.593	7.679	91,087,157	7.6304	0.00%
2022-12-22	0	9.810	9.810	9.820	9.770	9.930	56,627,363	557,082,976	9.8377	7.640	7.640	7.648	7.609	7.733	72,711,446	7.6616	-0.10%
2022-12-21	0	9.820	9.820	9.830	9.710	9.930	55,304,024	542,044,892	9.8012	7.648	7.648	7.656	7.562	7.733	71,012,234	7.6331	-0.51%
2022-12-20	0	9.870	9.870	9.880	9.820	9.970	37,155,768	367,237,965	9.8837	7.687	7.687	7.695	7.648	7.765	47,709,261	7.6974	-0.80%
2022-12-19	0	9.950	9.940	9.950	9.810	10.02	35,155,859	347,523,077	9.8852	7.749	7.741	7.749	7.640	7.804	45,141,310	7.6986	-0.50%
2022-12-16	0	10.00	10.00	10.02	9.900	10.06	46,726,414	466,015,277	9.9733	7.788	7.788	7.804	7.710	7.835	59,998,293	7.7671	0.10%
2022-12-15	0	9.990	9.980	9.990	9.990	10.20	47,007,182	472,533,177	10.052	7.780	7.772	7.780	7.780	7.944	60,358,809	7.8287	-0.70%
2022-12-14	0	10.06	10.06	10.08	10.02	10.14	57,153,572	576,251,794	10.083	7.835	7.835	7.850	7.804	7.897	73,387,116	7.8522	0.60%
2022-12-13	0	10.00	9.990	10.00	9.890	10.06	61,668,705	615,794,164	9.9855	7.788	7.780	7.788	7.702	7.835	79,184,699	7.7767	1.52%
2022-12-12	0	9.850	9.850	9.860	9.740	9.870	61,227,503	599,850,045	9.7971	7.671	7.671	7.679	7.585	7.687	78,618,181	7.6299	0.31%
2022-12-09	0	9.820	9.820	9.830	9.740	9.850	80,501,351	789,036,199	9.8015	7.648	7.648	7.656	7.585	7.671	103,366,453	7.6334	0.10%
2022-12-08	0	9.810	9.810	9.820	9.760	9.900	91,784,282	899,596,877	9.8012	7.640	7.640	7.648	7.601	7.710	117,854,117	7.6331	-1.31%
2022-12-07	0	9.940	9.920	9.940	9.740	9.960	115,698,610	1,139,427,069	9.8482	7.741	7.726	7.741	7.585	7.757	148,560,921	7.6698	-1.00%
2022-12-06	0	10.04	10.02	10.04	9.930	10.06	69,246,496	690,800,077	9.9760	7.819	7.804	7.819	7.733	7.835	88,914,839	7.7692	-0.20%
2022-12-05	0	10.06	10.04	10.06	9.960	10.14	100,405,215	1,005,926,950	10.019	7.835	7.819	7.835	7.757	7.897	128,923,686	7.8025	0.90%
2022-12-02	0	9.970	9.970	9.980	9.960	10.20	85,529,759	856,215,373	10.011	7.765	7.765	7.772	7.757	7.944	109,823,098	7.7963	-1.29%
2022-12-01	0	10.10	10.10	10.12	10.02	10.36	99,057,088	1,005,866,484	10.154	7.866	7.866	7.881	7.804	8.068	127,192,645	7.9082	-0.98%
2022-11-30	0	10.20	10.20	10.22	10.08	10.32	84,910,457	865,519,892	10.193	7.944	7.944	7.959	7.850	8.037	109,027,894	7.9385	0.20%
2022-11-29	0	10.18	10.18	10.20	9.990	10.18	77,092,180	780,591,614	10.125	7.928	7.928	7.944	7.780	7.928	98,988,962	7.8856	1.19%
2022-11-28	0	10.06	10.04	10.06	9.920	10.12	62,288,250	623,993,410	10.018	7.835	7.819	7.835	7.726	7.881	79,980,216	7.8018	-1.76%
2022-11-25	0	10.24	10.24	10.26	10.16	10.32	47,871,993	490,354,236	10.243	7.975	7.975	7.990	7.913	8.037	61,469,255	7.9772	0.39%
2022-11-24	0	10.20	10.18	10.20	10.10	10.24	56,222,030	572,094,801	10.176	7.944	7.928	7.944	7.866	7.975	72,190,985	7.9247	-0.58%
2022-11-23	0	10.26	10.26	10.28	10.14	10.46	80,232,606	829,412,027	10.338	7.990	7.990	8.006	7.897	8.146	103,021,375	8.0509	0.98%
2022-11-22	0	10.16	10.16	10.18	9.910	10.24	80,018,952	810,115,133	10.124	7.913	7.913	7.928	7.718	7.975	102,747,036	7.8846	1.20%
2022-11-21	0	10.04	10.02	10.04	9.900	10.10	90,907,612	907,556,550	9.9833	7.819	7.804	7.819	7.710	7.866	116,728,443	7.7749	-1.57%
2022-11-18	0	10.20	10.20	10.22	10.14	10.32	94,974,563	970,847,184	10.222	7.944	7.944	7.959	7.897	8.037	121,950,545	7.9610	-1.73%
2022-11-17	0	10.38	10.36	10.38	10.26	10.48	74,263,356	767,555,776	10.336	8.084	8.068	8.084	7.990	8.162	95,356,656	8.0493	-0.57%
2022-11-16	0	10.44	10.44	10.46	10.42	10.56	103,382,012	1,083,966,408	10.485	8.131	8.131	8.146	8.115	8.224	132,745,994	8.1657	-0.38%
2022-11-15	0	10.48	10.46	10.48	10.22	10.50	110,938,482	1,155,607,011	10.417	8.162	8.146	8.162	7.959	8.177	142,448,756	8.1124	1.55%
2022-11-14	0	10.32	10.30	10.32	10.22	10.56	132,186,801	1,371,056,375	10.372	8.037	8.022	8.037	7.959	8.224	169,732,315	8.0778	0.00%
2022-11-11	0	10.32	10.30	10.32	10.18	10.34	94,683,922	972,952,941	10.276	8.037	8.022	8.037	7.928	8.053	121,577,353	8.0027	2.18%
2022-11-10	0	10.10	10.08	10.10	9.930	10.14	62,569,260	627,011,765	10.021	7.866	7.850	7.866	7.733	7.897	80,341,042	7.8044	-0.79%
2022-11-09	0	10.18	10.16	10.18	10.08	10.28	71,463,747	725,287,013	10.149	7.928	7.913	7.928	7.850	8.006	91,761,864	7.9040	-0.20%
2022-11-08	0	10.20	10.20	10.22	10.10	10.30	68,968,656	703,015,649	10.193	7.944	7.944	7.959	7.866	8.022	88,558,083	7.9385	0.59%
2022-11-07	0	10.14	10.14	10.16	9.960	10.32	144,069,363	1,466,130,249	10.177	7.897	7.897	7.913	7.757	8.037	184,989,926	7.9255	2.63%
2022-11-04	0	9.880	9.870	9.880	9.740	10.00	96,418,197	955,422,028	9.9091	7.695	7.687	7.695	7.585	7.788	123,804,220	7.7172	1.65%
2022-11-03	0	9.720	9.720	9.730	9.700	9.860	64,882,566	633,664,953	9.7663	7.570	7.570	7.578	7.554	7.679	83,311,405	7.6060	-1.62%
2022-11-02	0	9.880	9.870	9.880	9.590	9.920	73,372,603	722,076,602	9.8412	7.695	7.687	7.695	7.469	7.726	94,212,899	7.6643	2.17%
2022-11-01	0	9.670	9.670	9.680	9.370	9.810	111,503,218	1,071,435,856	9.6090	7.531	7.531	7.539	7.297	7.640	143,173,896	7.4835	3.31%
2022-10-31	0	9.360	9.360	9.370	9.280	9.850	159,861,577	1,515,380,459	9.4793	7.290	7.290	7.297	7.227	7.671	205,267,662	7.3825	-4.20%
2022-10-28	0	9.770	9.760	9.770	9.690	9.950	92,794,100	911,438,298	9.8222	7.609	7.601	7.609	7.547	7.749	119,150,757	7.6495	-0.31%
2022-10-27	0	9.800	9.800	9.810	9.770	9.920	44,538,324	438,815,025	9.8525	7.632	7.632	7.640	7.609	7.726	57,188,712	7.6731	0.72%
2022-10-26	0	9.730	9.720	9.730	9.640	9.860	65,258,591	637,193,824	9.7641	7.578	7.570	7.578	7.508	7.679	83,794,234	7.6043	-0.31%
2022-10-25	0	9.760	9.730	9.760	9.580	9.840	72,909,302	708,439,915	9.7167	7.601	7.578	7.601	7.461	7.663	93,618,005	7.5673	0.00%
2022-10-24	0	9.760	9.750	9.760	9.660	9.990	89,069,823	872,923,564	9.8004	7.601	7.593	7.601	7.523	7.780	114,368,660	7.6325	-1.91%
2022-10-21	0	9.950	9.950	9.960	9.850	10.04	55,001,950	548,183,368	9.9666	7.749	7.749	7.757	7.671	7.819	70,624,361	7.7620	0.71%
2022-10-20	0	9.880	9.870	9.880	9.810	9.950	57,165,424	564,849,484	9.8810	7.695	7.687	7.695	7.640	7.749	73,402,334	7.6953	0.30%
2022-10-19	0	9.850	9.830	9.850	9.770	9.900	38,489,061	378,370,443	9.8306	7.671	7.656	7.671	7.609	7.710	49,421,254	7.6560	-0.40%
2022-10-18	0	9.890	9.870	9.890	9.760	9.920	45,702,399	449,425,063	9.8337	7.702	7.687	7.702	7.601	7.726	58,683,423	7.6585	0.51%
2022-10-17	0	9.840	9.830	9.840	9.710	9.890	76,384,014	748,080,708	9.7937	7.663	7.656	7.663	7.562	7.702	98,079,653	7.6273	1.86%
2022-10-14	0	9.660	9.650	9.660	9.630	9.790	75,206,694	729,749,294	9.7032	7.523	7.515	7.523	7.500	7.624	96,567,934	7.5568	1.47%
2022-10-13	0	9.520	9.510	9.520	9.460	9.610	43,278,651	411,869,224	9.5167	7.414	7.406	7.414	7.367	7.484	55,571,249	7.4116	-0.63%
2022-10-12	0	9.580	9.580	9.590	9.480	9.680	81,719,145	780,170,710	9.5470	7.461	7.461	7.469	7.383	7.539	104,930,141	7.4351	-1.03%
2022-10-11	0	9.680	9.680	9.690	9.650	9.830	57,797,135	563,161,159	9.7438	7.539	7.539	7.547	7.515	7.656	74,213,473	7.5884	-1.53%
2022-10-10	0	9.830	9.820	9.830	9.780	10.14	126,250,592	1,257,367,192	9.9593	7.656	7.648	7.656	7.617	7.897	162,110,023	7.7563	-0.71%
2022-10-07	0	9.900	9.900	9.910	9.860	10.00	23,848,139	236,722,720	9.9263	7.710	7.710	7.718	7.679	7.788	30,621,816	7.7305	0.10%
2022-10-06	0	9.890	9.890	9.900	9.850	9.930	29,560,075	292,642,796	9.8999	7.702	7.702	7.710	7.671	7.733	37,956,134	7.7100	1.23%
2022-10-05	0	9.770	9.770	9.780	9.700	9.870	51,673,842	506,893,206	9.8095	7.609	7.609	7.617	7.554	7.687	66,350,958	7.6396	3.06%
2022-10-03	0	9.480	9.480	9.490	9.320	9.520	32,400,322	306,187,233	9.4501	7.383	7.383	7.391	7.258	7.414	41,603,107	7.3597	0.74%
2022-09-30	0	9.410	9.410	9.420	9.300	9.480	36,061,653	338,777,526	9.3944	7.328	7.328	7.336	7.243	7.383	46,304,380	7.3163	1.18%
2022-09-29	0	9.300	9.300	9.310	9.240	9.660	67,230,840	631,916,764	9.3992	7.243	7.243	7.251	7.196	7.523	86,326,668	7.3201	-0.96%
2022-09-28	0	9.390	9.390	9.400	9.330	9.600	86,045,865	812,037,811	9.4373	7.313	7.313	7.321	7.266	7.476	110,485,796	7.3497	-1.98%
2022-09-27	0	9.580	9.570	9.580	9.490	9.670	85,709,848	819,080,394	9.5564	7.461	7.453	7.461	7.391	7.531	110,054,339	7.4425	-0.73%
2022-09-26	0	9.650	9.640	9.650	9.530	9.980	234,784,787	2,285,481,342	9.7344	7.515	7.508	7.515	7.422	7.772	301,471,593	7.5811	-5.58%
2022-09-23	0	10.22	10.20	10.22	10.16	10.48	117,512,614	1,215,223,705	10.341	7.959	7.944	7.959	7.913	8.162	150,890,164	8.0537	0.00%
2022-09-22	0	10.22	10.22	10.24	10.08	10.30	106,281,507	1,082,126,140	10.182	7.959	7.959	7.975	7.850	8.022	136,469,043	7.9295	-0.78%
2022-09-21	0	10.30	10.28	10.30	9.980	10.40	96,595,961	986,494,720	10.213	8.022	8.006	8.022	7.772	8.099	124,032,475	7.9535	2.18%
2022-09-20	0	10.08	10.08	10.10	10.06	10.18	60,046,223	606,625,094	10.103	7.850	7.850	7.866	7.835	7.928	77,101,378	7.8679	0.80%
2022-09-19	0	10.00	10.00	10.02	9.990	10.30	119,329,961	1,203,842,236	10.088	7.788	7.788	7.804	7.780	8.022	153,223,699	7.8568	-0.79%
2022-09-16	0	10.08	10.06	10.08	10.04	10.22	105,603,741	1,066,479,487	10.099	7.850	7.835	7.850	7.819	7.959	135,598,769	7.8650	-2.33%
2022-09-15	0	10.32	10.30	10.32	10.12	10.42	166,848,487	1,720,947,293	10.314	8.037	8.022	8.037	7.881	8.115	214,239,090	8.0328	1.57%
2022-09-14	0	10.16	10.16	10.18	9.880	10.26	180,227,057	1,829,329,799	10.150	7.913	7.913	7.928	7.695	7.990	231,417,626	7.9049	2.21%
2022-09-13	0	9.940	9.940	9.950	9.850	10.04	80,190,020	799,299,962	9.9676	7.741	7.741	7.749	7.671	7.819	102,966,693	7.7627	1.74%
2022-09-09	0	9.770	9.770	9.780	9.610	9.840	75,136,065	731,883,943	9.7408	7.609	7.609	7.617	7.484	7.663	96,477,244	7.5861	2.09%
2022-09-08	0	9.570	9.570	9.580	9.520	9.780	150,091,973	1,442,429,353	9.6103	7.453	7.453	7.461	7.414	7.617	192,723,161	7.4845	-3.63%
2022-09-07	0	9.930	9.930	9.940	9.830	10.06	140,408,730	1,396,573,613	9.9465	7.733	7.733	7.741	7.656	7.835	180,289,550	7.7463	-1.88%
2022-09-06	0	10.12	10.12	10.14	10.12	10.38	142,370,349	1,458,673,263	10.246	7.881	7.881	7.897	7.881	8.084	182,808,335	7.9792	0.80%
2022-09-05	0	10.74	10.72	10.74	10.52	10.80	190,065,637	2,032,084,122	10.691	7.819	7.805	7.819	7.659	7.863	261,066,182	7.7838	2.48%
2022-09-02	0	10.48	10.48	10.50	10.42	10.64	109,512,764	1,152,269,556	10.522	7.630	7.630	7.644	7.586	7.746	150,422,136	7.6602	-0.95%
2022-09-01	0	10.58	10.56	10.58	10.44	10.74	107,846,320	1,145,778,607	10.624	7.703	7.688	7.703	7.601	7.819	148,133,179	7.7348	-0.56%
2022-08-31	0	10.64	10.64	10.66	10.50	10.78	112,554,296	1,199,055,784	10.653	7.746	7.746	7.761	7.644	7.848	154,599,857	7.7559	-2.21%
2022-08-30	0	10.88	10.86	10.88	10.80	11.02	100,096,035	1,089,680,293	10.886	7.921	7.906	7.921	7.863	8.023	137,487,712	7.9257	0.18%
2022-08-29	0	10.86	10.86	10.88	10.54	10.98	145,861,154	1,582,581,360	10.850	7.906	7.906	7.921	7.674	7.994	200,348,759	7.8991	1.50%
2022-08-26	0	10.70	10.70	10.72	10.62	10.90	158,985,201	1,706,582,012	10.734	7.790	7.790	7.805	7.732	7.936	218,375,399	7.8149	-1.11%
2022-08-25	0	10.82	10.82	10.84	10.30	10.92	214,229,572	2,303,578,159	10.753	7.877	7.877	7.892	7.499	7.950	294,256,748	7.8285	4.84%
2022-08-24	0	10.32	10.32	10.34	10.28	10.48	128,333,559	1,333,090,920	10.388	7.513	7.513	7.528	7.484	7.630	176,273,590	7.5626	1.57%
2022-08-23	0	10.16	10.16	10.18	9.870	10.22	140,218,315	1,415,816,943	10.097	7.397	7.397	7.411	7.186	7.441	192,597,992	7.3512	3.36%
2022-08-22	0	9.830	9.830	9.840	9.650	9.910	58,023,468	571,010,700	9.8410	7.157	7.157	7.164	7.026	7.215	79,698,600	7.1646	1.55%
2022-08-19	0	9.680	9.680	9.690	9.670	9.820	50,987,667	497,195,286	9.7513	7.047	7.047	7.055	7.040	7.149	70,034,519	7.0993	0.94%
2022-08-18	0	9.590	9.590	9.600	9.580	9.720	33,933,075	326,377,641	9.6183	6.982	6.982	6.989	6.975	7.077	46,609,048	7.0025	-0.62%
2022-08-17	0	9.650	9.640	9.650	9.560	9.700	54,582,672	526,215,526	9.6407	7.026	7.018	7.026	6.960	7.062	74,972,467	7.0188	0.73%
2022-08-16	0	9.580	9.570	9.580	9.550	9.790	91,936,843	884,144,805	9.6169	6.975	6.967	6.975	6.953	7.127	126,280,589	7.0014	-2.74%
2022-08-15	0	9.850	9.850	9.860	9.770	9.970	62,526,166	616,847,609	9.8654	7.171	7.171	7.178	7.113	7.259	85,883,317	7.1824	-1.50%
2022-08-12	0	10.00	9.990	10.00	9.840	10.08	78,881,746	788,803,263	9.9998	7.280	7.273	7.280	7.164	7.339	108,348,655	7.2802	2.46%
2022-08-11	0	9.760	9.750	9.760	9.640	9.840	47,141,969	460,629,829	9.7711	7.106	7.098	7.106	7.018	7.164	64,752,230	7.1137	1.99%
2022-08-10	0	9.570	9.560	9.570	9.520	9.780	48,987,469	471,598,119	9.6269	6.967	6.960	6.967	6.931	7.120	67,287,131	7.0087	-0.93%
2022-08-09	0	9.660	9.660	9.670	9.630	9.820	52,052,936	505,975,599	9.7204	7.033	7.033	7.040	7.011	7.149	71,497,728	7.0768	0.31%
2022-08-08	0	9.630	9.620	9.630	9.420	9.720	39,163,399	375,462,769	9.5871	7.011	7.004	7.011	6.858	7.077	53,793,201	6.9797	1.26%
2022-08-05	0	9.510	9.500	9.510	9.330	9.590	112,796,281	1,064,401,240	9.4365	6.924	6.916	6.924	6.793	6.982	154,932,237	6.8701	-1.25%
2022-08-04	0	9.630	9.630	9.670	9.610	9.740	40,576,711	392,092,625	9.6630	7.011	7.011	7.040	6.996	7.091	55,734,467	7.0350	-0.41%
2022-08-03	0	9.670	9.660	9.670	9.610	9.820	47,687,882	461,829,039	9.6844	7.040	7.033	7.040	6.996	7.149	65,502,073	7.0506	-0.82%
2022-08-02	0	9.750	9.740	9.750	9.660	9.800	88,782,140	862,576,808	9.7157	7.098	7.091	7.098	7.033	7.135	121,947,421	7.0734	-2.89%
2022-08-01	0	10.04	10.02	10.04	9.930	10.14	47,219,002	474,103,209	10.041	7.309	7.295	7.309	7.229	7.382	64,858,039	7.3099	0.40%
2022-07-29	0	10.00	9.990	10.00	9.860	10.20	73,353,426	732,106,715	9.9805	7.280	7.273	7.280	7.178	7.426	100,755,187	7.2662	-0.99%
2022-07-28	0	10.10	10.10	10.12	9.990	10.16	91,811,101	926,703,399	10.094	7.353	7.353	7.368	7.273	7.397	126,107,875	7.3485	1.61%
2022-07-27	0	9.940	9.930	9.940	9.850	10.06	57,034,036	567,649,047	9.9528	7.237	7.229	7.237	7.171	7.324	78,339,558	7.2460	-0.60%
2022-07-26	0	10.00	10.00	10.02	9.890	10.10	75,038,603	752,220,419	10.024	7.280	7.280	7.295	7.200	7.353	103,069,876	7.2982	2.35%
2022-07-25	0	9.770	9.770	9.780	9.700	9.950	48,259,675	471,502,026	9.7701	7.113	7.113	7.120	7.062	7.244	66,287,464	7.1130	-0.81%
2022-07-22	0	9.850	9.850	9.860	9.780	9.970	51,616,933	509,684,399	9.8744	7.171	7.171	7.178	7.120	7.259	70,898,853	7.1889	0.61%
2022-07-21	0	9.790	9.790	9.800	9.760	10.00	69,030,935	679,267,549	9.8400	7.127	7.127	7.135	7.106	7.280	94,817,995	7.1639	-2.10%
2022-07-20	0	10.00	10.00	10.02	9.980	10.10	74,116,218	744,772,052	10.049	7.280	7.280	7.295	7.266	7.353	101,802,926	7.3158	0.40%
2022-07-19	0	9.960	9.960	9.970	9.820	10.02	118,480,164	1,177,412,032	9.9376	7.251	7.251	7.259	7.149	7.295	162,739,380	7.2350	1.12%
2022-07-18	0	9.850	9.850	9.860	9.430	9.880	114,569,486	1,114,707,867	9.7295	7.171	7.171	7.178	6.865	7.193	157,367,837	7.0835	5.69%
2022-07-15	0	9.320	9.310	9.320	9.220	9.590	130,248,994	1,221,653,737	9.3794	6.785	6.778	6.785	6.712	6.982	178,904,551	6.8285	-1.58%
2022-07-14	0	9.470	9.460	9.470	9.390	9.680	68,380,130	647,992,229	9.4763	6.895	6.887	6.895	6.836	7.047	93,924,077	6.8991	-1.15%
2022-07-13	0	9.580	9.580	9.590	9.490	9.690	122,653,352	1,176,132,999	9.5891	6.975	6.975	6.982	6.909	7.055	168,471,496	6.9812	-2.24%
2022-07-12	0	9.800	9.800	9.810	9.800	9.940	32,362,971	319,301,015	9.8662	7.135	7.135	7.142	7.135	7.237	44,452,419	7.1830	-0.41%
2022-07-11	0	9.840	9.830	9.840	9.740	9.920	53,471,169	523,627,074	9.7927	7.164	7.157	7.164	7.091	7.222	73,445,753	7.1294	-0.51%
2022-07-08	0	9.890	9.890	9.900	9.880	10.06	74,251,940	741,338,307	9.9841	7.200	7.200	7.208	7.193	7.324	101,989,348	7.2688	0.51%
2022-07-07	0	9.840	9.830	9.840	9.680	9.870	123,888,974	1,206,548,329	9.7389	7.164	7.157	7.164	7.047	7.186	170,168,695	7.0903	-0.61%
2022-07-06	0	9.900	9.890	9.900	9.770	10.14	240,046,993	2,368,691,616	9.8676	7.208	7.200	7.208	7.113	7.382	329,718,474	7.1840	-4.81%
2022-07-05	0	10.40	10.40	10.42	10.36	10.60	85,634,630	898,100,692	10.488	7.572	7.572	7.586	7.542	7.717	117,624,134	7.6353	1.17%
2022-07-04	0	10.28	10.28	10.30	10.24	10.58	76,835,487	799,781,096	10.409	7.484	7.484	7.499	7.455	7.703	105,538,000	7.5781	-0.77%
2022-06-30	0	10.36	10.36	10.38	10.26	10.54	110,008,265	1,145,303,901	10.411	7.542	7.542	7.557	7.470	7.674	151,102,736	7.5796	-0.77%
2022-06-29	0	10.44	10.42	10.44	10.36	10.70	98,753,145	1,040,780,040	10.539	7.601	7.586	7.601	7.542	7.790	135,643,175	7.6729	-0.38%
2022-06-28	0	10.48	10.48	10.50	10.30	10.54	144,296,803	1,505,285,422	10.432	7.630	7.630	7.644	7.499	7.674	198,200,032	7.5948	3.56%
2022-06-27	0	10.12	10.12	10.14	9.920	10.18	115,314,886	1,159,530,818	10.055	7.368	7.368	7.382	7.222	7.411	158,391,687	7.3207	2.64%
2022-06-24	0	9.860	9.860	9.870	9.760	10.06	188,768,219	1,860,890,934	9.8581	7.178	7.178	7.186	7.106	7.324	259,284,103	7.1770	-1.40%
2022-06-23	0	10.00	10.00	10.02	9.840	10.10	126,925,292	1,268,671,866	9.9954	7.280	7.280	7.295	7.164	7.353	174,339,254	7.2770	1.73%
2022-06-22	0	9.830	9.820	9.830	9.800	10.30	179,566,442	1,785,673,316	9.9444	7.157	7.149	7.157	7.135	7.499	246,644,928	7.2399	-3.82%
2022-06-21	0	10.22	10.20	10.22	10.08	10.40	88,127,334	903,410,521	10.251	7.441	7.426	7.441	7.339	7.572	121,048,007	7.4632	0.79%
2022-06-20	0	10.14	10.14	10.16	9.890	10.24	317,094,884	3,176,430,774	10.017	7.382	7.382	7.397	7.200	7.455	435,548,224	7.2929	-3.61%
2022-06-17	0	10.52	10.52	10.54	10.38	10.78	159,833,418	1,682,889,163	10.529	7.659	7.659	7.674	7.557	7.848	219,540,474	7.6655	-0.75%
2022-06-16	0	10.60	10.58	10.60	10.50	11.04	207,014,065	2,222,698,312	10.737	7.717	7.703	7.717	7.644	8.038	284,345,831	7.8169	-3.81%
2022-06-15	0	11.02	11.02	11.04	10.88	11.34	129,549,300	1,441,668,709	11.128	8.023	8.023	8.038	7.921	8.256	177,943,481	8.1018	-1.43%
2022-06-14	0	11.18	11.16	11.18	11.08	11.40	130,900,033	1,467,695,610	11.212	8.139	8.125	8.139	8.067	8.300	179,798,791	8.1630	-0.89%
2022-06-13	0	11.28	11.26	11.28	11.00	11.36	162,343,672	1,810,611,697	11.153	8.212	8.198	8.212	8.008	8.270	222,988,454	8.1198	-0.88%
2022-06-10	0	11.38	11.38	11.40	11.26	11.62	137,535,856	1,571,543,181	11.426	8.285	8.285	8.300	8.198	8.460	188,913,479	8.3189	-0.35%
2022-06-09	0	11.42	11.42	11.44	11.42	11.64	235,830,282	2,718,893,745	11.529	8.314	8.314	8.329	8.314	8.474	323,926,577	8.3935	2.15%
2022-06-08	0	12.36	12.34	12.36	12.16	12.42	247,703,049	3,051,550,437	12.319	8.139	8.126	8.139	8.008	8.179	376,144,773	8.1127	2.15%
2022-06-07	0	12.10	12.10	12.12	12.06	12.26	144,130,860	1,750,597,770	12.146	7.968	7.968	7.981	7.942	8.074	218,867,187	7.9984	-0.82%
2022-06-06	0	12.20	12.20	12.22	12.14	12.42	122,265,684	1,502,445,419	12.288	8.034	8.034	8.047	7.995	8.179	185,664,238	8.0923	1.33%
2022-06-02	0	12.04	12.04	12.08	11.88	12.12	108,802,009	1,304,833,692	11.993	7.929	7.929	7.955	7.823	7.981	165,219,230	7.8976	-1.31%
2022-06-01	0	12.20	12.20	12.22	12.14	12.46	98,647,767	1,209,746,330	12.263	8.034	8.034	8.047	7.995	8.205	149,799,698	8.0758	-1.77%
2022-05-31	0	12.42	12.42	12.44	12.28	12.54	131,295,054	1,632,075,187	12.431	8.179	8.179	8.192	8.087	8.258	199,375,617	8.1859	2.14%
2022-05-30	0	12.16	12.16	12.18	12.10	12.40	184,018,647	2,253,588,088	12.247	8.008	8.008	8.021	7.968	8.166	279,438,031	8.0647	1.33%
2022-05-27	0	12.00	11.98	12.00	11.76	12.18	270,348,638	3,242,498,100	11.994	7.902	7.889	7.902	7.744	8.021	410,532,803	7.8983	3.45%
2022-05-26	0	11.60	11.60	11.62	11.42	11.64	130,457,553	1,506,015,445	11.544	7.639	7.639	7.652	7.520	7.665	198,103,846	7.6022	1.58%
2022-05-25	0	11.42	11.42	11.48	11.26	11.54	150,191,503	1,720,046,905	11.452	7.520	7.520	7.560	7.415	7.599	228,070,462	7.5417	1.78%
2022-05-24	0	11.22	11.22	11.24	11.06	11.46	131,286,010	1,475,811,216	11.241	7.389	7.389	7.402	7.283	7.547	199,361,884	7.4027	-0.71%
2022-05-23	0	11.30	11.30	11.32	11.18	11.48	131,146,571	1,487,436,418	11.342	7.441	7.441	7.455	7.362	7.560	199,150,141	7.4689	1.44%
2022-05-20	0	11.14	11.14	11.16	10.92	11.24	118,841,611	1,324,457,706	11.145	7.336	7.336	7.349	7.191	7.402	180,464,677	7.3392	2.96%
2022-05-19	0	10.82	10.82	10.84	10.72	10.94	154,404,453	1,674,079,087	10.842	7.125	7.125	7.138	7.059	7.204	234,467,957	7.1399	-2.35%
2022-05-18	0	11.08	11.08	11.10	10.98	11.24	120,128,691	1,335,152,887	11.114	7.297	7.297	7.310	7.231	7.402	182,419,148	7.3191	0.91%
2022-05-17	0	10.98	10.98	11.00	10.80	11.04	163,280,181	1,782,625,884	10.918	7.231	7.231	7.244	7.112	7.270	247,946,026	7.1896	2.81%
2022-05-16	0	10.68	10.68	10.70	10.56	10.90	154,923,251	1,662,252,963	10.730	7.033	7.033	7.046	6.954	7.178	235,255,768	7.0657	0.19%
2022-05-13	0	10.66	10.66	10.68	10.62	10.84	121,719,921	1,305,644,624	10.727	7.020	7.020	7.033	6.994	7.138	184,835,480	7.0638	1.33%
2022-05-12	0	10.52	10.50	10.52	10.48	10.78	129,288,532	1,369,595,892	10.593	6.928	6.915	6.928	6.901	7.099	196,328,651	6.9760	0.00%
2022-05-11	0	10.52	10.52	10.54	10.36	10.68	104,241,104	1,097,087,016	10.525	6.928	6.928	6.941	6.822	7.033	158,293,354	6.9307	0.00%
2022-05-10	0	10.52	10.50	10.52	10.20	10.58	218,945,416	2,279,130,618	10.410	6.928	6.915	6.928	6.717	6.967	332,475,414	6.8550	-3.49%
2022-05-06	0	10.90	10.88	10.90	10.84	11.18	108,689,763	1,189,684,423	10.946	7.178	7.165	7.178	7.138	7.362	165,048,781	7.2081	-1.09%
2022-05-05	0	11.02	11.02	11.04	11.02	11.32	163,905,304	1,831,189,236	11.172	7.257	7.257	7.270	7.257	7.455	248,895,295	7.3573	0.73%
2022-05-04	0	10.94	10.94	10.96	10.92	11.16	53,091,108	583,248,909	10.986	7.204	7.204	7.218	7.191	7.349	80,620,496	7.2345	-1.44%
2022-05-03	0	11.10	11.10	11.12	10.94	11.22	66,834,781	740,744,275	11.083	7.310	7.310	7.323	7.204	7.389	101,490,691	7.2986	-1.07%
2022-04-29	0	11.22	11.22	11.24	11.14	11.64	201,946,219	2,291,319,458	11.346	7.389	7.389	7.402	7.336	7.665	306,661,606	7.4718	3.51%
2022-04-28	0	10.84	10.82	10.84	10.30	10.90	110,730,974	1,187,035,100	10.720	7.138	7.125	7.138	6.783	7.178	168,148,423	7.0594	3.63%
2022-04-27	0	10.46	10.44	10.46	9.710	10.62	234,367,331	2,396,352,928	10.225	6.888	6.875	6.888	6.394	6.994	355,894,071	6.7333	6.73%
2022-04-26	0	9.800	9.790	9.800	9.720	10.22	211,043,263	2,094,802,350	9.9259	6.454	6.447	6.454	6.401	6.730	320,475,749	6.5365	-3.92%
2022-04-25	0	10.20	10.20	10.22	10.06	10.82	256,733,004	2,654,522,928	10.340	6.717	6.717	6.730	6.625	7.125	389,857,040	6.8090	-7.27%
2022-04-22	0	11.00	10.98	11.00	10.60	11.22	140,090,776	1,534,943,592	10.957	7.244	7.231	7.244	6.980	7.389	212,732,194	7.2154	1.10%
2022-04-21	0	10.88	10.88	10.90	10.70	11.64	240,126,014	2,654,254,131	11.054	7.165	7.165	7.178	7.046	7.665	364,638,810	7.2791	-2.51%
2022-04-20	0	11.16	11.14	11.16	11.08	11.54	146,478,694	1,653,015,618	11.285	7.349	7.336	7.349	7.297	7.599	222,432,446	7.4315	-4.12%
2022-04-19	0	11.64	11.64	11.66	11.38	11.82	123,329,852	1,441,096,426	11.685	7.665	7.665	7.678	7.494	7.784	187,280,211	7.6949	0.69%
2022-04-14	0	11.56	11.56	11.58	11.54	11.78	105,477,409	1,228,767,433	11.650	7.613	7.613	7.626	7.599	7.757	160,170,721	7.6716	0.87%
2022-04-13	0	11.46	11.46	11.48	11.18	11.64	171,338,950	1,965,533,472	11.472	7.547	7.547	7.560	7.362	7.665	260,183,517	7.5544	3.62%
2022-04-12	0	11.06	11.04	11.06	10.70	11.28	161,005,524	1,761,606,122	10.941	7.283	7.270	7.283	7.046	7.428	244,491,889	7.2052	-0.90%
2022-04-11	0	11.16	11.16	11.18	11.14	11.72	162,780,237	1,857,198,506	11.409	7.349	7.349	7.362	7.336	7.718	247,186,845	7.5133	-4.29%
2022-04-08	0	11.66	11.64	11.66	11.32	11.78	154,313,976	1,794,589,191	11.629	7.678	7.665	7.678	7.455	7.757	234,330,565	7.6584	2.64%
2022-04-07	0	11.36	11.36	11.38	11.22	11.82	187,666,963	2,166,106,370	11.542	7.481	7.481	7.494	7.389	7.784	284,978,112	7.6010	-2.91%
2022-04-06	0	11.70	11.68	11.70	11.10	11.84	274,800,313	3,193,477,903	11.621	7.705	7.692	7.705	7.310	7.797	417,292,810	7.6528	5.22%
2022-04-04	0	11.12	11.12	11.14	10.94	11.18	55,142,867	611,483,855	11.089	7.323	7.323	7.336	7.204	7.362	83,736,156	7.3025	1.65%
2022-04-01	0	10.94	10.94	10.96	10.50	11.02	93,961,726	1,023,317,023	10.891	7.204	7.204	7.218	6.915	7.257	142,683,799	7.1719	1.86%
2022-03-31	0	10.74	10.74	10.76	10.70	11.08	118,363,259	1,285,722,311	10.863	7.073	7.073	7.086	7.046	7.297	179,738,285	7.1533	-3.42%
2022-03-30	0	11.12	11.10	11.12	10.84	11.20	177,068,205	1,953,109,872	11.030	7.323	7.310	7.323	7.138	7.376	268,883,569	7.2638	1.83%
2022-03-29	0	10.92	10.92	10.94	10.50	11.02	184,911,894	1,998,467,964	10.808	7.191	7.191	7.204	6.915	7.257	280,794,454	7.1172	2.63%
2022-03-28	0	10.64	10.64	10.66	10.36	10.80	215,925,163	2,302,345,673	10.663	7.007	7.007	7.020	6.822	7.112	327,889,066	7.0217	3.70%
2022-03-25	0	10.26	10.26	10.28	10.20	10.54	74,161,159	765,739,959	10.325	6.757	6.757	6.770	6.717	6.941	112,616,023	6.7996	-0.77%
2022-03-24	0	10.34	10.34	10.36	10.32	10.60	143,334,909	1,500,217,414	10.467	6.809	6.809	6.822	6.796	6.980	217,658,511	6.8925	1.37%
2022-03-23	0	10.20	10.20	10.22	10.18	10.34	70,938,863	726,220,563	10.237	6.717	6.717	6.730	6.704	6.809	107,722,867	6.7416	-1.54%
2022-03-22	0	10.36	10.36	10.38	10.14	10.48	187,429,654	1,938,663,873	10.343	6.822	6.822	6.836	6.678	6.901	284,617,751	6.8115	4.44%
2022-03-21	0	9.920	9.920	9.930	9.850	10.12	97,787,605	976,536,288	9.9863	6.533	6.533	6.539	6.487	6.664	148,493,515	6.5763	0.81%
2022-03-18	0	9.840	9.840	9.860	9.650	9.950	146,137,798	1,439,369,002	9.8494	6.480	6.480	6.493	6.355	6.552	221,914,785	6.4861	3.36%
2022-03-17	0	9.520	9.520	9.530	9.200	9.600	134,450,613	1,267,837,549	9.4298	6.269	6.269	6.276	6.058	6.322	204,167,432	6.2098	3.59%
2022-03-16	0	9.190	9.190	9.200	8.840	9.410	181,950,448	1,658,956,536	9.1176	6.052	6.052	6.058	5.821	6.197	276,297,406	6.0042	3.03%
2022-03-15	0	8.920	8.910	8.920	8.540	9.400	352,589,146	3,150,955,076	8.9366	5.874	5.868	5.874	5.624	6.190	535,417,569	5.8850	-5.81%
2022-03-14	0	9.470	9.450	9.470	9.290	9.740	192,456,138	1,830,387,618	9.5107	6.236	6.223	6.236	6.118	6.414	292,250,623	6.2631	-3.27%
2022-03-11	0	9.790	9.780	9.790	9.620	10.00	169,313,571	1,653,906,436	9.7683	6.447	6.440	6.447	6.335	6.585	257,107,916	6.4327	-3.07%
2022-03-10	0	10.10	10.10	10.12	9.800	10.14	149,065,777	1,483,963,988	9.9551	6.651	6.651	6.664	6.454	6.678	226,361,012	6.5557	-0.20%
2022-03-09	0	10.12	10.12	10.14	9.810	10.50	195,981,468	1,988,051,123	10.144	6.664	6.664	6.678	6.460	6.915	297,603,946	6.6802	-0.59%
2022-03-08	0	10.18	10.18	10.20	10.04	10.76	234,703,432	2,417,179,484	10.299	6.704	6.704	6.717	6.612	7.086	356,404,451	6.7821	-4.50%
2022-03-07	0	10.66	10.64	10.66	10.46	10.98	271,128,950	2,901,607,983	10.702	7.020	7.007	7.020	6.888	7.231	411,717,731	7.0476	2.30%
2022-03-04	0	10.42	10.42	10.44	10.40	10.60	139,875,552	1,465,994,599	10.481	6.862	6.862	6.875	6.849	6.980	212,405,370	6.9019	-2.07%
2022-03-03	0	10.64	10.64	10.66	10.40	10.76	238,378,818	2,532,469,560	10.624	7.007	7.007	7.020	6.849	7.086	361,985,639	6.9960	2.70%
2022-03-02	0	10.36	10.36	10.38	10.22	10.54	250,143,525	2,601,837,649	10.401	6.822	6.822	6.836	6.730	6.941	379,850,712	6.8496	3.39%
2022-03-01	0	10.02	10.02	10.04	9.880	10.16	88,269,914	884,702,297	10.023	6.598	6.598	6.612	6.506	6.691	134,040,606	6.6003	0.50%
2022-02-28	0	9.970	9.970	9.980	9.840	10.06	117,023,032	1,163,185,629	9.9398	6.566	6.566	6.572	6.480	6.625	177,703,109	6.5457	1.73%
2022-02-25	0	9.800	9.800	9.810	9.730	10.08	152,739,840	1,507,171,584	9.8676	6.454	6.454	6.460	6.408	6.638	231,940,191	6.4981	-3.16%
2022-02-24	0	10.12	10.10	10.12	9.980	10.20	134,472,559	1,353,633,542	10.066	6.664	6.651	6.664	6.572	6.717	204,200,757	6.6289	1.00%
2022-02-23	0	10.02	10.02	10.04	9.920	10.18	66,328,024	665,262,727	10.030	6.598	6.598	6.612	6.533	6.704	100,721,164	6.6050	-0.40%
2022-02-22	0	10.06	10.04	10.06	10.00	10.26	135,540,995	1,367,839,537	10.092	6.625	6.612	6.625	6.585	6.757	205,823,211	6.6457	0.60%
2022-02-21	0	10.00	10.00	10.02	9.920	10.06	83,695,895	836,750,067	9.9975	6.585	6.585	6.598	6.533	6.625	127,094,816	6.5837	1.32%
2022-02-18	0	9.870	9.870	9.880	9.770	9.940	87,094,843	860,883,887	9.8844	6.500	6.500	6.506	6.434	6.546	132,256,224	6.5092	0.41%
2022-02-17	0	9.830	9.830	9.850	9.740	9.920	66,089,802	650,333,224	9.8401	6.473	6.473	6.487	6.414	6.533	100,359,417	6.4800	0.10%
2022-02-16	0	9.820	9.810	9.820	9.600	9.920	93,669,208	920,039,220	9.8222	6.467	6.460	6.467	6.322	6.533	142,239,602	6.4682	1.24%
2022-02-15	0	9.700	9.690	9.700	9.620	10.02	138,118,591	1,347,767,530	9.7580	6.388	6.381	6.388	6.335	6.598	209,737,370	6.4260	-2.61%
2022-02-14	0	9.960	9.960	9.970	9.950	10.46	177,664,682	1,800,425,908	10.134	6.559	6.559	6.566	6.552	6.888	269,789,338	6.6735	0.10%
2022-02-11	0	9.950	9.940	9.950	9.780	10.06	124,735,690	1,242,041,192	9.9574	6.552	6.546	6.552	6.440	6.625	189,415,019	6.5572	0.91%
2022-02-10	0	9.860	9.860	9.870	9.750	9.990	112,211,401	1,105,335,018	9.8505	6.493	6.493	6.500	6.421	6.579	170,396,497	6.4868	0.00%
2022-02-09	0	9.860	9.860	9.870	9.710	10.04	180,575,969	1,792,738,267	9.9279	6.493	6.493	6.500	6.394	6.612	274,210,217	6.5378	0.72%
2022-02-08	0	9.790	9.790	9.800	9.700	10.00	156,433,650	1,536,484,533	9.8220	6.447	6.447	6.454	6.388	6.585	237,549,356	6.4681	-1.11%
2022-02-07	0	9.900	9.900	9.910	9.600	9.990	258,084,761	2,533,894,040	9.8181	6.519	6.519	6.526	6.322	6.579	391,909,725	6.4655	4.21%
2022-02-04	0	9.500	9.500	9.510	9.480	9.590	71,712,611	683,163,968	9.5264	6.256	6.256	6.263	6.243	6.315	108,897,827	6.2734	1.50%
2022-01-31	0	9.360	9.360	9.370	9.300	9.410	17,430,000	163,342,100	9.3713	6.164	6.164	6.170	6.124	6.197	26,467,996	6.1713	0.21%
2022-01-28	0	9.340	9.330	9.340	9.280	9.440	34,287,442	320,205,871	9.3389	6.151	6.144	6.151	6.111	6.217	52,066,546	6.1499	0.32%
2022-01-27	0	9.310	9.300	9.310	9.290	9.480	52,800,402	493,639,408	9.3492	6.131	6.124	6.131	6.118	6.243	80,179,050	6.1567	-1.06%
2022-01-26	0	9.410	9.400	9.410	9.300	9.490	95,103,838	892,948,919	9.3892	6.197	6.190	6.197	6.124	6.249	144,418,132	6.1831	1.84%
2022-01-25	0	9.240	9.240	9.250	9.180	9.360	94,847,844	880,169,694	9.2798	6.085	6.085	6.091	6.045	6.164	144,029,397	6.1110	-1.18%
2022-01-24	0	9.350	9.350	9.360	9.200	9.410	90,012,107	841,925,463	9.3535	6.157	6.157	6.164	6.058	6.197	136,686,180	6.1596	0.75%
2022-01-21	0	9.280	9.280	9.290	9.150	9.300	107,042,058	988,023,301	9.2302	6.111	6.111	6.118	6.026	6.124	162,546,690	6.0784	-0.32%
2022-01-20	0	9.310	9.300	9.310	9.280	9.490	112,790,507	1,053,772,595	9.3427	6.131	6.124	6.131	6.111	6.249	171,275,888	6.1525	-1.27%
2022-01-19	0	9.430	9.430	9.440	9.380	9.500	102,410,994	966,962,570	9.4420	6.210	6.210	6.217	6.177	6.256	155,514,275	6.2178	0.86%
2022-01-18	0	9.350	9.350	9.360	9.240	9.420	109,725,989	1,023,784,013	9.3304	6.157	6.157	6.164	6.085	6.203	166,622,322	6.1443	0.54%
2022-01-17	0	9.300	9.290	9.300	9.220	9.350	99,767,577	926,953,768	9.2911	6.124	6.118	6.124	6.072	6.157	151,500,164	6.1185	1.09%
2022-01-14	0	9.200	9.200	9.210	9.130	9.290	83,076,654	765,401,267	9.2132	6.058	6.058	6.065	6.012	6.118	126,154,479	6.0672	-0.43%
2022-01-13	0	9.240	9.230	9.240	9.180	9.380	131,756,031	1,221,531,286	9.2712	6.085	6.078	6.085	6.045	6.177	200,075,625	6.1053	0.98%
2022-01-12	0	9.150	9.150	9.160	9.110	9.520	342,176,397	3,167,899,298	9.2581	6.026	6.026	6.032	5.999	6.269	519,605,486	6.0967	6.77%
2022-01-11	0	8.570	8.570	8.580	8.420	8.620	47,896,336	409,285,886	8.5452	5.644	5.644	5.650	5.545	5.677	72,732,074	5.6273	0.35%
2022-01-10	0	8.540	8.540	8.550	8.480	8.600	42,888,502	366,942,366	8.5557	5.624	5.624	5.630	5.584	5.663	65,127,522	5.6342	-0.58%
2022-01-07	0	8.590	8.580	8.590	8.540	8.650	75,301,301	648,601,495	8.6134	5.657	5.650	5.657	5.624	5.696	114,347,364	5.6722	0.59%
2022-01-06	0	8.540	8.540	8.550	8.410	8.560	77,609,289	660,153,181	8.5061	5.624	5.624	5.630	5.538	5.637	117,852,116	5.6015	1.67%
2022-01-05	0	8.400	8.400	8.410	8.300	8.580	193,578,308	1,640,226,897	8.4732	5.532	5.532	5.538	5.466	5.650	293,954,673	5.5799	2.44%
2022-01-04	0	8.200	8.200	8.210	8.130	8.320	82,450,130	680,815,281	8.2573	5.400	5.400	5.407	5.354	5.479	125,203,083	5.4377	1.36%
2022-01-03	0	8.090	8.090	8.100	8.030	8.160	18,826,599	152,509,233	8.1007	5.328	5.328	5.334	5.288	5.374	28,588,775	5.3346	0.75%
2021-12-31	0	8.030	8.030	8.040	8.000	8.070	14,146,550	113,689,875	8.0366	5.288	5.288	5.295	5.268	5.314	21,481,976	5.2923	0.00%
2021-12-30	0	8.030	8.030	8.040	7.990	8.170	34,548,950	277,560,172	8.0338	5.288	5.288	5.295	5.262	5.380	52,463,654	5.2905	-1.23%
2021-12-29	0	8.130	8.120	8.130	8.090	8.220	29,143,060	237,211,019	8.1395	5.354	5.347	5.354	5.328	5.413	44,254,642	5.3601	-0.49%
2021-12-28	0	8.170	8.160	8.170	8.140	8.240	72,471,476	592,678,531	8.1781	5.380	5.374	5.380	5.360	5.426	110,050,187	5.3855	0.86%
2021-12-24	0	8.100	8.090	8.100	8.060	8.170	31,962,446	259,986,175	8.1341	5.334	5.328	5.334	5.308	5.380	48,535,967	5.3566	1.00%
2021-12-23	0	8.020	8.020	8.040	7.920	8.110	79,487,826	640,043,895	8.0521	5.281	5.281	5.295	5.216	5.341	120,704,733	5.3026	1.91%
2021-12-22	0	7.870	7.870	7.880	7.750	7.960	61,069,082	482,100,683	7.8943	5.183	5.183	5.189	5.104	5.242	92,735,298	5.1987	1.03%
2021-12-21	0	7.790	7.790	7.800	7.780	7.890	46,308,035	363,034,241	7.8396	5.130	5.130	5.137	5.123	5.196	70,320,189	5.1626	-0.38%
2021-12-20	0	7.820	7.820	7.830	7.770	7.930	76,179,530	599,239,503	7.8661	5.150	5.150	5.156	5.117	5.222	115,680,982	5.1801	-0.76%
2021-12-17	0	7.880	7.880	7.890	7.770	7.960	85,964,065	677,457,585	7.8807	5.189	5.189	5.196	5.117	5.242	130,539,103	5.1897	1.68%
2021-12-16	0	7.750	7.750	7.760	7.670	7.800	55,766,189	432,391,970	7.7537	5.104	5.104	5.110	5.051	5.137	84,682,690	5.1060	0.65%
2021-12-15	0	7.700	7.700	7.710	7.650	7.740	51,433,465	396,477,125	7.7085	5.071	5.071	5.077	5.038	5.097	78,103,314	5.0763	0.26%
2021-12-14	0	7.680	7.680	7.690	7.680	7.760	37,339,050	287,538,721	7.7008	5.058	5.058	5.064	5.058	5.110	56,700,507	5.0712	-0.90%
2021-12-13	0	7.750	7.750	7.760	7.700	7.830	49,530,047	385,707,402	7.7873	5.104	5.104	5.110	5.071	5.156	75,212,915	5.1282	0.13%
2021-12-10	0	7.740	7.730	7.740	7.670	7.780	48,179,155	371,567,301	7.7122	5.097	5.090	5.097	5.051	5.123	73,161,543	5.0787	0.00%
2021-12-09	0	7.740	7.740	7.750	7.730	7.800	49,760,649	386,184,286	7.7608	5.097	5.097	5.104	5.090	5.137	75,563,091	5.1108	-0.13%
2021-12-08	0	7.750	7.740	7.750	7.690	7.830	52,049,225	402,621,746	7.7354	5.104	5.097	5.104	5.064	5.156	79,038,365	5.0940	-0.26%
2021-12-07	0	7.770	7.760	7.770	7.710	7.810	49,913,058	386,970,508	7.7529	5.117	5.110	5.117	5.077	5.143	75,794,529	5.1055	0.65%
2021-12-06	0	7.720	7.710	7.720	7.620	7.810	57,306,340	442,867,118	7.7281	5.084	5.077	5.084	5.018	5.143	87,021,457	5.0892	0.13%
2021-12-03	0	7.710	7.710	7.750	7.680	7.850	81,196,747	627,784,205	7.7316	5.077	5.077	5.104	5.058	5.169	123,299,782	5.0915	-1.15%
2021-12-02	0	7.800	7.790	7.800	7.730	7.870	43,750,353	341,897,323	7.8147	5.137	5.130	5.137	5.090	5.183	66,436,270	5.1462	0.26%
2021-12-01	0	7.780	7.780	7.790	7.640	7.850	47,002,708	365,353,673	7.7730	5.123	5.123	5.130	5.031	5.169	71,375,072	5.1188	1.57%
2021-11-30	0	7.660	7.650	7.660	7.550	7.760	80,415,966	614,502,081	7.6415	5.044	5.038	5.044	4.972	5.110	122,114,142	5.0322	-1.16%
2021-11-29	0	7.750	7.750	7.760	7.650	7.840	73,879,267	572,745,758	7.7525	5.104	5.104	5.110	5.038	5.163	112,187,961	5.1052	-0.39%
2021-11-26	0	7.780	7.770	7.780	7.750	7.890	84,904,720	662,136,443	7.7986	5.123	5.117	5.123	5.104	5.196	128,930,454	5.1356	-2.14%
2021-11-25	0	7.950	7.950	7.960	7.830	8.000	56,266,258	444,195,671	7.8945	5.235	5.235	5.242	5.156	5.268	85,442,060	5.1988	0.00%
2021-11-24	0	7.950	7.950	7.960	7.920	8.050	49,324,652	392,828,336	7.9641	5.235	5.235	5.242	5.216	5.301	74,901,016	5.2446	0.51%
2021-11-23	0	7.910	7.910	7.920	7.870	7.990	78,323,455	619,482,748	7.9093	5.209	5.209	5.216	5.183	5.262	118,936,599	5.2085	-0.63%
2021-11-22	0	7.960	7.960	7.970	7.900	8.120	103,758,969	826,374,995	7.9644	5.242	5.242	5.248	5.202	5.347	157,561,217	5.2448	-1.73%
2021-11-19	0	8.100	8.090	8.100	8.030	8.170	38,136,272	308,919,203	8.1004	5.334	5.328	5.334	5.288	5.380	57,911,113	5.3344	0.50%
2021-11-18	0	8.060	8.050	8.060	8.050	8.130	39,210,535	316,591,430	8.0741	5.308	5.301	5.308	5.301	5.354	59,542,415	5.3171	-0.74%
2021-11-17	0	8.120	8.120	8.130	8.090	8.170	39,367,978	319,950,694	8.1272	5.347	5.347	5.354	5.328	5.380	59,781,497	5.3520	-0.61%
2021-11-16	0	8.170	8.170	8.180	8.080	8.210	51,791,496	423,083,711	8.1690	5.380	5.380	5.387	5.321	5.407	78,646,995	5.3795	0.62%
2021-11-15	0	8.120	8.110	8.120	8.080	8.240	39,851,041	324,011,110	8.1306	5.347	5.341	5.347	5.321	5.426	60,515,043	5.3542	-0.37%
2021-11-12	0	8.150	8.140	8.150	8.100	8.230	48,846,965	398,326,789	8.1546	5.367	5.360	5.367	5.334	5.420	74,175,633	5.3700	0.25%
2021-11-11	0	8.130	8.120	8.130	8.040	8.160	77,802,635	630,731,879	8.1068	5.354	5.347	5.354	5.295	5.374	118,145,718	5.3386	-0.85%
2021-11-10	0	8.200	8.190	8.200	8.110	8.290	37,393,580	306,320,433	8.1918	5.400	5.393	5.400	5.341	5.459	56,783,313	5.3946	0.24%
2021-11-09	0	8.180	8.180	8.190	8.180	8.280	27,024,827	221,871,706	8.2099	5.387	5.387	5.393	5.387	5.453	41,038,039	5.4065	-0.37%
2021-11-08	0	8.210	8.200	8.210	8.150	8.280	47,896,023	394,000,078	8.2262	5.407	5.400	5.407	5.367	5.453	72,731,598	5.4172	0.61%
2021-11-05	0	8.160	8.150	8.160	8.080	8.280	75,728,364	619,110,420	8.1754	5.374	5.367	5.374	5.321	5.453	114,995,873	5.3838	-2.16%
2021-11-04	0	8.340	8.340	8.350	8.260	8.370	49,281,810	410,194,521	8.3234	5.492	5.492	5.499	5.439	5.512	74,835,959	5.4812	-0.83%
2021-11-03	0	8.410	8.410	8.430	8.400	8.500	36,130,317	304,956,247	8.4405	5.538	5.538	5.551	5.532	5.598	54,865,008	5.5583	-0.71%
2021-11-02	0	8.470	8.470	8.480	8.410	8.700	43,866,013	374,032,043	8.5267	5.578	5.578	5.584	5.538	5.729	66,611,903	5.6151	-0.82%
2021-11-01	0	8.540	8.530	8.540	8.440	8.650	40,547,542	345,643,340	8.5244	5.624	5.617	5.624	5.558	5.696	61,572,702	5.6136	-0.47%
2021-10-29	0	8.580	8.570	8.580	8.450	8.700	81,564,942	699,758,528	8.5792	5.650	5.644	5.650	5.565	5.729	123,858,898	5.6496	1.66%
2021-10-28	0	8.440	8.440	8.450	8.310	8.540	92,874,126	778,253,314	8.3797	5.558	5.558	5.565	5.472	5.624	141,032,245	5.5183	-0.94%
2021-10-27	0	8.520	8.520	8.530	8.280	8.600	103,114,143	868,628,668	8.4240	5.611	5.611	5.617	5.453	5.663	156,582,029	5.5474	-0.47%
2021-10-26	0	8.560	8.560	8.570	8.550	8.680	49,988,587	428,661,684	8.5752	5.637	5.637	5.644	5.630	5.716	75,909,222	5.6470	-1.15%
2021-10-25	0	8.660	8.650	8.660	8.550	8.670	49,964,498	429,849,532	8.6031	5.703	5.696	5.703	5.630	5.709	75,872,642	5.6654	1.29%
2021-10-22	0	8.550	8.540	8.550	8.510	8.670	70,268,270	601,308,183	8.5573	5.630	5.624	5.630	5.604	5.709	106,704,550	5.6353	-1.61%
2021-10-21	0	8.690	8.690	8.700	8.650	8.760	66,168,830	576,428,507	8.7115	5.723	5.723	5.729	5.696	5.769	100,479,423	5.7368	1.05%
2021-10-20	0	8.600	8.590	8.600	8.550	8.770	102,001,912	881,190,795	8.6390	5.663	5.657	5.663	5.630	5.775	154,893,071	5.6890	-2.27%
2021-10-19	0	8.800	8.790	8.800	8.710	8.830	60,824,264	533,409,729	8.7697	5.795	5.788	5.795	5.736	5.815	92,363,534	5.7751	0.00%
2021-10-18	0	8.800	8.800	8.810	8.700	8.830	62,153,672	545,521,943	8.7770	5.795	5.795	5.802	5.729	5.815	94,382,281	5.7799	1.38%
2021-10-15	0	8.680	8.670	8.680	8.510	8.750	79,136,673	685,212,618	8.6586	5.716	5.709	5.716	5.604	5.762	120,171,496	5.7020	-0.12%
2021-10-12	0	8.690	8.680	8.690	8.590	8.930	106,397,869	925,438,318	8.6979	5.723	5.716	5.723	5.657	5.881	161,568,469	5.7278	-2.36%
2021-10-11	0	8.900	8.900	8.910	8.880	9.100	102,885,654	922,620,785	8.9674	5.861	5.861	5.868	5.848	5.993	156,235,061	5.9053	0.00%
2021-10-08	0	8.900	8.890	8.900	8.690	9.080	151,488,754	1,349,156,202	8.9060	5.861	5.854	5.861	5.723	5.979	230,040,378	5.8649	0.56%
2021-10-07	0	8.850	8.850	8.860	8.750	9.140	107,000,320	948,948,064	8.8686	5.828	5.828	5.835	5.762	6.019	162,483,309	5.8403	-3.49%
2021-10-06	0	9.170	9.160	9.170	8.980	9.200	135,762,197	1,239,450,516	9.1296	6.039	6.032	6.039	5.914	6.058	206,159,113	6.0121	2.34%
2021-10-05	0	8.960	8.950	8.960	8.770	8.980	87,702,226	780,761,117	8.9024	5.900	5.894	5.900	5.775	5.914	133,178,554	5.8625	2.52%
2021-10-04	0	8.740	8.740	8.750	8.650	8.820	46,995,249	410,885,440	8.7431	5.756	5.756	5.762	5.696	5.808	71,363,745	5.7576	0.46%
2021-09-30	0	8.700	8.700	8.710	8.550	8.780	57,399,065	497,064,810	8.6598	5.729	5.729	5.736	5.630	5.782	87,162,263	5.7028	-0.34%
2021-09-29	0	8.730	8.730	8.740	8.700	8.990	114,198,825	1,009,038,588	8.8358	5.749	5.749	5.756	5.729	5.920	173,414,463	5.8187	-2.68%
2021-09-28	0	8.970	8.970	8.980	8.490	9.000	362,709,816	3,201,936,204	8.8278	5.907	5.907	5.914	5.591	5.927	550,786,121	5.8134	5.78%
2021-09-27	0	8.480	8.470	8.480	8.350	8.630	296,546,334	2,519,512,898	8.4962	5.584	5.578	5.584	5.499	5.683	450,314,818	5.5950	5.08%
2021-09-24	0	8.070	8.060	8.070	8.060	8.270	108,821,794	890,463,822	8.1828	5.314	5.308	5.314	5.308	5.446	165,249,274	5.3886	0.50%
2021-09-23	0	8.030	8.020	8.030	7.960	8.230	113,540,668	918,828,731	8.0925	5.288	5.281	5.288	5.242	5.420	172,415,031	5.3292	2.95%
2021-09-21	0	7.800	7.800	7.810	7.740	7.850	47,505,645	369,830,240	7.7850	5.137	5.137	5.143	5.097	5.169	72,138,797	5.1266	-0.38%
2021-09-20	0	7.830	7.830	7.840	7.760	8.090	79,358,444	621,425,869	7.8306	5.156	5.156	5.163	5.110	5.328	120,508,262	5.1567	-2.97%
2021-09-17	0	8.070	8.070	8.080	8.030	8.270	46,895,262	379,648,329	8.0957	5.314	5.314	5.321	5.288	5.446	71,211,912	5.3312	-1.94%
2021-09-16	0	8.230	8.220	8.230	8.120	8.420	75,941,093	627,690,217	8.2655	5.420	5.413	5.420	5.347	5.545	115,318,908	5.4431	0.12%
2021-09-15	0	8.220	8.210	8.220	8.200	8.380	95,676,850	791,415,414	8.2718	5.413	5.407	5.413	5.400	5.518	145,288,268	5.4472	-0.24%
2021-09-14	0	8.240	8.240	8.250	8.240	8.490	174,948,979	1,464,631,523	8.3718	5.426	5.426	5.433	5.426	5.591	265,665,458	5.5131	-0.60%
2021-09-13	0	8.290	8.290	8.300	8.100	8.360	192,499,383	1,585,960,801	8.2388	5.459	5.459	5.466	5.334	5.505	292,316,292	5.4255	2.73%
2021-09-10	0	8.070	8.070	8.080	7.880	8.150	135,288,495	1,089,641,053	8.0542	5.314	5.314	5.321	5.189	5.367	205,439,781	5.3039	2.54%
2021-09-09	0	7.870	7.870	7.880	7.700	7.970	139,061,354	1,094,078,507	7.8676	5.183	5.183	5.189	5.071	5.248	211,168,985	5.1811	1.81%
2021-09-08	0	7.730	7.730	7.740	7.720	7.870	57,826,281	449,692,301	7.7766	5.090	5.090	5.097	5.084	5.183	87,811,004	5.1211	-1.02%
2021-09-07	0	7.810	7.810	7.820	7.750	7.860	89,901,475	701,211,050	7.7998	5.143	5.143	5.150	5.104	5.176	136,518,182	5.1364	0.51%
2021-09-06	0	7.770	7.770	7.780	7.710	7.860	62,290,470	486,062,937	7.8032	5.117	5.117	5.123	5.077	5.176	94,590,013	5.1386	0.91%
2021-09-03	0	7.700	7.700	7.710	7.700	7.880	171,283,013	1,332,050,449	7.7769	5.071	5.071	5.077	5.071	5.189	260,098,575	5.1213	0.39%
2021-09-02	0	7.670	7.660	7.670	7.630	7.750	89,494,300	687,703,266	7.6843	5.051	5.044	5.051	5.025	5.104	135,899,874	5.0604	0.39%
2021-09-01	0	7.940	7.930	7.940	7.760	7.980	107,640,888	850,204,410	7.8985	5.031	5.025	5.031	4.917	5.057	169,874,462	5.0049	2.19%
2021-08-31	0	7.770	7.770	7.780	7.720	7.840	114,484,931	888,085,364	7.7572	4.923	4.923	4.930	4.892	4.968	180,675,452	4.9154	-0.38%
2021-08-30	0	7.800	7.800	7.810	7.760	7.830	95,294,246	741,968,897	7.7861	4.942	4.942	4.949	4.917	4.961	150,389,495	4.9336	0.78%
2021-08-27	0	7.740	7.730	7.740	7.690	7.800	96,163,079	744,487,375	7.7419	4.904	4.898	4.904	4.873	4.942	151,760,652	4.9057	0.13%
2021-08-26	0	7.730	7.730	7.740	7.710	7.830	79,736,455	617,528,769	7.7446	4.898	4.898	4.904	4.885	4.961	125,836,823	4.9074	-1.02%
2021-08-25	0	7.810	7.800	7.810	7.780	7.900	69,497,744	542,900,136	7.8118	4.949	4.942	4.949	4.930	5.006	109,678,507	4.9499	-0.26%
2021-08-24	0	7.830	7.820	7.830	7.750	7.960	94,678,523	743,356,333	7.8514	4.961	4.955	4.961	4.911	5.044	149,417,786	4.9750	0.51%
2021-08-23	0	7.790	7.790	7.800	7.700	7.930	133,006,815	1,035,750,940	7.7872	4.936	4.936	4.942	4.879	5.025	209,905,934	4.9344	-1.39%
2021-08-20	0	7.900	7.890	7.900	7.630	7.960	240,137,409	1,871,077,174	7.7917	5.006	4.999	5.006	4.835	5.044	378,975,071	4.9372	-2.59%
2021-08-19	0	8.110	8.110	8.120	8.020	8.250	93,868,316	761,908,325	8.1168	5.139	5.139	5.145	5.082	5.228	148,139,150	5.1432	-1.82%
2021-08-18	0	8.260	8.260	8.270	8.050	8.320	117,117,149	968,022,494	8.2654	5.234	5.234	5.240	5.101	5.272	184,829,511	5.2374	2.35%
2021-08-17	0	8.070	8.070	8.080	8.010	8.300	85,110,107	689,567,533	8.1021	5.114	5.114	5.120	5.076	5.259	134,317,302	5.1339	-2.30%
2021-08-16	0	8.260	8.260	8.270	8.160	8.340	51,203,262	422,953,700	8.2603	5.234	5.234	5.240	5.171	5.285	80,806,901	5.2341	0.00%
2021-08-13	0	8.260	8.260	8.270	8.140	8.360	58,290,414	482,933,878	8.2850	5.234	5.234	5.240	5.158	5.297	91,991,556	5.2498	0.36%
2021-08-12	0	8.230	8.230	8.240	8.160	8.300	65,653,346	541,953,329	8.2548	5.215	5.215	5.221	5.171	5.259	103,611,435	5.2306	1.11%
2021-08-11	0	8.140	8.140	8.150	8.060	8.280	84,194,289	690,542,744	8.2018	5.158	5.158	5.164	5.107	5.247	132,871,995	5.1971	0.87%
2021-08-10	0	8.070	8.060	8.070	7.910	8.100	75,837,914	606,537,752	7.9978	5.114	5.107	5.114	5.012	5.133	119,684,305	5.0678	0.00%
2021-08-09	0	8.070	8.070	8.080	7.900	8.160	64,308,304	519,358,810	8.0761	5.114	5.114	5.120	5.006	5.171	101,488,744	5.1174	-0.25%
2021-08-06	0	8.090	8.090	8.100	7.750	8.230	139,215,283	1,124,256,797	8.0757	5.126	5.126	5.133	4.911	5.215	219,703,885	5.1171	3.06%
2021-08-05	0	7.850	7.840	7.850	7.670	7.880	110,844,211	862,747,018	7.7834	4.974	4.968	4.974	4.860	4.993	174,929,816	4.9320	0.51%
2021-08-04	0	7.810	7.810	7.820	7.720	7.870	64,327,327	502,541,600	7.8123	4.949	4.949	4.955	4.892	4.987	101,518,766	4.9502	0.13%
2021-08-03	0	7.800	7.800	7.810	7.700	7.890	74,495,211	580,453,346	7.7918	4.942	4.942	4.949	4.879	4.999	117,565,306	4.9373	0.00%
2021-08-02	0	7.800	7.800	7.810	7.630	7.920	92,437,585	719,863,260	7.7876	4.942	4.942	4.949	4.835	5.019	145,881,229	4.9346	1.30%
2021-07-30	0	7.700	7.690	7.700	7.590	7.790	115,283,717	883,042,623	7.6597	4.879	4.873	4.879	4.809	4.936	181,936,063	4.8536	-1.16%
2021-07-29	0	7.790	7.780	7.790	7.700	7.900	156,777,656	1,215,613,836	7.7537	4.936	4.930	4.936	4.879	5.006	247,420,107	4.9132	0.65%
2021-07-28	0	7.740	7.740	7.750	7.710	7.920	114,313,426	893,417,161	7.8155	4.904	4.904	4.911	4.885	5.019	180,404,790	4.9523	-0.39%
2021-07-27	0	7.770	7.760	7.770	7.620	8.020	229,981,136	1,791,412,002	7.7894	4.923	4.917	4.923	4.828	5.082	362,946,855	4.9357	-1.40%
2021-07-26	0	7.880	7.870	7.880	7.780	8.080	121,311,200	957,827,136	7.8956	4.993	4.987	4.993	4.930	5.120	191,448,391	5.0031	-2.60%
2021-07-23	0	8.090	8.090	8.100	8.070	8.240	57,538,022	468,210,744	8.1374	5.126	5.126	5.133	5.114	5.221	90,804,161	5.1563	-0.25%
2021-07-22	0	8.110	8.100	8.110	7.940	8.140	136,004,960	1,093,413,567	8.0395	5.139	5.133	5.139	5.031	5.158	214,637,484	5.0942	3.44%
2021-07-21	0	7.840	7.830	7.840	7.720	7.920	71,655,700	559,847,617	7.8130	4.968	4.961	4.968	4.892	5.019	113,084,105	4.9507	0.00%
2021-07-20	0	7.840	7.830	7.840	7.650	7.880	219,659,745	1,702,250,198	7.7495	4.968	4.961	4.968	4.847	4.993	346,658,056	4.9105	-1.75%
2021-07-19	0	7.980	7.970	7.980	7.900	8.090	137,846,062	1,099,352,280	7.9752	5.057	5.050	5.057	5.006	5.126	217,543,037	5.0535	-1.72%
2021-07-16	0	8.120	8.120	8.130	8.080	8.210	148,660,450	1,208,902,256	8.1320	5.145	5.145	5.152	5.120	5.202	234,609,863	5.1528	-1.34%
2021-07-15	0	8.230	8.230	8.240	8.080	8.300	134,246,160	1,103,371,353	8.2190	5.215	5.215	5.221	5.120	5.259	211,861,818	5.2080	-0.84%
2021-07-14	0	8.300	8.300	8.310	8.250	8.430	89,839,100	745,993,924	8.3037	5.259	5.259	5.266	5.228	5.342	141,780,406	5.2616	-1.07%
2021-07-13	0	8.390	8.380	8.390	8.260	8.430	108,590,725	905,414,585	8.3379	5.316	5.310	5.316	5.234	5.342	171,373,456	5.2833	0.24%
2021-07-12	0	8.370	8.360	8.370	8.290	8.550	118,326,121	994,622,815	8.4058	5.304	5.297	5.304	5.253	5.418	186,737,461	5.3263	-0.48%
2021-07-09	0	8.410	8.400	8.410	8.300	8.520	112,147,562	940,956,425	8.3903	5.329	5.323	5.329	5.259	5.399	176,986,711	5.3165	0.12%
2021-07-08	0	8.400	8.400	8.410	8.380	8.820	267,524,982	2,277,184,165	8.5120	5.323	5.323	5.329	5.310	5.589	422,197,022	5.3937	-5.62%
2021-07-07	0	8.900	8.890	8.900	8.820	9.000	122,577,094	1,089,247,695	8.8862	5.639	5.633	5.639	5.589	5.703	193,446,174	5.6308	-2.41%
2021-07-06	0	9.120	9.120	9.130	8.980	9.160	112,537,456	1,022,553,575	9.0863	5.779	5.779	5.785	5.690	5.804	177,602,026	5.7576	1.45%
2021-07-05	0	8.990	8.990	9.000	8.890	9.100	86,987,200	781,251,469	8.9812	5.697	5.697	5.703	5.633	5.766	137,279,654	5.6909	0.78%
2021-07-02	0	8.920	8.910	8.920	8.880	9.120	133,206,269	1,199,103,678	9.0019	5.652	5.646	5.652	5.627	5.779	210,220,704	5.7040	1.02%
2021-06-30	0	8.830	8.830	8.850	8.810	9.030	68,328,296	607,848,053	8.8960	5.595	5.595	5.608	5.582	5.722	107,832,932	5.6369	0.00%
2021-06-29	0	8.830	8.830	8.840	8.830	9.080	132,343,000	1,181,045,085	8.9241	5.595	5.595	5.601	5.595	5.754	208,858,328	5.6548	-2.86%
2021-06-28	0	9.090	9.090	9.100	9.050	9.300	85,579,249	785,014,308	9.1730	5.760	5.760	5.766	5.735	5.893	135,057,683	5.8124	-1.20%
2021-06-25	0	9.200	9.190	9.200	8.980	9.200	119,632,951	1,095,578,796	9.1578	5.830	5.823	5.830	5.690	5.830	188,799,847	5.8029	2.56%
2021-06-24	0	8.970	8.970	8.980	8.960	9.140	77,831,281	705,152,237	9.0600	5.684	5.684	5.690	5.678	5.792	122,830,155	5.7409	0.11%
2021-06-23	0	8.960	8.960	8.970	8.930	9.050	73,229,481	657,697,106	8.9813	5.678	5.678	5.684	5.658	5.735	115,567,782	5.6910	0.56%
2021-06-22	0	8.910	8.910	8.920	8.780	9.010	120,200,175	1,075,727,760	8.9495	5.646	5.646	5.652	5.563	5.709	189,695,017	5.6708	2.77%
2021-06-21	0	8.670	8.670	8.680	8.570	8.820	96,777,764	841,361,624	8.6937	5.494	5.494	5.500	5.430	5.589	152,730,723	5.5088	0.12%
2021-06-18	0	8.660	8.660	8.670	8.590	8.740	123,019,374	1,063,903,117	8.6483	5.487	5.487	5.494	5.443	5.538	194,144,162	5.4800	-2.04%
2021-06-17	0	8.840	8.840	8.850	8.710	8.880	110,277,023	971,530,259	8.8099	5.601	5.601	5.608	5.519	5.627	174,034,703	5.5824	-0.67%
2021-06-16	0	8.900	8.900	8.910	8.880	9.120	114,207,624	1,026,076,357	8.9843	5.639	5.639	5.646	5.627	5.779	180,237,817	5.6929	-0.22%
2021-06-15	0	8.920	8.920	8.930	8.870	9.250	135,694,261	1,220,176,181	8.9921	5.652	5.652	5.658	5.620	5.861	214,147,152	5.6978	-2.41%
2021-06-11	0	9.140	9.130	9.140	9.020	9.270	172,756,858	1,580,930,925	9.1512	5.792	5.785	5.792	5.716	5.874	272,637,832	5.7986	1.33%
2021-06-10	0	9.020	9.010	9.020	8.900	9.020	95,849,195	858,241,473	8.9541	5.716	5.709	5.716	5.639	5.716	151,265,293	5.6738	0.00%
2021-06-09	0	9.020	9.020	9.030	8.770	9.050	205,411,737	1,842,370,035	8.9692	5.716	5.716	5.722	5.557	5.735	324,172,431	5.6833	2.97%
2021-06-08	0	8.760	8.760	8.770	8.660	8.830	91,466,266	799,972,265	8.7461	5.551	5.551	5.557	5.487	5.595	144,348,333	5.5420	0.46%
2021-06-07	0	8.720	8.720	8.730	8.580	8.820	191,952,568	1,678,103,447	8.7423	5.525	5.525	5.532	5.437	5.589	302,931,719	5.5395	2.35%
2021-06-04	0	8.520	8.510	8.520	8.440	8.560	122,671,885	1,042,113,839	8.4951	5.399	5.392	5.399	5.348	5.424	193,595,769	5.3829	-0.35%
2021-06-03	0	8.550	8.550	8.560	8.510	8.740	128,480,176	1,108,915,519	8.6310	5.418	5.418	5.424	5.392	5.538	202,762,177	5.4690	0.23%
2021-06-02	0	8.780	8.770	8.780	8.710	8.870	103,255,228	906,636,054	8.7805	5.405	5.399	5.405	5.362	5.460	167,729,077	5.4054	0.80%
2021-06-01	0	8.710	8.710	8.720	8.410	8.760	140,739,748	1,213,490,098	8.6222	5.362	5.362	5.368	5.177	5.393	228,619,398	5.3079	3.32%
2021-05-31	0	8.430	8.430	8.440	8.400	8.530	83,757,949	707,545,665	8.4475	5.190	5.190	5.196	5.171	5.251	136,057,455	5.2003	-0.82%
2021-05-28	0	8.500	8.500	8.510	8.470	8.600	68,162,611	581,025,458	8.5241	5.233	5.233	5.239	5.214	5.294	110,724,193	5.2475	0.47%
2021-05-27	0	8.460	8.460	8.470	8.350	8.560	95,773,407	806,650,530	8.4225	5.208	5.208	5.214	5.140	5.270	155,575,514	5.1849	-0.82%
2021-05-26	0	8.530	8.520	8.530	8.430	8.570	102,738,801	872,095,621	8.4885	5.251	5.245	5.251	5.190	5.276	166,890,187	5.2256	-0.35%
2021-05-25	0	8.560	8.550	8.560	8.530	8.670	74,562,009	639,737,327	8.5799	5.270	5.263	5.270	5.251	5.337	121,119,455	5.2819	0.94%
2021-05-24	0	8.480	8.480	8.490	8.410	8.530	54,752,016	463,420,525	8.4640	5.220	5.220	5.227	5.177	5.251	88,939,856	5.2105	0.47%
2021-05-21	0	8.440	8.440	8.450	8.410	8.550	72,039,497	609,446,299	8.4599	5.196	5.196	5.202	5.177	5.263	117,021,855	5.2080	-0.71%
2021-05-20	0	8.500	8.490	8.500	8.470	8.600	134,993,201	1,148,696,278	8.5093	5.233	5.227	5.233	5.214	5.294	219,284,635	5.2384	-3.52%
2021-05-18	0	8.810	8.810	8.820	8.660	8.850	89,077,905	783,287,310	8.7933	5.423	5.423	5.430	5.331	5.448	144,699,257	5.4132	3.16%
2021-05-17	0	8.540	8.530	8.540	8.470	8.780	96,763,528	833,087,878	8.6095	5.257	5.251	5.257	5.214	5.405	157,183,879	5.3001	-0.70%
2021-05-14	0	8.600	8.600	8.610	8.500	8.660	74,439,669	639,365,330	8.5890	5.294	5.294	5.300	5.233	5.331	120,920,725	5.2875	-0.35%
2021-05-13	0	8.630	8.620	8.630	8.600	9.000	95,660,790	841,854,561	8.8004	5.313	5.307	5.313	5.294	5.540	155,392,578	5.4176	-2.27%
2021-05-12	0	8.830	8.820	8.830	8.610	8.910	90,495,523	791,620,873	8.7476	5.436	5.430	5.436	5.300	5.485	147,002,054	5.3851	0.34%
2021-05-11	0	8.800	8.800	8.810	8.780	8.960	121,489,884	1,074,393,099	8.8435	5.417	5.417	5.423	5.405	5.516	197,349,679	5.4441	-3.51%
2021-05-10	0	9.120	9.120	9.130	8.890	9.220	238,044,992	2,150,377,491	9.0335	5.614	5.614	5.620	5.473	5.676	386,683,247	5.5611	4.59%
2021-05-07	0	8.720	8.720	8.730	8.640	8.940	156,526,514	1,376,895,510	8.7966	5.368	5.368	5.374	5.319	5.504	254,263,617	5.4152	0.93%
2021-05-06	0	8.640	8.640	8.650	8.460	8.730	180,930,279	1,561,523,360	8.6305	5.319	5.319	5.325	5.208	5.374	293,905,396	5.3130	2.37%
2021-05-05	0	8.440	8.440	8.450	8.320	8.520	88,423,079	747,996,942	8.4593	5.196	5.196	5.202	5.122	5.245	143,635,550	5.2076	1.81%
2021-05-04	0	8.290	8.290	8.300	8.170	8.380	48,496,534	402,292,591	8.2953	5.103	5.103	5.110	5.030	5.159	78,778,373	5.1066	1.59%
2021-05-03	0	8.160	8.150	8.160	8.060	8.220	38,117,153	309,761,644	8.1266	5.023	5.017	5.023	4.962	5.060	61,917,978	5.0028	-0.97%
2021-04-30	0	8.240	8.240	8.250	8.240	8.320	45,154,381	373,231,036	8.2657	5.073	5.073	5.079	5.073	5.122	73,349,338	5.0884	0.00%
2021-04-29	0	8.240	8.240	8.250	8.200	8.330	59,724,505	493,943,258	8.2704	5.073	5.073	5.079	5.048	5.128	97,017,229	5.0913	1.23%
2021-04-28	0	8.140	8.130	8.140	8.140	8.200	45,386,380	370,355,833	8.1601	5.011	5.005	5.011	5.011	5.048	73,726,200	5.0234	0.12%
2021-04-27	0	8.130	8.130	8.140	8.120	8.230	73,060,809	596,972,222	8.1709	5.005	5.005	5.011	4.999	5.066	118,680,887	5.0301	-0.49%
2021-04-26	0	8.170	8.170	8.180	8.140	8.240	60,021,996	490,983,810	8.1801	5.030	5.030	5.036	5.011	5.073	97,500,477	5.0357	-0.12%
2021-04-23	0	8.180	8.180	8.190	8.120	8.290	67,838,554	555,664,000	8.1910	5.036	5.036	5.042	4.999	5.103	110,197,791	5.0424	-0.12%
2021-04-22	0	8.190	8.180	8.190	8.130	8.220	65,480,259	534,752,537	8.1666	5.042	5.036	5.042	5.005	5.060	106,366,947	5.0274	-0.49%
2021-04-21	0	8.230	8.220	8.230	8.130	8.270	80,680,051	660,015,747	8.1807	5.066	5.060	5.066	5.005	5.091	131,057,679	5.0361	-1.56%
2021-04-20	0	8.360	8.360	8.370	8.240	8.420	95,087,432	791,999,755	8.3292	5.146	5.146	5.153	5.073	5.183	154,461,208	5.1275	-0.36%
2021-04-19	0	8.390	8.390	8.400	8.240	8.530	69,254,514	583,987,592	8.4325	5.165	5.165	5.171	5.073	5.251	112,497,894	5.1911	-0.47%
2021-04-16	0	8.430	8.430	8.440	8.250	8.500	167,776,131	1,411,265,030	8.4116	5.190	5.190	5.196	5.079	5.233	272,537,635	5.1782	3.06%
2021-04-15	0	8.180	8.180	8.190	8.150	8.250	99,931,786	818,964,079	8.1952	5.036	5.036	5.042	5.017	5.079	162,330,437	5.0450	1.61%
2021-04-14	0	8.050	8.050	8.060	7.960	8.110	82,551,074	664,344,449	8.0477	4.956	4.956	4.962	4.900	4.993	134,096,992	4.9542	1.77%
2021-04-13	0	7.910	7.900	7.910	7.850	8.050	110,155,384	876,190,522	7.9541	4.869	4.863	4.869	4.833	4.956	178,937,776	4.8966	-0.88%
2021-04-12	0	7.980	7.980	7.990	7.960	8.120	109,383,774	877,630,086	8.0234	4.913	4.913	4.919	4.900	4.999	177,684,363	4.9393	0.88%
2021-04-09	0	7.910	7.900	7.910	7.770	8.030	202,961,518	1,604,620,914	7.9060	4.869	4.863	4.869	4.783	4.943	329,693,215	4.8670	1.15%
2021-04-08	0	7.820	7.820	7.830	7.670	8.190	599,471,287	4,698,721,811	7.8381	4.814	4.814	4.820	4.722	5.042	973,788,617	4.8252	-3.93%
2021-04-07	0	8.140	8.140	8.150	8.060	8.230	181,998,143	1,487,475,638	8.1730	5.011	5.011	5.017	4.962	5.066	295,640,048	5.0314	0.37%
2021-04-01	0	8.110	8.100	8.110	8.080	8.250	83,904,201	684,184,885	8.1544	4.993	4.986	4.993	4.974	5.079	136,295,028	5.0199	-0.25%
2021-03-31	0	8.130	8.130	8.140	8.000	8.280	149,950,989	1,212,127,713	8.0835	5.005	5.005	5.011	4.925	5.097	243,582,252	4.9763	-1.22%
2021-03-30	0	8.230	8.230	8.240	8.220	8.410	87,305,449	724,440,930	8.2978	5.066	5.066	5.073	5.060	5.177	141,820,058	5.1082	-0.60%
2021-03-29	0	8.280	8.280	8.290	8.230	8.470	124,116,253	1,038,375,552	8.3662	5.097	5.097	5.103	5.066	5.214	201,615,986	5.1503	-1.43%
2021-03-26	0	8.400	8.390	8.400	8.050	8.400	119,006,493	981,234,844	8.2452	5.171	5.165	5.171	4.956	5.171	193,315,628	5.0758	3.96%
2021-03-25	0	8.080	8.080	8.100	8.020	8.200	110,756,484	896,998,289	8.0988	4.974	4.974	4.986	4.937	5.048	179,914,211	4.9857	-0.37%
2021-03-24	0	8.110	8.110	8.130	8.000	8.190	218,309,293	1,762,814,021	8.0748	4.993	4.993	5.005	4.925	5.042	354,624,332	4.9709	-1.82%
2021-03-23	0	8.260	8.250	8.260	8.110	8.440	185,601,381	1,523,181,916	8.2067	5.085	5.079	5.085	4.993	5.196	301,493,193	5.0521	-0.96%
2021-03-22	0	8.340	8.330	8.340	8.260	8.580	173,295,868	1,453,028,688	8.3847	5.134	5.128	5.134	5.085	5.282	281,503,964	5.1617	-0.24%
2021-03-19	0	8.360	8.360	8.370	8.170	8.480	470,193,989	3,918,045,807	8.3328	5.146	5.146	5.153	5.030	5.220	763,788,966	5.1297	-4.68%
2021-03-18	0	8.770	8.770	8.780	8.730	8.950	197,311,449	1,738,104,065	8.8089	5.399	5.399	5.405	5.374	5.510	320,515,173	5.4228	-2.01%
2021-03-17	0	8.950	8.950	8.960	8.910	9.040	102,720,989	921,639,220	8.9723	5.510	5.510	5.516	5.485	5.565	166,861,253	5.5234	-1.32%
2021-03-16	0	9.070	9.070	9.100	8.970	9.140	82,478,539	747,903,345	9.0679	5.584	5.584	5.602	5.522	5.627	133,979,165	5.5822	-0.55%
2021-03-15	0	9.120	9.120	9.130	9.060	9.290	102,574,296	939,863,733	9.1628	5.614	5.614	5.620	5.577	5.719	166,622,963	5.6407	1.56%
2021-03-12	0	8.980	8.980	9.000	8.980	9.460	129,566,274	1,185,046,648	9.1463	5.528	5.528	5.540	5.528	5.824	210,469,068	5.6305	-3.44%
2021-03-11	0	9.300	9.300	9.310	9.050	9.390	117,030,348	1,079,161,849	9.2212	5.725	5.725	5.731	5.571	5.781	190,105,553	5.6766	3.10%
2021-03-10	0	9.020	9.020	9.030	8.930	9.250	173,392,762	1,573,859,627	9.0768	5.553	5.553	5.559	5.497	5.694	281,661,360	5.5878	-2.59%
2021-03-09	0	9.260	9.250	9.260	9.200	9.550	245,361,919	2,290,940,747	9.3370	5.701	5.694	5.701	5.664	5.879	398,568,954	5.7479	-2.53%
2021-03-08	0	9.500	9.500	9.510	9.320	10.18	436,942,585	4,210,006,073	9.6351	5.848	5.848	5.854	5.737	6.267	709,774,972	5.9315	2.04%
2021-03-05	0	9.310	9.300	9.310	9.010	9.390	281,304,474	2,590,263,779	9.2080	5.731	5.725	5.731	5.547	5.781	456,954,488	5.6685	2.42%
2021-03-04	0	9.090	9.080	9.090	8.880	9.280	165,896,119	1,499,516,975	9.0389	5.596	5.590	5.596	5.467	5.713	269,483,720	5.5644	-0.76%
2021-03-03	0	9.160	9.160	9.170	8.750	9.250	163,057,977	1,474,336,681	9.0418	5.639	5.639	5.645	5.387	5.694	264,873,407	5.5662	3.62%
2021-03-02	0	8.840	8.830	8.840	8.610	9.100	382,723,688	3,366,329,851	8.7957	5.442	5.436	5.442	5.300	5.602	621,701,121	5.4147	-3.39%
2021-03-01	0	9.150	9.150	9.160	8.830	9.390	405,921,632	3,654,496,601	9.0030	5.633	5.633	5.639	5.436	5.781	659,384,150	5.5423	-1.08%
2021-02-26	0	9.250	9.240	9.250	9.120	9.660	344,775,815	3,222,746,588	9.3474	5.694	5.688	5.694	5.614	5.947	560,058,124	5.7543	-6.19%
2021-02-25	0	9.860	9.850	9.860	9.760	10.08	226,961,802	2,243,399,908	9.8845	6.070	6.064	6.070	6.008	6.205	368,679,575	6.0850	2.28%
2021-02-24	0	9.640	9.640	9.660	9.370	10.32	588,581,845	5,747,894,592	9.7657	5.934	5.934	5.947	5.768	6.353	956,099,672	6.0118	-7.31%
2021-02-23	0	10.40	10.38	10.40	10.18	10.60	357,640,016	3,729,916,661	10.429	6.402	6.390	6.402	6.267	6.525	580,954,892	6.4203	3.38%
2021-02-22	0	10.06	10.04	10.06	9.730	10.38	397,544,698	3,991,971,156	10.042	6.193	6.181	6.193	5.990	6.390	645,776,554	6.1817	1.51%
2021-02-19	0	9.910	9.900	9.910	9.640	10.06	429,508,716	4,232,700,451	9.8547	6.101	6.095	6.101	5.934	6.193	697,699,302	6.0667	-2.08%
2021-02-18	0	10.12	10.10	10.12	9.800	10.54	487,045,276	4,974,981,682	10.215	6.230	6.218	6.230	6.033	6.488	791,162,406	6.2882	1.50%
2021-02-17	0	9.970	9.960	9.970	9.340	10.28	314,341,760	3,103,278,880	9.8723	6.138	6.131	6.138	5.750	6.328	510,620,666	6.0775	4.51%
2021-02-16	0	9.540	9.530	9.540	9.000	9.590	342,005,692	3,201,022,727	9.3596	5.873	5.867	5.873	5.540	5.904	555,558,301	5.7618	9.53%
2021-02-11	0	8.710	8.710	8.720	8.680	8.800	48,197,765	419,844,212	8.7109	5.362	5.362	5.368	5.343	5.417	78,293,049	5.3625	-0.91%
2021-02-10	0	8.790	8.790	8.800	8.720	8.890	116,307,525	1,025,525,568	8.8174	5.411	5.411	5.417	5.368	5.473	188,931,391	5.4280	-1.01%
2021-02-09	0	8.880	8.870	8.880	8.570	8.910	206,326,618	1,806,211,235	8.7541	5.467	5.460	5.467	5.276	5.485	335,159,525	5.3891	3.38%
2021-02-08	0	8.590	8.590	8.600	8.450	8.700	269,314,070	2,321,936,186	8.6217	5.288	5.288	5.294	5.202	5.356	437,477,126	5.3076	0.82%
2021-02-05	0	8.520	8.520	8.530	8.510	8.730	345,254,311	2,977,292,030	8.6235	5.245	5.245	5.251	5.239	5.374	560,835,399	5.3087	0.83%
2021-02-04	0	8.450	8.450	8.460	8.370	8.770	329,733,306	2,830,104,043	8.5830	5.202	5.202	5.208	5.153	5.399	535,622,885	5.2838	-0.12%
2021-02-03	0	8.460	8.460	8.470	8.350	8.520	472,917,041	3,997,956,516	8.4538	5.208	5.208	5.214	5.140	5.245	768,212,326	5.2042	3.55%
2021-02-02	0	8.170	8.170	8.180	8.070	8.300	480,218,178	3,939,437,854	8.2034	5.030	5.030	5.036	4.968	5.110	780,072,383	5.0501	3.81%
2021-02-01	0	7.870	7.870	7.880	7.550	8.030	471,576,034	3,701,435,490	7.8491	4.845	4.845	4.851	4.648	4.943	766,033,977	4.8319	3.28%
2021-01-29	0	7.620	7.620	7.640	7.600	8.090	451,464,209	3,513,605,787	7.7827	4.691	4.691	4.703	4.679	4.980	733,364,078	4.7911	-3.79%
2021-01-28	0	7.920	7.920	7.930	7.900	8.290	514,118,560	4,148,541,529	8.0692	4.876	4.876	4.882	4.863	5.103	835,140,586	4.9675	-1.74%
2021-01-27	0	8.060	8.060	8.070	7.820	8.180	1,285,849,478	10,205,541,967	7.9368	4.962	4.962	4.968	4.814	5.036	2,088,749,891	4.8860	6.05%
2021-01-26	0	7.600	7.600	7.610	7.600	8.230	2,151,037,077	16,598,849,312	7.7167	4.679	4.679	4.685	4.679	5.066	3,494,171,392	4.7504	-2.44%
2021-01-25	0	7.790	7.790	7.800	7.650	8.050	383,757,388	3,010,212,706	7.8441	4.796	4.796	4.802	4.709	4.956	623,380,276	4.8289	-0.13%
2021-01-22	0	7.800	7.790	7.800	7.720	8.150	518,576,514	4,090,685,041	7.8883	4.802	4.796	4.802	4.752	5.017	842,382,142	4.8561	-5.57%
2021-01-21	0	8.260	8.250	8.260	8.200	8.440	245,347,393	2,035,976,053	8.2983	5.085	5.079	5.085	5.048	5.196	398,545,358	5.1085	-1.90%
2021-01-20	0	8.420	8.410	8.420	8.230	8.600	330,400,232	2,785,596,319	8.4310	5.183	5.177	5.183	5.066	5.294	536,706,248	5.1902	-0.12%
2021-01-19	0	8.430	8.420	8.430	8.360	8.690	349,417,580	2,980,951,797	8.5312	5.190	5.183	5.190	5.146	5.350	567,598,265	5.2519	2.18%
2021-01-18	0	8.250	8.250	8.260	8.050	8.450	368,742,230	3,049,228,378	8.2693	5.079	5.079	5.085	4.956	5.202	598,989,466	5.0906	1.98%
2021-01-15	0	8.090	8.090	8.100	8.020	8.320	372,162,234	3,035,038,779	8.1551	4.980	4.980	4.986	4.937	5.122	604,544,964	5.0204	-1.10%
2021-01-14	0	8.180	8.180	8.190	7.820	8.350	633,309,653	5,126,271,062	8.0944	5.036	5.036	5.042	4.814	5.140	1,028,756,080	4.9830	6.23%
2021-01-13	0	7.700	7.700	7.710	7.480	7.950	875,712,308	6,812,197,875	7.7790	4.740	4.740	4.746	4.605	4.894	1,422,517,969	4.7888	5.48%
2021-01-12	0	7.300	7.300	7.310	7.000	7.380	570,602,030	4,105,395,770	7.1948	4.494	4.494	4.500	4.309	4.543	926,893,037	4.4292	1.96%
2021-01-11	0	7.160	7.160	7.170	6.980	7.400	680,429,136	4,876,985,839	7.1675	4.408	4.408	4.414	4.297	4.555	1,105,297,555	4.4124	0.56%
2021-01-08	0	7.120	7.110	7.120	6.900	7.240	394,931,613	2,806,557,147	7.1064	4.383	4.377	4.383	4.248	4.457	641,531,826	4.3748	-1.79%
2021-01-07	0	7.250	7.240	7.250	7.150	7.320	368,322,906	2,660,295,747	7.2227	4.463	4.457	4.463	4.402	4.506	598,308,311	4.4464	-1.49%
2021-01-06	0	7.360	7.350	7.360	7.080	7.500	451,567,344	3,321,306,247	7.3551	4.531	4.525	4.531	4.358	4.617	733,531,612	4.5278	4.25%
2021-01-05	0	7.060	7.060	7.070	6.800	7.250	624,374,651	4,394,377,136	7.0380	4.346	4.346	4.352	4.186	4.463	1,014,241,952	4.3327	0.14%
2021-01-04	0	7.050	7.050	7.060	6.770	7.120	454,217,719	3,166,782,643	6.9719	4.340	4.340	4.346	4.168	4.383	737,836,914	4.2920	-1.81%
2020-12-31	0	7.180	7.180	7.200	7.000	7.250	293,576,418	2,091,357,620	7.1237	4.420	4.420	4.432	4.309	4.463	476,889,186	4.3854	-0.42%
2020-12-30	0	7.210	7.210	7.220	7.120	7.350	382,366,121	2,756,018,366	7.2078	4.439	4.439	4.445	4.383	4.525	621,120,285	4.4372	-2.30%
2020-12-29	0	7.380	7.380	7.390	7.260	7.510	199,110,842	1,472,506,331	7.3954	4.543	4.543	4.549	4.469	4.623	323,438,129	4.5527	-1.60%
2020-12-28	0	7.500	7.500	7.510	7.410	7.620	177,333,282	1,337,386,858	7.5417	4.617	4.617	4.623	4.562	4.691	288,062,390	4.6427	2.18%
2020-12-24	0	7.340	7.340	7.350	7.330	7.530	141,789,396	1,052,451,717	7.4226	4.519	4.519	4.525	4.512	4.636	230,324,459	4.5694	1.38%
2020-12-23	0	7.240	7.230	7.240	7.210	7.320	140,139,706	1,017,809,996	7.2628	4.457	4.451	4.457	4.439	4.506	227,644,682	4.4710	-0.28%
2020-12-22	0	7.260	7.250	7.260	7.160	7.400	186,219,595	1,356,848,036	7.2863	4.469	4.463	4.469	4.408	4.555	302,497,427	4.4855	0.14%
2020-12-21	0	7.250	7.250	7.260	7.150	7.340	285,569,784	2,078,021,246	7.2768	4.463	4.463	4.469	4.402	4.519	463,883,110	4.4796	0.00%
2020-12-18	0	7.250	7.250	7.260	7.060	7.360	301,353,700	2,180,669,106	7.2362	4.463	4.463	4.469	4.346	4.531	489,522,700	4.4547	2.40%
2020-12-17	0	7.080	7.080	7.090	6.890	7.150	215,370,246	1,519,102,598	7.0534	4.358	4.358	4.365	4.242	4.402	349,850,107	4.3422	1.14%
2020-12-16	0	7.000	7.000	7.010	6.980	7.160	230,006,548	1,622,038,114	7.0521	4.309	4.309	4.315	4.297	4.408	373,625,498	4.3413	0.00%
2020-12-15	0	7.000	7.000	7.010	6.960	7.130	251,003,504	1,762,651,939	7.0224	4.309	4.309	4.315	4.285	4.389	407,733,215	4.3231	-2.64%
2020-12-14	0	7.190	7.190	7.200	6.930	7.320	287,601,565	2,064,548,311	7.1785	4.426	4.426	4.432	4.266	4.506	467,183,561	4.4191	3.45%
2020-12-11	0	6.950	6.940	6.950	6.750	7.080	591,029,610	4,112,632,636	6.9584	4.278	4.272	4.278	4.155	4.358	960,075,852	4.2837	6.11%
2020-12-10	0	6.550	6.550	6.560	6.500	6.730	425,125,639	2,793,100,204	6.5701	4.032	4.032	4.038	4.001	4.143	690,579,378	4.0446	-2.38%
2020-12-09	0	6.710	6.710	6.720	6.660	6.820	483,243,925	3,244,235,806	6.7135	4.131	4.131	4.137	4.100	4.198	784,987,444	4.1329	-2.61%
2020-12-08	0	6.890	6.890	6.900	6.880	7.100	397,713,885	2,770,440,679	6.9659	4.242	4.242	4.248	4.235	4.371	646,051,383	4.2883	-3.91%
2020-12-07	0	7.170	7.170	7.180	7.130	7.450	393,365,034	2,832,664,125	7.2011	4.414	4.414	4.420	4.389	4.586	638,987,056	4.4331	-3.11%
2020-12-04	0	7.400	7.400	7.430	7.400	7.700	378,997,911	2,840,749,820	7.4954	4.555	4.555	4.574	4.555	4.740	615,648,922	4.6142	-3.90%
2020-12-03	0	7.700	7.690	7.700	7.700	7.910	264,831,527	2,058,144,492	7.7715	4.740	4.734	4.740	4.740	4.869	430,195,628	4.7842	0.00%
2020-12-02	0	7.700	7.700	7.720	7.550	7.810	231,152,907	1,779,362,710	7.6978	4.740	4.740	4.752	4.648	4.808	375,487,658	4.7388	-0.65%
2020-12-01	0	7.750	7.750	7.760	7.460	7.960	548,847,616	4,230,184,949	7.7074	4.771	4.771	4.777	4.592	4.900	891,554,896	4.7447	-4.67%
2020-11-30	0	8.130	8.130	8.170	8.130	9.030	384,350,675	3,218,664,013	8.3743	5.005	5.005	5.030	5.005	5.559	624,344,019	5.1553	-13.97%
2020-11-27	0	9.450	9.450	9.460	9.280	9.530	58,933,506	555,736,126	9.4299	5.817	5.817	5.824	5.713	5.867	95,732,320	5.8051	-1.56%
2020-11-26	0	9.600	9.580	9.600	9.480	9.680	88,046,689	843,266,178	9.5775	5.910	5.898	5.910	5.836	5.959	143,024,137	5.8960	0.84%
2020-11-25	0	9.520	9.520	9.530	9.300	9.620	163,805,144	1,563,860,882	9.5471	5.861	5.861	5.867	5.725	5.922	266,087,114	5.8773	4.16%
2020-11-24	0	9.140	9.130	9.140	9.070	9.450	79,104,082	725,591,684	9.1726	5.627	5.620	5.627	5.584	5.817	128,497,655	5.6467	-0.44%
2020-11-23	0	9.180	9.170	9.180	8.850	9.220	140,257,936	1,273,514,099	9.0798	5.651	5.645	5.651	5.448	5.676	227,836,736	5.5896	4.91%
2020-11-20	0	8.750	8.740	8.750	8.700	8.870	50,120,411	439,284,790	8.7646	5.387	5.380	5.387	5.356	5.460	81,416,219	5.3955	-1.24%
2020-11-19	0	8.860	8.840	8.860	8.720	8.860	74,332,146	653,746,584	8.7949	5.454	5.442	5.454	5.368	5.454	120,746,063	5.4142	-0.23%
2020-11-18	0	8.880	8.870	8.880	8.740	8.930	67,230,618	594,566,949	8.8437	5.467	5.460	5.467	5.380	5.497	109,210,252	5.4442	0.23%
2020-11-17	0	8.860	8.860	8.870	8.770	8.990	130,982,936	1,161,012,767	8.8638	5.454	5.454	5.460	5.399	5.534	212,770,311	5.4566	2.07%
2020-11-16	0	8.680	8.630	8.680	8.600	8.680	71,903,276	621,711,530	8.6465	5.343	5.313	5.343	5.294	5.343	116,800,576	5.3228	1.64%
2020-11-13	0	8.540	8.530	8.540	8.340	8.700	81,814,116	691,671,972	8.4542	5.257	5.251	5.257	5.134	5.356	132,899,868	5.2045	-4.04%
2020-11-12	0	8.900	8.890	8.900	8.680	8.900	178,063,119	1,573,911,180	8.8391	5.479	5.473	5.479	5.343	5.479	289,247,946	5.4414	0.68%
2020-11-11	0	8.840	8.830	8.840	8.450	8.850	213,728,306	1,864,217,687	8.7224	5.442	5.436	5.442	5.202	5.448	347,182,920	5.3696	5.11%
2020-11-10	0	8.410	8.400	8.410	7.950	8.450	340,505,818	2,813,051,021	8.2614	5.177	5.171	5.177	4.894	5.202	553,121,887	5.0858	13.96%
2020-11-09	0	7.380	7.370	7.380	7.260	7.490	57,588,555	423,096,974	7.3469	4.543	4.537	4.543	4.469	4.611	93,547,565	4.5228	0.96%
2020-11-06	0	7.310	7.300	7.310	7.240	7.360	62,731,858	457,630,469	7.2950	4.500	4.494	4.500	4.457	4.531	101,902,411	4.4909	-0.27%
2020-11-05	0	7.330	7.330	7.340	7.280	7.470	57,642,133	423,014,099	7.3386	4.512	4.512	4.519	4.482	4.599	93,634,598	4.5177	1.10%
2020-11-04	0	7.250	7.240	7.250	7.200	7.370	34,592,996	251,653,792	7.2747	4.463	4.457	4.463	4.432	4.537	56,193,293	4.4784	-0.55%
2020-11-03	0	7.290	7.290	7.300	7.200	7.370	56,124,004	409,780,335	7.3013	4.488	4.488	4.494	4.432	4.537	91,168,530	4.4948	3.70%
2020-11-02	0	7.030	7.030	7.040	6.940	7.090	47,339,721	332,516,714	7.0241	4.328	4.328	4.334	4.272	4.365	76,899,232	4.3241	-0.14%
2020-10-30	0	7.040	7.030	7.040	6.950	7.110	76,921,352	541,769,728	7.0432	4.334	4.328	4.334	4.278	4.377	124,952,001	4.3358	-1.54%
2020-10-29	0	7.150	7.130	7.150	7.050	7.200	67,076,878	478,011,822	7.1263	4.402	4.389	4.402	4.340	4.432	108,960,515	4.3870	-1.52%
2020-10-28	0	7.260	7.250	7.260	7.250	7.360	45,258,591	329,789,364	7.2868	4.469	4.463	4.469	4.463	4.531	73,518,618	4.4858	-1.36%
2020-10-27	0	7.360	7.350	7.360	7.260	7.500	78,482,435	577,047,035	7.3526	4.531	4.525	4.531	4.469	4.617	127,487,844	4.5263	-4.04%
2020-10-23	0	7.670	7.670	7.680	7.190	7.700	118,600,636	895,158,306	7.5477	4.722	4.722	4.728	4.426	4.740	192,656,349	4.6464	7.27%
2020-10-22	0	7.150	7.150	7.160	7.130	7.340	128,260,021	919,619,315	7.1700	4.402	4.402	4.408	4.389	4.519	208,347,174	4.4139	-2.72%
2020-10-21	0	7.350	7.350	7.360	7.250	7.390	59,026,590	433,494,940	7.3441	4.525	4.525	4.531	4.463	4.549	95,883,527	4.5211	1.24%
2020-10-20	0	7.260	7.260	7.270	7.230	7.500	66,075,113	482,017,013	7.2950	4.469	4.469	4.475	4.451	4.617	107,333,236	4.4908	-2.02%
2020-10-19	0	7.410	7.400	7.410	7.230	7.430	43,393,801	319,239,173	7.3568	4.562	4.555	4.562	4.451	4.574	70,489,430	4.5289	1.79%
2020-10-16	0	7.280	7.280	7.300	7.210	7.360	45,534,793	332,702,280	7.3066	4.482	4.482	4.494	4.439	4.531	73,967,284	4.4980	-0.14%
2020-10-15	0	7.290	7.280	7.290	7.280	7.410	63,806,651	466,751,493	7.3151	4.488	4.482	4.488	4.482	4.562	103,648,318	4.5032	-1.49%
2020-10-14	0	7.400	7.400	7.410	7.400	7.640	96,646,136	725,300,958	7.5047	4.555	4.555	4.562	4.555	4.703	156,993,186	4.6200	-3.14%
2020-10-12	0	7.640	7.640	7.650	7.580	7.720	47,440,199	362,888,038	7.6494	4.703	4.703	4.709	4.666	4.752	77,062,450	4.7090	-0.13%
2020-10-09	0	7.650	7.650	7.670	7.620	7.750	30,969,211	237,344,813	7.6639	4.709	4.709	4.722	4.691	4.771	50,306,772	4.7179	0.00%
2020-10-08	0	7.650	7.650	7.670	7.580	7.720	47,773,451	364,870,268	7.6375	4.709	4.709	4.722	4.666	4.752	77,603,788	4.7017	-1.03%
2020-10-07	0	7.730	7.730	7.750	7.580	7.780	52,508,463	403,741,358	7.6891	4.759	4.759	4.771	4.666	4.789	85,295,401	4.7334	1.71%
2020-10-06	0	7.600	7.590	7.600	7.480	7.680	58,756,845	446,671,532	7.6020	4.679	4.672	4.679	4.605	4.728	95,445,350	4.6799	3.26%
2020-10-05	0	7.360	7.360	7.370	7.360	7.550	71,007,781	526,333,072	7.4123	4.531	4.531	4.537	4.531	4.648	115,345,923	4.5631	-1.21%
2020-09-30	0	7.450	7.440	7.450	7.410	7.560	78,853,177	588,932,408	7.4687	4.586	4.580	4.586	4.562	4.654	128,090,082	4.5978	-0.53%
2020-09-29	0	7.490	7.480	7.490	7.430	7.640	49,605,111	372,599,584	7.5113	4.611	4.605	4.611	4.574	4.703	80,579,160	4.6240	0.54%
2020-09-28	0	7.450	7.440	7.450	7.350	7.510	44,460,482	331,619,009	7.4587	4.586	4.580	4.586	4.525	4.623	72,222,160	4.5917	0.13%
2020-09-25	0	7.440	7.430	7.440	7.420	7.530	63,619,932	475,067,628	7.4673	4.580	4.574	4.580	4.568	4.636	103,345,009	4.5969	-0.93%
2020-09-24	0	7.510	7.500	7.510	7.450	7.690	113,727,006	855,599,525	7.5233	4.623	4.617	4.623	4.586	4.734	184,739,564	4.6314	-3.59%
2020-09-23	0	7.790	7.790	7.800	7.740	7.930	64,002,069	499,243,221	7.8004	4.796	4.796	4.802	4.765	4.882	103,965,757	4.8020	-1.52%
2020-09-22	0	7.910	7.910	7.930	7.910	8.030	46,913,829	373,025,388	7.9513	4.869	4.869	4.882	4.869	4.943	76,207,408	4.8949	-2.35%
2020-09-21	0	8.100	8.100	8.110	8.070	8.340	32,162,251	262,573,733	8.1640	4.986	4.986	4.993	4.968	5.134	52,244,761	5.0258	-2.29%
2020-09-18	0	8.290	8.280	8.290	8.210	8.330	78,647,048	651,798,042	8.2876	5.103	5.097	5.103	5.054	5.128	127,755,243	5.1019	-0.84%
2020-09-17	0	8.360	8.330	8.360	8.200	8.420	72,352,155	601,248,262	8.3100	5.146	5.128	5.146	5.048	5.183	117,529,741	5.1157	2.20%
2020-09-16	0	8.180	8.170	8.180	8.040	8.210	39,533,178	321,339,393	8.1283	5.036	5.030	5.036	4.949	5.054	64,218,186	5.0039	1.11%
2020-09-15	0	8.090	8.080	8.090	8.040	8.150	35,518,178	286,689,241	8.0716	4.980	4.974	4.980	4.949	5.017	57,696,170	4.9689	0.00%
2020-09-14	0	8.090	8.090	8.100	8.070	8.150	27,628,127	223,754,492	8.0988	4.980	4.980	4.986	4.968	5.017	44,879,473	4.9857	-0.25%
2020-09-11	0	8.110	8.100	8.110	8.030	8.130	38,356,282	310,699,079	8.1003	4.993	4.986	4.993	4.943	5.005	62,306,422	4.9866	0.25%
2020-09-10	0	8.090	8.080	8.090	8.050	8.150	46,047,064	372,628,855	8.0923	4.980	4.974	4.980	4.956	5.017	74,799,424	4.9817	-0.74%
2020-09-09	0	8.150	8.140	8.150	8.020	8.150	71,821,445	581,405,608	8.0952	5.017	5.011	5.017	4.937	5.017	116,667,649	4.9834	-1.81%
2020-09-08	0	8.300	8.290	8.300	8.180	8.300	45,789,189	377,905,063	8.2532	5.110	5.103	5.110	5.036	5.110	74,380,528	5.0807	0.48%
2020-09-07	0	8.260	8.260	8.270	8.200	8.400	40,087,444	331,793,984	8.2768	5.085	5.085	5.091	5.048	5.171	65,118,543	5.0952	-1.20%
2020-09-04	0	8.360	8.350	8.360	8.240	8.400	116,750,300	973,770,621	8.3406	5.146	5.140	5.146	5.073	5.171	189,650,640	5.1345	-0.71%
2020-09-03	0	8.420	8.420	8.430	8.310	8.490	72,630,489	613,195,327	8.4427	5.183	5.183	5.190	5.116	5.227	117,981,870	5.1974	-0.12%
2020-09-02	0	8.630	8.630	8.640	8.550	8.710	84,847,756	730,916,098	8.6144	5.190	5.190	5.196	5.141	5.238	141,097,685	5.1802	-1.03%
2020-09-01	0	8.720	8.720	8.730	8.710	8.830	79,469,092	696,375,991	8.7629	5.244	5.244	5.250	5.238	5.310	132,153,229	5.2695	-1.13%
2020-08-31	0	8.820	8.810	8.820	8.820	9.210	114,127,854	1,026,904,495	8.9978	5.304	5.298	5.304	5.304	5.538	189,789,062	5.4108	0.80%
2020-08-28	0	8.750	8.750	8.760	8.750	8.920	62,253,120	550,020,664	8.8352	5.262	5.262	5.268	5.262	5.364	103,523,906	5.3130	-0.91%
2020-08-27	0	8.830	8.830	8.840	8.800	9.090	83,033,464	737,046,754	8.8765	5.310	5.310	5.316	5.292	5.466	138,080,606	5.3378	-3.50%
2020-08-26	0	9.150	9.150	9.160	9.090	9.230	66,261,601	607,489,331	9.1680	5.502	5.502	5.508	5.466	5.550	110,189,815	5.5131	0.22%
2020-08-25	0	9.130	9.120	9.130	8.920	9.130	49,400,615	447,088,807	9.0503	5.490	5.484	5.490	5.364	5.490	82,150,816	5.4423	1.56%
2020-08-24	0	8.990	8.980	8.990	8.910	9.050	41,795,132	374,567,737	8.9620	5.406	5.400	5.406	5.358	5.442	69,503,269	5.3892	-0.22%
2020-08-21	0	9.010	9.010	9.020	8.910	9.090	51,642,731	464,920,176	9.0026	5.418	5.418	5.424	5.358	5.466	85,879,346	5.4136	0.11%
2020-08-20	0	9.000	8.990	9.000	8.910	9.270	111,471,511	1,010,828,413	9.0680	5.412	5.406	5.412	5.358	5.574	185,371,693	5.4530	0.11%
2020-08-19	0	8.990	8.990	9.020	8.900	9.100	30,470,586	273,663,364	8.9812	5.406	5.406	5.424	5.352	5.472	50,671,100	5.4008	-0.55%
2020-08-18	0	9.040	9.030	9.040	8.970	9.080	47,443,225	428,427,461	9.0303	5.436	5.430	5.436	5.394	5.460	78,895,772	5.4303	0.78%
2020-08-17	0	8.970	8.970	8.980	8.900	9.050	48,998,244	440,729,676	8.9948	5.394	5.394	5.400	5.352	5.442	81,481,693	5.4089	-0.11%
2020-08-14	0	8.980	8.960	8.980	8.830	9.020	55,569,509	498,591,168	8.9724	5.400	5.388	5.400	5.310	5.424	92,409,387	5.3955	-0.11%
2020-08-13	0	8.990	8.980	8.990	8.850	9.020	60,735,705	544,298,603	8.9618	5.406	5.400	5.406	5.322	5.424	101,000,519	5.3891	1.12%
2020-08-12	0	8.890	8.890	8.900	8.660	8.930	65,417,249	577,678,675	8.8307	5.346	5.346	5.352	5.208	5.370	108,785,699	5.3102	1.37%
2020-08-11	0	8.770	8.770	8.780	8.600	8.800	79,092,001	691,900,794	8.7481	5.274	5.274	5.280	5.172	5.292	131,526,145	5.2606	3.06%
2020-08-10	0	8.510	8.500	8.510	8.370	8.540	28,428,825	241,140,680	8.4823	5.117	5.111	5.117	5.033	5.135	47,275,751	5.1007	0.24%
2020-08-07	0	8.490	8.480	8.490	8.440	8.660	48,884,032	416,139,488	8.5128	5.105	5.099	5.105	5.075	5.208	81,291,764	5.1191	-1.74%
2020-08-06	0	8.640	8.640	8.650	8.540	8.760	95,291,331	823,486,585	8.6418	5.196	5.196	5.202	5.135	5.268	158,464,842	5.1967	1.41%
2020-08-05	0	8.520	8.520	8.540	8.370	8.570	61,747,567	524,299,413	8.4910	5.123	5.123	5.135	5.033	5.153	102,683,196	5.1060	1.55%
2020-08-04	0	8.390	8.390	8.400	8.200	8.450	63,851,152	533,677,968	8.3582	5.045	5.045	5.051	4.931	5.081	106,181,356	5.0261	2.94%
2020-08-03	0	8.150	8.150	8.170	8.040	8.200	73,854,137	601,894,333	8.1498	4.901	4.901	4.913	4.835	4.931	122,815,832	4.9008	-0.61%
2020-07-31	0	8.200	8.200	8.230	8.180	8.430	122,742,202	1,015,317,990	8.2720	4.931	4.931	4.949	4.919	5.069	204,114,303	4.9743	-2.84%
2020-07-30	0	8.440	8.430	8.440	8.410	8.610	76,294,531	648,674,420	8.5022	5.075	5.069	5.075	5.057	5.178	126,874,089	5.1127	-0.94%
2020-07-29	0	8.520	8.520	8.530	8.520	8.670	49,551,973	424,146,086	8.5596	5.123	5.123	5.129	5.123	5.214	82,402,517	5.1472	-1.05%
2020-07-28	0	8.610	8.610	8.620	8.530	8.750	46,723,821	402,101,057	8.6059	5.178	5.178	5.184	5.129	5.262	77,699,438	5.1751	0.23%
2020-07-27	0	8.590	8.580	8.590	8.550	8.740	40,215,326	347,202,540	8.6336	5.166	5.160	5.166	5.141	5.256	66,876,128	5.1917	0.82%
2020-07-24	0	8.520	8.520	8.530	8.450	8.640	91,065,030	776,685,016	8.5289	5.123	5.123	5.129	5.081	5.196	151,436,709	5.1288	-1.50%
2020-07-23	0	8.650	8.640	8.650	8.560	8.800	73,816,933	639,414,705	8.6622	5.202	5.196	5.202	5.147	5.292	122,753,964	5.2089	-1.14%
2020-07-22	0	8.750	8.750	8.760	8.710	9.080	128,380,848	1,141,578,568	8.8921	5.262	5.262	5.268	5.238	5.460	213,491,097	5.3472	1.74%
2020-07-21	0	8.600	8.590	8.600	8.530	8.640	45,902,885	394,212,562	8.5880	5.172	5.166	5.172	5.129	5.196	76,334,262	5.1643	0.58%
2020-07-20	0	8.550	8.550	8.560	8.510	8.680	59,581,573	509,676,333	8.5543	5.141	5.141	5.147	5.117	5.220	99,081,254	5.1440	-0.70%
2020-07-17	0	8.610	8.600	8.610	8.570	8.820	54,074,343	466,594,784	8.6288	5.178	5.172	5.178	5.153	5.304	89,922,998	5.1888	-0.58%
2020-07-16	0	8.660	8.650	8.660	8.610	8.840	70,545,423	611,719,705	8.6713	5.208	5.202	5.208	5.178	5.316	117,313,602	5.2144	-1.70%
2020-07-15	0	8.810	8.810	8.820	8.720	8.920	56,457,004	496,413,416	8.7928	5.298	5.298	5.304	5.244	5.364	93,885,248	5.2874	1.03%
2020-07-14	0	8.720	8.700	8.720	8.660	8.850	77,392,709	675,069,241	8.7226	5.244	5.232	5.244	5.208	5.322	128,700,305	5.2453	-1.80%
2020-07-13	0	8.880	8.870	8.880	8.660	8.990	87,321,432	774,864,097	8.8737	5.340	5.334	5.340	5.208	5.406	145,211,288	5.3361	2.42%
2020-07-10	0	8.670	8.660	8.670	8.560	8.770	88,933,499	768,550,010	8.6419	5.214	5.208	5.214	5.147	5.274	147,892,077	5.1967	-1.48%
2020-07-09	0	8.800	8.800	8.830	8.760	9.000	61,664,413	546,625,428	8.8645	5.292	5.292	5.310	5.268	5.412	102,544,915	5.3306	-0.68%
2020-07-08	0	8.860	8.850	8.860	8.720	8.960	111,535,589	985,082,070	8.8320	5.328	5.322	5.328	5.244	5.388	185,478,252	5.3110	-0.45%
2020-07-07	0	8.900	8.890	8.900	8.860	9.390	117,218,292	1,061,660,701	9.0571	5.352	5.346	5.352	5.328	5.647	194,928,310	5.4464	-3.16%
2020-07-06	0	9.190	9.190	9.200	8.920	9.270	108,041,930	989,901,613	9.1622	5.526	5.526	5.532	5.364	5.574	179,668,467	5.5096	2.11%
2020-07-03	0	9.000	9.000	9.010	9.000	9.150	65,156,080	589,692,806	9.0505	5.412	5.412	5.418	5.412	5.502	108,351,387	5.4424	0.11%
2020-07-02	0	8.990	8.980	8.990	8.790	9.080	103,015,336	920,789,280	8.9384	5.406	5.400	5.406	5.286	5.460	171,309,486	5.3750	4.29%
2020-06-30	0	8.620	8.620	8.660	8.600	8.740	54,015,087	467,551,225	8.6559	5.184	5.184	5.208	5.172	5.256	89,824,459	5.2052	0.35%
2020-06-29	0	8.590	8.580	8.590	8.540	8.830	56,855,651	489,697,096	8.6130	5.166	5.160	5.166	5.135	5.310	94,548,178	5.1793	-1.26%
2020-06-26	0	8.700	8.680	8.700	8.660	8.840	51,327,858	447,005,633	8.7088	5.232	5.220	5.232	5.208	5.316	85,355,728	5.2370	-1.14%
2020-06-24	0	8.800	8.790	8.800	8.760	9.100	56,951,515	505,386,488	8.8740	5.292	5.286	5.292	5.268	5.472	94,707,595	5.3363	-2.00%
2020-06-23	0	8.980	8.980	8.990	8.660	8.980	52,426,947	465,215,662	8.8736	5.400	5.400	5.406	5.208	5.400	87,183,459	5.3361	0.90%
2020-06-22	0	8.900	8.880	8.900	8.820	8.990	46,001,896	409,053,836	8.8921	5.352	5.340	5.352	5.304	5.406	76,498,912	5.3472	-0.34%
2020-06-19	0	8.930	8.920	8.930	8.780	8.940	74,138,902	657,776,859	8.8722	5.370	5.364	5.370	5.280	5.376	123,289,383	5.3352	0.68%
2020-06-18	0	8.870	8.870	8.880	8.770	8.940	61,181,436	542,098,522	8.8605	5.334	5.334	5.340	5.274	5.376	101,741,748	5.3282	-1.33%
2020-06-17	0	8.990	8.990	9.000	8.890	9.050	52,604,364	472,272,675	8.9778	5.406	5.406	5.412	5.346	5.442	87,478,495	5.3987	0.22%
2020-06-16	0	8.970	8.970	8.990	8.820	9.130	74,708,263	673,406,850	9.0138	5.394	5.394	5.406	5.304	5.490	124,236,202	5.4204	4.18%
2020-06-15	0	8.610	8.600	8.610	8.540	8.860	92,371,928	799,977,195	8.6604	5.178	5.172	5.178	5.135	5.328	153,610,017	5.2078	-2.49%
2020-06-12	0	8.830	8.830	8.840	8.720	8.930	142,217,007	1,253,814,033	8.8162	5.310	5.310	5.316	5.244	5.370	236,499,955	5.3015	-4.64%
2020-06-11	0	9.260	9.250	9.260	9.240	9.530	88,694,977	828,085,477	9.3363	5.568	5.562	5.568	5.556	5.731	147,495,426	5.6143	-2.53%
2020-06-10	0	9.500	9.490	9.500	9.440	9.680	104,068,959	993,757,517	9.5490	5.713	5.707	5.713	5.677	5.821	173,061,610	5.7422	-0.52%
2020-06-09	0	9.550	9.550	9.570	9.460	9.700	75,973,651	731,749,625	9.6316	5.743	5.743	5.755	5.689	5.833	126,340,481	5.7919	0.21%
2020-06-08	0	9.530	9.530	9.540	9.520	9.740	97,389,534	937,430,212	9.6256	5.731	5.731	5.737	5.725	5.857	161,954,051	5.7882	2.14%
2020-06-05	0	9.330	9.320	9.330	9.070	9.360	70,308,592	649,385,450	9.2362	5.611	5.604	5.611	5.454	5.629	116,919,764	5.5541	1.97%
2020-06-04	0	9.150	9.140	9.150	8.950	9.400	107,884,608	985,345,983	9.1333	5.502	5.496	5.502	5.382	5.653	179,406,848	5.4922	0.55%
2020-06-03	0	9.550	9.550	9.570	9.350	9.600	127,536,499	1,213,777,218	9.5171	5.472	5.472	5.484	5.358	5.501	222,574,804	5.4533	4.60%
2020-06-02	0	9.130	9.120	9.130	8.950	9.150	64,968,307	588,421,187	9.0570	5.232	5.226	5.232	5.128	5.243	113,381,724	5.1897	1.11%
2020-06-01	0	9.030	9.030	9.040	8.910	9.100	84,706,948	765,031,160	9.0315	5.174	5.174	5.180	5.105	5.214	147,829,307	5.1751	4.63%
2020-05-29	0	8.630	8.630	8.640	8.630	8.810	121,301,167	1,052,465,319	8.6765	4.945	4.945	4.951	4.945	5.048	211,692,995	4.9717	-1.93%
2020-05-28	0	8.800	8.800	8.810	8.550	8.880	87,280,984	763,897,693	8.7522	5.042	5.042	5.048	4.899	5.088	152,321,477	5.0150	-1.12%
2020-05-27	0	8.900	8.860	8.900	8.760	8.990	68,967,332	610,621,625	8.8538	5.100	5.077	5.100	5.020	5.151	120,360,763	5.0733	0.68%
2020-05-26	0	8.840	8.830	8.840	8.750	8.900	52,447,851	463,422,925	8.8359	5.065	5.060	5.065	5.014	5.100	91,531,210	5.0630	1.38%
2020-05-25	0	8.720	8.700	8.720	8.490	8.720	50,609,479	436,048,670	8.6159	4.997	4.985	4.997	4.865	4.997	88,322,911	4.9370	1.16%
2020-05-22	0	8.620	8.610	8.620	8.400	8.850	145,595,860	1,258,415,124	8.6432	4.939	4.934	4.939	4.813	5.071	254,091,732	4.9526	-4.96%
2020-05-21	0	9.070	9.060	9.070	9.030	9.230	76,948,612	700,655,352	9.1055	5.197	5.191	5.197	5.174	5.289	134,289,575	5.2175	-1.09%
2020-05-20	0	9.170	9.150	9.170	9.050	9.360	69,296,659	633,567,633	9.1428	5.254	5.243	5.254	5.186	5.363	120,935,500	5.2389	-1.61%
2020-05-19	0	9.320	9.320	9.330	9.170	9.500	128,416,864	1,196,317,300	9.3159	5.340	5.340	5.346	5.254	5.444	224,111,203	5.3381	2.64%
2020-05-18	0	9.080	9.070	9.080	8.570	9.130	210,808,110	1,883,823,680	8.9362	5.203	5.197	5.203	4.911	5.232	367,899,182	5.1205	7.84%
2020-05-15	0	8.420	8.420	8.440	8.300	8.560	86,387,260	726,550,402	8.4104	4.825	4.825	4.836	4.756	4.905	150,761,763	4.8192	0.84%
2020-05-14	0	8.350	8.350	8.360	8.300	8.440	75,897,719	634,247,514	8.3566	4.785	4.785	4.790	4.756	4.836	132,455,572	4.7884	-2.11%
2020-05-13	0	8.530	8.520	8.530	8.430	8.600	50,504,649	430,734,892	8.5286	4.888	4.882	4.888	4.830	4.928	88,139,963	4.8869	0.12%
2020-05-12	0	8.520	8.520	8.530	8.440	8.680	76,098,501	647,907,625	8.5141	4.882	4.882	4.888	4.836	4.974	132,805,974	4.8786	-2.63%
2020-05-11	0	8.750	8.750	8.760	8.730	8.950	68,044,697	601,382,246	8.8380	5.014	5.014	5.020	5.002	5.128	118,750,594	5.0642	0.23%
2020-05-08	0	8.730	8.720	8.730	8.550	8.740	63,718,852	552,733,232	8.6746	5.002	4.997	5.002	4.899	5.008	111,201,194	4.9706	1.87%
2020-05-07	0	8.570	8.560	8.570	8.410	8.600	59,694,775	507,749,202	8.5058	4.911	4.905	4.911	4.819	4.928	104,178,435	4.8738	-0.58%
2020-05-06	0	8.620	8.620	8.630	8.390	8.690	110,692,179	950,281,942	8.5849	4.939	4.939	4.945	4.808	4.979	193,178,347	4.9192	2.74%
2020-05-05	0	8.390	8.380	8.390	8.290	8.450	108,487,896	909,551,802	8.3839	4.808	4.802	4.808	4.750	4.842	189,331,465	4.8040	2.82%
2020-05-04	0	8.160	8.160	8.170	8.130	8.500	122,563,799	1,008,010,843	8.2244	4.676	4.676	4.681	4.659	4.871	213,896,521	4.7126	-7.17%
2020-04-29	0	8.790	8.780	8.790	8.650	8.850	68,199,395	599,100,744	8.7845	5.037	5.031	5.037	4.956	5.071	119,020,571	5.0336	1.62%
2020-04-28	0	8.650	8.640	8.650	8.380	8.650	65,820,906	562,194,199	8.5413	4.956	4.951	4.956	4.802	4.956	114,869,667	4.8942	1.41%
2020-04-27	0	8.530	8.530	8.540	8.510	8.660	62,822,695	537,345,768	8.5534	4.888	4.888	4.893	4.876	4.962	109,637,234	4.9011	0.24%
2020-04-24	0	8.510	8.510	8.520	8.400	8.610	64,409,731	549,413,778	8.5300	4.876	4.876	4.882	4.813	4.934	112,406,906	4.8877	0.83%
2020-04-23	0	8.440	8.430	8.440	8.310	8.520	75,996,080	642,737,951	8.4575	4.836	4.830	4.836	4.762	4.882	132,627,230	4.8462	2.43%
2020-04-22	0	8.240	8.230	8.240	8.060	8.270	65,258,601	532,252,039	8.1560	4.722	4.716	4.722	4.618	4.739	113,888,341	4.6735	-0.36%
2020-04-21	0	8.270	8.250	8.270	8.100	8.400	109,189,663	900,912,198	8.2509	4.739	4.727	4.739	4.641	4.813	190,556,178	4.7278	-2.93%
2020-04-20	0	8.520	8.520	8.530	8.210	8.540	78,143,975	659,867,234	8.4442	4.882	4.882	4.888	4.704	4.893	136,375,704	4.8386	1.55%
2020-04-17	0	8.390	8.380	8.390	8.380	8.590	69,948,841	593,527,311	8.4852	4.808	4.802	4.808	4.802	4.922	122,073,678	4.8620	0.36%
2020-04-16	0	8.360	8.360	8.370	8.100	8.460	102,449,568	850,459,702	8.3013	4.790	4.790	4.796	4.641	4.848	178,793,464	4.7567	1.58%
2020-04-15	0	8.230	8.230	8.250	8.210	8.610	164,568,076	1,380,253,161	8.3871	4.716	4.716	4.727	4.704	4.934	287,201,762	4.8059	-5.18%
2020-04-14	0	8.680	8.680	8.710	8.580	8.790	151,608,646	1,314,394,665	8.6697	4.974	4.974	4.991	4.916	5.037	264,585,157	4.9678	-2.69%
2020-04-09	0	8.920	8.920	8.930	8.750	8.940	97,101,207	861,271,157	8.8698	5.111	5.111	5.117	5.014	5.123	169,459,584	5.0825	2.88%
2020-04-08	0	8.670	8.670	8.680	8.630	8.850	123,612,586	1,077,579,074	8.7174	4.968	4.968	4.974	4.945	5.071	215,726,849	4.9951	-3.02%
2020-04-07	0	8.940	8.940	8.950	8.710	8.970	134,358,302	1,186,781,474	8.8330	5.123	5.123	5.128	4.991	5.140	234,480,113	5.0613	0.56%
2020-04-06	0	8.890	8.880	8.890	8.450	8.980	164,821,630	1,444,512,182	8.7641	5.094	5.088	5.094	4.842	5.146	287,644,260	5.0219	3.86%
2020-04-03	0	8.560	8.560	8.570	8.400	8.740	152,636,703	1,301,482,843	8.5267	4.905	4.905	4.911	4.813	5.008	266,379,307	4.8858	-0.81%
2020-04-02	0	8.630	8.620	8.630	7.770	8.730	217,697,750	1,816,512,816	8.3442	4.945	4.939	4.945	4.452	5.002	379,922,879	4.7813	7.47%
2020-04-01	0	8.030	8.000	8.030	7.890	8.260	188,795,742	1,521,873,956	8.0610	4.601	4.584	4.601	4.521	4.733	329,483,524	4.6190	-1.23%
2020-03-31	0	8.130	8.120	8.130	7.690	8.150	164,645,157	1,312,626,579	7.9725	4.659	4.653	4.659	4.406	4.670	287,336,282	4.5683	7.40%
2020-03-30	0	7.570	7.560	7.570	7.360	7.690	127,557,539	962,666,789	7.5469	4.338	4.332	4.338	4.217	4.406	222,611,522	4.3244	-2.57%
2020-03-27	0	7.770	7.750	7.770	7.550	7.790	139,962,480	1,078,305,038	7.7042	4.452	4.441	4.452	4.326	4.464	244,260,441	4.4146	2.51%
2020-03-26	0	7.580	7.580	7.590	7.400	7.650	141,826,172	1,067,508,725	7.5269	4.343	4.343	4.349	4.240	4.383	247,512,929	4.3129	-0.92%
2020-03-25	0	7.650	7.640	7.650	7.260	7.680	202,983,872	1,517,486,682	7.4759	4.383	4.378	4.383	4.160	4.401	354,244,438	4.2837	7.44%
2020-03-24	0	7.120	7.120	7.130	6.970	7.180	194,016,618	1,373,804,612	7.0809	4.080	4.080	4.086	3.994	4.114	338,594,920	4.0574	5.17%
2020-03-23	0	6.770	6.770	6.780	6.550	6.940	159,621,290	1,080,945,668	6.7719	3.879	3.879	3.885	3.753	3.977	278,568,704	3.8804	-5.05%
2020-03-20	0	7.130	7.120	7.130	6.710	7.130	202,034,771	1,402,253,215	6.9407	4.086	4.080	4.086	3.845	4.086	352,588,081	3.9770	11.41%
2020-03-19	0	6.400	6.390	6.400	6.240	6.670	217,050,918	1,396,421,760	6.4336	3.667	3.662	3.667	3.576	3.822	378,794,038	3.6865	-6.84%
2020-03-18	0	6.870	6.860	6.870	6.800	7.250	185,882,687	1,310,701,271	7.0512	3.937	3.931	3.937	3.896	4.154	324,399,704	4.0404	-7.16%
2020-03-17	0	7.400	7.390	7.400	7.220	7.700	142,593,260	1,055,065,842	7.3991	4.240	4.235	4.240	4.137	4.412	248,851,639	4.2397	-1.60%
2020-03-16	0	7.520	7.520	7.530	7.360	7.790	191,115,035	1,448,843,258	7.5810	4.309	4.309	4.315	4.217	4.464	333,531,120	4.3440	-5.17%
2020-03-13	0	7.930	7.930	7.940	7.070	8.070	294,020,441	2,225,783,552	7.5702	4.544	4.544	4.550	4.051	4.624	513,120,106	4.3377	1.54%
2020-03-12	0	7.810	7.810	7.820	7.800	8.230	253,671,441	2,009,007,087	7.9197	4.475	4.475	4.481	4.469	4.716	442,703,631	4.5380	-8.33%
2020-03-11	0	8.520	8.520	8.530	8.520	8.970	271,703,194	2,357,568,564	8.6770	4.882	4.882	4.888	4.882	5.140	474,172,378	4.9720	-5.86%
2020-03-10	0	9.050	9.050	9.060	8.790	9.160	207,875,969	1,868,362,212	8.9879	5.186	5.186	5.191	5.037	5.249	362,782,053	5.1501	2.96%
2020-03-09	0	8.790	8.790	8.800	8.300	9.110	447,580,337	3,932,653,141	8.7865	5.037	5.037	5.042	4.756	5.220	781,110,556	5.0347	-17.23%
2020-03-06	0	10.62	10.62	10.64	10.62	10.88	91,065,451	975,001,921	10.707	6.085	6.085	6.097	6.085	6.234	158,926,072	6.1349	-3.98%
2020-03-05	0	11.06	11.06	11.08	10.84	11.14	96,466,267	1,061,389,412	11.003	6.337	6.337	6.349	6.211	6.383	168,351,496	6.3046	1.47%
2020-03-04	0	10.90	10.90	10.92	10.74	10.98	115,119,248	1,253,864,734	10.892	6.246	6.246	6.257	6.154	6.292	200,904,402	6.2411	-1.45%
2020-03-03	0	11.06	11.06	11.08	10.98	11.26	91,468,945	1,017,859,243	11.128	6.337	6.337	6.349	6.292	6.452	159,630,244	6.3764	-0.72%
2020-03-02	0	11.14	11.12	11.14	10.80	11.20	104,900,983	1,158,217,268	11.041	6.383	6.372	6.383	6.188	6.418	183,071,637	6.3266	4.31%
2020-02-28	0	10.68	10.66	10.68	10.52	10.76	138,638,039	1,479,767,986	10.674	6.120	6.108	6.120	6.028	6.166	241,949,046	6.1160	-4.47%
2020-02-27	0	11.18	11.18	11.20	11.02	11.22	80,083,802	890,077,750	11.114	6.406	6.406	6.418	6.315	6.429	139,761,062	6.3686	-1.58%
2020-02-26	0	11.36	11.36	11.38	11.22	11.44	78,658,139	893,578,657	11.360	6.509	6.509	6.521	6.429	6.555	137,273,016	6.5095	-1.73%
2020-02-25	0	11.56	11.56	11.58	11.50	11.62	57,607,399	665,850,847	11.558	6.624	6.624	6.635	6.590	6.658	100,535,577	6.6230	-1.53%
2020-02-24	0	11.74	11.74	11.76	11.64	11.96	77,353,821	910,000,686	11.764	6.727	6.727	6.739	6.670	6.853	134,996,739	6.7409	-3.61%
2020-02-21	0	12.18	12.16	12.18	12.04	12.26	58,194,937	707,735,424	12.161	6.979	6.968	6.979	6.899	7.025	101,560,940	6.9686	-0.33%
2020-02-20	0	12.22	12.20	12.22	12.10	12.38	65,309,203	797,689,798	12.214	7.002	6.991	7.002	6.933	7.094	113,976,651	6.9987	1.16%
2020-02-19	0	12.08	12.08	12.10	11.96	12.18	66,585,479	801,281,919	12.034	6.922	6.922	6.933	6.853	6.979	116,203,989	6.8955	0.67%
2020-02-18	0	12.00	12.00	12.02	11.98	12.26	57,773,825	696,006,892	12.047	6.876	6.876	6.888	6.865	7.025	100,826,021	6.9030	-2.12%
2020-02-17	0	12.26	12.24	12.26	12.22	12.42	55,610,737	683,841,191	12.297	7.025	7.014	7.025	7.002	7.117	97,051,032	7.0462	-0.65%
2020-02-14	0	12.34	12.32	12.34	12.26	12.48	30,846,048	380,792,927	12.345	7.071	7.059	7.071	7.025	7.151	53,832,065	7.0737	0.00%
2020-02-13	0	12.34	12.32	12.34	12.32	12.52	52,377,658	650,151,861	12.413	7.071	7.059	7.071	7.059	7.174	91,408,711	7.1126	-0.80%
2020-02-12	0	12.44	12.42	12.44	12.26	12.48	45,733,071	566,989,060	12.398	7.128	7.117	7.128	7.025	7.151	79,812,676	7.1040	0.97%
2020-02-11	0	12.32	12.32	12.34	12.18	12.44	33,894,425	417,701,588	12.324	7.059	7.059	7.071	6.979	7.128	59,152,047	7.0615	1.15%
2020-02-10	0	12.18	12.18	12.20	12.08	12.30	36,167,925	441,132,467	12.197	6.979	6.979	6.991	6.922	7.048	63,119,725	6.9888	-0.65%
2020-02-07	0	12.26	12.26	12.30	12.22	12.46	48,055,427	590,604,252	12.290	7.025	7.025	7.048	7.002	7.140	83,865,617	7.0423	-2.70%
2020-02-06	0	12.60	12.58	12.60	12.34	12.74	105,728,410	1,325,773,196	12.539	7.220	7.208	7.220	7.071	7.300	184,515,651	7.1852	5.00%
2020-02-05	0	12.00	12.00	12.02	11.80	12.24	87,228,592	1,045,870,761	11.990	6.876	6.876	6.888	6.761	7.014	152,230,043	6.8703	1.69%
2020-02-04	0	11.80	11.76	11.80	11.50	11.86	75,732,295	887,943,619	11.725	6.761	6.739	6.761	6.590	6.796	132,166,876	6.7184	1.03%
2020-02-03	0	11.68	11.66	11.68	11.60	11.88	60,401,418	707,037,884	11.706	6.693	6.681	6.693	6.647	6.807	105,411,657	6.7074	-1.52%
2020-01-31	0	11.86	11.86	11.88	11.82	12.30	65,587,804	781,838,472	11.920	6.796	6.796	6.807	6.773	7.048	114,462,861	6.8305	-1.17%
2020-01-30	0	12.00	11.98	12.00	11.90	12.44	78,662,570	950,213,955	12.080	6.876	6.865	6.876	6.819	7.128	137,280,749	6.9217	-3.69%
2020-01-29	0	12.46	12.44	12.46	12.30	12.64	69,134,727	859,934,990	12.439	7.140	7.128	7.140	7.048	7.243	120,652,899	7.1273	-4.45%
2020-01-24	0	13.04	13.02	13.04	12.80	13.06	26,568,313	344,399,416	12.963	7.472	7.461	7.472	7.334	7.483	46,366,625	7.4277	0.31%
2020-01-23	0	13.00	12.98	13.00	12.86	13.20	49,542,594	642,400,714	12.967	7.449	7.438	7.449	7.369	7.564	86,460,999	7.4299	-2.55%
2020-01-22	0	13.34	13.34	13.36	13.10	13.40	41,156,549	547,393,192	13.300	7.644	7.644	7.655	7.506	7.678	71,825,798	7.6211	2.62%
2020-01-21	0	13.00	13.00	13.02	12.82	13.20	67,633,505	882,033,317	13.041	7.449	7.449	7.461	7.346	7.564	118,032,988	7.4728	-2.40%
2020-01-20	0	13.32	13.32	13.34	13.28	13.60	76,856,729	1,031,398,247	13.420	7.632	7.632	7.644	7.610	7.793	134,129,222	7.6896	-1.48%
2020-01-17	0	13.52	13.52	13.54	13.36	13.56	56,905,724	765,771,053	13.457	7.747	7.747	7.758	7.655	7.770	99,311,024	7.7108	0.60%
2020-01-16	0	13.44	13.42	13.44	13.32	13.56	82,057,027	1,102,050,238	13.430	7.701	7.690	7.701	7.632	7.770	143,204,705	7.6956	1.66%
2020-01-15	0	13.22	13.22	13.24	13.18	13.66	111,022,173	1,483,402,517	13.361	7.575	7.575	7.587	7.552	7.827	193,754,247	7.6561	-2.36%
2020-01-14	0	13.54	13.52	13.54	13.40	13.78	81,058,672	1,099,587,976	13.565	7.758	7.747	7.758	7.678	7.896	141,462,390	7.7730	-1.46%
2020-01-13	0	13.74	13.74	13.76	13.52	13.76	39,287,291	537,348,654	13.677	7.873	7.873	7.885	7.747	7.885	68,563,597	7.8372	1.48%
2020-01-10	0	13.54	13.52	13.54	13.36	13.66	46,400,470	626,254,342	13.497	7.758	7.747	7.758	7.655	7.827	80,977,411	7.7337	-1.02%
2020-01-09	0	13.68	13.66	13.68	13.36	13.68	137,426,484	1,861,491,224	13.545	7.839	7.827	7.839	7.655	7.839	239,834,658	7.7616	0.29%
2020-01-08	0	13.64	13.62	13.64	13.42	14.04	64,964,345	888,604,977	13.678	7.816	7.804	7.816	7.690	8.045	113,374,810	7.8378	0.00%
2020-01-07	0	13.64	13.62	13.64	13.52	13.76	60,014,009	818,201,317	13.634	7.816	7.804	7.816	7.747	7.885	104,735,557	7.8121	-0.58%
2020-01-06	0	13.72	13.70	13.72	13.44	13.78	94,458,649	1,293,063,568	13.689	7.862	7.850	7.862	7.701	7.896	164,847,831	7.8440	3.63%
2020-01-03	0	13.24	13.24	13.26	12.94	13.46	97,342,297	1,288,454,362	13.236	7.587	7.587	7.598	7.415	7.713	169,880,331	7.5845	2.00%
2020-01-02	0	12.98	12.96	12.98	12.80	13.00	40,154,251	517,801,367	12.895	7.438	7.426	7.438	7.334	7.449	70,076,602	7.3891	0.15%
2019-12-31	0	12.96	12.94	12.96	12.80	13.00	22,809,671	294,261,987	12.901	7.426	7.415	7.426	7.334	7.449	39,807,099	7.3922	0.31%
2019-12-30	0	12.92	12.92	12.94	12.72	13.00	45,827,327	592,232,251	12.923	7.403	7.403	7.415	7.289	7.449	79,977,170	7.4050	0.62%
2019-12-27	0	12.84	12.82	12.84	12.62	12.86	38,489,592	492,784,351	12.803	7.357	7.346	7.357	7.231	7.369	67,171,464	7.3362	1.74%
2019-12-24	0	12.62	12.62	12.64	12.58	12.70	12,527,419	158,362,553	12.641	7.231	7.231	7.243	7.208	7.277	21,862,666	7.2435	-0.32%
2019-12-23	0	12.66	12.64	12.66	12.46	12.66	34,636,658	436,695,434	12.608	7.254	7.243	7.254	7.140	7.254	60,447,381	7.2244	1.28%
2019-12-20	0	12.50	12.50	12.52	12.40	12.62	51,331,364	641,541,190	12.498	7.163	7.163	7.174	7.105	7.231	89,582,734	7.1614	0.16%
2019-12-19	0	12.48	12.48	12.50	12.28	12.68	57,304,241	711,707,676	12.420	7.151	7.151	7.163	7.037	7.266	100,006,510	7.1166	0.00%
2019-12-18	0	12.48	12.46	12.48	12.26	12.48	95,357,810	1,179,569,119	12.370	7.151	7.140	7.151	7.025	7.151	166,417,034	7.0880	3.48%
2019-12-17	0	12.06	12.04	12.06	11.80	12.12	60,821,154	730,806,289	12.016	6.910	6.899	6.910	6.761	6.945	106,144,174	6.8850	2.73%
2019-12-16	0	11.74	11.74	11.76	11.62	11.94	44,989,072	530,273,224	11.787	6.727	6.727	6.739	6.658	6.842	78,514,260	6.7538	-0.34%
2019-12-13	0	11.78	11.76	11.78	11.62	11.80	84,466,841	990,335,828	11.725	6.750	6.739	6.750	6.658	6.761	147,410,276	6.7182	2.79%
2019-12-12	0	11.46	11.46	11.48	11.38	11.52	46,921,888	537,772,322	11.461	6.567	6.567	6.578	6.521	6.601	81,887,382	6.5672	0.88%
2019-12-11	0	11.36	11.36	11.38	11.22	11.44	48,714,908	551,526,606	11.322	6.509	6.509	6.521	6.429	6.555	85,016,534	6.4873	0.71%
2019-12-10	0	11.28	11.28	11.30	11.22	11.34	43,461,041	490,346,320	11.282	6.463	6.463	6.475	6.429	6.498	75,847,563	6.4649	-0.35%
2019-12-09	0	11.32	11.32	11.34	11.26	11.54	46,167,349	524,993,413	11.372	6.486	6.486	6.498	6.452	6.612	80,570,572	6.5159	0.18%
2019-12-06	0	11.30	11.28	11.30	11.26	11.40	45,347,330	512,810,992	11.309	6.475	6.463	6.475	6.452	6.532	79,139,487	6.4798	0.00%
2019-12-05	0	11.30	11.28	11.30	11.22	11.40	43,878,497	495,834,872	11.300	6.475	6.463	6.475	6.429	6.532	76,576,101	6.4751	1.25%
2019-12-04	0	11.16	11.16	11.18	11.12	11.32	36,977,469	413,887,526	11.193	6.395	6.395	6.406	6.372	6.486	64,532,530	6.4136	-1.59%
2019-12-03	0	11.34	11.34	11.36	11.14	11.44	34,573,982	391,573,563	11.326	6.498	6.498	6.509	6.383	6.555	60,338,000	6.4897	-0.18%
2019-12-02	0	11.36	11.36	11.38	11.32	11.44	31,667,092	360,575,225	11.386	6.509	6.509	6.521	6.486	6.555	55,264,939	6.5245	0.00%
2019-11-29	0	11.36	11.36	11.38	11.32	11.74	56,211,562	642,203,685	11.425	6.509	6.509	6.521	6.486	6.727	98,099,583	6.5464	-3.24%
2019-11-28	0	11.74	11.72	11.74	11.72	11.90	24,484,692	288,423,305	11.780	6.727	6.716	6.727	6.716	6.819	42,730,321	6.7499	-1.51%
2019-11-27	0	11.92	11.92	11.94	11.86	12.02	32,347,181	386,029,310	11.934	6.830	6.830	6.842	6.796	6.888	56,451,820	6.8382	0.34%
2019-11-26	0	11.88	11.88	11.90	11.88	12.08	81,150,205	966,660,558	11.912	6.807	6.807	6.819	6.807	6.922	141,622,132	6.8256	-0.34%
2019-11-25	0	11.92	11.90	11.92	11.86	12.08	45,942,611	549,788,171	11.967	6.830	6.819	6.830	6.796	6.922	80,178,362	6.8571	0.51%
2019-11-22	0	11.86	11.86	11.88	11.76	11.96	40,417,106	478,862,897	11.848	6.796	6.796	6.807	6.739	6.853	70,535,333	6.7890	1.54%
2019-11-21	0	11.68	11.68	11.70	11.60	11.86	47,611,973	556,447,274	11.687	6.693	6.693	6.704	6.647	6.796	83,091,708	6.6968	-1.35%
2019-11-20	0	11.84	11.82	11.84	11.80	11.90	31,180,088	369,348,898	11.846	6.784	6.773	6.784	6.761	6.819	54,415,026	6.7876	-1.50%
2019-11-19	0	12.02	12.00	12.02	11.80	12.02	47,368,410	565,780,286	11.944	6.888	6.876	6.888	6.761	6.888	82,666,645	6.8441	-0.33%
2019-11-18	0	12.06	12.04	12.06	11.86	12.06	39,660,446	475,584,483	11.991	6.910	6.899	6.910	6.796	6.910	69,214,821	6.8711	1.01%
2019-11-15	0	11.94	11.92	11.94	11.80	12.12	38,160,696	453,698,718	11.889	6.842	6.830	6.842	6.761	6.945	66,597,480	6.8126	-0.33%
2019-11-14	0	11.98	11.96	11.98	11.82	12.26	36,071,236	432,219,405	11.982	6.865	6.853	6.865	6.773	7.025	62,950,985	6.8660	-1.16%
2019-11-13	0	12.12	12.10	12.12	11.98	12.28	38,240,558	461,793,933	12.076	6.945	6.933	6.945	6.865	7.037	66,736,854	6.9196	-2.42%
2019-11-12	0	12.42	12.40	12.42	12.26	12.48	30,385,736	375,837,827	12.369	7.117	7.105	7.117	7.025	7.151	53,028,735	7.0874	0.81%
2019-11-11	0	12.32	12.32	12.34	12.24	12.56	45,659,124	565,191,352	12.378	7.059	7.059	7.071	7.014	7.197	79,683,625	7.0929	-2.99%
2019-11-08	0	12.70	12.70	12.72	12.42	12.70	52,067,639	656,790,241	12.614	7.277	7.277	7.289	7.117	7.277	90,867,670	7.2280	1.28%
2019-11-07	0	12.54	12.52	12.54	12.36	12.66	47,522,526	594,065,513	12.501	7.185	7.174	7.185	7.082	7.254	82,935,606	7.1630	0.48%
2019-11-06	0	12.48	12.48	12.50	12.30	12.64	26,586,577	333,035,816	12.526	7.151	7.151	7.163	7.048	7.243	46,398,499	7.1777	-0.32%
2019-11-05	0	12.52	12.52	12.54	12.18	12.56	62,153,991	775,227,348	12.473	7.174	7.174	7.185	6.979	7.197	108,470,222	7.1469	2.12%
2019-11-04	0	12.26	12.24	12.26	12.08	12.26	40,696,977	497,131,579	12.215	7.025	7.014	7.025	6.922	7.025	71,023,760	6.9995	2.51%
2019-11-01	0	11.96	11.92	11.96	11.74	11.98	41,789,746	496,463,918	11.880	6.853	6.830	6.853	6.727	6.865	72,930,844	6.8073	1.70%
2019-10-31	0	11.76	11.76	11.78	11.72	11.96	47,396,929	559,711,219	11.809	6.739	6.739	6.750	6.716	6.853	82,716,416	6.7666	-1.01%
2019-10-30	0	11.88	11.86	11.88	11.82	12.00	48,587,211	578,758,128	11.912	6.807	6.796	6.807	6.773	6.876	84,793,679	6.8255	-1.66%
2019-10-29	0	12.08	12.06	12.08	12.00	12.28	32,555,718	394,260,649	12.110	6.922	6.910	6.922	6.876	7.037	56,815,755	6.9393	-0.82%
2019-10-28	0	12.18	12.16	12.18	12.02	12.26	39,142,889	477,009,692	12.186	6.979	6.968	6.979	6.888	7.025	68,311,588	6.9829	0.83%
2019-10-25	0	12.08	12.08	12.10	12.06	12.24	39,437,617	478,797,189	12.141	6.922	6.922	6.933	6.910	7.014	68,825,943	6.9566	0.17%
2019-10-24	0	12.06	12.04	12.06	11.90	12.06	62,278,340	747,350,276	12.000	6.910	6.899	6.910	6.819	6.910	108,687,234	6.8762	1.34%
2019-10-23	0	11.90	11.88	11.90	11.72	12.00	39,577,990	469,004,577	11.850	6.819	6.807	6.819	6.716	6.876	69,070,920	6.7902	-0.34%
2019-10-22	0	11.94	11.94	11.96	11.88	12.08	21,598,865	258,201,109	11.954	6.842	6.842	6.853	6.807	6.922	37,694,018	6.8499	-0.50%
2019-10-21	0	12.00	11.98	12.00	11.78	12.02	26,870,433	321,734,117	11.974	6.876	6.865	6.876	6.750	6.888	46,893,881	6.8609	1.01%
2019-10-18	0	11.88	11.86	11.88	11.80	12.08	57,662,270	686,620,768	11.908	6.807	6.796	6.807	6.761	6.922	100,631,337	6.8231	-0.50%
2019-10-17	0	11.94	11.94	11.96	11.84	12.08	30,479,702	364,009,697	11.943	6.842	6.842	6.853	6.784	6.922	53,192,723	6.8432	0.67%
2019-10-16	0	11.86	11.84	11.86	11.74	11.94	36,025,733	426,778,369	11.846	6.796	6.784	6.796	6.727	6.842	62,871,574	6.7881	0.34%
2019-10-15	0	11.82	11.80	11.82	11.74	11.90	38,325,628	452,736,466	11.813	6.773	6.761	6.773	6.727	6.819	66,885,317	6.7688	-1.17%
2019-10-14	0	11.96	11.96	11.98	11.78	12.08	40,724,030	486,322,082	11.942	6.853	6.853	6.865	6.750	6.922	71,070,972	6.8428	-0.66%
2019-10-11	0	12.04	12.02	12.04	11.72	12.08	68,987,425	825,630,348	11.968	6.899	6.888	6.899	6.716	6.922	120,395,829	6.8576	4.70%
2019-10-10	0	11.50	11.48	11.50	11.34	11.56	33,435,952	383,320,179	11.464	6.590	6.578	6.590	6.498	6.624	58,351,927	6.5691	0.35%
2019-10-09	0	11.46	11.44	11.46	11.38	11.50	37,086,570	424,903,136	11.457	6.567	6.555	6.567	6.521	6.590	64,722,931	6.5650	-0.69%
2019-10-08	0	11.54	11.52	11.54	11.40	11.74	74,342,523	861,679,056	11.591	6.612	6.601	6.612	6.532	6.727	129,741,467	6.6415	0.00%
2019-10-04	0	11.54	11.54	11.56	11.42	11.74	31,867,436	369,135,017	11.583	6.612	6.612	6.624	6.544	6.727	55,614,576	6.6374	-1.70%
2019-10-03	0	11.74	11.72	11.74	11.60	11.82	61,881,707	726,053,449	11.733	6.727	6.716	6.727	6.647	6.773	107,995,036	6.7230	-1.01%
2019-10-02	0	11.86	11.86	11.88	11.80	12.06	50,878,939	605,693,519	11.905	6.796	6.796	6.807	6.761	6.910	88,793,169	6.8214	-0.84%
2019-09-30	0	11.96	11.96	11.98	11.76	12.06	62,918,474	752,128,193	11.954	6.853	6.853	6.865	6.739	6.910	109,804,386	6.8497	0.00%
2019-09-27	0	11.96	11.96	11.98	11.94	12.10	34,246,519	410,700,057	11.992	6.853	6.853	6.865	6.842	6.933	59,766,516	6.8717	-1.97%
2019-09-26	0	12.20	12.18	12.20	12.02	12.32	41,498,889	505,198,743	12.174	6.991	6.979	6.991	6.888	7.059	72,423,245	6.9756	-0.65%
2019-09-25	0	12.28	12.28	12.30	12.14	12.42	49,063,882	603,272,462	12.296	7.037	7.037	7.048	6.956	7.117	85,625,558	7.0455	-1.76%
2019-09-24	0	12.50	12.50	12.52	12.38	12.60	43,677,359	546,082,585	12.503	7.163	7.163	7.174	7.094	7.220	76,225,078	7.1641	0.64%
2019-09-23	0	12.42	12.40	12.42	12.38	12.58	37,971,145	473,355,728	12.466	7.117	7.105	7.117	7.094	7.208	66,266,678	7.1432	-1.27%
2019-09-20	0	12.58	12.56	12.58	12.46	12.66	54,360,190	683,420,451	12.572	7.208	7.197	7.208	7.140	7.254	94,868,596	7.2039	0.00%
2019-09-19	0	12.58	12.56	12.58	12.46	12.70	37,177,933	467,180,665	12.566	7.208	7.197	7.208	7.140	7.277	64,882,376	7.2004	-0.79%
2019-09-18	0	12.68	12.66	12.68	12.42	12.74	65,556,402	828,403,509	12.637	7.266	7.254	7.266	7.117	7.300	114,408,059	7.2408	-1.40%
2019-09-17	0	12.86	12.84	12.86	12.72	12.92	66,799,833	856,327,645	12.819	7.369	7.357	7.369	7.289	7.403	116,578,076	7.3455	0.63%
2019-09-16	0	12.78	12.74	12.78	12.56	12.94	154,082,030	1,963,352,076	12.742	7.323	7.300	7.323	7.197	7.415	268,901,670	7.3014	7.39%
2019-09-13	0	11.90	11.90	11.92	11.74	11.96	39,612,423	469,291,293	11.847	6.819	6.819	6.830	6.727	6.853	69,131,012	6.7884	0.00%
2019-09-12	0	11.90	11.88	11.90	11.74	12.02	54,540,378	647,771,051	11.877	6.819	6.807	6.819	6.727	6.888	95,183,058	6.8055	-0.42%
2019-09-11	0	12.28	12.28	12.30	12.08	12.42	72,034,716	882,151,847	12.246	6.847	6.847	6.859	6.736	6.925	129,185,514	6.8286	0.99%
2019-09-10	0	12.16	12.14	12.16	12.06	12.32	56,890,730	694,079,920	12.200	6.780	6.769	6.780	6.725	6.870	102,026,614	6.8029	1.16%
2019-09-09	0	12.02	12.02	12.04	11.94	12.20	32,386,850	390,236,929	12.049	6.702	6.702	6.714	6.658	6.803	58,081,882	6.7187	0.17%
2019-09-06	0	12.00	12.00	12.02	11.86	12.04	61,405,168	735,318,011	11.975	6.691	6.691	6.702	6.613	6.714	110,122,711	6.6773	1.35%
2019-09-05	0	11.84	11.82	11.84	11.70	11.92	63,008,743	743,917,198	11.807	6.602	6.591	6.602	6.524	6.647	112,998,528	6.5834	0.85%
2019-09-04	0	11.74	11.72	11.74	11.46	11.78	63,600,180	740,317,007	11.640	6.546	6.535	6.546	6.390	6.569	114,059,198	6.4906	2.62%
2019-09-03	0	11.44	11.44	11.46	11.32	11.52	33,710,058	385,247,126	11.428	6.379	6.379	6.390	6.312	6.424	60,454,895	6.3725	-1.04%
2019-09-02	0	11.56	11.56	11.58	11.32	11.64	77,273,268	889,279,086	11.508	6.446	6.446	6.457	6.312	6.491	138,580,221	6.4171	-1.20%
2019-08-30	0	11.70	11.68	11.70	11.52	11.94	132,339,575	1,549,019,427	11.705	6.524	6.513	6.524	6.424	6.658	237,334,954	6.5267	5.41%
2019-08-29	0	11.10	11.10	11.12	10.96	11.20	61,335,567	680,106,979	11.088	6.189	6.189	6.201	6.111	6.245	109,997,890	6.1829	0.54%
2019-08-28	0	11.04	11.04	11.06	11.00	11.18	39,725,938	439,658,684	11.067	6.156	6.156	6.167	6.134	6.234	71,243,645	6.1712	0.91%
2019-08-27	0	10.94	10.94	10.96	10.84	11.08	71,665,077	783,632,657	10.935	6.100	6.100	6.111	6.044	6.178	128,522,611	6.0972	0.00%
2019-08-26	0	10.94	10.94	10.96	10.74	11.06	85,878,068	934,669,669	10.884	6.100	6.100	6.111	5.989	6.167	154,011,884	6.0688	-4.54%
2019-08-23	0	11.46	11.46	11.48	11.32	11.60	37,941,363	434,743,855	11.458	6.390	6.390	6.401	6.312	6.468	68,043,226	6.3892	-0.35%
2019-08-22	0	11.50	11.50	11.52	11.42	11.66	54,980,661	632,432,319	11.503	6.412	6.412	6.424	6.368	6.502	98,601,138	6.4140	-0.86%
2019-08-21	0	11.60	11.60	11.62	11.52	11.70	32,066,421	372,019,957	11.602	6.468	6.468	6.479	6.424	6.524	57,507,231	6.4691	-0.17%
2019-08-20	0	11.62	11.62	11.64	11.38	11.70	47,362,527	548,201,431	11.575	6.479	6.479	6.491	6.346	6.524	84,938,940	6.4541	1.40%
2019-08-19	0	11.46	11.46	11.48	11.36	11.56	44,447,898	509,923,276	11.472	6.390	6.390	6.401	6.334	6.446	79,711,907	6.3971	0.70%
2019-08-16	0	11.38	11.38	11.40	11.16	11.44	59,107,416	668,691,013	11.313	6.346	6.346	6.357	6.223	6.379	106,001,972	6.3083	0.35%
2019-08-15	0	11.34	11.32	11.34	11.24	11.42	53,987,841	611,310,034	11.323	6.323	6.312	6.323	6.267	6.368	96,820,636	6.3138	-1.22%
2019-08-14	0	11.48	11.46	11.48	11.36	12.00	45,277,850	522,831,720	11.547	6.401	6.390	6.401	6.334	6.691	81,200,325	6.4388	0.17%
2019-08-13	0	11.46	11.44	11.46	11.40	11.70	49,202,663	564,819,971	11.479	6.390	6.379	6.390	6.357	6.524	88,239,000	6.4010	-2.05%
2019-08-12	0	11.70	11.68	11.70	11.66	11.92	29,572,853	347,672,694	11.756	6.524	6.513	6.524	6.502	6.647	53,035,320	6.5555	-0.68%
2019-08-09	0	11.78	11.78	11.80	11.76	11.98	36,544,710	432,183,550	11.826	6.569	6.569	6.580	6.557	6.680	65,538,499	6.5943	-1.01%
2019-08-08	0	11.90	11.90	11.92	11.80	12.06	50,393,161	600,007,375	11.907	6.636	6.636	6.647	6.580	6.725	90,374,014	6.6392	-0.34%
2019-08-07	0	11.94	11.94	11.96	11.76	12.00	49,521,451	588,415,396	11.882	6.658	6.658	6.669	6.557	6.691	88,810,708	6.6255	-1.00%
2019-08-06	0	12.06	12.06	12.08	11.54	12.12	73,702,793	879,575,765	11.934	6.725	6.725	6.736	6.435	6.758	132,177,008	6.6545	0.67%
2019-08-05	0	11.98	11.98	12.00	11.86	12.10	48,513,513	581,315,132	11.983	6.680	6.680	6.691	6.613	6.747	87,003,093	6.6815	-3.07%
2019-08-02	0	12.36	12.34	12.36	12.26	12.48	60,358,277	744,316,022	12.332	6.892	6.881	6.892	6.836	6.959	108,245,239	6.8762	-3.59%
2019-08-01	0	12.82	12.80	12.82	12.66	13.10	59,307,340	760,304,033	12.820	7.149	7.137	7.149	7.059	7.305	106,360,511	7.1484	-0.93%
2019-07-31	0	12.94	12.92	12.96	12.82	13.08	37,218,899	481,118,265	12.927	7.215	7.204	7.227	7.149	7.293	66,747,575	7.2080	-1.37%
2019-07-30	0	13.12	13.10	13.12	13.00	13.16	24,747,860	323,905,291	13.088	7.316	7.305	7.316	7.249	7.338	44,382,281	7.2981	0.61%
2019-07-29	0	13.04	13.02	13.04	12.92	13.14	22,197,424	289,009,586	13.020	7.271	7.260	7.271	7.204	7.327	39,808,384	7.2600	-0.91%
2019-07-26	0	13.16	13.14	13.16	12.98	13.20	34,713,536	454,356,646	13.089	7.338	7.327	7.338	7.238	7.360	62,254,511	7.2984	-0.75%
2019-07-25	0	13.26	13.24	13.26	13.10	13.26	18,223,042	240,808,937	13.215	7.394	7.383	7.394	7.305	7.394	32,680,813	7.3685	0.91%
2019-07-24	0	13.14	13.14	13.16	13.10	13.30	22,864,246	301,100,328	13.169	7.327	7.327	7.338	7.305	7.416	41,004,248	7.3431	-0.90%
2019-07-23	0	13.26	13.24	13.26	13.08	13.28	25,433,677	335,774,897	13.202	7.394	7.383	7.394	7.293	7.405	45,612,211	7.3615	1.07%
2019-07-22	0	13.12	13.10	13.12	13.00	13.24	42,767,319	561,413,381	13.127	7.316	7.305	7.316	7.249	7.383	76,697,992	7.3198	0.00%
2019-07-19	0	13.12	13.12	13.14	12.92	13.20	40,715,629	534,200,164	13.120	7.316	7.316	7.327	7.204	7.360	73,018,535	7.3160	1.86%
2019-07-18	0	12.88	12.88	12.90	12.80	13.12	67,058,034	864,394,254	12.890	7.182	7.182	7.193	7.137	7.316	120,260,439	7.1877	-2.28%
2019-07-17	0	13.18	13.18	13.20	13.08	13.22	39,757,625	522,830,626	13.150	7.349	7.349	7.360	7.293	7.372	71,300,472	7.3328	-1.79%
2019-07-16	0	13.42	13.42	13.44	13.24	13.50	29,537,714	395,086,672	13.376	7.483	7.483	7.494	7.383	7.528	52,972,302	7.4584	-0.74%
2019-07-15	0	13.52	13.50	13.52	13.10	13.54	34,468,145	461,999,445	13.404	7.539	7.528	7.539	7.305	7.550	61,814,432	7.4740	0.45%
2019-07-12	0	13.46	13.44	13.46	13.32	13.50	24,213,800	325,238,176	13.432	7.505	7.494	7.505	7.427	7.528	43,424,509	7.4897	0.00%
2019-07-11	0	13.46	13.44	13.46	13.26	13.58	30,968,740	417,157,833	13.470	7.505	7.494	7.505	7.394	7.572	55,538,674	7.5111	2.44%
2019-07-10	0	13.14	13.14	13.16	12.96	13.24	28,708,769	377,178,267	13.138	7.327	7.327	7.338	7.227	7.383	51,485,690	7.3259	1.39%
2019-07-09	0	12.96	12.96	12.98	12.94	13.18	24,518,698	319,185,187	13.018	7.227	7.227	7.238	7.215	7.349	43,971,307	7.2589	-0.77%
2019-07-08	0	13.06	13.06	13.08	12.94	13.28	41,202,649	537,976,140	13.057	7.282	7.282	7.293	7.215	7.405	73,891,947	7.2806	-2.10%
2019-07-05	0	13.34	13.34	13.36	13.24	13.40	13,789,711	183,957,717	13.340	7.438	7.438	7.450	7.383	7.472	24,730,172	7.4386	0.00%
2019-07-04	0	13.34	13.34	13.36	13.26	13.50	23,540,966	314,670,686	13.367	7.438	7.438	7.450	7.394	7.528	42,217,863	7.4535	-0.74%
2019-07-03	0	13.44	13.44	13.46	13.32	13.62	49,949,959	669,902,496	13.411	7.494	7.494	7.505	7.427	7.595	89,579,185	7.4783	-1.32%
2019-07-02	0	13.62	13.62	13.64	13.44	13.72	47,744,674	649,295,239	13.599	7.595	7.595	7.606	7.494	7.650	85,624,274	7.5831	1.95%
2019-06-28	0	13.36	13.34	13.36	13.20	13.44	42,133,780	560,997,091	13.315	7.450	7.438	7.450	7.360	7.494	75,561,817	7.4243	-0.74%
2019-06-27	0	13.46	13.44	13.46	13.32	13.48	29,219,591	391,862,182	13.411	7.505	7.494	7.505	7.427	7.517	52,401,788	7.4780	1.36%
2019-06-26	0	13.28	13.26	13.28	13.06	13.28	31,155,368	411,680,119	13.214	7.405	7.394	7.405	7.282	7.405	55,873,368	7.3681	0.15%
2019-06-25	0	13.26	13.24	13.26	13.18	13.44	42,665,405	566,418,800	13.276	7.394	7.383	7.394	7.349	7.494	76,515,222	7.4027	-1.49%
2019-06-24	0	13.46	13.44	13.46	13.30	13.48	35,585,882	477,804,437	13.427	7.505	7.494	7.505	7.416	7.517	63,818,957	7.4869	-0.15%
2019-06-21	0	13.48	13.44	13.48	13.28	13.48	74,309,197	997,059,899	13.418	7.517	7.494	7.517	7.405	7.517	133,264,519	7.4818	2.59%
2019-06-20	0	13.14	13.12	13.14	12.88	13.20	52,639,016	687,446,869	13.060	7.327	7.316	7.327	7.182	7.360	94,401,682	7.2821	0.92%
2019-06-19	0	13.02	13.00	13.02	12.78	13.10	59,460,621	769,385,252	12.939	7.260	7.249	7.260	7.126	7.305	106,635,402	7.2151	3.99%
2019-06-18	0	12.52	12.50	12.52	12.38	12.62	29,703,843	372,339,266	12.535	6.981	6.970	6.981	6.903	7.037	53,270,235	6.9896	0.00%
2019-06-17	0	12.52	12.52	12.54	12.44	12.68	46,876,107	589,442,549	12.574	6.981	6.981	6.992	6.937	7.070	84,066,604	7.0116	1.46%
2019-06-14	0	12.34	12.32	12.34	12.24	12.44	54,345,410	671,279,996	12.352	6.881	6.870	6.881	6.825	6.937	97,461,892	6.8876	0.16%
2019-06-13	0	12.32	12.30	12.32	12.08	12.40	53,627,785	657,184,624	12.255	6.870	6.859	6.870	6.736	6.914	96,174,919	6.8332	-0.96%
2019-06-12	0	12.44	12.44	12.46	12.34	12.72	43,954,115	546,886,314	12.442	6.937	6.937	6.948	6.881	7.093	78,826,367	6.9379	-1.89%
2019-06-11	0	12.68	12.68	12.70	12.64	12.86	37,612,882	478,662,372	12.726	7.070	7.070	7.082	7.048	7.171	67,454,136	7.0961	-0.63%
2019-06-10	0	12.76	12.76	12.78	12.28	12.88	58,444,842	742,670,066	12.707	7.115	7.115	7.126	6.847	7.182	104,813,726	7.0856	4.93%
2019-06-06	0	12.16	12.14	12.16	11.92	12.34	51,161,927	619,427,334	12.107	6.780	6.769	6.780	6.647	6.881	91,752,702	6.7511	-1.78%
2019-06-05	0	12.38	12.38	12.40	12.32	12.72	34,436,909	429,988,933	12.486	6.903	6.903	6.914	6.870	7.093	61,758,414	6.9624	0.16%
2019-06-04	0	12.76	12.76	12.78	12.68	12.88	38,184,654	487,433,560	12.765	6.892	6.892	6.903	6.849	6.957	70,695,705	6.8948	0.31%
2019-06-03	0	12.72	12.72	12.74	12.66	12.92	38,278,691	487,189,619	12.727	6.870	6.870	6.881	6.838	6.978	70,869,807	6.8744	-0.47%
2019-05-31	0	12.78	12.78	12.80	12.72	13.20	48,779,535	627,482,993	12.864	6.903	6.903	6.914	6.870	7.130	90,311,245	6.9480	-2.14%
2019-05-30	0	13.06	13.06	13.08	12.94	13.26	39,270,998	513,379,141	13.073	7.054	7.054	7.065	6.989	7.162	72,706,981	7.0609	1.08%
2019-05-29	0	12.92	12.90	12.92	12.88	13.06	38,982,161	504,400,786	12.939	6.978	6.968	6.978	6.957	7.054	72,172,223	6.9888	-0.15%
2019-05-28	0	12.94	12.94	12.96	12.90	13.08	78,882,647	1,021,768,470	12.953	6.989	6.989	7.000	6.968	7.065	146,044,649	6.9963	-0.61%
2019-05-27	0	13.02	13.00	13.02	12.94	13.18	22,574,763	294,534,720	13.047	7.032	7.022	7.032	6.989	7.119	41,795,293	7.0471	-0.76%
2019-05-24	0	13.12	13.10	13.12	12.96	13.16	40,918,662	533,749,163	13.044	7.086	7.076	7.086	7.000	7.108	75,757,493	7.0455	0.00%
2019-05-23	0	13.12	13.10	13.12	13.04	13.34	36,436,119	479,950,435	13.172	7.086	7.076	7.086	7.043	7.205	67,458,439	7.1148	-1.65%
2019-05-22	0	13.34	13.34	13.36	13.30	13.48	27,038,539	361,640,754	13.375	7.205	7.205	7.216	7.184	7.281	50,059,602	7.2242	-0.30%
2019-05-21	0	13.38	13.38	13.40	13.30	13.64	51,241,160	690,112,553	13.468	7.227	7.227	7.238	7.184	7.367	94,868,738	7.2744	-2.05%
2019-05-20	0	13.66	13.66	13.68	13.50	13.92	55,592,487	760,277,037	13.676	7.378	7.378	7.389	7.292	7.519	102,924,858	7.3867	2.09%
2019-05-17	0	13.38	13.36	13.38	13.24	13.76	36,833,152	494,195,265	13.417	7.227	7.216	7.227	7.151	7.432	68,193,512	7.2470	-1.47%
2019-05-16	0	13.58	13.56	13.58	13.24	13.64	52,155,647	704,667,083	13.511	7.335	7.324	7.335	7.151	7.367	96,561,835	7.2976	1.65%
2019-05-15	0	13.36	13.36	13.38	13.10	13.60	58,497,982	783,093,539	13.387	7.216	7.216	7.227	7.076	7.346	108,304,140	7.2305	1.37%
2019-05-14	0	13.18	13.18	13.20	13.10	13.40	58,160,484	766,774,343	13.184	7.119	7.119	7.130	7.076	7.238	107,679,290	7.1209	-1.49%
2019-05-10	0	13.38	13.38	13.40	13.34	13.66	61,378,602	825,077,293	13.442	7.227	7.227	7.238	7.205	7.378	113,637,368	7.2606	0.30%
2019-05-09	0	13.34	13.34	13.36	13.30	13.70	53,979,906	725,982,613	13.449	7.205	7.205	7.216	7.184	7.400	99,939,299	7.2642	-2.34%
2019-05-08	0	13.66	13.66	13.68	13.60	13.84	45,619,563	624,413,427	13.687	7.378	7.378	7.389	7.346	7.475	84,460,820	7.3929	-1.73%
2019-05-07	0	13.90	13.88	13.90	13.70	13.96	67,467,981	935,118,121	13.860	7.508	7.497	7.508	7.400	7.540	124,911,346	7.4863	3.12%
2019-05-06	0	13.48	13.48	13.50	13.40	13.72	81,632,556	1,102,721,490	13.508	7.281	7.281	7.292	7.238	7.411	151,135,876	7.2962	-1.46%
2019-05-03	0	13.68	13.68	13.70	13.52	13.88	55,808,288	761,059,540	13.637	7.389	7.389	7.400	7.303	7.497	103,324,395	7.3657	-1.58%
2019-05-02	0	13.90	13.88	13.90	13.82	14.10	80,272,767	1,115,010,062	13.890	7.508	7.497	7.508	7.465	7.616	148,618,340	7.5025	-1.97%
2019-04-30	0	14.18	14.18	14.20	14.10	14.80	53,800,219	767,157,656	14.259	7.659	7.659	7.670	7.616	7.994	99,606,623	7.7019	-3.41%
2019-04-29	0	14.68	14.66	14.68	14.36	14.68	37,206,998	541,889,892	14.564	7.929	7.918	7.929	7.756	7.929	68,885,657	7.8665	1.80%
2019-04-26	0	14.42	14.40	14.42	14.34	14.54	55,231,621	796,191,710	14.416	7.789	7.778	7.789	7.745	7.853	102,256,745	7.7862	-1.64%
2019-04-25	0	14.66	14.64	14.66	14.42	14.68	57,123,034	835,405,553	14.625	7.918	7.907	7.918	7.789	7.929	105,758,538	7.8992	-0.41%
2019-04-24	0	14.72	14.72	14.74	14.64	15.04	49,029,576	723,365,727	14.754	7.951	7.951	7.961	7.907	8.124	90,774,175	7.9688	-1.60%
2019-04-23	0	14.96	14.94	14.96	14.84	15.06	61,208,789	914,936,634	14.948	8.080	8.069	8.080	8.015	8.134	113,322,973	8.0737	1.49%
2019-04-18	0	14.74	14.72	14.74	14.62	14.90	37,425,273	550,070,924	14.698	7.961	7.951	7.961	7.897	8.048	69,289,775	7.9387	-0.67%
2019-04-17	0	14.84	14.84	14.86	14.72	14.96	42,278,314	627,991,739	14.854	8.015	8.015	8.026	7.951	8.080	78,274,776	8.0229	-0.40%
2019-04-16	0	14.90	14.88	14.90	14.62	14.96	39,455,198	585,530,245	14.840	8.048	8.037	8.048	7.897	8.080	73,048,012	8.0157	1.09%
2019-04-15	0	14.74	14.72	14.74	14.64	14.94	41,863,123	620,473,255	14.821	7.961	7.951	7.961	7.907	8.069	77,506,084	8.0055	0.14%
2019-04-12	0	14.72	14.70	14.72	14.38	14.72	45,665,438	668,716,915	14.644	7.951	7.940	7.951	7.767	7.951	84,545,754	7.9095	0.96%
2019-04-11	0	14.58	14.58	14.60	14.42	14.96	70,359,219	1,026,203,719	14.585	7.875	7.875	7.886	7.789	8.080	130,264,232	7.8779	-2.28%
2019-04-10	0	14.92	14.90	14.92	14.82	15.00	39,662,347	591,745,090	14.920	8.059	8.048	8.059	8.005	8.102	73,431,531	8.0585	-0.80%
2019-04-09	0	15.04	15.00	15.04	14.90	15.12	50,288,942	754,310,745	15.000	8.124	8.102	8.124	8.048	8.167	93,105,786	8.1017	0.94%
2019-04-08	0	14.90	14.88	14.90	14.60	14.90	66,073,125	973,172,733	14.729	8.048	8.037	8.048	7.886	8.048	122,328,886	7.9554	3.47%
2019-04-04	0	14.40	14.40	14.42	14.30	14.56	45,382,002	653,752,422	14.406	7.778	7.778	7.789	7.724	7.864	84,020,996	7.7808	-1.64%
2019-04-03	0	14.64	14.64	14.66	14.50	14.72	61,982,948	905,976,773	14.617	7.907	7.907	7.918	7.832	7.951	114,756,264	7.8948	-0.41%
2019-04-02	0	14.70	14.68	14.70	14.58	14.98	56,911,457	835,277,033	14.677	7.940	7.929	7.940	7.875	8.091	105,366,821	7.9273	-1.61%
2019-04-01	0	14.94	14.92	14.94	14.80	15.14	51,865,990	775,086,537	14.944	8.069	8.059	8.069	7.994	8.178	96,025,559	8.0717	1.63%
2019-03-29	0	14.70	14.68	14.70	14.36	14.70	60,886,082	888,845,137	14.598	7.940	7.929	7.940	7.756	7.940	112,725,508	7.8850	2.65%
2019-03-28	0	14.32	14.32	14.34	14.16	14.46	45,546,436	654,340,103	14.366	7.735	7.735	7.745	7.648	7.810	84,325,431	7.7597	-0.28%
2019-03-27	0	14.36	14.32	14.36	14.00	14.36	63,575,920	906,281,012	14.255	7.756	7.735	7.756	7.562	7.756	117,705,519	7.6996	3.91%
2019-03-26	0	13.82	13.82	13.84	13.70	13.88	45,416,476	626,835,293	13.802	7.465	7.465	7.475	7.400	7.497	84,084,821	7.4548	2.22%
2019-03-25	0	13.52	13.50	13.52	13.36	13.74	51,455,755	697,689,455	13.559	7.303	7.292	7.303	7.216	7.421	95,266,043	7.3236	-4.11%
2019-03-22	0	14.10	14.06	14.10	13.92	14.28	44,672,013	630,697,281	14.118	7.616	7.594	7.616	7.519	7.713	82,706,510	7.6257	0.57%
2019-03-21	0	14.02	14.00	14.02	13.84	14.18	46,524,085	654,332,964	14.064	7.573	7.562	7.573	7.475	7.659	86,135,467	7.5966	1.45%
2019-03-20	0	13.82	13.82	13.84	13.76	14.00	30,624,767	424,104,909	13.848	7.465	7.465	7.475	7.432	7.562	56,699,205	7.4799	-0.43%
2019-03-19	0	13.88	13.88	13.90	13.72	14.10	61,590,573	853,754,129	13.862	7.497	7.497	7.508	7.411	7.616	114,029,814	7.4871	-1.00%
2019-03-18	0	14.02	14.00	14.02	13.70	14.08	60,399,231	843,411,166	13.964	7.573	7.562	7.573	7.400	7.605	111,824,144	7.5423	-0.99%
2019-03-15	0	14.16	14.14	14.16	13.68	14.18	80,556,244	1,134,420,014	14.082	7.648	7.637	7.648	7.389	7.659	149,143,174	7.6062	2.91%
2019-03-14	0	13.76	13.76	13.78	13.50	13.88	57,893,616	795,684,426	13.744	7.432	7.432	7.443	7.292	7.497	107,185,207	7.4235	3.77%
2019-03-13	0	13.26	13.26	13.28	13.22	13.48	38,793,225	516,581,912	13.316	7.162	7.162	7.173	7.140	7.281	71,822,424	7.1925	-0.75%
2019-03-12	0	13.36	13.36	13.38	13.28	13.44	29,755,414	398,006,274	13.376	7.216	7.216	7.227	7.173	7.259	55,089,670	7.2247	0.91%
2019-03-11	0	13.24	13.24	13.26	13.08	13.24	43,541,860	573,225,958	13.165	7.151	7.151	7.162	7.065	7.151	80,614,126	7.1107	-0.30%
2019-03-08	0	13.28	13.26	13.28	13.10	13.30	99,613,097	1,320,682,876	13.258	7.173	7.162	7.173	7.076	7.184	184,425,350	7.1611	-0.30%
2019-03-07	0	13.32	13.30	13.32	13.22	13.46	39,846,092	532,028,120	13.352	7.194	7.184	7.194	7.140	7.270	73,771,719	7.2118	-0.30%
2019-03-06	0	13.36	13.36	13.38	13.26	13.50	47,264,449	632,105,499	13.374	7.216	7.216	7.227	7.162	7.292	87,506,189	7.2236	-1.47%
2019-03-05	0	13.56	13.56	13.58	13.42	13.66	37,393,901	507,152,895	13.562	7.324	7.324	7.335	7.249	7.378	69,231,692	7.3254	-1.45%
2019-03-04	0	13.76	13.76	13.78	13.42	13.88	78,586,445	1,071,227,799	13.631	7.432	7.432	7.443	7.249	7.497	145,496,255	7.3626	0.88%
2019-03-01	0	13.64	13.64	13.66	13.52	13.78	36,326,807	496,902,627	13.679	7.367	7.367	7.378	7.303	7.443	67,256,057	7.3882	0.74%
2019-02-28	0	13.54	13.54	13.56	13.52	13.68	50,165,189	681,414,888	13.583	7.313	7.313	7.324	7.303	7.389	92,876,668	7.3368	-1.02%
2019-02-27	0	13.68	13.68	13.70	13.52	13.86	42,259,892	579,540,414	13.714	7.389	7.389	7.400	7.303	7.486	78,240,669	7.4072	-0.15%
2019-02-26	0	13.70	13.68	13.70	13.46	13.76	84,742,319	1,150,267,719	13.574	7.400	7.389	7.400	7.270	7.432	156,893,343	7.3315	-1.44%
2019-02-25	0	13.90	13.88	13.90	13.64	14.06	72,443,253	1,004,615,159	13.868	7.508	7.497	7.508	7.367	7.594	134,122,647	7.4903	-1.00%
2019-02-22	0	14.04	14.02	14.04	13.58	14.04	46,110,620	641,217,447	13.906	7.583	7.573	7.583	7.335	7.583	85,369,971	7.5110	0.72%
2019-02-21	0	13.94	13.94	13.96	13.80	14.14	46,626,861	651,274,366	13.968	7.529	7.529	7.540	7.454	7.637	86,325,748	7.5444	0.14%
2019-02-20	0	13.92	13.90	13.92	13.76	13.98	50,369,908	700,788,880	13.913	7.519	7.508	7.519	7.432	7.551	93,255,688	7.5147	1.16%
2019-02-19	0	13.76	13.76	13.78	13.58	13.82	33,452,704	460,541,780	13.767	7.432	7.432	7.443	7.335	7.465	61,934,894	7.4359	0.58%
2019-02-18	0	13.68	13.68	13.70	13.40	13.88	52,111,854	712,198,528	13.667	7.389	7.389	7.400	7.238	7.497	96,480,756	7.3818	3.01%
2019-02-15	0	13.28	13.26	13.28	13.16	13.46	34,067,315	452,300,279	13.277	7.173	7.162	7.173	7.108	7.270	63,072,795	7.1711	-1.34%
2019-02-14	0	13.46	13.44	13.46	13.26	13.48	41,895,045	560,779,986	13.385	7.270	7.259	7.270	7.162	7.281	77,565,185	7.2298	0.60%
2019-02-13	0	13.38	13.38	13.40	13.16	13.46	48,976,923	654,213,336	13.358	7.227	7.227	7.238	7.108	7.270	90,676,692	7.2148	2.29%
2019-02-12	0	13.08	13.06	13.08	12.90	13.10	49,248,985	640,371,801	13.003	7.065	7.054	7.065	6.968	7.076	91,180,392	7.0231	1.40%
2019-02-11	0	12.90	12.88	12.90	12.74	12.92	48,040,104	616,899,746	12.841	6.968	6.957	6.968	6.881	6.978	88,942,250	6.9360	0.16%
2019-02-08	0	12.88	12.88	12.90	12.70	12.98	59,759,890	770,761,883	12.898	6.957	6.957	6.968	6.860	7.011	110,640,457	6.9664	-2.42%
2019-02-04	0	13.20	13.18	13.20	13.12	13.26	24,630,150	324,748,832	13.185	7.130	7.119	7.130	7.086	7.162	45,600,671	7.1216	-0.15%
2019-02-01	0	13.22	13.22	13.24	13.12	13.28	45,391,939	599,428,623	13.206	7.140	7.140	7.151	7.086	7.173	84,039,393	7.1327	0.76%
2019-01-31	0	13.12	13.10	13.12	12.88	13.16	67,671,807	881,476,455	13.026	7.086	7.076	7.086	6.957	7.108	125,288,712	7.0356	2.50%
2019-01-30	0	12.80	12.78	12.80	12.68	12.88	52,027,941	664,314,757	12.768	6.914	6.903	6.914	6.849	6.957	96,325,398	6.8966	1.27%
2019-01-29	0	12.64	12.64	12.66	12.58	12.86	89,318,019	1,132,246,054	12.677	6.827	6.827	6.838	6.795	6.946	165,364,870	6.8470	-3.07%
2019-01-28	0	13.04	13.02	13.04	12.90	13.18	37,525,971	488,773,299	13.025	7.043	7.032	7.043	6.968	7.119	69,476,209	7.0351	-0.15%
2019-01-25	0	13.06	13.06	13.08	12.76	13.10	52,236,387	677,679,655	12.973	7.054	7.054	7.065	6.892	7.076	96,711,318	7.0072	2.03%
2019-01-24	0	12.80	12.78	12.80	12.58	12.86	46,724,607	595,576,394	12.747	6.914	6.903	6.914	6.795	6.946	86,506,717	6.8847	1.43%
2019-01-23	0	12.62	12.62	12.64	12.62	12.92	54,794,071	695,943,350	12.701	6.816	6.816	6.827	6.816	6.978	101,446,657	6.8602	-2.47%
2019-01-22	0	12.94	12.92	12.94	12.74	13.12	39,291,557	506,568,350	12.893	6.989	6.978	6.989	6.881	7.086	72,745,044	6.9636	-1.37%
2019-01-21	0	13.12	13.08	13.12	12.86	13.18	41,876,880	547,238,763	13.068	7.086	7.065	7.086	6.946	7.119	77,531,554	7.0583	1.55%
2019-01-18	0	12.92	12.90	12.92	12.64	12.94	43,712,947	561,879,009	12.854	6.978	6.968	6.978	6.827	6.989	80,930,879	6.9427	2.05%
2019-01-17	0	12.66	12.66	12.68	12.42	12.86	42,492,375	537,007,732	12.638	6.838	6.838	6.849	6.708	6.946	78,671,092	6.8260	-0.31%
2019-01-16	0	12.70	12.70	12.72	12.52	12.82	37,413,388	475,048,190	12.697	6.860	6.860	6.870	6.762	6.924	69,267,771	6.8581	-0.16%
2019-01-15	0	12.72	12.70	12.72	12.40	12.72	47,620,565	600,012,670	12.600	6.870	6.860	6.870	6.698	6.870	88,165,509	6.8055	4.09%
2019-01-14	0	12.22	12.20	12.22	12.16	12.68	57,949,582	714,921,162	12.337	6.600	6.590	6.600	6.568	6.849	107,288,823	6.6635	-4.68%
2019-01-11	0	12.82	12.82	12.84	12.56	12.86	64,902,867	825,592,253	12.720	6.924	6.924	6.935	6.784	6.946	120,162,251	6.8706	0.00%
2019-01-10	0	12.82	12.80	12.82	12.62	12.84	55,718,354	711,157,254	12.763	6.924	6.914	6.924	6.816	6.935	103,157,890	6.8939	0.79%
2019-01-09	0	12.72	12.72	12.74	12.56	13.06	107,501,687	1,383,235,228	12.867	6.870	6.870	6.881	6.784	7.054	199,030,417	6.9499	2.25%
2019-01-08	0	12.44	12.44	12.46	12.24	12.48	55,226,961	685,646,966	12.415	6.719	6.719	6.730	6.611	6.741	102,248,117	6.7057	0.48%
2019-01-07	0	12.38	12.36	12.38	12.16	12.48	76,167,356	936,928,739	12.301	6.687	6.676	6.687	6.568	6.741	141,017,514	6.6441	2.48%
2019-01-04	0	12.08	12.06	12.08	11.50	12.08	70,309,213	840,968,845	11.961	6.525	6.514	6.525	6.211	6.525	130,171,650	6.4605	5.23%
2019-01-03	0	11.48	11.48	11.50	11.34	11.70	61,289,951	703,604,066	11.480	6.201	6.201	6.211	6.125	6.319	113,473,238	6.2006	1.41%
2019-01-02	0	11.32	11.32	11.34	11.20	12.18	67,599,542	771,961,787	11.420	6.114	6.114	6.125	6.049	6.579	125,154,920	6.1680	-6.45%
2018-12-31	0	12.10	12.08	12.10	11.92	12.18	29,011,104	350,496,754	12.081	6.536	6.525	6.536	6.438	6.579	53,711,642	6.5255	1.00%
2018-12-28	0	11.98	11.96	11.98	11.76	12.08	41,920,750	501,655,041	11.967	6.471	6.460	6.471	6.352	6.525	77,612,776	6.4636	1.87%
2018-12-27	0	11.76	11.74	11.76	11.70	12.10	53,929,037	642,892,218	11.921	6.352	6.341	6.352	6.319	6.536	99,845,119	6.4389	0.51%
2018-12-24	0	11.70	11.66	11.70	11.46	11.74	22,755,123	265,201,918	11.655	6.319	6.298	6.319	6.190	6.341	42,129,214	6.2950	0.17%
2018-12-21	0	11.68	11.68	11.70	11.50	11.72	63,253,972	736,676,448	11.646	6.309	6.309	6.319	6.211	6.330	117,109,459	6.2905	-0.34%
2018-12-20	0	11.72	11.70	11.72	11.50	11.80	72,833,039	848,628,102	11.652	6.330	6.319	6.330	6.211	6.373	134,844,303	6.2934	-1.35%
2018-12-19	0	11.88	11.88	11.90	11.66	11.92	72,927,976	862,562,179	11.828	6.417	6.417	6.428	6.298	6.438	135,020,071	6.3884	-2.30%
2018-12-18	0	12.16	12.16	12.18	12.12	12.62	76,922,327	945,669,418	12.294	6.568	6.568	6.579	6.546	6.816	142,415,280	6.6402	-4.10%
2018-12-17	0	12.68	12.68	12.72	12.68	12.80	37,519,342	477,381,522	12.724	6.849	6.849	6.870	6.849	6.914	69,463,936	6.8724	-0.94%
2018-12-14	0	12.80	12.80	12.82	12.78	13.06	59,130,595	761,797,275	12.883	6.914	6.914	6.924	6.903	7.054	109,475,370	6.9586	-1.99%
2018-12-13	0	13.06	13.06	13.08	12.76	13.08	46,772,280	606,943,689	12.977	7.054	7.054	7.065	6.892	7.065	86,594,980	7.0090	2.51%
2018-12-12	0	12.74	12.74	12.76	12.70	13.04	67,573,794	865,836,478	12.813	6.881	6.881	6.892	6.860	7.043	125,107,250	6.9208	0.00%
2018-12-11	0	12.74	12.74	12.76	12.66	12.84	42,204,988	538,702,953	12.764	6.881	6.881	6.892	6.838	6.935	78,139,019	6.8942	-0.62%
2018-12-10	0	12.82	12.82	12.84	12.74	13.08	85,219,539	1,097,956,495	12.884	6.924	6.924	6.935	6.881	7.065	157,776,876	6.9589	0.31%
2018-12-07	0	12.78	12.70	12.78	12.64	12.90	152,670,500	1,949,732,025	12.771	6.903	6.860	6.903	6.827	6.968	282,656,711	6.8979	-2.14%
2018-12-06	0	13.06	13.04	13.06	12.76	13.28	59,319,723	770,009,695	12.981	7.054	7.043	7.054	6.892	7.173	109,825,525	7.0112	-1.95%
2018-12-05	0	13.32	13.30	13.32	13.30	13.58	58,023,863	779,399,776	13.432	7.194	7.184	7.194	7.184	7.335	107,426,348	7.2552	-3.76%
2018-12-04	0	13.84	13.82	13.84	13.58	13.84	74,504,070	1,022,821,925	13.728	7.475	7.465	7.475	7.335	7.475	137,938,078	7.4151	1.02%
2018-12-03	0	13.70	13.68	13.70	13.56	14.08	117,060,549	1,608,217,769	13.738	7.400	7.389	7.400	7.324	7.605	216,727,853	7.4204	3.01%
2018-11-30	0	13.30	13.28	13.30	12.90	13.36	103,326,323	1,367,869,670	13.238	7.184	7.173	7.184	6.968	7.216	191,300,078	7.1504	3.74%
2018-11-29	0	12.82	12.80	12.82	12.70	12.88	51,212,415	655,609,964	12.802	6.924	6.914	6.924	6.860	6.957	94,815,520	6.9146	0.16%
2018-11-28	0	12.80	12.78	12.80	12.62	12.86	98,193,657	1,248,598,816	12.716	6.914	6.903	6.914	6.816	6.946	181,797,375	6.8681	2.24%
2018-11-27	0	12.52	12.52	12.54	12.44	12.70	65,854,402	826,929,304	12.557	6.762	6.762	6.773	6.719	6.860	121,923,939	6.7823	-2.03%
2018-11-26	0	12.78	12.76	12.78	12.36	12.78	86,874,223	1,096,138,663	12.618	6.903	6.892	6.903	6.676	6.903	160,840,386	6.8151	0.95%
2018-11-23	0	12.66	12.64	12.66	12.56	12.86	30,800,119	390,661,135	12.684	6.838	6.827	6.838	6.784	6.946	57,023,854	6.8508	-1.25%
2018-11-22	0	12.82	12.78	12.82	12.68	12.94	39,120,988	500,662,541	12.798	6.924	6.903	6.924	6.849	6.989	72,429,250	6.9124	0.79%
2018-11-21	0	12.72	12.72	12.74	12.38	12.76	86,674,121	1,092,920,067	12.610	6.870	6.870	6.881	6.687	6.892	160,469,914	6.8107	-2.45%
2018-11-20	0	13.04	13.02	13.04	12.96	13.26	53,949,101	706,086,787	13.088	7.043	7.032	7.043	7.000	7.162	99,882,266	7.0692	-2.25%
2018-11-19	0	13.34	13.32	13.34	13.12	13.40	57,991,375	771,246,533	13.299	7.205	7.194	7.205	7.086	7.238	107,366,199	7.1833	1.83%
2018-11-16	0	13.10	13.08	13.10	12.78	13.12	55,098,776	715,815,941	12.992	7.076	7.065	7.076	6.903	7.086	102,010,793	7.0171	1.08%
2018-11-15	0	12.96	12.96	12.98	12.82	13.00	73,985,606	955,432,402	12.914	7.000	7.000	7.011	6.924	7.022	136,978,185	6.9751	2.05%
2018-11-14	0	12.70	12.68	12.70	12.60	12.80	116,089,479	1,472,686,943	12.686	6.860	6.849	6.860	6.806	6.914	214,929,998	6.8519	-4.65%
2018-11-13	0	13.32	13.32	13.34	13.10	13.44	74,311,474	985,062,008	13.256	7.194	7.194	7.205	7.076	7.259	137,581,503	7.1598	-3.06%
2018-11-12	0	13.74	13.72	13.74	13.50	13.76	53,163,029	724,846,455	13.634	7.421	7.411	7.421	7.292	7.432	98,426,919	7.3643	1.48%
2018-11-09	0	13.54	13.52	13.54	13.38	13.82	81,766,823	1,110,775,791	13.585	7.313	7.303	7.313	7.227	7.465	151,384,460	7.3374	-4.38%
2018-11-08	0	14.16	14.14	14.16	13.86	14.44	67,063,926	951,743,098	14.192	7.648	7.637	7.648	7.486	7.799	124,163,271	7.6653	2.16%
2018-11-07	0	13.86	13.86	13.88	13.66	14.00	63,577,392	878,413,879	13.816	7.486	7.486	7.497	7.378	7.562	117,708,244	7.4626	-0.29%
2018-11-06	0	13.90	13.88	13.90	13.50	13.92	46,157,074	635,153,755	13.761	7.508	7.497	7.508	7.292	7.519	85,455,977	7.4325	2.81%
2018-11-05	0	13.52	13.50	13.52	13.38	13.58	65,691,263	885,017,147	13.472	7.303	7.292	7.303	7.227	7.335	121,621,900	7.2768	-0.44%
2018-11-02	0	13.58	13.58	13.60	13.24	13.70	150,558,040	2,029,410,942	13.479	7.335	7.335	7.346	7.151	7.400	278,745,667	7.2805	1.04%
2018-11-01	0	13.44	13.42	13.44	13.32	13.58	68,352,129	917,437,795	13.422	7.259	7.249	7.259	7.194	7.335	126,548,272	7.2497	-0.15%
2018-10-31	0	13.46	13.44	13.46	13.22	13.58	118,737,136	1,590,224,574	13.393	7.270	7.259	7.270	7.140	7.335	219,831,915	7.2338	-0.74%
2018-10-30	0	13.56	13.54	13.56	13.24	13.72	73,362,260	993,251,145	13.539	7.324	7.313	7.324	7.151	7.411	135,824,112	7.3128	1.19%
2018-10-29	0	13.40	13.38	13.40	13.32	13.60	57,304,352	769,070,032	13.421	7.238	7.227	7.238	7.194	7.346	106,094,233	7.2489	0.00%
2018-10-26	0	13.40	13.38	13.40	13.34	13.64	81,496,556	1,095,956,520	13.448	7.238	7.227	7.238	7.205	7.367	150,884,083	7.2636	1.67%
2018-10-25	0	13.18	13.16	13.18	12.90	13.18	119,410,576	1,563,788,119	13.096	7.119	7.108	7.119	6.968	7.119	221,078,733	7.0734	-2.95%
2018-10-24	0	13.58	13.56	13.58	13.28	14.06	118,101,750	1,612,299,632	13.652	7.335	7.324	7.335	7.173	7.594	218,655,550	7.3737	-3.82%
2018-10-23	0	14.12	14.12	14.14	14.02	14.40	38,438,568	546,212,665	14.210	7.627	7.627	7.637	7.573	7.778	71,165,806	7.6752	-2.89%
2018-10-22	0	14.54	14.52	14.54	14.12	14.66	78,787,633	1,138,856,020	14.455	7.853	7.843	7.853	7.627	7.918	145,868,738	7.8074	3.27%
2018-10-19	0	14.08	14.08	14.10	14.08	14.44	88,991,758	1,266,658,855	14.233	7.605	7.605	7.616	7.605	7.799	164,760,825	7.6879	-3.69%
2018-10-18	0	14.62	14.60	14.62	14.34	14.66	81,958,744	1,191,627,539	14.539	7.897	7.886	7.897	7.745	7.918	151,739,786	7.8531	-2.01%
2018-10-16	0	14.92	14.90	14.92	14.60	15.18	62,616,259	932,906,968	14.899	8.059	8.048	8.059	7.886	8.199	115,928,787	8.0472	2.33%
2018-10-15	0	14.58	14.56	14.58	14.40	14.82	60,745,269	887,091,371	14.603	7.875	7.864	7.875	7.778	8.005	112,464,804	7.8877	0.55%
2018-10-12	0	14.50	14.48	14.50	13.92	14.56	88,816,626	1,269,866,454	14.298	7.832	7.821	7.832	7.519	7.864	164,436,583	7.7225	1.54%
2018-10-11	0	14.28	14.26	14.28	13.84	14.38	115,263,700	1,622,516,804	14.077	7.713	7.702	7.713	7.475	7.767	213,401,137	7.6031	-3.77%
2018-10-10	0	14.84	14.84	14.86	14.78	15.16	47,971,235	716,800,618	14.942	8.015	8.015	8.026	7.983	8.188	88,814,745	8.0707	0.95%
2018-10-09	0	14.70	14.68	14.70	14.50	15.02	71,865,580	1,063,437,488	14.798	7.940	7.929	7.940	7.832	8.113	133,053,134	7.9926	2.08%
2018-10-08	0	14.40	14.40	14.42	14.30	14.78	162,792,528	2,379,043,966	14.614	7.778	7.778	7.789	7.724	7.983	301,396,802	7.8934	-2.83%
2018-10-05	0	14.82	14.80	14.82	14.58	14.90	72,807,292	1,078,121,203	14.808	8.005	7.994	8.005	7.875	8.048	134,796,635	7.9981	-1.46%
2018-10-04	0	15.04	15.02	15.04	14.84	15.40	102,048,967	1,535,765,185	15.049	8.124	8.113	8.124	8.015	8.318	188,935,160	8.1285	-3.47%
2018-10-03	0	15.58	15.56	15.58	15.38	15.68	86,600,161	1,346,308,041	15.546	8.415	8.404	8.415	8.307	8.469	160,332,983	8.3970	-0.38%
2018-10-02	0	15.64	15.62	15.64	15.42	15.78	135,935,573	2,128,114,234	15.655	8.448	8.437	8.448	8.329	8.523	251,673,388	8.4559	0.90%
2018-09-28	0	15.50	15.50	15.52	14.94	15.58	131,120,508	2,021,629,633	15.418	8.372	8.372	8.383	8.069	8.415	242,758,696	8.3277	3.75%
2018-09-27	0	14.94	14.92	14.94	14.80	14.96	76,306,062	1,137,657,707	14.909	8.069	8.059	8.069	7.994	8.080	141,274,316	8.0528	0.67%
2018-09-26	0	14.84	14.82	14.84	14.66	14.94	79,163,282	1,173,084,512	14.819	8.015	8.005	8.015	7.918	8.069	146,564,221	8.0039	4.36%
2018-09-24	0	14.22	14.22	14.24	14.10	14.40	61,359,216	874,602,438	14.254	7.681	7.681	7.691	7.616	7.778	113,601,476	7.6989	0.57%
2018-09-21	0	14.14	14.14	14.16	14.14	14.52	119,781,776	1,704,787,603	14.232	7.637	7.637	7.648	7.637	7.843	221,765,978	7.6873	-3.68%
2018-09-20	0	14.68	14.68	14.70	14.46	14.94	53,675,921	788,874,731	14.697	7.929	7.929	7.940	7.810	8.069	99,376,496	7.9382	-1.74%
2018-09-19	0	14.94	14.92	14.94	14.68	14.98	52,664,451	785,129,283	14.908	8.069	8.059	8.069	7.929	8.091	97,503,843	8.0523	2.47%
2018-09-18	0	14.58	14.58	14.60	14.32	14.70	42,149,207	612,289,814	14.527	7.875	7.875	7.886	7.735	7.940	78,035,745	7.8463	0.55%
2018-09-17	0	14.50	14.50	14.52	14.40	14.62	59,698,077	865,274,130	14.494	7.832	7.832	7.843	7.778	7.897	110,526,016	7.8287	-0.82%
2018-09-14	0	14.62	14.60	14.62	14.38	14.72	73,348,534	1,069,978,686	14.588	7.897	7.886	7.897	7.767	7.951	135,798,700	7.8792	-0.68%
2018-09-13	0	14.72	14.70	14.72	14.30	14.76	104,214,944	1,520,695,183	14.592	7.951	7.940	7.951	7.724	7.972	192,945,286	7.8815	3.95%
2018-09-12	0	14.16	14.14	14.16	14.02	14.26	88,501,601	1,251,487,336	14.141	7.648	7.637	7.648	7.573	7.702	163,853,341	7.6379	1.43%
2018-09-11	0	13.96	13.94	13.96	13.60	14.08	86,495,476	1,203,529,635	13.914	7.540	7.529	7.540	7.346	7.605	160,139,167	7.5155	1.90%
2018-09-10	0	13.70	13.70	13.72	13.56	13.86	86,421,399	1,186,883,298	13.734	7.400	7.400	7.411	7.324	7.486	160,002,020	7.4179	-1.15%
2018-09-07	0	13.86	13.84	13.86	13.24	13.88	153,455,370	2,107,491,183	13.734	7.486	7.475	7.486	7.151	7.497	284,109,832	7.4179	3.13%
2018-09-06	0	13.44	13.42	13.44	13.12	13.48	52,789,291	706,231,496	13.378	7.259	7.249	7.259	7.086	7.281	97,734,974	7.2260	2.44%
2018-09-05	0	13.42	13.42	13.44	13.40	13.98	48,122,409	655,150,514	13.614	7.086	7.086	7.097	7.076	7.382	91,131,856	7.1890	-3.87%
2018-09-04	0	13.96	13.94	13.96	13.68	13.96	31,042,102	430,058,200	13.854	7.372	7.361	7.372	7.224	7.372	58,786,009	7.3157	0.87%
2018-09-03	0	13.84	13.82	13.84	13.76	14.00	38,710,517	535,733,710	13.839	7.308	7.298	7.308	7.266	7.393	73,308,077	7.3080	-0.29%
2018-08-31	0	13.88	13.86	13.88	13.64	13.88	62,018,530	854,375,794	13.776	7.329	7.319	7.329	7.203	7.329	117,447,647	7.2745	0.29%
2018-08-30	0	13.84	13.82	13.84	13.74	14.00	36,602,997	506,661,949	13.842	7.308	7.298	7.308	7.255	7.393	69,316,959	7.3094	-0.14%
2018-08-29	0	13.86	13.86	13.88	13.70	13.92	60,364,762	834,698,704	13.828	7.319	7.319	7.329	7.234	7.350	114,315,823	7.3017	0.14%
2018-08-28	0	13.84	13.82	13.84	13.74	13.92	69,512,930	960,735,984	13.821	7.308	7.298	7.308	7.255	7.350	131,640,174	7.2982	1.62%
2018-08-27	0	13.62	13.62	13.64	13.48	13.68	62,047,613	843,230,411	13.590	7.192	7.192	7.203	7.118	7.224	117,502,723	7.1763	2.10%
2018-08-24	0	13.34	13.34	13.36	12.76	13.54	129,151,539	1,715,726,894	13.285	7.044	7.044	7.055	6.738	7.150	244,580,844	7.0150	3.89%
2018-08-23	0	12.84	12.82	12.84	12.70	13.00	54,226,546	696,405,109	12.843	6.780	6.770	6.780	6.706	6.865	102,691,571	6.7815	0.16%
2018-08-22	0	12.82	12.80	12.82	12.60	12.88	56,274,278	719,274,169	12.782	6.770	6.759	6.770	6.653	6.801	106,569,465	6.7493	2.56%
2018-08-21	0	12.50	12.48	12.50	12.34	12.64	48,172,477	602,601,307	12.509	6.601	6.590	6.601	6.516	6.675	91,226,672	6.6055	0.97%
2018-08-20	0	12.38	12.34	12.38	12.02	12.42	51,727,838	637,267,711	12.320	6.537	6.516	6.537	6.347	6.558	97,959,640	6.5054	3.34%
2018-08-17	0	11.98	11.98	12.00	11.94	12.24	59,206,935	712,750,197	12.038	6.326	6.326	6.337	6.305	6.463	112,123,187	6.3568	0.00%
2018-08-16	0	11.98	11.96	11.98	11.92	12.20	67,566,038	813,510,710	12.040	6.326	6.316	6.326	6.294	6.442	127,953,246	6.3579	-2.28%
2018-08-15	0	12.26	12.24	12.26	12.12	12.50	56,943,763	696,128,292	12.225	6.474	6.463	6.474	6.400	6.601	107,837,303	6.4554	-1.92%
2018-08-14	0	12.50	12.48	12.50	12.36	12.74	51,111,791	637,723,271	12.477	6.601	6.590	6.601	6.527	6.727	96,793,001	6.5885	0.00%
2018-08-13	0	12.50	12.50	12.52	12.46	12.74	41,779,150	523,237,897	12.524	6.601	6.601	6.611	6.580	6.727	79,119,303	6.6133	-2.04%
2018-08-10	0	12.76	12.74	12.76	12.64	13.04	65,682,351	840,998,530	12.804	6.738	6.727	6.738	6.675	6.886	124,386,012	6.7612	-1.54%
2018-08-09	0	12.96	12.94	12.96	12.62	13.08	45,572,388	588,032,459	12.903	6.844	6.833	6.844	6.664	6.907	86,302,751	6.8136	-0.92%
2018-08-08	0	13.08	13.06	13.08	12.98	13.26	60,225,799	788,806,089	13.097	6.907	6.896	6.907	6.854	7.002	114,052,661	6.9162	1.55%
2018-08-07	0	12.88	12.86	12.88	12.46	12.96	40,957,836	524,446,251	12.805	6.801	6.791	6.801	6.580	6.844	77,563,939	6.7615	2.88%
2018-08-06	0	12.52	12.50	12.52	12.40	12.70	38,078,166	477,196,854	12.532	6.611	6.601	6.611	6.548	6.706	72,110,561	6.6176	0.97%
2018-08-03	0	12.40	12.40	12.42	12.34	12.70	46,854,410	585,809,714	12.503	6.548	6.548	6.558	6.516	6.706	88,730,581	6.6021	-1.27%
2018-08-02	0	12.56	12.56	12.58	12.52	12.84	46,968,855	593,487,396	12.636	6.632	6.632	6.643	6.611	6.780	88,947,312	6.6723	-3.24%
2018-08-01	0	12.98	12.94	12.98	12.88	13.30	33,291,731	434,238,724	13.043	6.854	6.833	6.854	6.801	7.023	63,046,246	6.8876	-1.07%
2018-07-31	0	13.12	13.10	13.12	12.98	13.24	63,082,341	827,671,877	13.121	6.928	6.917	6.928	6.854	6.991	119,462,240	6.9283	1.55%
2018-07-30	0	12.92	12.88	12.92	12.60	12.94	35,269,606	452,114,018	12.819	6.822	6.801	6.822	6.653	6.833	66,791,848	6.7690	0.78%
2018-07-27	0	12.82	12.80	12.82	12.60	12.84	35,170,070	448,480,891	12.752	6.770	6.759	6.770	6.653	6.780	66,603,352	6.7336	-0.16%
2018-07-26	0	12.84	12.82	12.84	12.72	13.06	41,778,610	536,401,783	12.839	6.780	6.770	6.780	6.717	6.896	79,118,281	6.7797	-0.31%
2018-07-25	0	12.88	12.86	12.88	12.60	12.92	65,501,509	836,907,952	12.777	6.801	6.791	6.801	6.653	6.822	124,043,542	6.7469	3.54%
2018-07-24	0	12.44	12.44	12.46	12.32	12.60	53,494,640	667,949,471	12.486	6.569	6.569	6.580	6.506	6.653	101,305,523	6.5934	-0.32%
2018-07-23	0	12.48	12.48	12.50	12.40	12.70	42,641,510	534,536,708	12.536	6.590	6.590	6.601	6.548	6.706	80,752,398	6.6195	1.13%
2018-07-20	0	12.34	12.34	12.36	12.18	12.40	70,234,928	864,235,248	12.305	6.516	6.516	6.527	6.432	6.548	133,007,459	6.4976	0.33%
2018-07-19	0	12.30	12.28	12.30	12.24	12.64	32,086,274	396,658,542	12.362	6.495	6.484	6.495	6.463	6.675	60,763,410	6.5279	-0.81%
2018-07-18	0	12.40	12.38	12.40	12.16	12.66	102,648,913	1,267,035,385	12.343	6.548	6.537	6.548	6.421	6.685	194,391,472	6.5180	-1.27%
2018-07-17	0	12.56	12.56	12.58	12.54	12.76	53,408,863	673,618,612	12.612	6.632	6.632	6.643	6.622	6.738	101,143,083	6.6601	-3.38%
2018-07-16	0	13.00	13.00	13.02	12.72	13.06	39,682,987	512,836,547	12.923	6.865	6.865	6.875	6.717	6.896	75,149,693	6.8242	0.93%
2018-07-13	0	12.88	12.86	12.88	12.82	13.02	57,408,907	740,531,615	12.899	6.801	6.791	6.801	6.770	6.875	108,718,170	6.8115	-0.46%
2018-07-12	0	12.94	12.92	12.94	12.60	13.04	58,052,015	746,957,900	12.867	6.833	6.822	6.833	6.653	6.886	109,936,056	6.7945	-0.15%
2018-07-11	0	12.96	12.96	12.98	12.70	13.10	52,474,082	678,271,895	12.926	6.844	6.844	6.854	6.706	6.917	99,372,840	6.8255	-0.61%
2018-07-10	0	13.04	13.04	13.06	12.82	13.22	58,280,414	762,753,429	13.088	6.886	6.886	6.896	6.770	6.981	110,368,587	6.9110	2.52%
2018-07-09	0	12.72	12.70	12.72	12.66	12.82	41,812,152	532,531,484	12.736	6.717	6.706	6.717	6.685	6.770	79,181,801	6.7254	1.11%
2018-07-06	0	12.58	12.56	12.58	12.42	12.70	91,222,148	1,146,326,534	12.566	6.643	6.632	6.643	6.558	6.706	172,752,025	6.6357	0.16%
2018-07-05	0	12.56	12.54	12.56	12.44	12.96	72,615,367	913,281,411	12.577	6.632	6.622	6.632	6.569	6.844	137,515,417	6.6413	-2.48%
2018-07-04	0	12.88	12.88	12.90	12.82	13.30	63,135,184	818,562,350	12.965	6.801	6.801	6.812	6.770	7.023	119,562,312	6.8463	-3.30%
2018-07-03	0	13.32	13.32	13.34	12.80	13.40	73,211,598	960,255,867	13.116	7.034	7.034	7.044	6.759	7.076	138,644,530	6.9260	-1.62%
2018-06-29	0	13.54	13.52	13.54	13.20	13.54	84,509,107	1,132,698,048	13.403	7.150	7.139	7.150	6.970	7.150	160,039,198	7.0776	0.45%
2018-06-28	0	13.48	13.46	13.48	13.32	13.68	102,438,386	1,376,327,674	13.436	7.118	7.108	7.118	7.034	7.224	193,992,786	7.0947	3.85%
2018-06-27	0	12.98	12.96	12.98	12.88	13.34	120,753,633	1,584,784,690	13.124	6.854	6.844	6.854	6.801	7.044	228,677,302	6.9302	3.18%
2018-06-26	0	12.58	12.56	12.58	12.26	12.82	63,672,437	798,979,166	12.548	6.643	6.632	6.643	6.474	6.770	120,579,735	6.6261	-0.47%
2018-06-25	0	12.64	12.64	12.66	12.56	12.96	134,913,371	1,722,579,869	12.768	6.675	6.675	6.685	6.632	6.844	255,492,319	6.7422	2.43%
2018-06-22	0	12.34	12.34	12.36	12.20	12.70	113,007,584	1,398,516,387	12.375	6.516	6.516	6.527	6.442	6.706	214,008,215	6.5349	-0.80%
2018-06-21	0	12.44	12.42	12.44	12.38	12.94	86,799,182	1,087,101,532	12.524	6.569	6.558	6.569	6.537	6.833	164,376,030	6.6135	-3.27%
2018-06-20	0	12.86	12.84	12.86	12.52	12.92	73,446,887	936,870,270	12.756	6.791	6.780	6.791	6.611	6.822	139,090,109	6.7357	2.55%
2018-06-19	0	12.54	12.52	12.54	12.32	13.20	118,457,945	1,491,169,010	12.588	6.622	6.611	6.622	6.506	6.970	224,329,841	6.6472	-3.09%
2018-06-15	0	12.94	12.94	12.96	12.84	13.04	88,773,445	1,148,135,249	12.933	6.833	6.833	6.844	6.780	6.886	168,114,792	6.8295	-1.07%
2018-06-14	0	13.08	13.08	13.10	12.96	13.58	57,280,575	752,894,155	13.144	6.907	6.907	6.917	6.844	7.171	108,475,141	6.9407	-2.24%
2018-06-13	0	13.38	13.36	13.38	13.32	13.64	42,510,724	572,961,228	13.478	7.065	7.055	7.065	7.034	7.203	80,504,722	7.1171	-2.05%
2018-06-12	0	13.66	13.64	13.66	13.42	13.98	66,791,632	918,649,722	13.754	7.213	7.203	7.213	7.086	7.382	126,486,714	7.2628	1.64%
2018-06-11	0	13.44	13.42	13.44	12.92	13.50	72,124,210	957,490,646	13.276	7.097	7.086	7.097	6.822	7.129	136,585,288	7.0102	1.82%
2018-06-08	0	13.20	13.18	13.20	13.12	13.56	81,400,028	1,080,184,833	13.270	6.970	6.960	6.970	6.928	7.160	154,151,377	7.0073	-1.93%
2018-06-07	0	13.46	13.46	13.48	13.38	13.60	66,626,819	898,772,333	13.490	7.108	7.108	7.118	7.065	7.182	126,174,599	7.1232	0.75%
2018-06-06	0	13.66	13.64	13.66	13.46	13.76	66,830,757	914,261,484	13.680	7.055	7.044	7.055	6.951	7.106	129,402,741	7.0652	0.44%
2018-06-05	0	13.60	13.58	13.60	13.24	13.68	77,356,223	1,044,940,006	13.508	7.024	7.013	7.024	6.838	7.065	149,782,940	6.9764	0.00%
2018-06-04	0	13.60	13.58	13.60	13.48	13.80	78,662,701	1,069,349,927	13.594	7.024	7.013	7.024	6.962	7.127	152,312,641	7.0208	-0.73%
2018-06-01	0	13.70	13.68	13.70	13.18	13.70	189,910,247	2,577,243,661	13.571	7.075	7.065	7.075	6.807	7.075	367,718,512	7.0087	3.79%
2018-05-31	0	13.20	13.20	13.22	13.00	13.30	124,819,769	1,645,119,676	13.180	6.817	6.817	6.828	6.714	6.869	241,685,430	6.8069	2.48%
2018-05-30	0	12.88	12.88	12.90	12.64	12.92	78,911,768	1,011,276,484	12.815	6.652	6.652	6.662	6.528	6.673	152,794,904	6.6185	0.78%
2018-05-29	0	12.78	12.76	12.78	12.72	13.02	54,705,539	701,604,835	12.825	6.600	6.590	6.600	6.569	6.724	105,924,981	6.6236	-1.69%
2018-05-28	0	13.00	12.98	13.00	12.50	13.00	134,342,293	1,720,823,339	12.809	6.714	6.704	6.714	6.456	6.714	260,123,657	6.6154	-0.91%
2018-05-25	0	13.12	13.12	13.14	13.06	13.46	95,751,234	1,262,796,477	13.188	6.776	6.776	6.786	6.745	6.951	185,400,745	6.8112	-3.53%
2018-05-24	0	13.60	13.60	13.62	13.52	13.78	90,427,876	1,233,187,373	13.637	7.024	7.024	7.034	6.982	7.117	175,093,258	7.0430	-0.29%
2018-05-23	0	13.64	13.62	13.64	13.62	14.56	127,962,836	1,781,316,329	13.921	7.044	7.034	7.044	7.034	7.520	247,771,273	7.1894	-6.06%
2018-05-21	0	14.52	14.52	14.54	14.48	14.64	73,729,958	1,072,417,643	14.545	7.499	7.499	7.509	7.478	7.561	142,761,493	7.5120	0.41%
2018-05-18	0	14.46	14.44	14.46	14.00	14.50	84,672,044	1,220,098,710	14.410	7.468	7.458	7.468	7.230	7.489	163,948,383	7.4420	3.43%
2018-05-17	0	13.98	13.98	14.02	13.98	14.36	52,281,295	738,807,962	14.131	7.220	7.220	7.241	7.220	7.416	101,230,978	7.2982	-1.83%
2018-05-16	0	14.24	14.22	14.24	13.88	14.24	66,654,824	938,936,061	14.087	7.354	7.344	7.354	7.168	7.354	129,062,086	7.2751	1.42%
2018-05-15	0	14.04	14.00	14.04	13.94	14.10	56,198,782	787,275,310	14.009	7.251	7.230	7.251	7.199	7.282	108,816,311	7.2349	0.43%
2018-05-14	0	13.98	13.98	14.00	13.66	14.00	68,631,593	956,929,234	13.943	7.220	7.220	7.230	7.055	7.230	132,889,655	7.2009	0.87%
2018-05-11	0	13.86	13.84	13.86	13.70	13.98	58,031,551	803,258,779	13.842	7.158	7.148	7.158	7.075	7.220	112,365,056	7.1487	-0.29%
2018-05-10	0	13.90	13.90	13.92	13.74	14.04	113,141,191	1,575,132,234	13.922	7.179	7.179	7.189	7.096	7.251	219,072,488	7.1900	2.81%
2018-05-09	0	13.52	13.50	13.52	13.34	13.56	43,703,858	589,095,227	13.479	6.982	6.972	6.982	6.890	7.003	84,622,699	6.9614	2.27%
2018-05-08	0	13.22	13.20	13.22	13.12	13.50	55,378,921	733,330,125	13.242	6.828	6.817	6.828	6.776	6.972	107,228,834	6.8389	-1.78%
2018-05-07	0	13.46	13.44	13.46	13.32	13.52	87,036,484	1,169,453,548	13.436	6.951	6.941	6.951	6.879	6.982	168,526,590	6.9393	3.06%
2018-05-04	0	13.06	13.04	13.06	12.92	13.24	64,805,598	848,964,730	13.100	6.745	6.735	6.745	6.673	6.838	125,481,476	6.7657	0.46%
2018-05-03	0	13.00	13.00	13.04	12.82	13.16	75,147,654	978,475,425	13.021	6.714	6.714	6.735	6.621	6.797	145,506,543	6.7246	-2.11%
2018-05-02	0	13.28	13.26	13.28	13.12	13.38	76,537,016	1,014,158,400	13.251	6.859	6.848	6.859	6.776	6.910	148,196,730	6.8433	0.91%
2018-04-30	0	13.16	13.16	13.18	13.16	13.40	64,052,177	848,431,824	13.246	6.797	6.797	6.807	6.797	6.921	124,022,645	6.8409	-0.30%
2018-04-27	0	13.20	13.18	13.20	13.02	13.26	75,174,787	989,105,527	13.157	6.817	6.807	6.817	6.724	6.848	145,559,080	6.7952	2.80%
2018-04-26	0	12.84	12.82	12.84	12.76	13.14	71,225,326	920,610,091	12.925	6.631	6.621	6.631	6.590	6.786	137,911,836	6.6754	-0.47%
2018-04-25	0	12.90	12.88	12.90	12.68	12.96	79,755,091	1,025,188,060	12.854	6.662	6.652	6.662	6.549	6.693	154,427,809	6.6386	0.00%
2018-04-24	0	12.90	12.90	12.92	12.74	13.16	96,647,716	1,246,748,476	12.900	6.662	6.662	6.673	6.580	6.797	187,136,581	6.6622	0.78%
2018-04-23	0	12.80	12.80	12.82	12.66	12.96	71,420,730	913,326,129	12.788	6.611	6.611	6.621	6.538	6.693	138,290,192	6.6044	-0.93%
2018-04-20	0	12.92	12.90	12.92	12.82	13.16	68,980,818	897,205,291	13.007	6.673	6.662	6.673	6.621	6.797	133,565,851	6.7173	-2.42%
2018-04-19	0	13.24	13.22	13.24	12.90	13.26	139,713,744	1,828,627,559	13.088	6.838	6.828	6.838	6.662	6.848	270,524,265	6.7596	4.42%
2018-04-18	0	12.68	12.68	12.70	12.58	12.80	83,628,849	1,061,413,312	12.692	6.549	6.549	6.559	6.497	6.611	161,928,471	6.5548	1.60%
2018-04-17	0	12.48	12.46	12.48	12.20	12.54	94,362,633	1,171,689,550	12.417	6.445	6.435	6.445	6.301	6.476	182,712,031	6.4128	1.63%
2018-04-16	0	12.28	12.28	12.30	12.16	12.50	98,002,991	1,206,717,807	12.313	6.342	6.342	6.352	6.280	6.456	189,760,766	6.3592	-0.16%
2018-04-13	0	12.30	12.30	12.32	12.16	12.48	64,243,082	793,224,114	12.347	6.352	6.352	6.363	6.280	6.445	124,392,290	6.3768	-1.28%
2018-04-12	0	12.46	12.44	12.46	12.26	12.68	149,146,351	1,860,553,683	12.475	6.435	6.425	6.435	6.332	6.549	288,788,389	6.4426	3.66%
2018-04-11	0	12.02	11.98	12.02	11.84	12.06	109,147,528	1,305,061,827	11.957	6.208	6.187	6.208	6.115	6.228	211,339,657	6.1752	4.16%
2018-04-10	0	11.54	11.54	11.56	11.26	11.64	77,642,391	892,117,063	11.490	5.960	5.960	5.970	5.815	6.012	150,337,040	5.9341	2.30%
2018-04-09	0	11.28	11.26	11.28	11.06	11.46	60,717,303	684,074,463	11.267	5.826	5.815	5.826	5.712	5.919	117,565,411	5.8187	0.89%
2018-04-06	0	11.18	11.18	11.20	11.04	11.28	104,476,035	1,168,528,275	11.185	5.774	5.774	5.784	5.702	5.826	202,294,361	5.7764	2.19%
2018-04-04	0	10.94	10.94	10.96	10.94	11.28	63,345,724	703,251,859	11.102	5.650	5.650	5.660	5.650	5.826	122,654,758	5.7336	-1.80%
2018-04-03	0	11.14	11.14	11.16	11.08	11.42	89,010,344	993,900,373	11.166	5.753	5.753	5.764	5.722	5.898	172,348,526	5.7668	-3.63%
2018-03-29	0	11.56	11.56	11.58	11.32	11.64	63,972,987	736,768,211	11.517	5.970	5.970	5.981	5.846	6.012	123,869,312	5.9479	-0.52%
2018-03-28	0	11.62	11.58	11.62	11.42	11.76	65,180,233	756,427,438	11.605	6.001	5.981	6.001	5.898	6.074	126,206,872	5.9936	-1.02%
2018-03-27	0	11.74	11.72	11.74	11.70	11.90	35,812,668	421,589,940	11.772	6.063	6.053	6.063	6.043	6.146	69,343,183	6.0798	0.00%
2018-03-26	0	11.74	11.72	11.74	11.36	11.76	88,649,658	1,028,068,612	11.597	6.063	6.053	6.063	5.867	6.074	171,650,139	5.9893	2.09%
2018-03-23	0	11.50	11.50	11.52	11.20	11.60	103,894,898	1,187,019,355	11.425	5.939	5.939	5.950	5.784	5.991	201,169,120	5.9006	-1.71%
2018-03-22	0	11.70	11.70	11.72	11.68	12.04	68,120,448	806,751,035	11.843	6.043	6.043	6.053	6.032	6.218	131,899,938	6.1164	0.52%
2018-03-21	0	11.64	11.62	11.64	11.60	11.88	67,229,483	789,699,913	11.746	6.012	6.001	6.012	5.991	6.135	130,174,784	6.0665	1.93%
2018-03-20	0	11.42	11.42	11.44	11.28	11.54	46,913,959	536,401,063	11.434	5.898	5.898	5.908	5.826	5.960	90,838,338	5.9050	0.71%
2018-03-19	0	11.34	11.34	11.36	11.06	11.44	47,443,102	536,184,770	11.302	5.857	5.857	5.867	5.712	5.908	91,862,904	5.8368	1.07%
2018-03-16	0	11.22	11.20	11.22	11.10	11.22	54,786,218	612,932,148	11.188	5.795	5.784	5.795	5.733	5.795	106,081,198	5.7780	-0.53%
2018-03-15	0	11.28	11.26	11.28	11.06	11.38	77,354,508	866,641,668	11.204	5.826	5.815	5.826	5.712	5.877	149,779,620	5.7861	-0.35%
2018-03-14	0	11.32	11.30	11.32	11.14	11.34	49,294,286	553,976,728	11.238	5.846	5.836	5.846	5.753	5.857	95,447,306	5.8040	-0.35%
2018-03-13	0	11.36	11.34	11.36	11.24	11.48	60,729,816	688,317,333	11.334	5.867	5.857	5.867	5.805	5.929	117,589,640	5.8536	-1.90%
2018-03-12	0	11.58	11.58	11.60	11.44	11.64	67,723,420	783,776,010	11.573	5.981	5.981	5.991	5.908	6.012	131,131,182	5.9770	2.66%
2018-03-09	0	11.28	11.26	11.28	11.02	11.28	50,134,454	561,316,519	11.196	5.826	5.815	5.826	5.691	5.826	97,074,103	5.7824	1.99%
2018-03-08	0	11.06	11.04	11.06	10.90	11.08	56,519,752	622,759,558	11.018	5.712	5.702	5.712	5.629	5.722	109,437,797	5.6905	0.36%
2018-03-07	0	11.02	11.02	11.04	10.98	11.32	74,647,843	828,547,002	11.099	5.691	5.691	5.702	5.671	5.846	144,538,771	5.7324	-2.13%
2018-03-06	0	11.26	11.26	11.28	11.08	11.36	97,539,630	1,097,621,768	11.253	5.815	5.815	5.826	5.722	5.867	188,863,572	5.8117	4.07%
2018-03-05	0	10.82	10.80	10.82	10.72	11.20	98,757,944	1,079,208,697	10.928	5.588	5.578	5.588	5.536	5.784	191,222,563	5.6437	-2.52%
2018-03-02	0	11.10	11.08	11.10	11.06	11.28	132,154,068	1,471,896,867	11.138	5.733	5.722	5.733	5.712	5.826	255,886,651	5.7521	-1.42%
2018-03-01	0	11.26	11.24	11.26	11.10	11.34	57,310,331	642,894,652	11.218	5.815	5.805	5.815	5.733	5.857	110,968,576	5.7935	-1.23%
2018-02-28	0	11.40	11.38	11.40	11.20	11.50	76,767,582	871,090,656	11.347	5.888	5.877	5.888	5.784	5.939	148,643,169	5.8603	-1.89%
2018-02-27	0	11.62	11.60	11.62	11.50	11.92	63,476,885	739,021,188	11.642	6.001	5.991	6.001	5.939	6.156	122,908,722	6.0128	-0.51%
2018-02-26	0	11.68	11.66	11.68	11.54	11.78	63,847,364	745,176,494	11.671	6.032	6.022	6.032	5.960	6.084	123,626,071	6.0277	1.21%
2018-02-23	0	11.54	11.52	11.54	11.42	11.62	53,710,823	619,253,278	11.529	5.960	5.950	5.960	5.898	6.001	103,998,937	5.9544	1.41%
2018-02-22	0	11.38	11.36	11.38	11.32	11.54	48,704,305	556,144,212	11.419	5.877	5.867	5.877	5.846	5.960	94,304,940	5.8973	-2.23%
2018-02-21	0	11.64	11.64	11.66	11.44	11.70	61,931,562	717,424,199	11.584	6.012	6.012	6.022	5.908	6.043	119,916,551	5.9827	2.65%
2018-02-20	0	11.34	11.34	11.36	11.28	11.68	79,975,735	913,036,609	11.416	5.857	5.857	5.867	5.826	6.032	154,855,037	5.8961	-0.53%
2018-02-15	0	11.40	11.40	11.42	11.26	11.52	82,434,355	938,369,906	11.383	5.888	5.888	5.898	5.815	5.950	159,615,602	5.8789	3.26%
2018-02-14	0	11.04	11.04	11.06	10.94	11.18	64,360,422	709,928,791	11.031	5.702	5.702	5.712	5.650	5.774	124,619,492	5.6968	0.91%
2018-02-13	0	10.94	10.92	10.94	10.86	11.28	133,542,576	1,467,019,155	10.985	5.650	5.640	5.650	5.609	5.826	258,575,185	5.6735	0.18%
2018-02-12	0	10.92	10.92	10.94	10.86	11.06	99,036,696	1,085,565,245	10.961	5.640	5.640	5.650	5.609	5.712	191,762,304	5.6610	-2.15%
2018-02-09	0	11.16	11.14	11.16	10.94	11.20	150,223,046	1,664,607,628	11.081	5.764	5.753	5.764	5.650	5.784	290,873,166	5.7228	-2.96%
2018-02-08	0	11.50	11.50	11.52	11.36	11.64	67,419,209	775,918,329	11.509	5.939	5.939	5.950	5.867	6.012	130,542,146	5.9438	-1.88%
2018-02-07	0	11.72	11.72	11.74	11.62	12.04	93,878,095	1,109,560,368	11.819	6.053	6.053	6.063	6.001	6.218	181,773,832	6.1041	-0.17%
2018-02-06	0	11.74	11.72	11.74	11.52	11.82	132,710,761	1,553,158,524	11.703	6.063	6.053	6.063	5.950	6.105	256,964,562	6.0443	-5.17%
2018-02-05	0	12.38	12.38	12.40	12.16	12.44	78,393,990	963,583,432	12.292	6.394	6.394	6.404	6.280	6.425	151,792,343	6.3480	-2.21%
2018-02-02	0	12.66	12.64	12.66	12.12	12.72	116,633,560	1,459,206,275	12.511	6.538	6.528	6.538	6.259	6.569	225,834,676	6.4614	4.80%
2018-02-01	0	12.08	12.06	12.08	12.02	12.44	46,260,215	562,674,369	12.163	6.239	6.228	6.239	6.208	6.425	89,572,509	6.2818	-0.82%
2018-01-31	0	12.18	12.18	12.20	11.94	12.28	100,099,893	1,213,334,373	12.121	6.290	6.290	6.301	6.166	6.342	193,820,946	6.2601	-1.14%
2018-01-30	0	12.32	12.32	12.34	12.26	12.66	105,708,890	1,310,123,499	12.394	6.363	6.363	6.373	6.332	6.538	204,681,508	6.4008	-2.84%
2018-01-29	0	12.68	12.68	12.70	12.60	12.94	94,153,844	1,202,195,292	12.768	6.549	6.549	6.559	6.507	6.683	182,307,758	6.5943	-0.47%
2018-01-26	0	12.74	12.72	12.74	12.42	12.96	110,237,871	1,397,586,797	12.678	6.580	6.569	6.580	6.414	6.693	213,450,862	6.5476	-1.24%
2018-01-25	0	12.90	12.90	12.92	12.86	13.16	120,518,331	1,560,397,714	12.947	6.662	6.662	6.673	6.642	6.797	233,356,662	6.6868	0.62%
2018-01-24	0	12.82	12.80	12.82	12.36	12.84	127,966,071	1,625,387,829	12.702	6.621	6.611	6.621	6.383	6.631	247,777,536	6.5599	3.05%
2018-01-23	0	12.44	12.42	12.44	12.20	12.46	70,008,206	868,018,531	12.399	6.425	6.414	6.425	6.301	6.435	135,555,157	6.4034	0.81%
2018-01-22	0	12.34	12.34	12.36	12.04	12.42	80,013,417	980,394,989	12.253	6.373	6.373	6.383	6.218	6.414	154,927,999	6.3281	1.65%
2018-01-19	0	12.14	12.12	12.14	12.04	12.36	58,300,634	707,466,030	12.135	6.270	6.259	6.270	6.218	6.383	112,886,075	6.2671	-0.98%
2018-01-18	0	12.26	12.26	12.28	12.20	12.44	58,067,665	713,858,094	12.294	6.332	6.332	6.342	6.301	6.425	112,434,983	6.3491	-0.81%
2018-01-17	0	12.36	12.34	12.36	12.12	12.40	66,244,503	812,595,873	12.267	6.383	6.373	6.383	6.259	6.404	128,267,592	6.3352	-1.44%
2018-01-16	0	12.54	12.52	12.54	12.36	12.62	52,631,294	657,826,986	12.499	6.476	6.466	6.476	6.383	6.518	101,908,672	6.4551	1.79%
2018-01-15	0	12.32	12.30	12.32	12.20	12.86	78,015,451	964,491,081	12.363	6.363	6.352	6.363	6.301	6.642	151,059,387	6.3848	-1.44%
2018-01-12	0	12.50	12.48	12.50	12.28	12.60	116,728,994	1,458,577,581	12.495	6.456	6.445	6.456	6.342	6.507	226,019,462	6.4533	2.46%
2018-01-11	0	12.20	12.20	12.22	12.08	12.30	84,158,012	1,027,136,148	12.205	6.301	6.301	6.311	6.239	6.352	162,953,076	6.3033	-0.16%
2018-01-10	0	12.22	12.22	12.24	12.18	12.46	91,489,623	1,125,762,062	12.305	6.311	6.311	6.321	6.290	6.435	177,149,093	6.3549	1.66%
2018-01-09	0	12.02	12.00	12.02	11.90	12.18	79,366,381	954,728,004	12.029	6.208	6.197	6.208	6.146	6.290	153,675,159	6.2126	0.17%
2018-01-08	0	12.00	11.98	12.00	11.92	12.38	76,826,642	928,698,372	12.088	6.197	6.187	6.197	6.156	6.394	148,757,526	6.2430	-1.32%
2018-01-05	0	12.16	12.14	12.16	11.98	12.16	88,655,427	1,072,621,165	12.099	6.280	6.270	6.280	6.187	6.280	171,661,309	6.2485	0.83%
2018-01-04	0	12.06	12.06	12.08	11.82	12.18	139,900,686	1,685,646,355	12.049	6.228	6.228	6.239	6.105	6.290	270,886,236	6.2227	3.79%
2018-01-03	0	11.62	11.58	11.62	11.42	11.62	49,912,747	577,552,703	11.571	6.001	5.981	6.001	5.898	6.001	96,644,817	5.9760	0.87%
2018-01-02	0	11.52	11.52	11.54	11.22	11.56	54,112,836	621,421,683	11.484	5.950	5.950	5.960	5.795	5.970	104,777,345	5.9309	2.67%
2017-12-29	0	11.22	11.22	11.24	11.14	11.40	58,511,837	658,857,145	11.260	5.795	5.795	5.805	5.753	5.888	113,295,022	5.8154	-0.71%
2017-12-28	0	11.30	11.28	11.30	11.20	11.38	53,181,713	601,038,162	11.302	5.836	5.826	5.836	5.784	5.877	102,974,435	5.8368	0.18%
2017-12-27	0	11.28	11.26	11.28	11.14	11.38	68,942,136	778,685,838	11.295	5.826	5.815	5.826	5.753	5.877	133,490,952	5.8332	1.81%
2017-12-22	0	11.08	11.06	11.08	10.94	11.08	53,253,387	587,081,435	11.024	5.722	5.712	5.722	5.650	5.722	103,113,215	5.6936	1.28%
2017-12-21	0	10.94	10.94	10.96	10.86	11.06	48,884,938	536,048,932	10.966	5.650	5.650	5.660	5.609	5.712	94,654,696	5.6632	0.55%
2017-12-20	0	10.88	10.86	10.88	10.76	10.90	39,627,592	430,251,080	10.857	5.619	5.609	5.619	5.557	5.629	76,729,926	5.6073	-0.18%
2017-12-19	0	10.90	10.88	10.90	10.82	10.96	49,375,059	537,819,154	10.893	5.629	5.619	5.629	5.588	5.660	95,603,705	5.6255	0.18%
2017-12-18	0	10.88	10.86	10.88	10.68	10.94	44,171,662	478,777,618	10.839	5.619	5.609	5.619	5.516	5.650	85,528,496	5.5979	-0.18%
2017-12-15	0	10.90	10.90	10.92	10.80	11.08	83,155,253	905,541,272	10.890	5.629	5.629	5.640	5.578	5.722	161,011,459	5.6241	-1.80%
2017-12-14	0	11.10	11.08	11.10	10.96	11.16	38,735,261	428,793,383	11.070	5.733	5.722	5.733	5.660	5.764	75,002,127	5.7171	0.00%
2017-12-13	0	11.10	11.08	11.10	10.88	11.14	69,028,485	763,089,887	11.055	5.733	5.722	5.733	5.619	5.753	133,658,147	5.7093	1.09%
2017-12-12	0	10.98	10.96	10.98	10.70	11.08	101,936,343	1,113,263,473	10.921	5.671	5.660	5.671	5.526	5.722	197,376,818	5.6403	3.58%
2017-12-11	0	10.60	10.58	10.60	10.54	10.78	52,734,740	562,596,738	10.668	5.474	5.464	5.474	5.443	5.567	102,108,972	5.5098	1.15%
2017-12-08	0	10.48	10.48	10.50	10.28	10.56	57,623,386	602,613,793	10.458	5.412	5.412	5.423	5.309	5.454	111,574,736	5.4010	-0.19%
2017-12-07	0	10.50	10.48	10.50	10.44	10.60	51,488,359	541,438,193	10.516	5.423	5.412	5.423	5.392	5.474	99,695,635	5.4309	-0.76%
2017-12-06	0	10.58	10.56	10.58	10.52	10.86	75,838,763	809,186,170	10.670	5.464	5.454	5.464	5.433	5.609	146,844,720	5.5105	-3.11%
2017-12-05	0	10.92	10.90	10.92	10.84	10.98	55,116,665	601,105,795	10.906	5.640	5.629	5.640	5.598	5.671	106,721,034	5.6325	0.55%
2017-12-04	0	10.86	10.86	10.88	10.78	10.98	65,822,487	715,540,175	10.871	5.609	5.609	5.619	5.567	5.671	127,450,453	5.6143	1.50%
2017-12-01	0	10.70	10.70	10.72	10.58	10.74	37,998,297	404,956,089	10.657	5.526	5.526	5.536	5.464	5.547	73,575,162	5.5040	1.13%
2017-11-30	0	10.58	10.58	10.60	10.58	10.78	66,214,257	704,108,004	10.634	5.464	5.464	5.474	5.464	5.567	128,209,027	5.4919	-2.04%
2017-11-29	0	10.80	10.80	10.82	10.60	10.86	81,597,534	874,769,053	10.721	5.578	5.578	5.588	5.474	5.609	157,995,286	5.5367	2.08%
2017-11-28	0	10.58	10.56	10.58	10.46	10.72	66,913,821	705,441,747	10.543	5.464	5.454	5.464	5.402	5.536	129,563,576	5.4448	-1.31%
2017-11-27	0	10.72	10.70	10.72	10.60	10.80	58,931,171	631,759,047	10.720	5.536	5.526	5.536	5.474	5.578	114,106,968	5.5366	-0.19%
2017-11-24	0	10.74	10.72	10.74	10.62	10.92	54,047,122	579,715,064	10.726	5.547	5.536	5.547	5.485	5.640	104,650,105	5.5396	-0.56%
2017-11-23	0	10.80	10.78	10.80	10.74	10.94	64,827,519	702,243,948	10.832	5.578	5.567	5.578	5.547	5.650	125,523,921	5.5945	0.37%
2017-11-22	0	10.76	10.74	10.76	10.64	10.84	60,837,637	654,621,398	10.760	5.557	5.547	5.557	5.495	5.598	117,798,411	5.5571	1.32%
2017-11-21	0	10.62	10.58	10.62	10.42	10.62	63,990,425	674,387,547	10.539	5.485	5.464	5.485	5.381	5.485	123,903,076	5.4429	0.57%
2017-11-20	0	10.56	10.54	10.56	10.50	10.62	41,553,255	438,905,518	10.562	5.454	5.443	5.454	5.423	5.485	80,458,539	5.4551	-0.38%
2017-11-17	0	10.60	10.58	10.60	10.52	10.70	72,171,015	766,953,929	10.627	5.474	5.464	5.474	5.433	5.526	139,742,950	5.4883	0.00%
2017-11-16	0	10.60	10.60	10.62	10.44	10.70	49,007,347	519,708,863	10.605	5.474	5.474	5.485	5.392	5.526	94,891,713	5.4769	0.19%
2017-11-15	0	10.58	10.56	10.58	10.50	10.74	84,693,971	897,802,198	10.601	5.464	5.454	5.464	5.423	5.547	163,990,840	5.4747	-2.94%
2017-11-14	0	10.90	10.88	10.90	10.76	11.04	50,738,049	551,957,233	10.879	5.629	5.619	5.629	5.557	5.702	98,242,829	5.6183	-1.45%
2017-11-13	0	11.06	11.06	11.08	11.00	11.20	63,123,993	700,758,487	11.101	5.712	5.712	5.722	5.681	5.784	122,225,426	5.7333	-0.36%
2017-11-10	0	11.10	11.10	11.12	11.04	11.20	60,701,899	674,211,962	11.107	5.733	5.733	5.743	5.702	5.784	117,535,585	5.7362	-0.18%
2017-11-09	0	11.12	11.10	11.12	11.00	11.16	78,046,879	865,978,563	11.096	5.743	5.733	5.743	5.681	5.764	151,120,240	5.7304	1.46%
2017-11-08	0	10.96	10.94	10.96	10.92	11.28	62,907,132	695,873,901	11.062	5.660	5.650	5.660	5.640	5.826	121,805,523	5.7130	-1.62%
2017-11-07	0	11.14	11.12	11.14	11.08	11.24	81,980,428	914,448,080	11.154	5.753	5.743	5.753	5.722	5.805	158,736,674	5.7608	1.09%
2017-11-06	0	11.02	11.00	11.02	10.72	11.10	87,100,732	953,586,016	10.948	5.691	5.681	5.691	5.536	5.733	168,650,992	5.6542	1.47%
2017-11-03	0	10.86	10.84	10.86	10.84	11.12	52,941,709	578,171,835	10.921	5.609	5.598	5.609	5.598	5.743	102,509,721	5.6402	-0.91%
2017-11-02	0	10.96	10.94	10.96	10.72	11.04	162,905,863	1,777,751,259	10.913	5.660	5.650	5.660	5.536	5.702	315,430,591	5.6360	3.40%
2017-11-01	0	10.60	10.58	10.60	10.54	10.78	73,676,362	785,508,053	10.662	5.474	5.464	5.474	5.443	5.567	142,657,716	5.5062	-0.19%
2017-10-31	0	10.62	10.60	10.62	10.54	10.68	127,600,991	1,355,694,556	10.624	5.485	5.474	5.485	5.443	5.516	247,070,641	5.4871	1.34%
2017-10-30	0	10.48	10.46	10.48	10.22	10.58	192,398,263	2,010,371,484	10.449	5.412	5.402	5.412	5.278	5.464	372,535,995	5.3964	3.76%
2017-10-27	0	10.10	10.08	10.10	10.02	10.14	59,808,816	603,765,097	10.095	5.216	5.206	5.216	5.175	5.237	115,806,330	5.2136	0.00%
2017-10-26	0	10.10	10.08	10.10	9.990	10.14	87,678,401	883,358,510	10.075	5.216	5.206	5.216	5.159	5.237	169,769,518	5.2033	-0.59%
2017-10-25	0	10.16	10.14	10.16	9.970	10.18	80,656,649	815,708,546	10.113	5.247	5.237	5.247	5.149	5.258	156,173,473	5.2231	2.52%
2017-10-24	0	9.910	9.910	9.920	9.820	9.980	65,815,621	651,585,809	9.9002	5.118	5.118	5.123	5.072	5.154	127,437,158	5.1130	0.20%
2017-10-23	0	9.890	9.890	9.900	9.820	10.02	57,932,285	573,067,098	9.8920	5.108	5.108	5.113	5.072	5.175	112,172,850	5.1088	-0.70%
2017-10-20	0	9.960	9.960	9.970	9.920	10.06	67,581,450	674,317,110	9.9778	5.144	5.144	5.149	5.123	5.196	130,856,289	5.1531	-0.40%
2017-10-19	0	10.00	9.980	10.00	9.930	10.22	60,323,066	607,084,382	10.064	5.165	5.154	5.165	5.128	5.278	116,802,060	5.1975	-1.57%
2017-10-18	0	10.16	10.16	10.18	10.06	10.22	51,573,581	522,552,078	10.132	5.247	5.247	5.258	5.196	5.278	99,860,649	5.2328	-0.39%
2017-10-17	0	10.20	10.18	10.20	10.04	10.20	55,164,787	560,539,762	10.161	5.268	5.258	5.268	5.185	5.268	106,814,212	5.2478	0.99%
2017-10-16	0	10.10	10.08	10.10	10.00	10.24	67,168,665	679,651,937	10.119	5.216	5.206	5.216	5.165	5.289	130,057,024	5.2258	0.20%
2017-10-13	0	10.08	10.06	10.08	9.980	10.14	55,211,935	555,559,836	10.062	5.206	5.196	5.206	5.154	5.237	106,905,503	5.1967	1.20%
2017-10-12	0	9.960	9.960	9.970	9.960	10.24	82,573,286	831,424,074	10.069	5.144	5.144	5.149	5.144	5.289	159,884,610	5.2002	-2.35%
2017-10-11	0	10.20	10.18	10.20	10.12	10.24	93,208,613	949,437,571	10.186	5.268	5.258	5.268	5.227	5.289	180,477,531	5.2607	2.00%
2017-10-10	0	10.00	10.00	10.02	9.960	10.10	58,909,044	589,196,101	10.002	5.165	5.165	5.175	5.144	5.216	114,064,124	5.1655	0.00%
2017-10-09	0	10.00	9.990	10.00	9.920	10.00	41,509,296	413,941,649	9.9723	5.165	5.159	5.165	5.123	5.165	80,373,423	5.1502	-0.99%
2017-10-06	0	10.10	10.08	10.10	10.02	10.18	92,086,313	928,895,996	10.087	5.216	5.206	5.216	5.175	5.258	178,304,449	5.2096	0.40%
2017-10-04	0	10.06	10.06	10.08	9.940	10.16	82,458,905	827,809,284	10.039	5.196	5.196	5.206	5.134	5.247	159,663,137	5.1847	-0.20%
2017-10-03	0	10.08	10.06	10.08	9.990	10.10	114,525,194	1,150,234,406	10.044	5.206	5.196	5.206	5.159	5.216	221,752,299	5.1870	0.00%
2017-09-29	0	10.08	10.08	10.10	9.830	10.10	138,020,949	1,381,789,832	10.011	5.206	5.206	5.216	5.077	5.216	267,246,548	5.1705	2.13%
2017-09-28	0	9.870	9.870	9.890	9.870	9.960	102,319,100	1,013,518,435	9.9055	5.097	5.097	5.108	5.097	5.144	198,117,941	5.1157	-0.50%
2017-09-27	0	9.920	9.910	9.920	9.800	9.920	130,312,459	1,287,254,015	9.8782	5.123	5.118	5.123	5.061	5.123	252,320,790	5.1017	0.20%
2017-09-26	0	9.900	9.890	9.900	9.650	9.900	204,441,632	2,000,124,926	9.7834	5.113	5.108	5.113	4.984	5.113	395,855,273	5.0527	3.99%
2017-09-25	0	9.520	9.510	9.520	9.310	9.550	68,346,410	647,670,844	9.4763	4.917	4.911	4.917	4.808	4.932	132,337,462	4.8941	0.21%
2017-09-22	0	9.500	9.490	9.500	9.470	9.620	30,809,235	292,982,717	9.5096	4.906	4.901	4.906	4.891	4.968	59,655,159	4.9113	-0.84%
2017-09-21	0	9.580	9.580	9.590	9.520	9.650	53,144,867	509,842,121	9.5934	4.948	4.948	4.953	4.917	4.984	102,903,091	4.9546	0.74%
2017-09-20	0	9.510	9.510	9.520	9.400	9.540	38,761,416	367,266,467	9.4751	4.911	4.911	4.917	4.855	4.927	75,052,771	4.8934	0.21%
2017-09-19	0	9.490	9.490	9.500	9.450	9.590	44,640,687	424,721,021	9.5142	4.901	4.901	4.906	4.881	4.953	86,436,658	4.9137	-0.63%
2017-09-18	0	9.550	9.550	9.560	9.520	9.630	106,266,288	1,016,334,713	9.5640	4.932	4.932	4.937	4.917	4.973	205,760,784	4.9394	0.63%
2017-09-15	0	9.490	9.480	9.490	9.300	9.540	138,342,246	1,304,182,129	9.4272	4.901	4.896	4.901	4.803	4.927	267,868,667	4.8687	2.71%
2017-09-14	0	9.240	9.240	9.250	9.230	9.300	62,905,212	582,870,781	9.2659	4.772	4.772	4.777	4.767	4.803	121,801,805	4.7854	0.43%
2017-09-13	0	9.200	9.200	9.210	9.120	9.300	57,979,330	532,885,325	9.1910	4.751	4.751	4.757	4.710	4.803	112,263,942	4.7467	-0.33%
2017-09-12	0	9.230	9.220	9.230	9.130	9.370	58,210,007	535,625,808	9.2016	4.767	4.762	4.767	4.715	4.839	112,710,596	4.7522	-0.43%
2017-09-11	0	9.270	9.270	9.280	9.270	9.370	44,526,616	414,572,805	9.3107	4.788	4.788	4.793	4.788	4.839	86,215,785	4.8085	-0.22%
2017-09-08	0	9.290	9.280	9.290	9.250	9.400	54,307,243	505,611,466	9.3102	4.798	4.793	4.798	4.777	4.855	105,153,771	4.8083	0.32%
2017-09-07	0	9.260	9.260	9.270	9.250	9.430	72,545,951	676,908,074	9.3307	4.782	4.782	4.788	4.777	4.870	140,468,930	4.8189	0.00%
2017-09-06	0	9.460	9.450	9.460	9.360	9.500	75,213,853	710,390,974	9.4449	4.782	4.777	4.782	4.732	4.803	148,780,181	4.7748	0.21%
2017-09-05	0	9.440	9.430	9.440	9.360	9.440	31,502,744	296,237,582	9.4035	4.772	4.767	4.772	4.732	4.772	62,315,435	4.7538	0.43%
2017-09-04	0	9.400	9.390	9.400	9.330	9.480	54,831,183	515,564,192	9.4028	4.752	4.747	4.752	4.717	4.792	108,461,314	4.7534	-0.11%
2017-09-01	0	9.410	9.400	9.410	9.390	9.490	70,078,396	661,770,465	9.4433	4.757	4.752	4.757	4.747	4.798	138,621,756	4.7739	0.53%
2017-08-31	0	9.360	9.350	9.360	9.320	9.460	68,639,734	642,631,005	9.3624	4.732	4.727	4.732	4.712	4.782	135,775,946	4.7330	-0.85%
2017-08-30	0	9.440	9.440	9.450	9.380	9.480	114,457,772	1,080,810,455	9.4429	4.772	4.772	4.777	4.742	4.792	226,408,398	4.7737	1.29%
2017-08-29	0	9.320	9.310	9.320	9.280	9.430	78,996,502	739,635,959	9.3629	4.712	4.707	4.712	4.691	4.767	156,262,621	4.7333	-0.64%
2017-08-28	0	9.380	9.370	9.380	9.320	9.500	125,221,847	1,176,911,350	9.3986	4.742	4.737	4.742	4.712	4.803	247,700,766	4.7513	0.21%
2017-08-25	0	9.360	9.360	9.370	9.310	9.490	305,008,534	2,864,463,200	9.3914	4.732	4.732	4.737	4.707	4.798	603,335,994	4.7477	2.74%
2017-08-24	0	9.110	9.100	9.110	8.970	9.170	120,129,503	1,093,343,351	9.1014	4.605	4.600	4.605	4.535	4.636	237,627,624	4.6011	0.33%
2017-08-22	0	9.080	9.080	9.090	8.960	9.130	113,114,146	1,024,643,900	9.0585	4.590	4.590	4.595	4.530	4.616	223,750,578	4.5794	0.89%
2017-08-21	0	9.000	9.000	9.010	8.680	9.040	213,313,118	1,907,646,981	8.9429	4.550	4.550	4.555	4.388	4.570	421,953,709	4.5210	3.69%
2017-08-18	0	8.680	8.680	8.690	8.660	8.750	66,461,997	578,554,063	8.7050	4.388	4.388	4.393	4.378	4.423	131,468,174	4.4007	-0.34%
2017-08-17	0	8.710	8.710	8.720	8.610	8.760	107,666,816	934,957,859	8.6838	4.403	4.403	4.408	4.353	4.429	212,975,239	4.3900	1.28%
2017-08-16	0	8.600	8.590	8.600	8.560	8.610	32,139,673	276,052,030	8.5891	4.348	4.343	4.348	4.327	4.353	63,575,341	4.3421	0.23%
2017-08-15	0	8.580	8.580	8.590	8.560	8.700	93,206,675	800,307,717	8.5864	4.338	4.338	4.343	4.327	4.398	184,371,700	4.3407	-1.49%
2017-08-14	0	8.710	8.710	8.720	8.680	8.780	32,368,572	281,977,362	8.7115	4.403	4.403	4.408	4.388	4.439	64,028,125	4.4040	-0.23%
2017-08-11	0	8.730	8.730	8.740	8.670	8.790	71,867,419	627,045,215	8.7250	4.413	4.413	4.418	4.383	4.444	142,160,615	4.4108	-0.68%
2017-08-10	0	8.790	8.780	8.790	8.710	8.830	45,047,399	395,145,963	8.7718	4.444	4.439	4.444	4.403	4.464	89,108,055	4.4345	0.11%
2017-08-09	0	8.780	8.770	8.780	8.760	8.810	45,759,108	401,838,585	8.7816	4.439	4.434	4.439	4.429	4.454	90,515,883	4.4394	-0.34%
2017-08-08	0	8.810	8.810	8.820	8.740	8.840	84,490,706	743,968,641	8.8053	4.454	4.454	4.459	4.418	4.469	167,130,681	4.4514	1.38%
2017-08-07	0	8.690	8.680	8.690	8.670	8.740	39,509,930	343,492,554	8.6938	4.393	4.388	4.393	4.383	4.418	78,154,413	4.3951	-0.11%
2017-08-04	0	8.700	8.690	8.700	8.660	8.770	41,918,399	364,686,305	8.6999	4.398	4.393	4.398	4.378	4.434	82,918,594	4.3981	-0.46%
2017-08-03	0	8.740	8.740	8.750	8.720	8.790	35,233,998	307,950,528	8.7402	4.418	4.418	4.423	4.408	4.444	69,696,211	4.4185	-0.11%
2017-08-02	0	8.750	8.750	8.760	8.680	8.800	60,720,096	531,701,018	8.7566	4.423	4.423	4.429	4.388	4.449	120,110,146	4.4268	-0.23%
2017-08-01	0	8.770	8.770	8.780	8.760	8.840	74,176,559	651,539,296	8.7836	4.434	4.434	4.439	4.429	4.469	146,728,314	4.4404	0.34%
2017-07-31	0	8.740	8.730	8.740	8.700	8.800	49,236,815	430,198,270	8.7373	4.418	4.413	4.418	4.398	4.449	97,395,120	4.4170	0.23%
2017-07-28	0	8.720	8.720	8.730	8.690	8.760	36,272,281	316,175,934	8.7167	4.408	4.408	4.413	4.393	4.429	71,750,034	4.4066	-0.57%
2017-07-27	0	8.770	8.770	8.780	8.770	8.870	48,064,971	423,102,668	8.8027	4.434	4.434	4.439	4.434	4.484	95,077,101	4.4501	0.00%
2017-07-26	0	8.770	8.770	8.780	8.700	8.830	130,289,646	1,145,100,080	8.7889	4.434	4.434	4.439	4.398	4.464	257,725,356	4.4431	2.33%
2017-07-25	0	8.570	8.570	8.580	8.560	8.620	45,411,186	389,616,708	8.5798	4.332	4.332	4.338	4.327	4.358	89,827,661	4.3374	-0.58%
2017-07-24	0	8.620	8.620	8.630	8.580	8.660	77,069,622	663,476,970	8.6088	4.358	4.358	4.363	4.338	4.378	152,451,069	4.3521	-0.92%
2017-07-21	0	8.700	8.700	8.710	8.660	8.760	37,992,429	330,601,678	8.7018	4.398	4.398	4.403	4.378	4.429	75,152,651	4.3991	-0.34%
2017-07-20	0	8.730	8.720	8.730	8.710	8.780	58,552,197	512,170,787	8.7473	4.413	4.408	4.413	4.403	4.439	115,821,835	4.4221	0.23%
2017-07-19	0	8.710	8.710	8.720	8.670	8.730	34,159,684	297,247,645	8.7017	4.403	4.403	4.408	4.383	4.413	67,571,116	4.3990	0.23%
2017-07-18	0	8.690	8.680	8.690	8.640	8.720	34,883,449	302,651,753	8.6761	4.393	4.388	4.393	4.368	4.408	69,002,792	4.3861	-0.11%
2017-07-17	0	8.700	8.690	8.700	8.660	8.760	43,485,404	378,077,581	8.6944	4.398	4.393	4.398	4.378	4.429	86,018,280	4.3953	0.12%
2017-07-14	0	8.690	8.680	8.690	8.660	8.760	43,631,279	379,563,878	8.6994	4.393	4.388	4.393	4.378	4.429	86,306,835	4.3978	0.23%
2017-07-13	0	8.670	8.670	8.680	8.660	8.720	48,347,904	420,057,513	8.6882	4.383	4.383	4.388	4.378	4.408	95,636,769	4.3922	0.81%
2017-07-12	0	8.600	8.590	8.600	8.580	8.690	57,737,338	497,654,078	8.6193	4.348	4.343	4.348	4.338	4.393	114,209,966	4.3574	0.70%
2017-07-11	0	8.540	8.540	8.550	8.490	8.560	40,265,728	343,354,001	8.5272	4.317	4.317	4.322	4.292	4.327	79,649,453	4.3108	0.23%
2017-07-10	0	8.520	8.510	8.520	8.480	8.540	58,764,157	499,984,283	8.5083	4.307	4.302	4.307	4.287	4.317	116,241,112	4.3013	-0.70%
2017-07-07	0	8.580	8.570	8.580	8.550	8.610	40,438,756	346,772,192	8.5752	4.338	4.332	4.338	4.322	4.353	79,991,719	4.3351	-0.81%
2017-07-06	0	8.650	8.650	8.660	8.590	8.680	62,926,898	543,296,462	8.6338	4.373	4.373	4.378	4.343	4.388	124,475,411	4.3647	-0.92%
2017-07-05	0	8.730	8.720	8.730	8.680	8.800	83,379,849	729,870,943	8.7536	4.413	4.408	4.413	4.388	4.449	164,933,300	4.4252	1.04%
2017-07-04	0	8.640	8.640	8.650	8.560	8.920	164,997,971	1,437,677,233	8.7133	4.368	4.368	4.373	4.327	4.509	326,381,736	4.4049	1.29%
2017-07-03	0	8.530	8.520	8.530	8.480	8.570	67,770,580	577,468,805	8.5209	4.312	4.307	4.312	4.287	4.332	134,056,676	4.3076	-0.23%
2017-06-30	0	8.550	8.550	8.560	8.480	8.590	65,221,260	557,978,843	8.5552	4.322	4.322	4.327	4.287	4.343	129,013,878	4.3250	0.12%
2017-06-29	0	8.540	8.530	8.540	8.530	8.600	37,258,440	318,779,815	8.5559	4.317	4.312	4.317	4.312	4.348	73,700,751	4.3253	0.12%
2017-06-28	0	8.530	8.520	8.530	8.480	8.580	69,174,874	590,742,809	8.5398	4.312	4.307	4.312	4.287	4.338	136,834,504	4.3172	0.35%
2017-06-27	0	8.500	8.500	8.510	8.450	8.570	53,870,652	457,915,447	8.5003	4.297	4.297	4.302	4.272	4.332	106,561,292	4.2972	-0.47%
2017-06-26	0	8.540	8.540	8.550	8.510	8.600	46,226,824	394,665,965	8.5376	4.317	4.317	4.322	4.302	4.348	91,441,070	4.3161	0.23%
2017-06-23	0	8.520	8.510	8.520	8.490	8.530	47,759,146	406,638,570	8.5144	4.307	4.302	4.307	4.292	4.312	94,472,150	4.3043	-0.12%
2017-06-22	0	8.530	8.530	8.540	8.500	8.540	58,047,295	494,270,309	8.5150	4.312	4.312	4.317	4.297	4.317	114,823,090	4.3046	-0.35%
2017-06-21	0	8.560	8.550	8.560	8.520	8.570	53,836,326	460,420,525	8.5522	4.327	4.322	4.327	4.307	4.332	106,493,392	4.3235	-0.70%
2017-06-20	0	8.620	8.610	8.620	8.600	8.700	31,256,967	269,910,509	8.6352	4.358	4.353	4.358	4.348	4.398	61,829,264	4.3654	-0.23%
2017-06-19	0	8.640	8.640	8.650	8.600	8.710	55,367,748	479,581,734	8.6618	4.368	4.368	4.373	4.348	4.403	109,522,691	4.3788	0.12%
2017-06-16	0	8.630	8.620	8.630	8.580	8.630	53,962,144	464,787,881	8.6132	4.363	4.358	4.363	4.338	4.363	106,742,272	4.3543	0.12%
2017-06-15	0	8.620	8.620	8.630	8.590	8.650	63,563,362	547,753,319	8.6174	4.358	4.358	4.363	4.343	4.373	125,734,397	4.3564	-1.49%
2017-06-14	0	8.750	8.740	8.750	8.680	8.780	65,873,314	575,103,647	8.7304	4.423	4.418	4.423	4.388	4.439	130,303,703	4.4136	0.69%
2017-06-13	0	8.690	8.690	8.700	8.650	8.780	69,381,919	605,389,783	8.7255	4.393	4.393	4.398	4.373	4.439	137,244,058	4.4110	0.46%
2017-06-12	0	8.650	8.640	8.650	8.610	8.700	61,359,386	530,706,936	8.6492	4.373	4.368	4.373	4.353	4.398	121,374,722	4.3725	-0.12%
2017-06-09	0	8.660	8.650	8.660	8.600	8.680	89,421,716	772,115,192	8.6345	4.378	4.373	4.378	4.348	4.388	176,884,690	4.3651	-0.35%
2017-06-08	0	8.690	8.680	8.690	8.560	8.710	80,032,762	693,906,490	8.6703	4.393	4.388	4.393	4.327	4.403	158,312,443	4.3831	-0.57%
2017-06-07	0	8.970	8.960	8.970	8.910	8.990	47,500,313	425,737,894	8.9628	4.418	4.413	4.418	4.389	4.428	96,432,789	4.4149	0.34%
2017-06-06	0	8.940	8.930	8.940	8.910	8.960	46,563,071	415,680,743	8.9273	4.404	4.399	4.404	4.389	4.413	94,530,046	4.3973	-0.45%
2017-06-05	0	8.980	8.970	8.980	8.880	9.060	73,466,794	659,089,923	8.9713	4.423	4.418	4.423	4.374	4.463	149,148,656	4.4190	0.56%
2017-06-02	0	8.930	8.920	8.930	8.900	8.960	41,871,583	374,011,541	8.9323	4.399	4.394	4.399	4.384	4.413	85,005,619	4.3998	0.34%
2017-06-01	0	8.900	8.900	8.910	8.870	8.920	52,018,862	462,870,136	8.8981	4.384	4.384	4.389	4.369	4.394	105,606,124	4.3830	0.00%
2017-05-31	0	8.900	8.900	8.910	8.900	8.970	102,033,291	909,442,903	8.9132	4.384	4.384	4.389	4.384	4.418	207,142,947	4.3904	-1.33%
2017-05-29	0	9.020	9.020	9.030	8.980	9.040	66,876,525	602,109,661	9.0033	4.443	4.443	4.448	4.423	4.453	135,769,417	4.4348	-0.66%
2017-05-26	0	9.080	9.070	9.080	8.970	9.090	92,030,064	831,815,290	9.0385	4.473	4.468	4.473	4.418	4.478	186,834,889	4.4521	-0.87%
2017-05-25	0	9.160	9.160	9.170	9.110	9.210	36,963,132	339,026,671	9.1720	4.512	4.512	4.517	4.487	4.537	75,040,724	4.5179	0.44%
2017-05-24	0	9.120	9.120	9.130	9.080	9.170	43,150,177	393,422,304	9.1175	4.492	4.492	4.497	4.473	4.517	87,601,358	4.4911	-0.22%
2017-05-23	0	9.140	9.130	9.140	9.120	9.250	60,802,686	557,127,613	9.1629	4.502	4.497	4.502	4.492	4.556	123,438,609	4.5134	-0.33%
2017-05-22	0	9.170	9.160	9.170	9.150	9.270	53,760,753	494,483,502	9.1979	4.517	4.512	4.517	4.507	4.566	109,142,425	4.5306	0.44%
2017-05-19	0	9.130	9.120	9.130	9.090	9.160	34,888,647	318,298,291	9.1233	4.497	4.492	4.497	4.478	4.512	70,829,208	4.4939	0.00%
2017-05-18	0	9.130	9.120	9.130	9.080	9.180	42,303,056	385,883,258	9.1219	4.497	4.492	4.497	4.473	4.522	85,881,574	4.4932	-0.76%
2017-05-17	0	9.200	9.190	9.200	9.100	9.210	52,543,543	481,639,163	9.1665	4.532	4.527	4.532	4.482	4.537	106,671,305	4.5152	-0.33%
2017-05-16	0	9.230	9.220	9.230	9.210	9.300	57,784,944	534,471,032	9.2493	4.546	4.542	4.546	4.537	4.581	117,312,139	4.5560	0.33%
2017-05-15	0	9.200	9.200	9.210	9.100	9.240	115,274,869	1,060,486,437	9.1996	4.532	4.532	4.537	4.482	4.551	234,025,344	4.5315	1.55%
2017-05-12	0	9.060	9.050	9.060	9.020	9.100	42,371,958	383,660,907	9.0546	4.463	4.458	4.463	4.443	4.482	86,021,456	4.4601	0.55%
2017-05-11	0	9.010	9.000	9.010	8.920	9.060	92,465,126	833,274,167	9.0118	4.438	4.433	4.438	4.394	4.463	187,718,131	4.4390	1.24%
2017-05-10	0	8.900	8.890	8.900	8.870	8.940	73,855,151	657,099,463	8.8971	4.384	4.379	4.384	4.369	4.404	149,937,079	4.3825	-0.11%
2017-05-09	0	8.910	8.910	8.920	8.830	8.940	49,843,501	443,478,527	8.8974	4.389	4.389	4.394	4.349	4.404	101,189,813	4.3826	0.91%
2017-05-08	0	8.830	8.830	8.840	8.820	8.950	72,100,457	638,856,445	8.8606	4.349	4.349	4.354	4.345	4.409	146,374,786	4.3645	0.11%
2017-05-05	0	8.820	8.820	8.840	8.750	8.870	149,421,195	1,314,457,224	8.7970	4.345	4.345	4.354	4.310	4.369	303,347,528	4.3332	-1.12%
2017-05-04	0	8.920	8.920	8.930	8.910	8.970	65,544,627	585,047,142	8.9259	4.394	4.394	4.399	4.389	4.418	133,065,464	4.3967	-0.56%
2017-05-02	0	8.970	8.960	8.970	8.920	9.080	88,343,279	792,272,601	8.9681	4.418	4.413	4.418	4.394	4.473	179,350,161	4.4175	-1.10%
2017-04-28	0	9.070	9.060	9.070	9.010	9.120	67,561,347	612,294,616	9.0628	4.468	4.463	4.468	4.438	4.492	137,159,709	4.4641	0.33%
2017-04-27	0	9.040	9.040	9.050	9.000	9.100	62,449,124	564,299,803	9.0362	4.453	4.453	4.458	4.433	4.482	126,781,126	4.4510	-0.33%
2017-04-26	0	9.070	9.060	9.070	9.010	9.100	64,119,732	579,960,003	9.0450	4.468	4.463	4.468	4.438	4.482	130,172,712	4.4553	-0.11%
2017-04-25	0	9.080	9.070	9.080	8.980	9.100	66,961,238	606,392,229	9.0559	4.473	4.468	4.473	4.423	4.482	135,941,397	4.4607	0.22%
2017-04-24	0	9.060	9.060	9.070	8.960	9.100	59,848,372	541,029,620	9.0400	4.463	4.463	4.468	4.413	4.482	121,501,208	4.4529	0.11%
2017-04-21	0	9.050	9.050	9.060	9.020	9.160	46,271,692	419,753,831	9.0715	4.458	4.458	4.463	4.443	4.512	93,938,503	4.4684	-0.44%
2017-04-20	0	9.090	9.080	9.090	8.960	9.100	111,057,559	1,001,199,430	9.0151	4.478	4.473	4.478	4.413	4.482	225,463,570	4.4406	-0.44%
2017-04-19	0	9.130	9.130	9.140	9.020	9.220	84,359,953	765,710,275	9.0767	4.497	4.497	4.502	4.443	4.542	171,263,409	4.4710	-1.19%
2017-04-18	0	9.240	9.230	9.240	9.210	9.370	63,077,224	584,276,581	9.2629	4.551	4.546	4.551	4.537	4.615	128,056,264	4.5627	-2.01%
2017-04-13	0	9.430	9.430	9.440	9.350	9.470	45,414,968	427,416,954	9.4114	4.645	4.645	4.650	4.606	4.665	92,199,224	4.6358	-0.21%
2017-04-12	0	9.450	9.440	9.450	9.310	9.480	54,127,790	508,433,652	9.3932	4.655	4.650	4.655	4.586	4.670	109,887,565	4.6269	0.64%
2017-04-11	0	9.390	9.390	9.400	9.350	9.520	65,905,887	619,876,205	9.4055	4.625	4.625	4.630	4.606	4.689	133,798,876	4.6329	-1.05%
2017-04-10	0	9.490	9.480	9.490	9.410	9.570	44,985,192	426,087,577	9.4717	4.675	4.670	4.675	4.635	4.714	91,326,714	4.6655	-0.52%
2017-04-07	0	9.540	9.530	9.540	9.410	9.580	129,112,573	1,231,209,357	9.5359	4.699	4.694	4.699	4.635	4.719	262,117,967	4.6972	1.49%
2017-04-06	0	9.400	9.400	9.410	9.320	9.440	49,246,798	462,153,592	9.3844	4.630	4.630	4.635	4.591	4.650	99,978,416	4.6225	-0.21%
2017-04-05	0	9.420	9.410	9.420	9.330	9.420	98,670,090	926,396,350	9.3888	4.640	4.635	4.640	4.596	4.640	200,315,142	4.6247	1.29%
2017-04-03	0	9.300	9.290	9.300	9.240	9.350	56,505,925	524,905,050	9.2894	4.581	4.576	4.581	4.551	4.606	114,715,537	4.5757	0.22%
2017-03-31	0	9.280	9.280	9.290	9.230	9.420	71,065,041	660,983,327	9.3011	4.571	4.571	4.576	4.546	4.640	144,272,735	4.5815	-0.64%
2017-03-30	0	9.340	9.330	9.340	9.320	9.420	75,416,417	705,459,804	9.3542	4.601	4.596	4.601	4.591	4.640	153,106,684	4.6076	0.00%
2017-03-29	0	9.340	9.330	9.340	9.320	9.370	63,554,397	594,097,019	9.3479	4.601	4.596	4.601	4.591	4.615	129,024,997	4.6045	0.32%
2017-03-28	0	9.310	9.300	9.310	9.250	9.320	77,658,082	722,163,167	9.2993	4.586	4.581	4.586	4.556	4.591	157,657,601	4.5806	0.76%
2017-03-27	0	9.240	9.240	9.250	9.200	9.340	88,927,379	823,759,262	9.2633	4.551	4.551	4.556	4.532	4.601	180,535,972	4.5629	0.00%
2017-03-24	0	9.240	9.240	9.250	9.130	9.290	243,024,224	2,243,038,852	9.2297	4.551	4.551	4.556	4.497	4.576	493,375,773	4.5463	3.94%
2017-03-23	0	8.890	8.890	8.900	8.880	9.010	76,766,900	684,939,608	8.9223	4.379	4.379	4.384	4.374	4.438	155,848,368	4.3949	-0.45%
2017-03-22	0	8.930	8.920	8.930	8.870	8.960	110,151,204	982,134,222	8.9162	4.399	4.394	4.399	4.369	4.413	223,623,532	4.3919	-1.76%
2017-03-21	0	9.090	9.080	9.090	9.040	9.150	77,022,965	698,927,120	9.0743	4.478	4.473	4.478	4.453	4.507	156,368,218	4.4698	0.11%
2017-03-20	0	9.080	9.080	9.090	9.010	9.100	95,117,270	862,003,865	9.0625	4.473	4.473	4.478	4.438	4.482	193,102,382	4.4640	-0.55%
2017-03-17	0	9.130	9.120	9.130	8.980	9.130	135,696,698	1,230,396,538	9.0673	4.497	4.492	4.497	4.423	4.497	275,484,732	4.4663	0.00%
2017-03-16	0	9.130	9.120	9.130	8.950	9.140	177,295,246	1,607,513,467	9.0669	4.497	4.492	4.497	4.409	4.502	359,936,049	4.4661	3.63%
2017-03-15	0	8.810	8.810	8.820	8.760	8.850	92,148,115	811,781,689	8.8095	4.340	4.340	4.345	4.315	4.359	187,074,551	4.3393	-1.12%
2017-03-14	0	8.910	8.900	8.910	8.810	8.940	101,081,613	897,241,520	8.8764	4.389	4.384	4.389	4.340	4.404	205,210,897	4.3723	-0.11%
2017-03-13	0	8.920	8.920	8.930	8.790	8.960	72,111,089	642,319,572	8.9074	4.394	4.394	4.399	4.330	4.413	146,396,370	4.3875	1.02%
2017-03-10	0	8.830	8.820	8.830	8.750	8.880	135,415,235	1,194,099,022	8.8181	4.349	4.345	4.349	4.310	4.374	274,913,320	4.3435	-0.67%
2017-03-09	0	8.890	8.890	8.900	8.840	8.910	144,598,578	1,282,667,505	8.8705	4.379	4.379	4.384	4.354	4.389	293,556,889	4.3694	-1.77%
2017-03-08	0	9.050	9.040	9.050	9.000	9.100	95,338,319	861,118,825	9.0322	4.458	4.453	4.458	4.433	4.482	193,551,145	4.4491	-0.55%
2017-03-07	0	9.100	9.100	9.110	9.040	9.170	62,398,418	568,088,505	9.1042	4.482	4.482	4.487	4.453	4.517	126,678,186	4.4845	-0.11%
2017-03-06	0	9.110	9.100	9.110	9.060	9.170	49,708,200	452,311,794	9.0993	4.487	4.482	4.487	4.463	4.517	100,915,132	4.4821	-0.33%
2017-03-03	0	9.140	9.130	9.140	9.090	9.160	56,069,059	511,015,552	9.1140	4.502	4.497	4.502	4.478	4.512	113,828,634	4.4893	-0.33%
2017-03-02	0	9.170	9.170	9.180	9.150	9.290	95,165,640	876,682,288	9.2122	4.517	4.517	4.522	4.507	4.576	193,200,581	4.5377	0.88%
2017-03-01	0	9.090	9.090	9.100	9.030	9.190	90,478,233	822,977,361	9.0959	4.478	4.478	4.482	4.448	4.527	183,684,439	4.4804	-0.98%
2017-02-28	0	9.180	9.180	9.190	9.160	9.330	75,356,132	694,198,090	9.2122	4.522	4.522	4.527	4.512	4.596	152,984,296	4.5377	-0.76%
2017-02-27	0	9.250	9.250	9.260	9.220	9.350	70,775,874	656,515,441	9.2760	4.556	4.556	4.561	4.542	4.606	143,685,683	4.5691	-1.39%
2017-02-24	0	9.380	9.380	9.390	9.360	9.450	69,501,960	652,621,525	9.3900	4.620	4.620	4.625	4.610	4.655	141,099,446	4.6253	-0.53%
2017-02-23	0	9.430	9.420	9.430	9.350	9.460	64,045,455	602,208,609	9.4028	4.645	4.640	4.645	4.606	4.660	130,021,919	4.6316	-0.42%
2017-02-22	0	9.470	9.470	9.480	9.420	9.530	76,619,403	726,854,985	9.4866	4.665	4.665	4.670	4.640	4.694	155,548,927	4.6728	0.11%
2017-02-21	0	9.460	9.450	9.460	9.400	9.510	52,703,646	497,954,219	9.4482	4.660	4.655	4.660	4.630	4.684	106,996,338	4.6539	-0.21%
2017-02-20	0	9.480	9.470	9.480	9.450	9.540	48,501,141	459,724,151	9.4786	4.670	4.665	4.670	4.655	4.699	98,464,620	4.6689	0.53%
2017-02-17	0	9.430	9.430	9.440	9.400	9.540	86,823,316	820,006,885	9.4445	4.645	4.645	4.650	4.630	4.699	176,264,407	4.6521	-0.95%
2017-02-16	0	9.520	9.510	9.520	9.500	9.570	53,569,119	510,330,018	9.5266	4.689	4.684	4.689	4.679	4.714	108,753,379	4.6925	-0.10%
2017-02-15	0	9.530	9.530	9.540	9.500	9.630	102,763,470	981,771,141	9.5537	4.694	4.694	4.699	4.679	4.743	208,625,320	4.7059	-0.10%
2017-02-14	0	9.540	9.540	9.550	9.500	9.680	101,487,643	970,296,394	9.5607	4.699	4.699	4.704	4.679	4.768	206,035,199	4.7094	-1.55%
2017-02-13	0	9.690	9.680	9.690	9.640	9.730	56,531,710	547,575,786	9.6862	4.773	4.768	4.773	4.748	4.793	114,767,885	4.7712	0.62%
2017-02-10	0	9.630	9.620	9.630	9.610	9.770	83,974,345	812,724,826	9.6783	4.743	4.739	4.743	4.734	4.812	170,480,567	4.7673	0.94%
2017-02-09	0	9.540	9.540	9.550	9.520	9.640	91,385,586	876,066,045	9.5865	4.699	4.699	4.704	4.689	4.748	185,526,502	4.7221	0.10%
2017-02-08	0	9.530	9.530	9.540	9.520	9.610	105,528,904	1,008,236,666	9.5541	4.694	4.694	4.699	4.689	4.734	214,239,567	4.7061	-1.24%
2017-02-07	0	9.650	9.650	9.660	9.620	9.700	34,281,811	331,085,893	9.6578	4.753	4.753	4.758	4.739	4.778	69,597,239	4.7572	-0.52%
2017-02-06	0	9.700	9.690	9.700	9.620	9.770	55,270,124	533,976,695	9.6612	4.778	4.773	4.778	4.739	4.812	112,206,675	4.7589	-0.41%
2017-02-03	0	9.740	9.710	9.740	9.610	9.740	51,071,510	494,717,415	9.6868	4.798	4.783	4.798	4.734	4.798	103,682,856	4.7714	0.72%
2017-02-02	0	9.670	9.660	9.670	9.640	9.810	47,121,799	456,000,718	9.6771	4.763	4.758	4.763	4.748	4.832	95,664,348	4.7667	-0.82%
2017-02-01	0	9.750	9.740	9.750	9.660	9.830	55,153,346	535,866,591	9.7159	4.803	4.798	4.803	4.758	4.842	111,969,598	4.7858	-0.91%
2017-01-27	0	9.840	9.840	9.860	9.840	9.920	24,576,263	242,759,277	9.8778	4.847	4.847	4.857	4.847	4.886	49,893,515	4.8655	-0.61%
2017-01-26	0	9.900	9.890	9.900	9.680	9.920	71,561,143	704,692,367	9.8474	4.876	4.872	4.876	4.768	4.886	145,279,897	4.8506	2.27%
2017-01-25	0	9.680	9.670	9.680	9.640	9.720	48,713,367	471,161,278	9.6721	4.768	4.763	4.768	4.748	4.788	98,895,471	4.7642	-0.21%
2017-01-24	0	9.700	9.690	9.700	9.630	9.730	71,833,332	695,629,076	9.6839	4.778	4.773	4.778	4.743	4.793	145,832,482	4.7701	-0.31%
2017-01-23	0	9.730	9.720	9.730	9.680	9.860	71,761,661	699,483,985	9.7473	4.793	4.788	4.793	4.768	4.857	145,686,979	4.8013	-0.71%
2017-01-20	0	9.800	9.790	9.800	9.740	9.950	66,723,186	653,074,835	9.7878	4.827	4.822	4.827	4.798	4.901	135,458,116	4.8212	-2.00%
2017-01-19	0	10.00	10.00	10.02	9.920	10.08	52,087,523	519,815,160	9.9796	4.926	4.926	4.936	4.886	4.965	105,745,516	4.9157	-0.40%
2017-01-18	0	10.04	10.04	10.06	9.850	10.18	68,455,265	687,917,594	10.049	4.945	4.945	4.955	4.852	5.014	138,974,497	4.9500	1.83%
2017-01-17	0	9.860	9.850	9.860	9.770	9.890	45,008,154	442,795,367	9.8381	4.857	4.852	4.857	4.812	4.872	91,373,331	4.8460	0.31%
2017-01-16	0	9.830	9.830	9.850	9.800	9.910	25,224,625	248,463,994	9.8501	4.842	4.842	4.852	4.827	4.881	51,209,787	4.8519	-1.31%
2017-01-13	0	9.960	9.950	9.960	9.830	9.990	60,693,012	603,357,610	9.9411	4.906	4.901	4.906	4.842	4.921	123,215,955	4.8967	2.36%
2017-01-12	0	9.730	9.730	9.760	9.700	9.950	74,212,426	726,379,363	9.7878	4.793	4.793	4.808	4.778	4.901	150,662,401	4.8212	-1.12%
2017-01-11	0	9.840	9.830	9.840	9.710	9.900	63,889,315	628,226,941	9.8331	4.847	4.842	4.847	4.783	4.876	129,704,931	4.8435	1.13%
2017-01-10	0	9.730	9.730	9.740	9.680	9.800	61,407,670	596,938,794	9.7209	4.793	4.793	4.798	4.768	4.827	124,666,818	4.7883	-1.32%
2017-01-09	0	9.860	9.850	9.860	9.740	10.10	68,257,812	671,913,584	9.8438	4.857	4.852	4.857	4.798	4.975	138,573,638	4.8488	-0.90%
2017-01-06	0	9.950	9.940	9.950	9.930	10.12	47,696,921	477,511,000	10.011	4.901	4.896	4.901	4.891	4.985	96,831,933	4.9313	-0.10%
2017-01-05	0	9.960	9.960	9.970	9.870	10.08	49,164,146	491,732,158	10.002	4.906	4.906	4.911	4.862	4.965	99,810,620	4.9267	1.63%
2017-01-04	0	9.800	9.800	9.810	9.700	9.850	32,228,934	315,236,973	9.7812	4.827	4.827	4.832	4.778	4.852	65,429,590	4.8180	0.10%
2017-01-03	0	9.790	9.770	9.790	9.560	9.790	27,871,194	271,070,407	9.7258	4.822	4.812	4.822	4.709	4.822	56,582,721	4.7907	0.93%
2016-12-30	0	9.700	9.700	9.710	9.610	9.740	36,560,422	354,234,633	9.6890	4.778	4.778	4.783	4.734	4.798	74,223,163	4.7726	0.83%
2016-12-29	0	9.620	9.610	9.620	9.540	9.700	46,480,594	447,067,065	9.6184	4.739	4.734	4.739	4.699	4.778	94,362,606	4.7378	-0.82%
2016-12-28	0	9.700	9.690	9.700	9.510	9.820	50,463,773	489,403,658	9.6981	4.778	4.773	4.778	4.684	4.837	102,449,059	4.7770	1.36%
2016-12-23	0	9.570	9.570	9.580	9.570	9.790	57,341,712	551,186,860	9.6123	4.714	4.714	4.719	4.714	4.822	116,412,311	4.7348	-1.24%
2016-12-22	0	9.690	9.680	9.690	9.640	9.790	62,415,621	605,787,969	9.7057	4.773	4.768	4.773	4.748	4.822	126,713,110	4.7808	-2.12%
2016-12-21	0	9.900	9.900	9.920	9.870	9.980	46,137,730	457,693,393	9.9202	4.876	4.876	4.886	4.862	4.916	93,666,540	4.8864	-0.20%
2016-12-20	0	9.920	9.910	9.920	9.840	10.06	34,919,712	347,252,523	9.9443	4.886	4.881	4.886	4.847	4.955	70,892,274	4.8983	-0.80%
2016-12-19	0	10.00	10.00	10.02	10.00	10.18	39,010,452	392,829,575	10.070	4.926	4.926	4.936	4.926	5.014	79,197,092	4.9602	-0.79%
2016-12-16	0	10.08	10.06	10.08	10.00	10.16	66,354,260	668,796,127	10.079	4.965	4.955	4.965	4.926	5.005	134,709,141	4.9647	0.60%
2016-12-15	0	10.02	10.02	10.04	10.02	10.26	84,821,797	855,222,930	10.083	4.936	4.936	4.945	4.936	5.054	172,201,022	4.9664	-3.47%
2016-12-14	0	10.38	10.38	10.40	10.36	10.66	76,653,263	802,942,890	10.475	5.113	5.113	5.123	5.103	5.251	155,617,668	5.1597	0.00%
2016-12-13	0	10.38	10.36	10.38	10.18	10.38	63,287,538	652,665,249	10.313	5.113	5.103	5.113	5.014	5.113	128,483,233	5.0798	1.57%
2016-12-12	0	10.22	10.22	10.24	10.20	10.52	70,499,229	728,117,577	10.328	5.034	5.034	5.044	5.024	5.182	143,124,052	5.0873	-0.39%
2016-12-09	0	10.26	10.22	10.26	10.14	10.36	39,390,989	402,824,101	10.226	5.054	5.034	5.054	4.995	5.103	79,969,640	5.0372	-0.19%
2016-12-08	0	10.28	10.26	10.28	10.20	10.34	51,055,745	523,685,952	10.257	5.064	5.054	5.064	5.024	5.093	103,650,851	5.0524	0.78%
2016-12-07	0	10.20	10.20	10.22	10.18	10.28	44,060,457	450,719,761	10.230	5.024	5.024	5.034	5.014	5.064	89,449,363	5.0388	0.20%
2016-12-06	0	10.18	10.18	10.24	10.16	10.34	47,165,046	483,190,433	10.245	5.014	5.014	5.044	5.005	5.093	95,752,146	5.0463	0.39%
2016-12-05	0	10.14	10.12	10.14	10.02	10.34	55,718,720	565,862,587	10.156	4.995	4.985	4.995	4.936	5.093	113,117,393	5.0024	-1.93%
2016-12-02	0	10.34	10.32	10.34	10.32	10.48	101,157,379	1,052,328,333	10.403	5.093	5.083	5.093	5.083	5.162	205,364,713	5.1242	-0.39%
2016-12-01	0	10.38	10.36	10.38	10.34	10.56	152,674,844	1,591,251,790	10.422	5.113	5.103	5.113	5.093	5.202	309,952,926	5.1338	6.13%
2016-11-30	0	9.780	9.780	9.800	9.780	9.910	78,296,270	768,608,946	9.8167	4.817	4.817	4.827	4.817	4.881	158,953,219	4.8354	-1.31%
2016-11-29	0	9.910	9.910	9.920	9.800	9.960	84,038,475	830,744,772	9.8853	4.881	4.881	4.886	4.827	4.906	170,610,760	4.8692	-0.90%
2016-11-28	0	10.00	9.990	10.00	9.870	10.08	68,168,164	678,455,367	9.9527	4.926	4.921	4.926	4.862	4.965	138,391,639	4.9024	-0.40%
2016-11-25	0	10.04	10.04	10.06	10.02	10.18	35,137,071	353,952,989	10.073	4.945	4.945	4.955	4.936	5.014	71,333,546	4.9619	-0.59%
2016-11-24	0	10.10	10.08	10.10	9.960	10.14	29,397,246	296,134,022	10.074	4.975	4.965	4.975	4.906	4.995	59,680,836	4.9620	-0.59%
2016-11-23	0	10.16	10.16	10.18	10.04	10.22	42,271,300	428,786,578	10.144	5.005	5.005	5.014	4.945	5.034	85,817,105	4.9965	-0.78%
2016-11-22	0	10.24	10.22	10.24	9.920	10.28	92,377,371	936,649,481	10.139	5.044	5.034	5.044	4.886	5.064	187,539,975	4.9944	5.24%
2016-11-21	0	9.730	9.730	9.750	9.640	9.810	37,185,072	362,060,965	9.7367	4.793	4.793	4.803	4.748	4.832	75,491,296	4.7961	-0.41%
2016-11-18	0	9.770	9.760	9.770	9.560	9.790	37,560,030	364,374,381	9.7011	4.812	4.808	4.812	4.709	4.822	76,252,517	4.7785	0.93%
2016-11-17	0	9.680	9.680	9.690	9.650	9.860	43,727,397	426,234,037	9.7475	4.768	4.768	4.773	4.753	4.857	88,773,201	4.8014	-0.51%
2016-11-16	0	9.730	9.730	9.740	9.730	9.920	82,937,484	814,756,078	9.8237	4.793	4.793	4.798	4.793	4.886	168,375,583	4.8389	1.78%
2016-11-15	0	9.560	9.560	9.570	9.530	9.660	39,050,159	374,770,920	9.5972	4.709	4.709	4.714	4.694	4.758	79,277,704	4.7273	0.53%
2016-11-14	0	9.510	9.510	9.520	9.420	9.610	40,420,408	384,379,185	9.5095	4.684	4.684	4.689	4.640	4.734	82,059,515	4.6842	-1.04%
2016-11-11	0	9.610	9.610	9.620	9.470	9.710	55,177,157	529,446,128	9.5954	4.734	4.734	4.739	4.665	4.783	112,017,938	4.7264	-1.84%
2016-11-10	0	9.790	9.790	9.800	9.750	9.880	68,672,337	674,237,506	9.8182	4.822	4.822	4.827	4.803	4.867	139,415,186	4.8362	2.73%
2016-11-09	0	9.530	9.530	9.540	9.280	9.860	85,260,755	808,479,618	9.4824	4.694	4.694	4.699	4.571	4.857	173,092,173	4.6708	-2.76%
2016-11-08	0	9.800	9.800	9.810	9.710	9.950	67,065,903	655,279,699	9.7707	4.827	4.827	4.832	4.783	4.901	136,153,883	4.8128	-0.51%
2016-11-07	0	9.850	9.850	9.880	9.690	9.920	64,173,084	629,696,131	9.8125	4.852	4.852	4.867	4.773	4.886	130,281,025	4.8334	1.03%
2016-11-04	0	9.750	9.750	9.760	9.670	9.780	58,503,842	568,713,713	9.7210	4.803	4.803	4.808	4.763	4.817	118,771,610	4.7883	-0.71%
2016-11-03	0	9.820	9.820	9.830	9.750	9.920	48,266,316	474,342,135	9.8276	4.837	4.837	4.842	4.803	4.886	97,987,890	4.8408	-0.51%
2016-11-02	0	9.870	9.860	9.870	9.710	9.870	47,387,244	465,054,429	9.8139	4.862	4.857	4.862	4.783	4.862	96,203,242	4.8341	-1.20%
2016-11-01	0	9.990	9.990	10.00	9.840	10.12	58,283,670	583,307,439	10.008	4.921	4.921	4.926	4.847	4.985	118,324,627	4.9297	1.22%
2016-10-31	0	9.870	9.870	9.900	9.830	10.02	79,040,877	784,336,187	9.9232	4.862	4.862	4.876	4.842	4.936	160,464,884	4.8879	-1.69%
2016-10-28	0	10.04	10.04	10.08	10.02	10.28	55,424,859	560,196,261	10.107	4.945	4.945	4.965	4.936	5.064	112,520,811	4.9786	-1.57%
2016-10-27	0	10.20	10.20	10.22	10.08	10.30	120,332,387	1,223,585,782	10.168	5.024	5.024	5.034	4.965	5.074	244,292,867	5.0087	-2.67%
2016-10-26	0	10.48	10.48	10.50	10.38	10.58	57,064,358	598,134,219	10.482	5.162	5.162	5.172	5.113	5.211	115,849,240	5.1630	-2.06%
2016-10-25	0	10.70	10.70	10.74	10.60	10.82	47,698,137	511,611,643	10.726	5.271	5.271	5.290	5.221	5.330	96,834,401	5.2834	0.00%
2016-10-24	0	10.70	10.70	10.72	10.56	10.88	72,882,434	784,098,955	10.758	5.271	5.271	5.280	5.202	5.359	147,962,317	5.2993	0.19%
2016-10-20	0	10.68	10.68	10.70	10.56	10.84	109,530,908	1,175,177,893	10.729	5.261	5.261	5.271	5.202	5.340	222,364,238	5.2849	2.10%
2016-10-19	0	10.46	10.46	10.48	10.30	10.54	64,291,420	671,451,302	10.444	5.152	5.152	5.162	5.074	5.192	130,521,265	5.1444	-0.19%
2016-10-18	0	10.48	10.46	10.48	10.24	10.50	49,728,195	517,808,074	10.413	5.162	5.152	5.162	5.044	5.172	100,955,725	5.1291	2.34%
2016-10-17	0	10.24	10.24	10.26	10.10	10.34	42,688,693	437,281,181	10.243	5.044	5.044	5.054	4.975	5.093	86,664,476	5.0457	-1.92%
2016-10-14	0	10.44	10.44	10.46	10.16	10.54	77,001,961	800,426,565	10.395	5.142	5.142	5.152	5.005	5.192	156,325,577	5.1203	2.55%
2016-10-13	0	10.18	10.18	10.20	10.12	10.36	64,788,099	660,916,626	10.201	5.014	5.014	5.024	4.985	5.103	131,529,598	5.0249	-2.49%
2016-10-12	0	10.44	10.42	10.44	10.16	10.44	81,782,822	843,801,817	10.318	5.142	5.133	5.142	5.005	5.142	166,031,445	5.0822	0.58%
2016-10-11	0	10.38	10.38	10.40	10.24	10.68	97,486,063	1,018,112,194	10.444	5.113	5.113	5.123	5.044	5.261	197,911,389	5.1443	0.39%
2016-10-07	0	10.34	10.34	10.36	10.26	10.56	75,934,391	786,885,288	10.363	5.093	5.093	5.103	5.054	5.202	154,158,249	5.1044	-1.90%
2016-10-06	0	10.54	10.52	10.54	10.18	10.54	107,953,783	1,124,481,203	10.416	5.192	5.182	5.192	5.014	5.192	219,162,437	5.1308	3.94%
2016-10-05	0	10.14	10.12	10.14	9.710	10.14	105,354,204	1,056,747,980	10.030	4.995	4.985	4.995	4.783	4.995	213,884,900	4.9407	3.79%
2016-10-04	0	9.770	9.760	9.770	9.730	9.810	45,154,325	440,819,459	9.7625	4.812	4.808	4.812	4.793	4.832	91,670,080	4.8088	0.21%
2016-10-03	0	9.750	9.740	9.750	9.700	9.830	56,948,777	555,139,178	9.7480	4.803	4.798	4.803	4.778	4.842	115,614,594	4.8016	1.35%
2016-09-30	0	9.620	9.620	9.630	9.600	9.790	70,322,242	680,427,599	9.6759	4.739	4.739	4.743	4.729	4.822	142,764,742	4.7661	-1.23%
2016-09-29	0	9.740	9.740	9.750	9.660	9.830	167,878,108	1,641,072,975	9.7754	4.798	4.798	4.803	4.758	4.842	340,817,841	4.8151	5.07%
2016-09-28	0	9.270	9.270	9.280	9.160	9.270	27,933,680	257,805,207	9.2292	4.566	4.566	4.571	4.512	4.566	56,709,577	4.5461	-0.32%
2016-09-27	0	9.300	9.300	9.310	9.180	9.340	44,461,376	412,623,687	9.2805	4.581	4.581	4.586	4.522	4.601	90,263,289	4.5713	0.65%
2016-09-26	0	9.240	9.230	9.240	9.210	9.390	43,802,842	406,480,631	9.2798	4.551	4.546	4.551	4.537	4.625	88,926,366	4.5710	-2.22%
2016-09-23	0	9.450	9.430	9.450	9.380	9.550	35,139,656	332,772,363	9.4700	4.655	4.645	4.655	4.620	4.704	71,338,794	4.6647	0.32%
2016-09-22	0	9.420	9.410	9.420	9.390	9.500	46,627,515	440,711,196	9.4517	4.640	4.635	4.640	4.625	4.679	94,660,877	4.6557	0.75%
2016-09-21	0	9.350	9.350	9.360	9.210	9.380	36,120,245	336,199,061	9.3078	4.606	4.606	4.610	4.537	4.620	73,329,537	4.5848	1.19%
2016-09-20	0	9.240	9.230	9.240	9.180	9.300	39,347,711	362,873,928	9.2222	4.551	4.546	4.551	4.522	4.581	79,881,779	4.5426	-0.54%
2016-09-19	0	9.290	9.290	9.310	9.230	9.380	43,482,430	404,291,199	9.2978	4.576	4.576	4.586	4.546	4.620	88,275,881	4.5799	-0.11%
2016-09-15	0	9.300	9.300	9.320	9.210	9.360	57,323,551	532,191,194	9.2840	4.581	4.581	4.591	4.537	4.610	116,375,441	4.5731	-0.75%
2016-09-14	0	9.370	9.370	9.380	9.280	9.420	59,616,201	556,647,188	9.3372	4.615	4.615	4.620	4.571	4.640	121,029,866	4.5993	-1.16%
2016-09-13	0	9.480	9.450	9.480	9.430	9.680	46,710,299	446,108,270	9.5505	4.670	4.655	4.670	4.645	4.768	94,828,941	4.7043	0.53%
2016-09-12	0	9.430	9.430	9.440	9.380	9.480	65,276,971	616,414,226	9.4431	4.645	4.645	4.650	4.620	4.670	132,522,082	4.6514	-2.68%
2016-09-09	0	9.690	9.690	9.700	9.630	9.790	60,970,981	592,569,612	9.7189	4.773	4.773	4.778	4.743	4.822	123,780,273	4.7873	0.62%
2016-09-08	0	9.630	9.630	9.640	9.520	9.700	40,570,600	391,043,404	9.6386	4.743	4.743	4.748	4.689	4.778	82,364,428	4.7477	0.31%
2016-09-07	0	9.720	9.710	9.720	9.610	9.740	28,584,886	276,779,344	9.6827	4.729	4.724	4.729	4.675	4.738	58,757,019	4.7106	0.21%
2016-09-06	0	9.700	9.690	9.700	9.640	9.730	47,340,635	458,751,419	9.6904	4.719	4.714	4.719	4.690	4.734	97,309,976	4.7143	0.83%
2016-09-05	0	9.620	9.620	9.630	9.520	9.640	39,892,625	382,488,916	9.5880	4.680	4.680	4.685	4.631	4.690	82,000,387	4.6645	2.12%
2016-09-02	0	9.420	9.410	9.420	9.360	9.510	47,091,356	443,564,077	9.4192	4.583	4.578	4.583	4.554	4.627	96,797,576	4.5824	0.00%
2016-09-01	0	9.420	9.420	9.430	9.370	9.470	45,517,995	429,341,580	9.4323	4.583	4.583	4.588	4.558	4.607	93,563,489	4.5888	-1.15%
2016-08-31	0	9.530	9.530	9.550	9.460	9.600	49,206,304	469,039,880	9.5321	4.636	4.636	4.646	4.602	4.670	101,144,910	4.6373	0.00%
2016-08-30	0	9.530	9.530	9.540	9.520	9.770	41,742,237	399,334,222	9.5667	4.636	4.636	4.641	4.631	4.753	85,802,315	4.6541	-0.21%
2016-08-29	0	9.550	9.550	9.570	9.520	9.690	36,669,170	352,287,411	9.6072	4.646	4.646	4.656	4.631	4.714	75,374,487	4.6738	-0.73%
2016-08-26	0	9.620	9.620	9.630	9.460	9.700	32,838,391	316,651,865	9.6427	4.680	4.680	4.685	4.602	4.719	67,500,215	4.6911	1.05%
2016-08-25	0	9.520	9.520	9.550	9.400	9.600	70,177,328	666,093,861	9.4916	4.631	4.631	4.646	4.573	4.670	144,251,426	4.6176	-0.94%
2016-08-24	0	9.610	9.600	9.610	9.540	9.800	39,666,922	381,810,582	9.6254	4.675	4.670	4.675	4.641	4.768	81,536,448	4.6827	-0.21%
2016-08-23	0	9.630	9.620	9.630	9.500	9.690	34,659,177	332,505,530	9.5936	4.685	4.680	4.685	4.622	4.714	71,242,891	4.6672	-1.13%
2016-08-22	0	9.740	9.730	9.740	9.570	9.830	40,579,036	392,710,310	9.6777	4.738	4.734	4.738	4.656	4.782	83,411,324	4.7081	-0.61%
2016-08-19	0	9.800	9.800	9.810	9.790	9.940	47,878,752	471,497,281	9.8477	4.768	4.768	4.772	4.763	4.836	98,416,090	4.7909	0.41%
2016-08-18	0	9.760	9.760	9.770	9.720	9.810	45,426,730	443,793,161	9.7694	4.748	4.748	4.753	4.729	4.772	93,375,892	4.7528	0.00%
2016-08-17	0	9.760	9.750	9.760	9.690	9.900	74,743,505	733,291,845	9.8108	4.748	4.743	4.748	4.714	4.816	153,637,328	4.7729	-0.31%
2016-08-16	0	9.790	9.780	9.790	9.730	9.870	63,534,661	622,342,433	9.7953	4.763	4.758	4.763	4.734	4.802	130,597,242	4.7654	0.20%
2016-08-15	0	9.770	9.770	9.780	9.720	9.890	95,824,304	938,887,512	9.7980	4.753	4.753	4.758	4.729	4.811	196,969,490	4.7667	1.56%
2016-08-12	0	9.620	9.610	9.620	9.460	9.670	84,169,004	807,562,761	9.5945	4.680	4.675	4.680	4.602	4.704	173,011,701	4.6677	3.22%
2016-08-11	0	9.320	9.310	9.320	9.260	9.380	55,067,729	512,478,601	9.3063	4.534	4.529	4.534	4.505	4.563	113,193,230	4.5275	-0.43%
2016-08-10	0	9.360	9.350	9.360	9.280	9.440	37,418,166	350,142,326	9.3575	4.554	4.549	4.554	4.515	4.592	76,914,068	4.5524	0.11%
2016-08-09	0	9.350	9.340	9.350	9.270	9.410	63,655,274	595,445,720	9.3542	4.549	4.544	4.549	4.510	4.578	130,845,165	4.5508	0.97%
2016-08-08	0	9.260	9.250	9.260	9.070	9.310	68,432,053	629,161,035	9.1940	4.505	4.500	4.505	4.412	4.529	140,663,965	4.4728	0.22%
2016-08-05	0	9.240	9.230	9.240	9.190	9.310	48,433,479	447,695,461	9.2435	4.495	4.490	4.495	4.471	4.529	99,556,347	4.4969	1.32%
2016-08-04	0	9.120	9.110	9.120	9.020	9.180	73,434,919	669,018,843	9.1104	4.437	4.432	4.437	4.388	4.466	150,947,494	4.4321	3.05%
2016-08-03	0	8.850	8.850	8.860	8.840	9.050	169,448,901	1,510,760,490	8.9157	4.305	4.305	4.310	4.301	4.403	348,306,872	4.3374	-4.43%
2016-08-01	0	9.260	9.240	9.260	9.100	9.260	91,085,678	838,744,448	9.2083	4.505	4.495	4.505	4.427	4.505	187,229,114	4.4798	-0.22%
2016-07-29	0	9.280	9.270	9.280	9.220	9.420	94,402,032	878,023,989	9.3009	4.515	4.510	4.515	4.485	4.583	194,045,971	4.5248	-2.93%
2016-07-28	0	9.560	9.550	9.560	9.460	9.600	76,293,203	725,518,197	9.5096	4.651	4.646	4.651	4.602	4.670	156,822,775	4.6264	-1.75%
2016-07-27	0	9.730	9.720	9.730	9.610	9.800	58,782,491	569,950,841	9.6959	4.734	4.729	4.734	4.675	4.768	120,829,026	4.7170	0.52%
2016-07-26	0	9.680	9.680	9.690	9.630	9.790	98,324,902	954,865,325	9.7113	4.709	4.709	4.714	4.685	4.763	202,109,538	4.7245	-2.62%
2016-07-25	0	9.940	9.930	9.940	9.780	10.02	30,075,792	297,195,047	9.8815	4.836	4.831	4.836	4.758	4.875	61,821,617	4.8073	0.40%
2016-07-22	0	9.900	9.890	9.930	9.840	9.990	47,808,231	473,028,723	9.8943	4.816	4.811	4.831	4.787	4.860	98,271,133	4.8135	-0.60%
2016-07-21	0	9.960	9.950	9.960	9.870	10.12	48,854,634	487,495,143	9.9785	4.845	4.841	4.845	4.802	4.923	100,422,043	4.8545	0.10%
2016-07-20	0	9.950	9.950	9.960	9.810	10.00	53,365,465	531,206,296	9.9541	4.841	4.841	4.845	4.772	4.865	109,694,180	4.8426	1.53%
2016-07-19	0	9.800	9.780	9.800	9.720	9.940	46,288,544	454,016,587	9.8084	4.768	4.758	4.768	4.729	4.836	95,147,374	4.7717	-1.11%
2016-07-18	0	9.910	9.910	9.930	9.820	9.930	37,937,966	374,984,307	9.8841	4.821	4.821	4.831	4.777	4.831	77,982,532	4.8086	0.81%
2016-07-15	0	9.830	9.830	9.850	9.700	9.940	41,111,850	404,357,720	9.8356	4.782	4.782	4.792	4.719	4.836	84,506,537	4.7849	-0.10%
2016-07-14	0	9.840	9.820	9.840	9.680	9.850	51,071,801	499,491,316	9.7802	4.787	4.777	4.787	4.709	4.792	104,979,490	4.7580	0.20%
2016-07-13	0	9.820	9.820	9.840	9.750	9.960	51,379,341	505,943,172	9.8472	4.777	4.777	4.787	4.743	4.845	105,611,647	4.7906	1.55%
2016-07-12	0	9.670	9.650	9.670	9.480	9.700	54,513,604	523,534,526	9.6037	4.704	4.695	4.704	4.612	4.719	112,054,211	4.6722	0.83%
2016-07-11	0	9.590	9.590	9.600	9.530	9.700	38,410,749	369,775,729	9.6269	4.665	4.665	4.670	4.636	4.719	78,954,350	4.6834	1.05%
2016-07-08	0	9.490	9.480	9.500	9.340	9.600	43,217,403	408,866,689	9.4607	4.617	4.612	4.622	4.544	4.670	88,834,559	4.6026	-1.35%
2016-07-07	0	9.620	9.610	9.620	9.470	9.660	48,239,358	462,537,014	9.5884	4.680	4.675	4.680	4.607	4.700	99,157,326	4.6647	1.58%
2016-07-06	0	9.470	9.470	9.490	9.250	9.500	51,530,955	482,855,755	9.3702	4.607	4.607	4.617	4.500	4.622	105,923,294	4.5585	-1.04%
2016-07-05	0	9.570	9.550	9.570	9.520	9.780	40,659,749	391,725,498	9.6342	4.656	4.646	4.656	4.631	4.758	83,577,231	4.6870	-1.85%
2016-07-04	0	9.750	9.750	9.760	9.670	9.790	44,532,613	433,858,662	9.7425	4.743	4.743	4.748	4.704	4.763	91,538,010	4.7397	1.35%
2016-06-30	0	9.620	9.620	9.630	9.460	9.680	72,939,004	699,454,207	9.5896	4.680	4.680	4.685	4.602	4.709	149,928,127	4.6653	2.89%
2016-06-29	0	9.350	9.350	9.360	9.190	9.360	31,495,369	292,658,327	9.2921	4.549	4.549	4.554	4.471	4.554	64,739,596	4.5205	1.96%
2016-06-28	0	9.170	9.160	9.190	8.940	9.200	48,214,224	438,315,677	9.0910	4.461	4.456	4.471	4.349	4.476	99,105,662	4.4227	-0.11%
2016-06-27	0	9.180	9.160	9.180	9.030	9.230	80,813,140	738,966,778	9.1441	4.466	4.456	4.466	4.393	4.490	166,113,630	4.4486	-1.18%
2016-06-24	0	9.290	9.280	9.300	8.960	9.850	117,483,418	1,086,424,210	9.2475	4.520	4.515	4.524	4.359	4.792	241,490,394	4.4988	-3.93%
2016-06-23	0	9.670	9.670	9.690	9.530	9.700	31,920,215	306,727,497	9.6092	4.704	4.704	4.714	4.636	4.719	65,612,879	4.6748	-0.62%
2016-06-22	0	9.730	9.710	9.730	9.550	9.740	47,947,749	463,489,867	9.6666	4.734	4.724	4.734	4.646	4.738	98,557,916	4.7027	1.46%
2016-06-21	0	9.590	9.580	9.600	9.420	9.630	69,887,249	669,297,423	9.5768	4.665	4.661	4.670	4.583	4.685	143,655,161	4.6591	2.46%
2016-06-20	0	9.360	9.350	9.360	9.180	9.410	58,983,556	550,675,273	9.3361	4.554	4.549	4.554	4.466	4.578	121,242,320	4.5419	3.65%
2016-06-17	0	9.030	9.020	9.040	8.960	9.160	77,292,620	698,244,868	9.0338	4.393	4.388	4.398	4.359	4.456	158,877,104	4.3949	-0.77%
2016-06-16	0	9.100	9.090	9.110	9.050	9.400	72,514,599	665,660,995	9.1797	4.427	4.422	4.432	4.403	4.573	149,055,751	4.4659	-3.60%
2016-06-15	0	9.440	9.440	9.450	9.250	9.530	51,162,417	482,925,384	9.4391	4.592	4.592	4.597	4.500	4.636	105,165,754	4.5920	0.32%
2016-06-14	0	9.410	9.390	9.420	9.310	9.470	80,811,872	760,458,206	9.4102	4.578	4.568	4.583	4.529	4.607	166,111,024	4.5780	0.21%
2016-06-13	0	9.390	9.390	9.400	9.310	9.440	62,383,353	584,706,002	9.3728	4.568	4.568	4.573	4.529	4.592	128,230,696	4.5598	-2.09%
2016-06-10	0	9.590	9.570	9.580	9.570	9.800	62,778,170	608,384,486	9.6910	4.665	4.656	4.661	4.656	4.768	129,042,253	4.7146	-1.64%
2016-06-08	0	9.750	9.760	9.770	9.600	9.790	71,631,563	696,455,109	9.7227	4.743	4.748	4.753	4.670	4.763	147,240,646	4.7300	1.88%
2016-06-07	0	9.820	9.810	9.830	9.600	9.840	61,739,841	602,889,023	9.7650	4.656	4.651	4.660	4.551	4.665	130,223,194	4.6297	2.29%
2016-06-06	0	9.600	9.590	9.610	9.420	9.610	34,930,445	332,594,482	9.5216	4.551	4.547	4.556	4.466	4.556	73,676,155	4.5143	0.73%
2016-06-03	0	9.530	9.510	9.530	9.430	9.590	61,012,766	580,815,411	9.5196	4.518	4.509	4.518	4.471	4.547	128,689,630	4.5133	0.32%
2016-06-02	0	9.500	9.500	9.520	9.310	9.590	47,416,562	450,651,901	9.5041	4.504	4.504	4.514	4.414	4.547	100,012,181	4.5060	0.42%
2016-06-01	0	9.460	9.440	9.460	9.160	9.500	48,606,865	458,301,946	9.4287	4.485	4.476	4.485	4.343	4.504	102,522,798	4.4702	1.94%
2016-05-31	0	9.280	9.270	9.310	9.160	9.360	103,861,193	964,993,615	9.2912	4.400	4.395	4.414	4.343	4.438	219,066,588	4.4050	0.22%
2016-05-30	0	9.260	9.280	9.290	9.200	9.450	53,512,141	497,152,971	9.2905	4.390	4.400	4.404	4.362	4.480	112,869,127	4.4047	-1.91%
2016-05-27	0	9.440	9.420	9.440	9.270	9.450	44,794,609	419,674,937	9.3689	4.476	4.466	4.476	4.395	4.480	94,481,893	4.4419	0.75%
2016-05-26	0	9.370	9.360	9.370	9.250	9.470	66,285,610	621,744,514	9.3798	4.442	4.438	4.442	4.385	4.490	139,811,242	4.4470	2.07%
2016-05-25	0	9.180	9.170	9.180	8.970	9.250	60,283,066	551,305,722	9.1453	4.352	4.348	4.352	4.253	4.385	127,150,528	4.3359	3.61%
2016-05-24	0	8.860	8.860	8.880	8.760	9.080	66,202,436	585,868,884	8.8497	4.201	4.201	4.210	4.153	4.305	139,635,809	4.1957	-2.10%
2016-05-23	0	9.050	9.030	9.050	9.000	9.190	36,987,992	336,599,533	9.1002	4.291	4.281	4.291	4.267	4.357	78,015,984	4.3145	-0.22%
2016-05-20	0	9.070	9.080	9.090	8.940	9.220	53,717,027	489,421,576	9.1111	4.300	4.305	4.310	4.239	4.371	113,301,277	4.3196	0.33%
2016-05-19	0	9.040	9.030	9.060	8.950	9.150	54,991,729	496,013,929	9.0198	4.286	4.281	4.295	4.243	4.338	115,989,910	4.2764	-1.42%
2016-05-18	0	9.170	9.150	9.160	9.140	9.380	75,214,565	694,825,369	9.2379	4.348	4.338	4.343	4.333	4.447	158,644,414	4.3798	-0.65%
2016-05-17	0	9.230	9.220	9.230	9.090	9.250	61,805,454	567,903,114	9.1886	4.376	4.371	4.376	4.310	4.385	130,361,587	4.3564	3.01%
2016-05-16	0	8.960	8.960	8.970	8.780	9.030	39,910,500	356,128,710	8.9232	4.248	4.248	4.253	4.163	4.281	84,180,210	4.2306	0.79%
2016-05-13	0	8.890	8.910	8.930	8.810	9.070	64,236,558	573,397,754	8.9263	4.215	4.224	4.234	4.177	4.300	135,489,331	4.2321	-1.77%
2016-05-12	0	9.050	9.040	9.050	8.970	9.120	47,430,288	428,565,903	9.0357	4.291	4.286	4.291	4.253	4.324	100,041,132	4.2839	1.12%
2016-05-11	0	8.950	8.940	8.960	8.940	9.100	58,818,084	530,797,406	9.0244	4.243	4.239	4.248	4.239	4.314	124,060,552	4.2785	0.22%
2016-05-10	0	8.930	8.910	8.930	8.700	8.980	60,100,966	531,135,530	8.8374	4.234	4.224	4.234	4.125	4.257	126,766,439	4.1899	-0.11%
2016-05-09	0	8.940	8.920	8.930	8.900	9.170	50,427,416	454,197,826	9.0070	4.239	4.229	4.234	4.220	4.348	106,362,749	4.2703	0.45%
2016-05-06	0	8.900	8.880	8.890	8.810	9.040	94,818,456	841,733,036	8.8773	4.220	4.210	4.215	4.177	4.286	199,993,424	4.2088	-2.31%
2016-05-05	0	9.110	9.100	9.110	8.960	9.170	93,611,064	845,877,629	9.0361	4.319	4.314	4.319	4.248	4.348	197,446,763	4.2841	-0.11%
2016-05-04	0	9.120	9.110	9.120	9.030	9.280	95,162,684	867,836,639	9.1195	4.324	4.319	4.324	4.281	4.400	200,719,478	4.3236	-3.29%
2016-05-03	0	9.430	9.410	9.420	9.400	9.720	69,796,469	662,642,744	9.4939	4.471	4.461	4.466	4.457	4.608	147,216,432	4.5011	-2.38%
2016-04-29	0	9.660	9.650	9.670	9.550	9.750	79,729,770	768,433,753	9.6380	4.580	4.575	4.585	4.528	4.623	168,167,996	4.5694	-2.33%
2016-04-28	0	9.890	9.880	9.900	9.770	10.08	82,026,979	813,665,048	9.9195	4.689	4.684	4.694	4.632	4.779	173,013,326	4.7029	-0.60%
2016-04-27	0	9.950	9.930	9.950	9.780	10.04	55,801,154	554,248,136	9.9326	4.717	4.708	4.717	4.637	4.760	117,697,169	4.7091	0.20%
2016-04-26	0	9.930	9.940	9.950	9.750	10.02	69,199,262	682,794,174	9.8671	4.708	4.713	4.717	4.623	4.751	145,956,789	4.6781	-0.90%
2016-04-25	0	10.02	9.990	10.00	9.930	10.16	45,824,777	457,983,050	9.9942	4.751	4.736	4.741	4.708	4.817	96,654,749	4.7383	-0.60%
2016-04-22	0	10.08	10.06	10.10	9.950	10.16	55,269,863	556,601,303	10.071	4.779	4.770	4.788	4.717	4.817	116,576,557	4.7746	-0.98%
2016-04-21	0	10.18	10.16	10.18	9.840	10.20	134,601,155	1,356,918,529	10.081	4.826	4.817	4.826	4.665	4.836	283,904,073	4.7795	5.49%
2016-04-20	0	9.650	9.650	9.660	9.470	9.850	85,250,769	819,488,820	9.6127	4.575	4.575	4.580	4.490	4.670	179,813,023	4.5574	-1.43%
2016-04-19	0	9.790	9.790	9.800	9.620	9.800	85,423,257	828,858,881	9.7030	4.642	4.642	4.646	4.561	4.646	180,176,839	4.6003	2.30%
2016-04-18	0	9.570	9.560	9.570	9.160	9.580	116,063,394	1,084,674,897	9.3455	4.537	4.532	4.537	4.343	4.542	244,803,771	4.4308	-1.64%
2016-04-15	0	9.730	9.720	9.730	9.540	9.750	63,460,704	611,686,742	9.6388	4.613	4.608	4.613	4.523	4.623	133,852,881	4.5698	0.62%
2016-04-14	0	9.670	9.660	9.680	9.460	9.780	69,397,297	667,738,871	9.6220	4.585	4.580	4.589	4.485	4.637	146,374,489	4.5619	-0.51%
2016-04-13	0	9.720	9.720	9.740	9.350	9.750	171,727,394	1,648,884,930	9.6018	4.608	4.608	4.618	4.433	4.623	362,211,651	4.5523	6.23%
2016-04-12	0	9.150	9.150	9.160	9.080	9.170	36,684,704	334,873,198	9.1284	4.338	4.338	4.343	4.305	4.348	77,376,282	4.3279	0.55%
2016-04-11	0	9.100	9.090	9.110	9.000	9.200	77,988,356	711,021,332	9.1170	4.314	4.310	4.319	4.267	4.362	164,494,962	4.3225	1.68%
2016-04-08	0	8.950	8.930	8.950	8.680	8.980	45,995,050	407,093,365	8.8508	4.243	4.234	4.243	4.115	4.257	97,013,893	4.1962	1.94%
2016-04-07	0	8.780	8.800	8.810	8.730	8.930	57,045,533	500,044,374	8.7657	4.163	4.172	4.177	4.139	4.234	120,321,844	4.1559	2.21%
2016-04-06	0	8.590	8.580	8.600	8.510	8.690	55,955,357	480,254,210	8.5828	4.073	4.068	4.077	4.035	4.120	118,022,418	4.0692	0.00%
2016-04-05	0	8.590	8.590	8.600	8.460	8.650	97,117,861	829,798,071	8.5442	4.073	4.073	4.077	4.011	4.101	204,843,386	4.0509	-3.16%
2016-04-01	0	8.870	8.870	8.890	8.840	9.130	74,259,060	663,907,862	8.9404	4.205	4.205	4.215	4.191	4.329	156,629,039	4.2387	-3.17%
2016-03-31	0	9.160	9.160	9.180	8.990	9.180	73,231,732	665,232,218	9.0839	4.343	4.343	4.352	4.262	4.352	154,462,174	4.3068	0.99%
2016-03-30	0	9.070	9.070	9.080	8.910	9.100	85,399,559	771,147,060	9.0299	4.300	4.300	4.305	4.224	4.314	180,126,854	4.2811	0.89%
2016-03-29	0	8.990	9.000	9.010	8.850	9.090	48,644,283	435,951,404	8.9620	4.262	4.267	4.272	4.196	4.310	102,601,720	4.2490	0.33%
2016-03-24	0	8.960	8.960	8.970	8.820	9.050	75,598,481	674,155,686	8.9176	4.248	4.248	4.253	4.182	4.291	159,454,179	4.2279	-2.29%
2016-03-23	0	9.170	9.170	9.190	8.940	9.190	53,910,761	488,701,332	9.0650	4.348	4.348	4.357	4.239	4.357	113,709,906	4.2978	1.44%
2016-03-22	0	9.040	9.040	9.060	8.910	9.090	49,340,148	443,735,317	8.9934	4.286	4.286	4.295	4.224	4.310	104,069,456	4.2638	0.78%
2016-03-21	0	8.970	8.980	8.990	8.890	9.150	65,596,804	589,696,533	8.9897	4.253	4.257	4.262	4.215	4.338	138,358,396	4.2621	-1.21%
2016-03-18	0	9.080	9.110	9.120	8.990	9.290	100,090,560	914,457,207	9.1363	4.305	4.319	4.324	4.262	4.404	211,113,476	4.3316	-0.66%
2016-03-17	0	9.140	9.140	9.150	9.050	9.240	75,720,724	690,997,516	9.1256	4.333	4.333	4.338	4.291	4.381	159,712,017	4.3265	5.06%
2016-03-16	0	8.700	8.690	8.700	8.660	8.980	94,384,727	828,568,101	8.7786	4.125	4.120	4.125	4.106	4.257	199,078,592	4.1620	-1.36%
2016-03-15	0	8.820	8.820	8.830	8.780	9.000	89,779,565	794,854,792	8.8534	4.182	4.182	4.186	4.163	4.267	189,365,271	4.1975	-2.86%
2016-03-14	0	9.080	9.070	9.090	9.040	9.380	70,851,309	647,724,818	9.1420	4.305	4.300	4.310	4.286	4.447	149,441,327	4.3343	-1.09%
2016-03-11	0	9.180	9.150	9.170	8.920	9.230	72,075,220	656,311,555	9.1059	4.352	4.338	4.348	4.229	4.376	152,022,830	4.3172	0.77%
2016-03-10	0	9.110	9.110	9.120	9.100	9.350	70,656,577	650,309,264	9.2038	4.319	4.319	4.324	4.314	4.433	149,030,593	4.3636	0.89%
2016-03-09	0	9.030	9.010	9.030	8.900	9.040	109,751,094	985,967,087	8.9837	4.281	4.272	4.281	4.220	4.286	231,489,712	4.2592	-2.48%
2016-03-08	0	9.260	9.250	9.260	9.070	9.370	91,073,348	840,720,033	9.2312	4.390	4.385	4.390	4.300	4.442	192,094,150	4.3766	0.22%
2016-03-07	0	9.240	9.220	9.240	9.170	9.420	135,608,729	1,258,405,717	9.2797	4.381	4.371	4.381	4.348	4.466	286,029,273	4.3996	1.54%
2016-03-04	0	9.100	9.100	9.110	8.690	9.120	132,161,713	1,185,596,762	8.9708	4.314	4.314	4.319	4.120	4.324	278,758,742	4.2531	3.88%
2016-03-03	0	8.760	8.750	8.760	8.530	8.770	102,556,824	890,672,700	8.6847	4.153	4.148	4.153	4.044	4.158	216,315,381	4.1175	2.82%
2016-03-02	0	8.520	8.520	8.530	8.480	8.650	98,506,023	844,140,477	8.5694	4.039	4.039	4.044	4.020	4.101	207,771,331	4.0628	2.77%
2016-03-01	0	8.290	8.280	8.290	8.030	8.300	61,435,945	502,994,441	8.1873	3.930	3.926	3.930	3.807	3.935	129,582,209	3.8817	4.15%
2016-02-29	0	7.960	7.940	7.950	7.940	8.170	53,144,151	426,029,268	8.0165	3.774	3.764	3.769	3.764	3.873	112,092,953	3.8007	-2.81%
2016-02-26	0	8.190	8.190	8.200	7.980	8.240	59,022,937	479,286,604	8.1203	3.883	3.883	3.888	3.783	3.907	124,492,633	3.8499	4.87%
2016-02-25	0	7.810	7.800	7.810	7.790	8.130	56,700,854	448,611,514	7.9119	3.703	3.698	3.703	3.693	3.854	119,594,839	3.7511	-2.13%
2016-02-24	0	7.980	7.970	7.980	7.960	8.100	53,300,615	427,247,978	8.0158	3.783	3.779	3.783	3.774	3.840	112,422,971	3.8004	-3.04%
2016-02-23	0	8.230	8.210	8.230	8.150	8.340	72,771,218	599,255,566	8.2348	3.902	3.892	3.902	3.864	3.954	153,490,846	3.9042	1.60%
2016-02-22	0	8.100	8.100	8.110	8.060	8.200	32,159,396	260,987,528	8.1154	3.840	3.840	3.845	3.821	3.888	67,831,391	3.8476	0.00%
2016-02-19	0	8.100	8.110	8.120	8.010	8.180	70,799,820	572,520,920	8.0865	3.840	3.845	3.850	3.798	3.878	149,332,725	3.8339	-1.34%
2016-02-18	0	8.210	8.200	8.210	8.160	8.350	93,823,958	771,607,144	8.2240	3.892	3.888	3.892	3.869	3.959	197,895,804	3.8991	5.39%
2016-02-17	0	7.790	7.770	7.780	7.770	8.080	100,237,851	789,652,224	7.8778	3.693	3.684	3.689	3.684	3.831	211,424,146	3.7349	-3.95%
2016-02-16	0	8.110	8.110	8.120	8.080	8.300	120,970,367	990,070,091	8.1844	3.845	3.845	3.850	3.831	3.935	255,153,679	3.8803	1.88%
2016-02-15	0	7.960	7.950	7.960	7.630	8.040	108,436,996	854,219,236	7.8776	3.774	3.769	3.774	3.617	3.812	228,717,984	3.7348	6.42%
2016-02-12	0	7.480	7.480	7.500	7.390	7.770	101,977,552	772,286,540	7.5731	3.546	3.546	3.556	3.504	3.684	215,093,566	3.5905	0.40%
2016-02-11	0	7.450	7.440	7.450	7.230	7.470	102,020,057	752,479,247	7.3758	3.532	3.527	3.532	3.428	3.542	215,183,218	3.4969	-5.34%
2016-02-05	0	7.870	7.870	7.890	7.650	7.890	97,003,165	755,332,814	7.7867	3.731	3.731	3.741	3.627	3.741	204,601,466	3.6917	2.21%
2016-02-04	0	7.700	7.690	7.710	7.550	7.780	76,641,097	588,246,311	7.6753	3.651	3.646	3.655	3.580	3.689	161,653,291	3.6389	6.21%
2016-02-03	0	7.250	7.250	7.260	6.830	7.280	118,140,613	843,433,744	7.1392	3.437	3.437	3.442	3.238	3.452	249,185,092	3.3848	-3.97%
2016-02-02	0	7.550	7.530	7.550	7.340	7.610	59,305,242	444,476,126	7.4947	3.580	3.570	3.580	3.480	3.608	125,088,078	3.5533	-1.05%
2016-02-01	0	7.630	7.600	7.620	7.480	7.860	105,144,705	801,545,243	7.6233	3.617	3.603	3.613	3.546	3.726	221,773,803	3.6142	-3.17%
2016-01-29	0	7.880	7.900	7.910	7.450	7.940	204,583,680	1,580,005,113	7.7230	3.736	3.745	3.750	3.532	3.764	431,512,940	3.6615	9.60%
2016-01-28	0	7.190	7.190	7.210	7.070	7.250	96,376,462	691,103,446	7.1709	3.409	3.409	3.418	3.352	3.437	203,279,609	3.3998	2.57%
2016-01-27	0	7.010	7.010	7.020	6.930	7.100	94,654,393	665,072,433	7.0263	3.323	3.323	3.328	3.286	3.366	199,647,378	3.3312	3.85%
2016-01-26	0	6.750	6.750	6.770	6.710	7.000	139,729,143	948,616,349	6.7890	3.200	3.200	3.210	3.181	3.319	294,720,152	3.2187	-7.15%
2016-01-25	0	7.270	7.260	7.270	7.130	7.370	143,100,218	1,042,251,352	7.2834	3.447	3.442	3.447	3.380	3.494	301,830,506	3.4531	4.76%
2016-01-22	0	6.940	6.950	6.960	6.700	6.980	139,263,630	950,795,152	6.8273	3.290	3.295	3.300	3.177	3.309	293,738,280	3.2369	8.10%
2016-01-21	0	6.420	6.430	6.440	6.410	6.780	176,166,260	1,158,152,961	6.5742	3.044	3.049	3.053	3.039	3.214	371,574,217	3.1169	-2.43%
2016-01-20	0	6.580	6.570	6.590	6.550	6.880	106,904,502	710,964,699	6.6505	3.120	3.115	3.124	3.105	3.262	225,485,610	3.1530	-6.13%
2016-01-19	0	7.010	7.010	7.020	6.650	7.030	81,812,918	560,854,934	6.8553	3.323	3.323	3.328	3.153	3.333	172,561,823	3.2502	4.01%
2016-01-18	0	6.740	6.730	6.750	6.700	6.980	103,722,318	705,726,712	6.8040	3.195	3.191	3.200	3.177	3.309	218,773,669	3.2258	-4.53%
2016-01-15	0	7.060	7.030	7.060	7.020	7.440	71,326,567	510,522,357	7.1575	3.347	3.333	3.347	3.328	3.527	150,443,753	3.3934	-3.02%
2016-01-14	0	7.280	7.290	7.300	6.920	7.320	84,423,958	603,317,066	7.1463	3.452	3.456	3.461	3.281	3.470	178,069,093	3.3881	0.14%
2016-01-13	0	7.270	7.270	7.280	7.150	7.470	56,838,525	417,060,710	7.3376	3.447	3.447	3.452	3.390	3.542	119,885,218	3.4788	2.83%
2016-01-12	0	7.070	7.060	7.070	7.050	7.330	57,571,941	412,749,717	7.1693	3.352	3.347	3.352	3.342	3.475	121,432,157	3.3990	-3.28%
2016-01-11	0	7.310	7.290	7.300	7.300	7.520	67,398,997	496,031,679	7.3596	3.466	3.456	3.461	3.461	3.565	142,159,625	3.4893	-4.19%
2016-01-08	0	7.630	7.640	7.650	7.560	7.750	60,606,432	463,348,314	7.6452	3.617	3.622	3.627	3.584	3.674	127,832,580	3.6246	1.06%
2016-01-07	0	7.550	7.530	7.560	7.530	7.900	120,368,741	917,897,031	7.6257	3.580	3.570	3.584	3.570	3.745	253,884,715	3.6154	-5.86%
2016-01-06	0	8.020	8.000	8.010	7.920	8.040	49,636,425	396,653,560	7.9912	3.802	3.793	3.798	3.755	3.812	104,694,371	3.7887	-0.12%
2016-01-05	0	8.030	8.030	8.040	7.920	8.150	50,695,895	408,190,393	8.0517	3.807	3.807	3.812	3.755	3.864	106,929,031	3.8174	0.25%
2016-01-04	0	8.010	8.000	8.010	7.950	8.200	52,218,965	419,985,541	8.0428	3.798	3.793	3.798	3.769	3.888	110,141,528	3.8131	-0.74%
2015-12-31	0	8.070	8.060	8.080	8.010	8.170	24,776,865	199,547,188	8.0538	3.826	3.821	3.831	3.798	3.873	52,259,974	3.8184	-1.59%
2015-12-30	0	8.200	8.180	8.210	8.180	8.360	24,352,342	200,579,693	8.2366	3.888	3.878	3.892	3.878	3.964	51,364,560	3.9050	-0.97%
2015-12-29	0	8.280	8.270	8.290	8.170	8.310	18,380,318	151,727,410	8.2549	3.926	3.921	3.930	3.873	3.940	38,768,220	3.9137	-0.12%
2015-12-28	0	8.290	8.270	8.320	8.210	8.400	35,951,882	297,836,431	8.2843	3.930	3.921	3.945	3.892	3.983	75,830,596	3.9277	-1.43%
2015-12-24	0	8.410	8.390	8.400	8.390	8.580	54,712,925	462,731,460	8.4574	3.987	3.978	3.983	3.978	4.068	115,401,850	4.0097	3.06%
2015-12-23	0	8.160	8.160	8.170	7.880	8.180	44,403,483	359,530,234	8.0969	3.869	3.869	3.873	3.736	3.878	93,656,921	3.8388	3.95%
2015-12-22	0	7.850	7.840	7.860	7.800	7.910	43,411,749	340,477,347	7.8430	3.722	3.717	3.726	3.698	3.750	91,565,131	3.7184	-0.13%
2015-12-21	0	7.860	7.860	7.870	7.780	8.000	46,946,905	371,564,945	7.9146	3.726	3.726	3.731	3.689	3.793	99,021,569	3.7524	0.13%
2015-12-18	0	7.850	7.840	7.890	7.750	7.900	69,904,033	548,582,456	7.8477	3.722	3.717	3.741	3.674	3.745	147,443,309	3.7206	-1.75%
2015-12-17	0	7.990	7.990	8.000	7.890	8.100	87,080,425	694,579,171	7.9763	3.788	3.788	3.793	3.741	3.840	183,672,178	3.7816	-2.20%
2015-12-16	0	8.170	8.170	8.180	8.050	8.260	68,769,013	562,860,532	8.1848	3.873	3.873	3.878	3.817	3.916	145,049,297	3.8805	3.42%
2015-12-15	0	7.900	7.900	7.910	7.800	8.070	62,152,770	495,764,925	7.9766	3.745	3.745	3.750	3.698	3.826	131,094,154	3.7817	1.02%
2015-12-14	0	7.820	7.810	7.830	7.660	7.870	80,016,319	622,309,763	7.7773	3.708	3.703	3.712	3.632	3.731	168,772,392	3.6873	-1.51%
2015-12-11	0	7.940	7.920	7.930	7.920	8.130	89,828,440	717,750,593	7.9902	3.764	3.755	3.760	3.755	3.854	189,468,359	3.7882	-2.82%
2015-12-10	0	8.170	8.160	8.170	8.120	8.310	94,904,078	778,800,263	8.2062	3.873	3.869	3.873	3.850	3.940	200,174,020	3.8906	-2.97%
2015-12-09	0	8.420	8.390	8.420	8.270	8.460	97,014,498	815,098,087	8.4018	3.992	3.978	3.992	3.921	4.011	204,625,370	3.9834	1.45%
2015-12-08	0	8.300	8.300	8.310	8.210	8.380	140,025,703	1,158,818,032	8.2758	3.935	3.935	3.940	3.892	3.973	295,345,664	3.9236	-3.49%
2015-12-07	0	8.600	8.590	8.600	8.570	8.950	120,985,063	1,054,347,113	8.7147	4.077	4.073	4.077	4.063	4.243	255,184,676	4.1317	-4.87%
2015-12-04	0	9.040	9.000	9.020	8.740	9.090	131,902,303	1,185,152,634	8.9851	4.286	4.267	4.276	4.144	4.310	278,211,588	4.2599	1.35%
2015-12-03	0	8.920	8.920	8.930	8.470	8.940	84,495,074	737,619,864	8.7297	4.229	4.229	4.234	4.016	4.239	178,219,092	4.1388	0.79%
2015-12-02	0	8.850	8.840	8.860	8.750	8.870	69,579,449	614,614,000	8.8333	4.196	4.191	4.201	4.148	4.205	146,758,689	4.1879	0.23%
2015-12-01	0	8.830	8.800	8.830	8.610	8.850	82,985,158	726,710,778	8.7571	4.186	4.172	4.186	4.082	4.196	175,034,340	4.1518	2.91%
2015-11-30	0	8.580	8.540	8.580	8.360	8.780	130,693,750	1,121,375,989	8.5802	4.068	4.049	4.068	3.964	4.163	275,662,478	4.0679	0.82%
2015-11-27	0	8.510	8.500	8.520	8.500	8.810	77,618,967	670,839,679	8.6427	4.035	4.030	4.039	4.030	4.177	163,715,838	4.0976	-2.74%
2015-11-26	0	8.750	8.730	8.750	8.730	8.900	52,211,059	459,739,112	8.8054	4.148	4.139	4.148	4.139	4.220	110,124,852	4.1747	-0.68%
2015-11-25	0	8.810	8.810	8.830	8.550	8.870	115,040,812	1,011,617,738	8.7936	4.177	4.177	4.186	4.054	4.205	242,646,916	4.1691	3.28%
2015-11-24	0	8.530	8.520	8.530	8.380	8.590	61,447,187	522,344,926	8.5007	4.044	4.039	4.044	3.973	4.073	129,605,921	4.0303	0.47%
2015-11-23	0	8.490	8.480	8.490	8.320	8.590	60,304,779	511,428,078	8.4807	4.025	4.020	4.025	3.945	4.073	127,196,326	4.0208	-0.70%
2015-11-20	0	8.550	8.540	8.560	8.300	8.590	50,244,378	424,011,515	8.4390	4.054	4.049	4.058	3.935	4.073	105,976,680	4.0010	2.64%
2015-11-19	0	8.330	8.320	8.330	8.130	8.370	63,828,626	528,896,072	8.2862	3.949	3.945	3.949	3.854	3.968	134,628,911	3.9285	2.46%
2015-11-18	0	8.130	8.120	8.140	8.080	8.380	77,647,614	632,852,768	8.1503	3.854	3.850	3.859	3.831	3.973	163,776,261	3.8641	-2.75%
2015-11-17	0	8.360	8.350	8.360	8.330	8.480	54,959,646	461,423,046	8.3957	3.964	3.959	3.964	3.949	4.020	115,922,240	3.9805	3.21%
2015-11-16	0	8.100	8.110	8.120	8.050	8.190	59,528,976	483,861,503	8.1282	3.840	3.845	3.850	3.817	3.883	125,559,983	3.8536	-2.64%
2015-11-13	0	8.320	8.310	8.320	8.300	8.410	79,767,683	665,386,502	8.3416	3.945	3.940	3.945	3.935	3.987	168,247,963	3.9548	-4.15%
2015-11-12	0	8.680	8.680	8.700	8.360	8.730	58,188,171	498,443,725	8.5661	4.115	4.115	4.125	3.964	4.139	122,731,924	4.0612	2.97%
2015-11-11	0	8.430	8.420	8.430	8.420	8.590	63,610,478	540,228,437	8.4928	3.997	3.992	3.997	3.992	4.073	134,168,788	4.0265	-1.98%
2015-11-10	0	8.600	8.600	8.610	8.570	8.750	62,667,353	540,178,170	8.6198	4.077	4.077	4.082	4.063	4.148	132,179,525	4.0867	-1.83%
2015-11-09	0	8.760	8.750	8.760	8.730	8.990	48,590,976	427,795,919	8.8040	4.153	4.148	4.153	4.139	4.262	102,489,284	4.1741	-2.45%
2015-11-06	0	8.980	8.970	8.990	8.950	9.200	61,435,510	553,387,597	9.0076	4.257	4.253	4.262	4.243	4.362	129,581,292	4.2706	-2.39%
2015-11-05	0	9.200	9.190	9.220	9.070	9.230	66,531,401	609,931,095	9.1676	4.362	4.357	4.371	4.300	4.376	140,329,671	4.3464	-0.54%
2015-11-04	0	9.250	9.250	9.260	9.050	9.350	123,230,934	1,137,502,821	9.2307	4.385	4.385	4.390	4.291	4.433	259,921,723	4.3763	5.35%
2015-11-03	0	8.780	8.770	8.780	8.700	8.850	44,932,121	393,949,074	8.7676	4.163	4.158	4.163	4.125	4.196	94,771,937	4.1568	1.97%
2015-11-02	0	8.610	8.610	8.620	8.580	8.770	35,075,311	303,368,488	8.6491	4.082	4.082	4.087	4.068	4.158	73,981,710	4.1006	-0.92%
2015-10-30	0	8.690	8.660	8.670	8.660	8.860	77,900,392	679,418,461	8.7216	4.120	4.106	4.111	4.106	4.201	164,309,427	4.1350	-1.92%
2015-10-29	0	8.860	8.850	8.860	8.760	8.980	124,914,436	1,111,198,980	8.8957	4.201	4.196	4.201	4.153	4.257	263,472,607	4.2175	3.38%
2015-10-28	0	8.570	8.560	8.590	8.560	8.660	57,345,651	493,779,818	8.6106	4.063	4.058	4.073	4.058	4.106	120,954,860	4.0823	-1.95%
2015-10-27	0	8.740	8.710	8.740	8.680	8.800	63,683,114	556,156,398	8.7332	4.144	4.129	4.144	4.115	4.172	134,321,993	4.1405	-1.47%
2015-10-26	0	8.870	8.860	8.880	8.850	9.070	51,349,971	459,300,004	8.9445	4.205	4.201	4.210	4.196	4.300	108,308,624	4.2407	-0.67%
2015-10-23	0	8.930	8.920	8.940	8.860	9.060	84,670,287	756,795,074	8.9381	4.234	4.229	4.239	4.201	4.295	178,588,656	4.2376	0.45%
2015-10-22	0	8.890	8.880	8.890	8.860	9.100	64,830,285	578,665,335	8.9258	4.215	4.210	4.215	4.201	4.314	136,741,635	4.2318	-2.84%
2015-10-20	0	9.150	9.150	9.170	9.050	9.230	42,661,358	389,273,005	9.1247	4.338	4.338	4.348	4.291	4.376	89,982,388	4.3261	-1.51%
2015-10-19	0	9.290	9.280	9.290	9.150	9.320	31,730,396	292,869,228	9.2299	4.404	4.400	4.404	4.338	4.419	66,926,533	4.3760	0.87%
2015-10-16	0	9.210	9.220	9.260	9.050	9.390	139,463,175	1,280,849,516	9.1841	4.367	4.371	4.390	4.291	4.452	294,159,166	4.3543	-1.18%
2015-10-15	0	9.320	9.310	9.330	9.100	9.350	70,986,570	657,440,207	9.2615	4.419	4.414	4.423	4.314	4.433	149,726,623	4.3909	2.87%
2015-10-14	0	9.060	9.050	9.060	8.900	9.200	54,149,890	491,806,022	9.0823	4.295	4.291	4.295	4.220	4.362	114,214,282	4.3060	-0.77%
2015-10-13	0	9.130	9.110	9.130	8.950	9.230	90,959,690	827,343,535	9.0957	4.329	4.319	4.329	4.243	4.376	191,854,420	4.3124	-3.28%
2015-10-12	0	9.440	9.420	9.440	9.330	9.550	61,486,411	577,985,981	9.4002	4.476	4.466	4.476	4.423	4.528	129,688,653	4.4567	1.83%
2015-10-09	0	9.270	9.280	9.290	9.130	9.600	163,157,335	1,531,950,986	9.3894	4.395	4.400	4.404	4.329	4.551	344,135,472	4.4516	3.58%
2015-10-08	0	8.950	8.960	8.990	8.850	9.420	118,304,379	1,067,062,672	9.0196	4.243	4.248	4.262	4.196	4.466	249,530,512	4.2763	-5.99%
2015-10-07	0	9.520	9.530	9.540	8.640	9.540	216,886,975	1,968,965,317	9.0783	4.514	4.518	4.523	4.096	4.523	457,463,353	4.3041	13.74%
2015-10-06	0	8.370	8.350	8.370	8.330	8.530	177,173,417	1,484,510,461	8.3789	3.968	3.959	3.968	3.949	4.044	373,698,537	3.9725	1.45%
2015-10-05	0	8.250	8.250	8.260	8.140	8.380	77,130,455	638,020,125	8.2720	3.911	3.911	3.916	3.859	3.973	162,685,456	3.9218	0.86%
2015-10-02	0	8.180	8.170	8.180	7.930	8.190	109,146,671	882,428,601	8.0848	3.878	3.873	3.878	3.760	3.883	230,214,848	3.8331	3.15%
2015-09-30	0	7.930	7.920	7.930	7.660	7.950	99,837,501	780,342,945	7.8161	3.760	3.755	3.760	3.632	3.769	210,579,717	3.7057	6.59%
2015-09-29	0	7.440	7.460	7.470	7.410	7.680	103,036,285	771,621,169	7.4888	3.527	3.537	3.542	3.513	3.641	217,326,672	3.5505	-7.69%
2015-09-25	0	8.060	8.040	8.050	7.800	8.100	74,802,051	594,829,617	7.9520	3.821	3.812	3.817	3.698	3.840	157,774,329	3.7701	1.90%
2015-09-24	0	7.910	7.900	7.910	7.900	8.090	46,286,539	368,468,048	7.9606	3.750	3.745	3.750	3.745	3.836	97,628,709	3.7742	-1.74%
2015-09-23	0	8.050	8.030	8.050	8.000	8.330	74,198,914	600,374,370	8.0914	3.817	3.807	3.817	3.793	3.949	156,502,178	3.8362	-4.62%
2015-09-22	0	8.440	8.420	8.440	8.400	8.580	40,124,113	340,146,407	8.4774	4.001	3.992	4.001	3.983	4.068	84,630,768	4.0192	0.72%
2015-09-21	0	8.380	8.370	8.390	8.280	8.430	66,522,913	555,408,158	8.3491	3.973	3.968	3.978	3.926	3.997	140,311,767	3.9584	-3.46%
2015-09-18	0	8.680	8.670	8.680	8.500	8.730	71,448,251	614,799,315	8.6048	4.115	4.111	4.115	4.030	4.139	150,700,412	4.0796	-0.12%
2015-09-17	0	8.690	8.680	8.690	8.630	8.870	72,762,509	637,718,339	8.7644	4.120	4.115	4.120	4.092	4.205	153,472,477	4.1553	0.12%
2015-09-16	0	8.680	8.670	8.680	8.440	8.710	49,163,028	422,072,657	8.5852	4.115	4.111	4.115	4.001	4.129	103,695,870	4.0703	2.00%
2015-09-15	0	8.510	8.480	8.500	8.480	8.750	59,021,804	507,790,112	8.6034	4.035	4.020	4.030	4.020	4.148	124,490,244	4.0790	-0.82%
2015-09-14	0	8.580	8.570	8.580	8.520	8.730	41,586,159	357,737,385	8.6023	4.068	4.063	4.068	4.039	4.139	87,714,551	4.0784	0.12%
2015-09-11	0	8.570	8.540	8.550	8.540	8.920	60,414,755	526,859,160	8.7207	4.063	4.049	4.054	4.049	4.229	127,428,290	4.1346	-2.61%
2015-09-10	0	8.800	8.800	8.810	8.630	8.900	92,296,316	806,637,422	8.7396	4.172	4.172	4.177	4.092	4.220	194,673,664	4.1435	-4.03%
2015-09-09	0	9.420	9.420	9.430	9.060	9.450	79,661,384	741,417,578	9.3071	4.348	4.348	4.352	4.181	4.361	172,604,555	4.2955	4.43%
2015-09-08	0	9.020	9.020	9.040	8.540	9.080	55,979,915	495,346,128	8.8486	4.163	4.163	4.172	3.941	4.191	121,293,252	4.0839	3.92%
2015-09-07	0	8.680	8.680	8.690	8.670	8.940	54,165,486	475,697,674	8.7823	4.006	4.006	4.011	4.001	4.126	117,361,877	4.0533	-1.36%
2015-09-04	0	8.800	8.800	8.830	8.700	9.060	67,960,014	601,296,834	8.8478	4.061	4.061	4.075	4.015	4.181	147,250,868	4.0835	-0.45%
2015-09-02	0	8.840	8.830	8.840	8.620	9.090	95,323,062	843,635,618	8.8503	4.080	4.075	4.080	3.978	4.195	206,539,151	4.0846	-4.12%
2015-09-01	0	9.220	9.220	9.240	9.190	9.780	83,832,247	796,087,087	9.4962	4.255	4.255	4.264	4.241	4.514	181,641,680	4.3827	-4.06%
2015-08-31	0	9.610	9.600	9.680	9.250	9.770	113,126,566	1,073,577,574	9.4901	4.435	4.431	4.468	4.269	4.509	245,114,503	4.3799	4.00%
2015-08-28	0	9.240	9.210	9.230	9.210	10.38	135,341,999	1,300,492,546	9.6089	4.264	4.251	4.260	4.251	4.791	293,249,304	4.4348	0.22%
2015-08-27	0	9.220	9.210	9.230	8.510	9.340	230,547,500	2,084,266,205	9.0405	4.255	4.251	4.260	3.928	4.311	499,533,733	4.1724	14.39%
2015-08-26	0	8.060	8.020	8.090	7.830	8.340	90,983,455	742,131,386	8.1568	3.720	3.701	3.734	3.614	3.849	197,136,403	3.7646	1.90%
2015-08-25	0	7.910	7.910	7.930	7.600	8.180	114,433,945	901,339,042	7.8765	3.651	3.651	3.660	3.508	3.775	247,947,238	3.6352	-2.35%
2015-08-24	0	8.100	8.100	8.120	8.070	8.490	88,591,017	729,094,351	8.2299	3.738	3.738	3.748	3.725	3.918	191,952,641	3.7983	-8.16%
2015-08-21	0	8.820	8.820	8.850	8.760	9.020	92,592,991	824,721,060	8.9069	4.071	4.071	4.084	4.043	4.163	200,623,830	4.1108	-3.18%
2015-08-20	0	9.110	9.110	9.140	9.060	9.420	82,272,981	759,897,202	9.2363	4.204	4.204	4.218	4.181	4.348	178,263,175	4.2628	-3.19%
2015-08-19	0	9.410	9.440	9.450	9.400	9.620	61,103,994	580,140,285	9.4943	4.343	4.357	4.361	4.338	4.440	132,395,737	4.3819	-0.63%
2015-08-18	0	9.470	9.450	9.470	9.450	9.790	35,570,226	340,630,831	9.5763	4.371	4.361	4.371	4.361	4.518	77,071,006	4.4197	-1.76%
2015-08-17	0	9.640	9.630	9.640	9.520	9.800	39,419,623	379,554,505	9.6286	4.449	4.444	4.449	4.394	4.523	85,411,603	4.4438	-2.23%
2015-08-14	0	9.860	9.830	9.860	9.740	10.04	54,512,791	535,293,055	9.8196	4.551	4.537	4.551	4.495	4.634	118,114,393	4.5320	-1.60%
2015-08-13	0	10.02	10.02	10.06	9.960	10.16	61,889,989	621,748,426	10.046	4.624	4.624	4.643	4.597	4.689	134,098,775	4.6365	1.42%
2015-08-12	0	9.880	9.860	9.890	9.720	9.990	62,647,130	617,120,800	9.8507	4.560	4.551	4.564	4.486	4.611	135,739,293	4.5464	-0.50%
2015-08-11	0	9.930	9.910	9.940	9.700	10.06	91,103,161	905,073,717	9.9346	4.583	4.574	4.588	4.477	4.643	197,395,774	4.5851	4.09%
2015-08-10	0	9.540	9.510	9.530	9.370	9.580	43,093,992	408,907,244	9.4887	4.403	4.389	4.398	4.324	4.421	93,372,961	4.3793	-0.93%
2015-08-07	0	9.630	9.610	9.640	9.560	9.750	47,721,511	459,999,793	9.6393	4.444	4.435	4.449	4.412	4.500	103,399,536	4.4488	0.84%
2015-08-06	0	9.550	9.540	9.560	9.480	9.710	60,600,985	579,924,170	9.5696	4.408	4.403	4.412	4.375	4.481	131,305,854	4.4166	-1.44%
2015-08-05	0	9.690	9.680	9.690	9.450	9.730	52,987,759	509,652,472	9.6183	4.472	4.468	4.472	4.361	4.491	114,810,063	4.4391	2.76%
2015-08-04	0	9.430	9.430	9.440	9.360	9.470	44,730,028	420,990,259	9.4118	4.352	4.352	4.357	4.320	4.371	96,917,806	4.3438	-0.42%
2015-08-03	0	9.470	9.450	9.480	9.390	9.560	44,985,440	425,280,183	9.4537	4.371	4.361	4.375	4.334	4.412	97,471,214	4.3631	-1.46%
2015-07-31	0	9.610	9.590	9.620	9.520	9.800	50,945,484	489,153,851	9.6015	4.435	4.426	4.440	4.394	4.523	110,385,009	4.4313	-1.13%
2015-07-30	0	9.720	9.710	9.720	9.660	9.850	55,258,031	538,938,622	9.7531	4.486	4.481	4.486	4.458	4.546	119,729,125	4.5013	0.62%
2015-07-29	0	9.660	9.650	9.670	9.570	9.840	69,312,982	669,730,604	9.6624	4.458	4.454	4.463	4.417	4.541	150,182,382	4.4594	0.42%
2015-07-28	0	9.620	9.600	9.630	9.380	9.810	81,269,376	784,436,670	9.6523	4.440	4.431	4.444	4.329	4.528	176,088,636	4.4548	2.67%
2015-07-27	0	9.370	9.360	9.390	9.360	9.760	85,210,853	810,258,571	9.5089	4.324	4.320	4.334	4.320	4.504	184,628,745	4.3886	-4.39%
2015-07-24	0	9.800	9.800	9.830	9.780	9.880	57,482,719	564,335,126	9.8175	4.523	4.523	4.537	4.514	4.560	124,549,419	4.5310	-1.11%
2015-07-23	0	9.910	9.890	9.920	9.830	9.950	47,099,730	466,363,682	9.9016	4.574	4.564	4.578	4.537	4.592	102,052,306	4.5698	-0.40%
2015-07-22	0	9.950	9.960	9.980	9.910	10.04	54,042,572	538,372,408	9.9620	4.592	4.597	4.606	4.574	4.634	117,095,556	4.5977	-0.40%
2015-07-21	0	9.990	9.980	10.00	9.950	10.10	54,961,395	549,463,795	9.9973	4.611	4.606	4.615	4.592	4.661	119,086,396	4.6140	-0.70%
2015-07-20	0	10.06	10.06	10.08	10.04	10.24	32,132,215	324,818,251	10.109	4.643	4.643	4.652	4.634	4.726	69,621,771	4.6655	-0.98%
2015-07-17	0	10.16	10.14	10.18	10.06	10.28	42,033,734	427,586,936	10.172	4.689	4.680	4.698	4.643	4.744	91,075,670	4.6949	0.40%
2015-07-16	0	10.12	10.10	10.12	10.00	10.16	34,417,750	346,770,035	10.075	4.671	4.661	4.671	4.615	4.689	74,573,904	4.6500	0.20%
2015-07-15	0	10.10	10.08	10.14	10.00	10.14	55,608,636	559,365,637	10.059	4.661	4.652	4.680	4.615	4.680	120,488,791	4.6425	0.40%
2015-07-14	0	10.06	10.06	10.08	10.00	10.38	70,738,481	715,797,830	10.119	4.643	4.643	4.652	4.615	4.791	153,271,050	4.6701	-1.76%
2015-07-13	0	10.24	10.22	10.28	9.960	10.30	81,975,139	828,222,531	10.103	4.726	4.717	4.744	4.597	4.754	177,617,832	4.6629	0.99%
2015-07-10	0	10.14	10.16	10.18	9.960	10.34	98,575,656	1,002,509,224	10.170	4.680	4.689	4.698	4.597	4.772	213,586,638	4.6937	1.81%
2015-07-09	0	9.960	9.950	9.970	9.690	10.06	108,408,588	1,074,813,349	9.9145	4.597	4.592	4.601	4.472	4.643	234,891,928	4.5758	3.32%
2015-07-08	0	9.640	9.630	9.650	9.410	10.40	184,831,483	1,828,177,141	9.8910	4.449	4.444	4.454	4.343	4.800	400,479,557	4.5650	-8.37%
2015-07-07	0	10.52	10.50	10.54	10.50	10.76	83,686,431	884,173,601	10.565	4.855	4.846	4.864	4.846	4.966	181,325,737	4.8762	-2.05%
2015-07-06	0	10.74	10.76	10.78	10.70	11.14	84,387,318	915,889,239	10.853	4.957	4.966	4.975	4.938	5.141	182,844,368	5.0091	-2.54%
2015-07-03	0	11.02	11.00	11.02	10.96	11.14	62,193,339	688,297,656	11.067	5.086	5.077	5.086	5.058	5.141	134,756,052	5.1077	0.73%
2015-07-02	0	10.94	10.90	10.94	10.88	11.08	79,735,796	875,950,794	10.986	5.049	5.031	5.049	5.021	5.114	172,765,785	5.0702	-0.55%
2015-06-30	0	11.00	10.98	11.04	10.86	11.14	76,441,284	840,350,546	10.993	5.077	5.068	5.095	5.012	5.141	165,627,474	5.0737	0.55%
2015-06-29	0	10.94	10.94	10.96	10.84	11.12	74,239,559	813,864,726	10.963	5.049	5.049	5.058	5.003	5.132	160,856,934	5.0596	-1.62%
2015-06-26	0	11.12	11.12	11.16	11.02	11.22	70,455,427	783,350,901	11.118	5.132	5.132	5.151	5.086	5.178	152,657,749	5.1314	-1.94%
2015-06-25	0	11.34	11.36	11.38	11.32	11.56	75,008,732	857,553,680	11.433	5.234	5.243	5.252	5.224	5.335	162,523,523	5.2765	-1.05%
2015-06-24	0	11.46	11.42	11.46	11.30	11.52	64,783,131	741,897,509	11.452	5.289	5.271	5.289	5.215	5.317	140,367,427	5.2854	2.14%
2015-06-23	0	11.22	11.20	11.24	11.06	11.36	70,317,452	790,325,185	11.239	5.178	5.169	5.188	5.104	5.243	152,358,795	5.1873	1.26%
2015-06-22	0	11.08	11.06	11.10	11.00	11.16	55,395,058	613,970,908	11.083	5.114	5.104	5.123	5.077	5.151	120,026,026	5.1153	0.54%
2015-06-19	0	11.02	11.00	11.08	11.00	11.22	68,492,156	759,600,346	11.090	5.086	5.077	5.114	5.077	5.178	148,403,875	5.1185	0.36%
2015-06-18	0	10.98	10.98	11.00	10.96	11.22	90,111,967	995,907,034	11.052	5.068	5.068	5.077	5.058	5.178	195,248,126	5.1007	-1.44%
2015-06-17	0	11.14	11.10	11.14	11.10	11.36	85,303,162	953,025,576	11.172	5.141	5.123	5.141	5.123	5.243	184,828,753	5.1563	-1.07%
2015-06-16	0	11.26	11.24	11.28	11.22	11.64	88,517,227	1,007,172,981	11.378	5.197	5.188	5.206	5.178	5.372	191,792,758	5.2514	-2.60%
2015-06-15	0	11.56	11.54	11.56	11.48	11.70	29,970,949	346,712,360	11.568	5.335	5.326	5.335	5.298	5.400	64,938,896	5.3391	-1.37%
2015-06-12	0	11.72	11.70	11.74	11.58	11.90	69,340,989	811,646,686	11.705	5.409	5.400	5.418	5.344	5.492	150,243,065	5.4022	0.34%
2015-06-11	0	11.68	11.64	11.68	11.62	11.82	65,327,430	765,171,125	11.713	5.391	5.372	5.391	5.363	5.455	141,546,774	5.4058	0.86%
2015-06-10	0	11.58	11.58	11.62	11.56	11.88	62,910,287	737,730,627	11.727	5.344	5.344	5.363	5.335	5.483	136,309,483	5.4122	-1.19%
2015-06-09	0	11.72	11.76	11.78	11.64	11.82	45,358,927	531,947,797	11.728	5.409	5.428	5.437	5.372	5.455	98,280,459	5.4125	-0.34%
2015-06-08	0	11.76	11.74	11.80	11.60	11.80	37,595,000	441,111,496	11.733	5.428	5.418	5.446	5.354	5.446	81,458,141	5.4152	0.34%
2015-06-05	0	11.72	11.70	11.72	11.70	12.04	56,832,187	670,466,507	11.797	5.409	5.400	5.409	5.400	5.557	123,139,893	5.4448	-1.68%
2015-06-04	0	11.92	11.90	11.94	11.70	12.22	80,689,388	965,691,865	11.968	5.501	5.492	5.511	5.400	5.640	174,831,960	5.5235	-1.49%
2015-06-03	0	12.42	12.40	12.42	12.20	12.64	82,545,922	1,027,027,370	12.442	5.584	5.575	5.584	5.486	5.683	183,584,602	5.5943	1.80%
2015-06-02	0	12.20	12.18	12.20	12.06	12.24	47,922,302	582,814,263	12.162	5.486	5.477	5.486	5.423	5.504	106,580,634	5.4683	0.33%
2015-06-01	0	12.16	12.16	12.18	12.02	12.30	59,665,669	726,454,129	12.175	5.468	5.468	5.477	5.405	5.531	132,698,234	5.4745	0.33%
2015-05-29	0	12.12	12.12	12.16	12.10	12.36	89,434,773	1,089,537,853	12.182	5.450	5.450	5.468	5.441	5.557	198,905,613	5.4777	-2.10%
2015-05-28	0	12.38	12.36	12.38	12.26	12.58	85,528,952	1,060,147,087	12.395	5.566	5.557	5.566	5.513	5.656	190,218,950	5.5733	-2.37%
2015-05-27	0	12.68	12.66	12.70	12.42	12.78	58,119,095	732,771,171	12.608	5.701	5.692	5.710	5.584	5.746	129,258,607	5.6690	-0.47%
2015-05-26	0	12.74	12.70	12.74	12.62	13.06	78,995,413	1,010,834,487	12.796	5.728	5.710	5.728	5.674	5.872	175,688,164	5.7536	0.47%
2015-05-22	0	12.68	12.68	12.70	12.50	12.80	67,452,118	853,990,882	12.661	5.701	5.701	5.710	5.620	5.755	150,015,530	5.6927	1.77%
2015-05-21	0	12.46	12.44	12.46	12.22	12.48	38,169,328	471,845,418	12.362	5.602	5.593	5.602	5.495	5.611	84,889,728	5.5583	0.97%
2015-05-20	0	12.34	12.34	12.36	12.20	12.50	59,996,804	736,296,619	12.272	5.548	5.548	5.557	5.486	5.620	133,434,688	5.5180	-0.48%
2015-05-19	0	12.40	12.42	12.44	12.30	12.52	40,064,772	497,462,123	12.416	5.575	5.584	5.593	5.531	5.629	89,105,252	5.5829	-0.16%
2015-05-18	0	12.42	12.38	12.42	12.26	12.56	50,019,350	618,922,079	12.374	5.584	5.566	5.584	5.513	5.647	111,244,532	5.5636	-1.27%
2015-05-15	0	12.58	12.56	12.58	12.28	12.72	54,250,534	676,530,277	12.470	5.656	5.647	5.656	5.522	5.719	120,654,812	5.6072	0.80%
2015-05-14	0	12.48	12.46	12.48	12.40	12.74	69,901,655	875,698,218	12.528	5.611	5.602	5.611	5.575	5.728	155,463,374	5.6328	-2.35%
2015-05-13	0	12.78	12.78	12.80	12.70	13.00	57,085,668	734,346,372	12.864	5.746	5.746	5.755	5.710	5.845	126,960,235	5.7841	0.31%
2015-05-12	0	12.74	12.70	12.74	12.68	12.84	39,198,235	500,191,198	12.761	5.728	5.710	5.728	5.701	5.773	87,178,048	5.7376	-0.93%
2015-05-11	0	12.86	12.82	12.84	12.74	12.94	53,291,266	685,373,045	12.861	5.782	5.764	5.773	5.728	5.818	118,521,371	5.7827	1.42%
2015-05-08	0	12.68	12.66	12.68	12.54	12.90	93,326,620	1,185,442,980	12.702	5.701	5.692	5.701	5.638	5.800	207,561,197	5.7113	-2.16%
2015-05-07	0	12.96	12.92	12.96	12.86	13.16	66,255,049	863,093,145	13.027	5.827	5.809	5.827	5.782	5.917	147,353,213	5.8573	-1.22%
2015-05-06	0	13.12	13.12	13.16	13.08	13.26	66,093,343	870,781,025	13.175	5.899	5.899	5.917	5.881	5.962	146,993,574	5.9239	0.61%
2015-05-05	0	13.04	13.02	13.04	12.94	13.28	59,320,914	776,773,443	13.094	5.863	5.854	5.863	5.818	5.971	131,931,489	5.8877	-1.06%
2015-05-04	0	13.18	13.20	13.22	13.06	13.32	55,229,584	729,487,219	13.208	5.926	5.935	5.944	5.872	5.989	122,832,248	5.9389	0.30%
2015-04-30	0	13.14	13.06	13.10	13.00	13.28	67,560,018	885,938,239	13.113	5.908	5.872	5.890	5.845	5.971	150,255,503	5.8962	0.61%
2015-04-29	0	13.06	13.04	13.06	12.84	13.22	70,057,945	910,205,181	12.992	5.872	5.863	5.872	5.773	5.944	155,810,967	5.8417	-1.80%
2015-04-28	0	13.30	13.30	13.32	13.16	13.46	96,661,637	1,283,029,277	13.273	5.980	5.980	5.989	5.917	6.052	214,978,375	5.9682	-0.89%
2015-04-27	0	13.42	13.42	13.44	13.02	13.78	143,358,620	1,930,212,619	13.464	6.034	6.034	6.043	5.854	6.196	318,833,863	6.0540	2.29%
2015-04-24	0	13.12	13.10	13.14	12.94	13.18	79,356,630	1,039,556,920	13.100	5.899	5.890	5.908	5.818	5.926	176,491,521	5.8901	1.71%
2015-04-23	0	12.90	12.86	12.88	12.80	13.10	96,299,548	1,247,765,643	12.957	5.800	5.782	5.791	5.755	5.890	214,173,078	5.8260	-0.46%
2015-04-22	0	12.96	12.94	12.96	12.88	13.06	90,750,039	1,177,988,963	12.981	5.827	5.818	5.827	5.791	5.872	201,830,804	5.8365	-1.22%
2015-04-21	0	13.12	13.12	13.14	12.82	13.24	111,139,122	1,445,717,172	13.008	5.899	5.899	5.908	5.764	5.953	247,176,735	5.8489	2.02%
2015-04-20	0	12.86	12.80	12.82	12.66	13.24	131,050,464	1,690,613,031	12.900	5.782	5.755	5.764	5.692	5.953	291,460,156	5.8005	-3.45%
2015-04-17	0	13.32	13.28	13.30	13.04	13.58	147,509,380	1,956,667,455	13.265	5.989	5.971	5.980	5.863	6.106	328,065,278	5.9643	-0.15%
2015-04-16	0	13.34	13.32	13.34	13.08	13.58	239,394,711	3,197,304,329	13.356	5.998	5.989	5.998	5.881	6.106	532,421,005	6.0052	3.41%
2015-04-15	0	12.90	12.90	12.92	12.64	13.00	202,681,404	2,599,806,548	12.827	5.800	5.800	5.809	5.683	5.845	450,769,511	5.7675	3.86%
2015-04-14	0	12.42	12.40	12.42	12.14	12.58	148,083,908	1,837,964,821	12.412	5.584	5.575	5.584	5.459	5.656	329,343,045	5.5807	1.47%
2015-04-13	0	12.24	12.24	12.26	12.02	12.28	99,362,337	1,210,999,983	12.188	5.504	5.504	5.513	5.405	5.522	220,984,812	5.4800	1.16%
2015-04-10	0	12.10	12.08	12.10	11.80	12.28	118,571,149	1,427,257,830	12.037	5.441	5.432	5.441	5.306	5.522	263,705,785	5.4123	1.34%
2015-04-09	0	11.94	11.92	11.94	11.86	12.48	159,686,341	1,927,419,974	12.070	5.369	5.360	5.369	5.333	5.611	355,147,203	5.4271	1.19%
2015-04-08	0	11.80	11.78	11.80	11.54	11.98	193,662,020	2,268,128,878	11.712	5.306	5.297	5.306	5.189	5.387	430,710,131	5.2660	5.55%
2015-04-02	0	11.18	11.16	11.18	11.10	11.20	66,981,879	747,347,205	11.157	5.027	5.018	5.027	4.991	5.036	148,969,704	5.0168	1.27%
2015-04-01	0	11.04	11.06	11.08	10.98	11.08	58,641,509	646,442,096	11.024	4.964	4.973	4.982	4.937	4.982	130,420,472	4.9566	0.73%
2015-03-31	0	10.96	10.94	11.00	10.90	11.14	111,523,466	1,224,815,565	10.983	4.928	4.919	4.946	4.901	5.009	248,031,527	4.9381	1.48%
2015-03-30	0	10.80	10.82	10.84	10.78	10.90	96,710,297	1,048,494,892	10.842	4.856	4.865	4.874	4.847	4.901	215,086,596	4.8748	2.86%
2015-03-27	0	10.50	10.48	10.52	10.44	10.64	49,837,780	525,515,579	10.545	4.721	4.712	4.730	4.694	4.784	110,840,715	4.7412	-0.57%
2015-03-26	0	10.56	10.56	10.58	10.42	10.68	66,840,065	706,548,879	10.571	4.748	4.748	4.757	4.685	4.802	148,654,306	4.7530	1.54%
2015-03-25	0	10.40	10.36	10.40	10.32	10.42	32,313,301	335,398,099	10.380	4.676	4.658	4.676	4.640	4.685	71,865,749	4.6670	0.58%
2015-03-24	0	10.34	10.32	10.36	10.30	10.42	29,250,249	302,526,297	10.343	4.649	4.640	4.658	4.631	4.685	65,053,430	4.6504	-0.77%
2015-03-23	0	10.42	10.42	10.44	10.28	10.48	49,139,944	509,140,959	10.361	4.685	4.685	4.694	4.622	4.712	109,288,707	4.6587	-1.14%
2015-03-20	0	10.54	10.52	10.56	10.32	10.58	46,115,429	483,510,819	10.485	4.739	4.730	4.748	4.640	4.757	102,562,095	4.7143	-0.19%
2015-03-19	0	10.56	10.54	10.58	10.40	10.62	46,974,580	495,614,905	10.551	4.748	4.739	4.757	4.676	4.775	104,472,872	4.7440	1.54%
2015-03-18	0	10.40	10.40	10.42	10.16	10.46	49,116,904	509,486,841	10.373	4.676	4.676	4.685	4.568	4.703	109,237,465	4.6640	1.76%
2015-03-17	0	10.22	10.22	10.24	10.14	10.32	43,940,815	449,049,015	10.219	4.595	4.595	4.604	4.559	4.640	97,725,688	4.5950	-0.58%
2015-03-16	0	10.28	10.26	10.30	10.24	10.36	50,656,102	521,399,164	10.293	4.622	4.613	4.631	4.604	4.658	112,660,688	4.6280	-0.58%
2015-03-13	0	10.34	10.34	10.36	10.30	10.44	43,512,874	450,888,881	10.362	4.649	4.649	4.658	4.631	4.694	96,773,935	4.6592	-0.39%
2015-03-12	0	10.38	10.38	10.42	10.34	10.44	47,482,771	493,553,352	10.394	4.667	4.667	4.685	4.649	4.694	105,603,104	4.6737	0.00%
2015-03-11	0	10.38	10.38	10.40	10.34	10.48	76,576,670	796,199,851	10.397	4.667	4.667	4.676	4.649	4.712	170,308,807	4.6750	-2.08%
2015-03-10	0	10.60	10.60	10.62	10.52	10.76	68,926,477	731,863,153	10.618	4.766	4.766	4.775	4.730	4.838	153,294,549	4.7742	-2.39%
2015-03-09	0	10.86	10.82	10.86	10.80	10.92	39,416,675	427,532,197	10.846	4.883	4.865	4.883	4.856	4.910	87,663,865	4.8769	-0.73%
2015-03-06	0	10.94	10.96	10.98	10.80	10.98	44,022,695	480,453,189	10.914	4.919	4.928	4.937	4.856	4.937	97,907,792	4.9072	0.55%
2015-03-05	0	10.88	10.84	10.86	10.82	10.98	38,853,744	423,123,963	10.890	4.892	4.874	4.883	4.865	4.937	86,411,890	4.8966	-0.73%
2015-03-04	0	10.96	10.94	10.96	10.84	11.12	34,935,307	383,341,662	10.973	4.928	4.919	4.928	4.874	5.000	77,697,169	4.9338	-0.90%
2015-03-03	0	11.06	11.02	11.04	10.96	11.14	62,125,687	686,060,830	11.043	4.973	4.955	4.964	4.928	5.009	138,169,388	4.9654	-1.07%
2015-03-02	0	11.18	11.16	11.20	11.04	11.22	46,334,778	516,290,051	11.143	5.027	5.018	5.036	4.964	5.045	103,049,934	5.0101	0.36%
2015-02-27	0	11.14	11.14	11.16	11.00	11.24	53,928,068	601,026,230	11.145	5.009	5.009	5.018	4.946	5.054	119,937,638	5.0112	-0.18%
2015-02-26	0	11.16	11.16	11.18	10.92	11.18	72,922,494	806,836,805	11.064	5.018	5.018	5.027	4.910	5.027	162,181,810	4.9749	2.39%
2015-02-25	0	10.90	10.92	10.94	10.84	11.04	44,548,847	486,234,078	10.915	4.901	4.910	4.919	4.874	4.964	99,077,970	4.9076	-0.55%
2015-02-24	0	10.96	10.94	10.98	10.84	11.04	55,030,902	602,493,443	10.948	4.928	4.919	4.937	4.874	4.964	122,390,374	4.9227	-0.90%
2015-02-23	0	11.06	11.04	11.06	11.02	11.24	66,825,875	740,728,677	11.084	4.973	4.964	4.973	4.955	5.054	148,622,747	4.9840	-2.81%
2015-02-18	0	11.38	11.36	11.38	11.18	11.44	78,204,507	886,861,314	11.340	5.117	5.108	5.117	5.027	5.144	173,929,165	5.0990	2.71%
2015-02-17	0	11.08	11.06	11.08	10.92	11.10	31,214,577	344,572,415	11.039	4.982	4.973	4.982	4.910	4.991	69,422,154	4.9634	0.18%
2015-02-16	0	11.06	11.06	11.08	11.00	11.10	49,907,537	551,407,977	11.049	4.973	4.973	4.982	4.946	4.991	110,995,857	4.9678	1.10%
2015-02-13	0	10.94	10.92	10.94	10.76	10.96	83,899,093	914,083,780	10.895	4.919	4.910	4.919	4.838	4.928	186,594,095	4.8988	2.05%
2015-02-12	0	10.72	10.70	10.72	10.62	10.76	60,888,811	651,174,847	10.694	4.820	4.811	4.820	4.775	4.838	135,418,539	4.8086	-0.92%
2015-02-11	0	10.82	10.78	10.82	10.76	11.04	68,346,211	742,849,930	10.869	4.865	4.847	4.865	4.838	4.964	152,004,020	4.8870	-1.10%
2015-02-10	0	10.94	10.94	10.96	10.92	11.08	42,727,348	469,763,948	10.994	4.919	4.919	4.928	4.910	4.982	95,026,901	4.9435	0.00%
2015-02-09	0	10.94	10.94	10.96	10.92	11.08	46,085,495	506,309,115	10.986	4.919	4.919	4.928	4.910	4.982	102,495,521	4.9398	-0.36%
2015-02-06	0	10.98	10.96	11.00	10.92	11.02	69,379,087	761,027,646	10.969	4.937	4.928	4.946	4.910	4.955	154,301,167	4.9321	1.10%
2015-02-05	0	10.86	10.86	10.88	10.72	11.12	100,324,376	1,088,050,245	10.845	4.883	4.883	4.892	4.820	5.000	223,124,416	4.8764	-2.16%
2015-02-04	0	11.10	11.08	11.10	11.08	11.28	191,271,966	2,134,505,223	11.160	4.991	4.982	4.991	4.982	5.072	425,394,579	5.0177	4.32%
2015-02-03	0	10.64	10.64	10.66	10.54	10.72	146,854,090	1,559,729,724	10.621	4.784	4.784	4.793	4.739	4.820	326,607,893	4.7755	3.50%
2015-02-02	0	10.28	10.26	10.30	10.22	10.34	57,554,093	591,807,943	10.283	4.622	4.613	4.631	4.595	4.649	128,002,026	4.6234	0.98%
2015-01-30	0	10.18	10.14	10.20	10.02	10.34	70,206,062	710,957,015	10.127	4.577	4.559	4.586	4.505	4.649	156,140,384	4.5533	-0.20%
2015-01-29	0	10.20	10.16	10.20	10.14	10.24	103,957,315	1,058,275,531	10.180	4.586	4.568	4.586	4.559	4.604	231,204,181	4.5772	-2.49%
2015-01-28	0	10.46	10.42	10.46	10.38	10.56	63,251,873	661,071,838	10.451	4.703	4.685	4.703	4.667	4.748	140,674,059	4.6993	-0.19%
2015-01-27	0	10.48	10.48	10.50	10.44	10.60	45,333,101	475,655,287	10.492	4.712	4.712	4.721	4.694	4.766	100,822,174	4.7178	-0.57%
2015-01-26	0	10.54	10.52	10.54	10.42	10.60	62,506,316	656,582,555	10.504	4.739	4.730	4.739	4.685	4.766	139,015,918	4.7231	-1.31%
2015-01-23	0	10.68	10.66	10.70	10.62	10.72	96,908,293	1,034,040,769	10.670	4.802	4.793	4.811	4.775	4.820	215,526,945	4.7977	0.56%
2015-01-22	0	10.62	10.60	10.62	10.52	10.68	68,031,669	721,443,225	10.605	4.775	4.766	4.775	4.730	4.802	151,304,469	4.7682	0.95%
2015-01-21	0	10.52	10.54	10.56	10.44	10.56	68,398,049	717,970,383	10.497	4.730	4.739	4.748	4.694	4.748	152,119,309	4.7198	-0.19%
2015-01-20	0	10.54	10.54	10.58	10.42	10.58	67,350,310	707,898,602	10.511	4.739	4.739	4.757	4.685	4.757	149,789,106	4.7260	-0.19%
2015-01-19	0	10.56	10.54	10.56	10.42	10.64	75,628,985	796,832,858	10.536	4.748	4.739	4.748	4.685	4.784	168,201,127	4.7374	1.34%
2015-01-16	0	10.42	10.42	10.44	10.36	10.54	56,180,261	586,544,598	10.440	4.685	4.685	4.694	4.658	4.739	124,946,583	4.6944	-0.38%
2015-01-15	0	10.46	10.48	10.50	10.40	10.56	66,152,153	692,984,209	10.476	4.703	4.712	4.721	4.676	4.748	147,124,369	4.7102	0.77%
2015-01-14	0	10.38	10.36	10.38	10.34	10.54	65,970,054	688,377,896	10.435	4.667	4.658	4.667	4.649	4.739	146,719,375	4.6918	-0.76%
2015-01-13	0	10.46	10.46	10.48	10.32	10.58	71,885,831	754,392,353	10.494	4.703	4.703	4.712	4.640	4.757	159,876,240	4.7186	-1.69%
2015-01-12	0	10.64	10.64	10.66	10.44	10.70	39,608,397	418,048,550	10.555	4.784	4.784	4.793	4.694	4.811	88,090,261	4.7457	0.19%
2015-01-09	0	10.62	10.62	10.64	10.56	10.82	104,673,569	1,120,342,435	10.703	4.775	4.775	4.784	4.748	4.865	232,797,151	4.8125	1.53%
2015-01-08	0	10.46	10.44	10.48	10.34	10.48	57,732,486	600,923,793	10.409	4.703	4.694	4.712	4.649	4.712	128,398,777	4.6801	1.75%
2015-01-07	0	10.28	10.26	10.28	10.10	10.38	64,156,660	658,693,038	10.267	4.622	4.613	4.622	4.541	4.667	142,686,333	4.6164	-0.19%
2015-01-06	0	10.30	10.30	10.32	10.16	10.42	119,619,577	1,230,361,275	10.286	4.631	4.631	4.640	4.568	4.685	266,037,521	4.6248	-3.20%
2015-01-05	0	10.64	10.62	10.64	10.44	10.76	64,928,621	691,295,884	10.647	4.784	4.775	4.784	4.694	4.838	144,403,197	4.7873	0.19%
2015-01-02	0	10.62	10.62	10.64	10.46	10.68	37,897,358	401,217,625	10.587	4.775	4.775	4.784	4.703	4.802	84,284,859	4.7603	1.72%
2014-12-31	0	10.44	10.44	10.46	10.38	10.48	21,510,581	224,490,669	10.436	4.694	4.694	4.703	4.667	4.712	47,840,176	4.6925	0.58%
2014-12-30	0	10.38	10.38	10.40	10.32	10.74	50,218,702	526,139,998	10.477	4.667	4.667	4.676	4.640	4.829	111,687,897	4.7108	-3.35%
2014-12-29	0	10.74	10.72	10.74	10.68	10.82	64,385,148	691,863,423	10.746	4.829	4.820	4.829	4.802	4.865	143,194,497	4.8316	1.70%
2014-12-24	0	10.56	10.54	10.56	10.48	10.62	24,785,608	261,388,774	10.546	4.748	4.739	4.748	4.712	4.775	55,123,934	4.7418	0.96%
2014-12-23	0	10.46	10.44	10.46	10.38	10.62	59,776,892	626,597,071	10.482	4.703	4.694	4.703	4.667	4.775	132,945,598	4.7132	-1.51%
2014-12-22	0	10.62	10.60	10.62	10.36	10.64	149,177,373	1,570,333,246	10.527	4.775	4.766	4.775	4.658	4.784	331,774,944	4.7331	4.94%
2014-12-19	0	10.12	10.06	10.08	10.02	10.24	101,811,096	1,031,064,105	10.127	4.550	4.523	4.532	4.505	4.604	226,430,926	4.5535	0.20%
2014-12-18	0	10.10	10.10	10.14	10.02	10.28	163,506,517	1,660,772,534	10.157	4.541	4.541	4.559	4.505	4.622	363,643,389	4.5670	2.33%
2014-12-17	0	9.870	9.860	9.870	9.720	10.20	149,675,362	1,496,129,023	9.9958	4.438	4.433	4.438	4.370	4.586	332,882,486	4.4945	0.71%
2014-12-16	0	9.800	9.790	9.800	9.770	9.970	122,765,991	1,210,319,992	9.8588	4.406	4.402	4.406	4.393	4.483	273,035,240	4.4328	-3.35%
2014-12-15	0	10.14	10.14	10.18	9.720	10.28	109,821,077	1,102,839,647	10.042	4.559	4.559	4.577	4.370	4.622	244,245,363	4.5153	0.80%
2014-12-12	0	10.06	10.02	10.06	9.930	10.14	74,049,111	741,876,417	10.019	4.523	4.505	4.523	4.465	4.559	164,687,440	4.5048	0.00%
2014-12-11	0	10.06	10.02	10.06	9.820	10.12	134,268,144	1,337,004,082	9.9577	4.523	4.505	4.523	4.415	4.550	298,616,372	4.4773	-1.57%
2014-12-10	0	10.22	10.18	10.20	9.990	10.28	97,279,469	985,642,861	10.132	4.595	4.577	4.586	4.492	4.622	216,352,452	4.5557	1.59%
2014-12-09	0	10.06	10.04	10.06	10.02	10.26	146,302,421	1,478,613,137	10.107	4.523	4.514	4.523	4.505	4.613	325,380,965	4.5443	-4.37%
2014-12-08	0	10.52	10.50	10.54	10.44	10.64	96,104,348	1,011,593,815	10.526	4.730	4.721	4.739	4.694	4.784	213,738,947	4.7328	-2.41%
2014-12-05	0	10.78	10.72	10.80	10.60	10.98	103,086,905	1,107,282,071	10.741	4.847	4.820	4.856	4.766	4.937	229,268,363	4.8296	-1.82%
2014-12-04	0	10.98	10.96	10.98	10.56	11.00	113,299,861	1,226,151,293	10.822	4.937	4.928	4.937	4.748	4.946	251,982,283	4.8660	4.77%
2014-12-03	0	10.48	10.50	10.52	10.40	10.84	124,724,350	1,318,965,343	10.575	4.712	4.721	4.730	4.676	4.874	277,390,689	4.7549	-3.32%
2014-12-02	0	10.84	10.84	10.86	10.80	10.96	123,688,533	1,344,028,685	10.866	4.874	4.874	4.883	4.856	4.928	275,087,001	4.8858	1.12%
2014-12-01	0	10.72	10.68	10.70	10.68	11.00	159,165,926	1,725,972,266	10.844	4.820	4.802	4.811	4.802	4.946	353,989,785	4.8758	-5.47%
2014-11-28	0	11.34	11.32	11.34	11.18	11.40	200,647,190	2,268,331,183	11.305	5.099	5.090	5.099	5.027	5.126	446,245,358	5.0831	-5.50%
2014-11-27	0	12.00	11.98	12.00	11.90	12.06	43,576,506	521,153,977	11.960	5.396	5.387	5.396	5.351	5.423	96,915,454	5.3774	-0.66%
2014-11-26	0	12.08	12.04	12.08	11.92	12.16	75,382,353	905,352,901	12.010	5.432	5.414	5.432	5.360	5.468	167,652,610	5.4002	-0.98%
2014-11-25	0	12.20	12.22	12.24	12.00	12.30	70,216,598	853,243,286	12.152	5.486	5.495	5.504	5.396	5.531	156,163,816	5.4638	-0.49%
2014-11-24	0	12.26	12.24	12.28	12.14	12.42	140,232,806	1,714,719,721	12.228	5.513	5.504	5.522	5.459	5.584	311,881,959	5.4980	3.20%
2014-11-21	0	11.88	11.88	11.92	11.48	11.96	112,900,960	1,334,356,505	11.819	5.342	5.342	5.360	5.162	5.378	251,095,115	5.3141	3.48%
2014-11-20	0	11.48	11.46	11.50	11.34	11.66	66,974,219	770,778,247	11.509	5.162	5.153	5.171	5.099	5.243	148,952,668	5.1747	1.95%
2014-11-19	0	11.26	11.22	11.26	11.22	11.34	54,129,263	610,095,615	11.271	5.063	5.045	5.063	5.045	5.099	120,385,102	5.0679	-0.88%
2014-11-18	0	11.36	11.32	11.36	11.32	11.76	73,811,742	843,967,536	11.434	5.108	5.090	5.108	5.090	5.288	164,159,524	5.1411	-2.24%
2014-11-17	0	11.62	11.62	11.64	11.54	11.82	52,851,846	615,402,231	11.644	5.225	5.225	5.234	5.189	5.315	117,544,088	5.2355	0.17%
2014-11-14	0	11.60	11.58	11.62	11.54	11.70	64,756,851	752,774,762	11.625	5.216	5.207	5.225	5.189	5.261	144,021,175	5.2268	-1.02%
2014-11-13	0	11.72	11.70	11.74	11.70	11.84	58,691,213	689,525,138	11.748	5.270	5.261	5.279	5.261	5.324	130,531,015	5.2825	-1.01%
2014-11-12	0	11.84	11.80	11.84	11.68	11.86	42,236,829	498,160,271	11.794	5.324	5.306	5.324	5.252	5.333	93,935,972	5.3032	0.00%
2014-11-11	0	11.84	11.80	11.84	11.68	11.90	72,630,813	856,201,333	11.788	5.324	5.306	5.324	5.252	5.351	161,533,103	5.3005	-0.84%
2014-11-10	0	11.94	11.92	11.96	11.94	12.16	67,025,727	807,883,270	12.053	5.369	5.360	5.378	5.369	5.468	149,067,224	5.4196	1.36%
2014-11-07	0	11.78	11.76	11.80	11.62	11.84	39,199,990	460,068,354	11.736	5.297	5.288	5.306	5.225	5.324	87,181,951	5.2771	0.00%
2014-11-06	0	11.78	11.76	11.80	11.72	11.90	99,321,939	1,172,849,460	11.809	5.297	5.288	5.306	5.270	5.351	220,894,966	5.3095	0.86%
2014-11-05	0	11.68	11.66	11.70	11.66	12.00	112,634,034	1,327,217,411	11.783	5.252	5.243	5.261	5.243	5.396	250,501,464	5.2982	-2.83%
2014-11-04	0	12.02	12.02	12.04	12.00	12.12	79,352,931	956,811,941	12.058	5.405	5.405	5.414	5.396	5.450	176,483,294	5.4215	-1.31%
2014-11-03	0	12.18	12.16	12.18	12.08	12.28	60,247,466	732,669,566	12.161	5.477	5.468	5.477	5.432	5.522	133,992,168	5.4680	0.00%
2014-10-31	0	12.18	12.16	12.20	11.96	12.24	92,174,116	1,115,186,272	12.099	5.477	5.468	5.486	5.378	5.504	204,997,994	5.4400	1.50%
2014-10-30	0	12.00	12.00	12.02	11.82	12.08	171,519,326	2,051,325,877	11.960	5.396	5.396	5.405	5.315	5.432	381,464,116	5.3775	-4.46%
2014-10-29	0	12.56	12.58	12.60	12.44	12.66	73,428,512	920,843,991	12.541	5.647	5.656	5.665	5.593	5.692	163,307,209	5.6387	0.96%
2014-10-28	0	12.44	12.42	12.44	12.16	12.54	62,646,322	770,792,963	12.304	5.593	5.584	5.593	5.468	5.638	139,327,296	5.5322	0.97%
2014-10-27	0	12.32	12.32	12.34	12.26	12.46	38,084,666	470,705,888	12.359	5.539	5.539	5.548	5.513	5.602	84,701,437	5.5572	-0.96%
2014-10-24	0	12.44	12.42	12.46	12.30	12.52	62,985,876	783,730,630	12.443	5.593	5.584	5.602	5.531	5.629	140,082,474	5.5948	0.00%
2014-10-23	0	12.44	12.40	12.44	12.34	12.54	51,202,996	636,562,346	12.432	5.593	5.575	5.593	5.548	5.638	113,876,996	5.5899	-1.58%
2014-10-22	0	12.64	12.62	12.66	12.38	12.72	75,677,574	949,865,554	12.551	5.683	5.674	5.692	5.566	5.719	168,309,190	5.6436	1.28%
2014-10-21	0	12.48	12.46	12.50	12.36	12.58	49,953,193	622,132,020	12.454	5.611	5.602	5.620	5.557	5.656	111,097,397	5.5999	-0.48%
2014-10-20	0	12.54	12.52	12.56	12.42	12.72	74,959,741	938,943,731	12.526	5.638	5.629	5.647	5.584	5.719	166,712,708	5.6321	0.64%
2014-10-17	0	12.46	12.44	12.46	12.04	12.50	131,952,951	1,623,233,565	12.302	5.602	5.593	5.602	5.414	5.620	293,467,314	5.5312	3.83%
2014-10-16	0	12.00	11.98	12.00	11.98	12.20	122,228,415	1,476,650,006	12.081	5.396	5.387	5.396	5.387	5.486	271,839,655	5.4321	-2.12%
2014-10-15	0	12.26	12.26	12.28	12.18	12.40	106,578,107	1,310,777,839	12.299	5.513	5.513	5.522	5.477	5.575	237,032,901	5.5299	-2.08%
2014-10-14	0	12.52	12.52	12.54	12.50	12.84	136,772,835	1,730,403,845	12.652	5.629	5.629	5.638	5.620	5.773	304,186,880	5.6886	-3.10%
2014-10-13	0	12.92	12.90	12.92	12.68	13.02	57,579,655	740,495,644	12.860	5.809	5.800	5.809	5.701	5.854	128,058,877	5.7825	0.00%
2014-10-10	0	12.92	12.90	12.92	12.90	13.22	103,542,112	1,345,582,950	12.996	5.809	5.800	5.809	5.800	5.944	230,280,757	5.8432	-4.01%
2014-10-09	0	13.46	13.48	13.50	13.34	13.50	29,713,419	399,441,361	13.443	6.052	6.061	6.070	5.998	6.070	66,083,533	6.0445	0.90%
2014-10-08	0	13.34	13.38	13.40	13.16	13.52	45,560,948	607,140,260	13.326	5.998	6.016	6.025	5.917	6.079	101,328,912	5.9918	-1.33%
2014-10-07	0	13.52	13.50	13.54	13.16	13.68	67,978,844	914,982,513	13.460	6.079	6.070	6.088	5.917	6.151	151,186,984	6.0520	1.50%
2014-10-06	0	13.32	13.28	13.32	13.10	13.42	58,775,148	779,650,697	13.265	5.989	5.971	5.989	5.890	6.034	130,717,689	5.9644	1.37%
2014-10-03	0	13.14	13.14	13.16	12.96	13.38	99,718,646	1,310,713,902	13.144	5.908	5.908	5.917	5.827	6.016	221,777,254	5.9100	-1.35%
2014-09-30	0	13.32	13.30	13.32	13.20	13.58	69,125,929	922,556,851	13.346	5.989	5.980	5.989	5.935	6.106	153,738,136	6.0008	-1.77%
2014-09-29	0	13.56	13.54	13.58	13.48	13.82	62,649,913	851,849,116	13.597	6.097	6.088	6.106	6.061	6.214	139,335,282	6.1137	-2.31%
2014-09-26	0	13.88	13.88	13.90	13.80	13.94	38,105,495	528,653,615	13.873	6.241	6.241	6.250	6.205	6.268	84,747,762	6.2380	-0.43%
2014-09-25	0	13.94	13.94	13.98	13.88	14.18	46,533,584	652,262,970	14.017	6.268	6.268	6.286	6.241	6.376	103,492,084	6.3025	-1.55%
2014-09-24	0	14.16	14.12	14.16	13.90	14.22	39,292,358	556,026,697	14.151	6.367	6.349	6.367	6.250	6.394	87,387,381	6.3628	1.43%
2014-09-23	0	13.96	13.96	13.98	13.92	14.10	44,639,429	626,282,691	14.030	6.277	6.277	6.286	6.259	6.340	99,279,427	6.3083	-0.99%
2014-09-22	0	14.10	14.06	14.10	13.90	14.16	46,992,616	660,543,642	14.056	6.340	6.322	6.340	6.250	6.367	104,512,985	6.3202	0.00%
2014-09-19	0	14.10	14.08	14.10	14.02	14.30	57,990,426	819,702,520	14.135	6.340	6.331	6.340	6.304	6.430	128,972,444	6.3556	-1.12%
2014-09-18	0	14.26	14.24	14.26	14.16	14.30	44,268,870	629,918,647	14.229	6.412	6.403	6.412	6.367	6.430	98,455,292	6.3980	-1.38%
2014-09-17	0	14.46	14.48	14.50	14.34	14.58	58,064,671	841,436,190	14.491	6.502	6.511	6.520	6.448	6.556	129,137,567	6.5158	1.97%
2014-09-16	0	14.18	14.14	14.18	13.96	14.32	42,368,040	601,825,352	14.205	6.376	6.358	6.376	6.277	6.439	94,227,789	6.3869	0.57%
2014-09-15	0	14.10	14.08	14.14	13.94	14.18	70,873,861	997,267,243	14.071	6.340	6.331	6.358	6.268	6.376	157,625,589	6.3268	-1.40%
2014-09-12	0	14.30	14.28	14.32	14.26	14.66	107,088,106	1,537,974,379	14.362	6.430	6.421	6.439	6.412	6.592	238,167,154	6.4575	-2.32%
2014-09-11	0	14.64	14.62	14.64	14.46	14.72	84,742,292	1,236,128,853	14.587	6.583	6.574	6.583	6.502	6.619	188,469,395	6.5588	-1.15%
2014-09-10	0	15.06	15.06	15.10	14.94	15.34	75,033,878	1,134,614,945	15.121	6.659	6.659	6.677	6.606	6.783	169,694,566	6.6862	-3.34%
2014-09-08	0	15.58	15.56	15.62	15.40	15.68	38,091,851	593,894,691	15.591	6.889	6.880	6.907	6.809	6.933	86,147,488	6.8939	0.78%
2014-09-05	0	15.46	15.40	15.46	15.26	15.80	54,939,684	847,253,809	15.422	6.836	6.809	6.836	6.748	6.986	124,250,087	6.8189	-0.51%
2014-09-04	0	15.54	15.54	15.56	15.50	15.66	36,366,534	566,803,596	15.586	6.871	6.871	6.880	6.854	6.924	82,245,559	6.8916	-0.89%
2014-09-03	0	15.68	15.64	15.70	15.06	15.76	114,188,321	1,770,811,523	15.508	6.933	6.916	6.942	6.659	6.969	258,245,183	6.8571	1.42%
2014-09-02	0	15.46	15.46	15.50	15.40	15.60	56,838,998	881,628,086	15.511	6.836	6.836	6.854	6.809	6.898	128,545,523	6.8585	-1.15%
2014-09-01	0	15.64	15.62	15.66	15.50	15.66	46,350,008	723,065,809	15.600	6.916	6.907	6.924	6.854	6.924	104,823,910	6.8979	0.39%
2014-08-29	0	15.58	15.52	15.54	15.32	15.70	105,002,447	1,633,864,481	15.560	6.889	6.862	6.871	6.774	6.942	237,470,662	6.8803	2.91%
2014-08-28	0	15.14	15.10	15.16	15.08	15.48	51,585,793	787,315,179	15.262	6.694	6.677	6.703	6.668	6.845	116,665,018	6.7485	-0.13%
2014-08-27	0	15.16	15.12	15.14	15.06	15.46	71,819,090	1,093,603,806	15.227	6.703	6.686	6.694	6.659	6.836	162,424,089	6.7330	-1.56%
2014-08-26	0	15.40	15.38	15.40	15.24	15.64	53,629,173	830,269,517	15.482	6.809	6.801	6.809	6.739	6.916	121,286,271	6.8455	0.65%
2014-08-25	0	15.30	15.26	15.28	15.02	15.40	44,286,442	675,275,041	15.248	6.765	6.748	6.756	6.641	6.809	100,157,006	6.7422	1.19%
2014-08-22	0	15.12	15.08	15.14	15.04	15.20	57,090,484	861,813,230	15.096	6.686	6.668	6.694	6.650	6.721	129,114,277	6.6748	-0.40%
2014-08-21	0	15.18	15.14	15.18	14.96	15.26	82,900,335	1,251,716,741	15.099	6.712	6.694	6.712	6.615	6.748	187,485,130	6.6764	0.13%
2014-08-20	0	15.16	15.12	15.18	15.04	15.48	71,573,972	1,086,102,414	15.175	6.703	6.686	6.712	6.650	6.845	161,869,737	6.7097	-1.56%
2014-08-19	0	15.40	15.40	15.42	15.22	15.88	177,540,116	2,753,689,303	15.510	6.809	6.809	6.818	6.730	7.022	401,519,870	6.8582	1.05%
2014-08-18	0	15.24	15.24	15.26	14.74	15.44	183,994,569	2,787,830,064	15.152	6.739	6.739	6.748	6.518	6.827	416,117,084	6.6996	3.67%
2014-08-15	0	14.70	14.68	14.70	14.46	14.80	71,432,797	1,045,328,225	14.634	6.500	6.491	6.500	6.394	6.544	161,550,460	6.4706	0.41%
2014-08-14	0	14.64	14.60	14.64	14.46	14.78	97,942,100	1,431,269,406	14.613	6.473	6.456	6.473	6.394	6.535	221,503,174	6.4616	0.69%
2014-08-13	0	14.54	14.52	14.56	14.20	14.56	80,635,793	1,160,588,173	14.393	6.429	6.420	6.438	6.279	6.438	182,363,704	6.3641	1.39%
2014-08-12	0	14.34	14.32	14.36	14.24	14.46	49,325,595	706,010,078	14.313	6.341	6.332	6.350	6.297	6.394	111,553,416	6.3289	0.00%
2014-08-11	0	14.34	14.32	14.34	14.12	14.42	84,568,919	1,208,341,772	14.288	6.341	6.332	6.341	6.243	6.376	191,258,754	6.3178	1.27%
2014-08-08	0	14.16	14.12	14.18	13.86	14.26	78,395,029	1,107,960,804	14.133	6.261	6.243	6.270	6.128	6.305	177,296,053	6.2492	1.72%
2014-08-07	0	13.92	13.88	13.90	13.84	14.06	30,810,434	429,071,076	13.926	6.155	6.137	6.146	6.120	6.217	69,680,035	6.1577	-0.43%
2014-08-06	0	13.98	13.94	13.98	13.86	14.00	29,786,230	415,298,068	13.943	6.182	6.164	6.182	6.128	6.190	67,363,723	6.1650	-0.43%
2014-08-05	0	14.04	14.04	14.06	13.96	14.18	42,023,001	590,644,389	14.055	6.208	6.208	6.217	6.173	6.270	95,038,070	6.2148	-0.43%
2014-08-04	0	14.10	14.10	14.12	13.78	14.16	72,033,658	1,010,502,655	14.028	6.235	6.235	6.243	6.093	6.261	162,909,351	6.2029	2.32%
2014-08-01	0	13.78	13.78	13.80	13.68	13.88	58,148,799	801,784,158	13.788	6.093	6.093	6.102	6.049	6.137	131,507,733	6.0969	-0.72%
2014-07-31	0	13.88	13.86	13.92	13.78	14.00	58,300,943	809,142,389	13.879	6.137	6.128	6.155	6.093	6.190	131,851,818	6.1368	-0.57%
2014-07-30	0	13.96	13.96	14.00	13.78	14.04	83,772,285	1,168,279,637	13.946	6.173	6.173	6.190	6.093	6.208	189,457,108	6.1665	1.01%
2014-07-29	0	13.82	13.80	13.82	13.78	13.94	56,927,232	787,463,865	13.833	6.111	6.102	6.111	6.093	6.164	128,745,071	6.1165	-1.14%
2014-07-28	0	13.98	13.96	14.00	13.92	14.28	53,238,947	750,112,151	14.090	6.182	6.173	6.190	6.155	6.314	120,403,746	6.2300	-0.29%
2014-07-25	0	14.02	14.00	14.04	13.82	14.04	46,232,273	645,480,070	13.962	6.199	6.190	6.208	6.111	6.208	104,557,644	6.1734	0.72%
2014-07-24	0	13.92	13.90	13.94	13.82	13.98	41,478,530	576,914,945	13.909	6.155	6.146	6.164	6.111	6.182	93,806,709	6.1500	0.29%
2014-07-23	0	13.88	13.86	13.88	13.76	13.88	46,694,691	646,230,994	13.839	6.137	6.128	6.137	6.084	6.137	105,603,436	6.1194	1.17%
2014-07-22	0	13.72	13.72	13.74	13.48	13.74	55,968,419	760,475,474	13.588	6.067	6.067	6.075	5.960	6.075	126,576,646	6.0080	1.93%
2014-07-21	0	13.46	13.46	13.48	13.36	13.56	37,620,812	506,060,434	13.452	5.952	5.952	5.960	5.907	5.996	85,082,199	5.9479	-0.15%
2014-07-18	0	13.48	13.46	13.48	13.36	13.50	42,586,500	572,706,410	13.448	5.960	5.952	5.960	5.907	5.969	96,312,464	5.9463	-0.59%
2014-07-17	0	13.56	13.54	13.56	13.46	13.58	42,515,976	575,456,053	13.535	5.996	5.987	5.996	5.952	6.005	96,152,968	5.9848	0.59%
2014-07-16	0	13.48	13.46	13.50	13.36	13.54	42,788,753	576,200,681	13.466	5.960	5.952	5.969	5.907	5.987	96,769,873	5.9543	0.15%
2014-07-15	0	13.46	13.46	13.48	13.38	13.62	51,798,236	697,815,230	13.472	5.952	5.952	5.960	5.916	6.022	117,145,474	5.9568	0.75%
2014-07-14	0	13.36	13.36	13.40	13.34	13.56	53,038,314	711,291,650	13.411	5.907	5.907	5.925	5.899	5.996	119,950,000	5.9299	-0.15%
2014-07-11	0	13.38	13.36	13.38	13.34	13.50	61,662,822	825,964,103	13.395	5.916	5.907	5.916	5.899	5.969	139,454,952	5.9228	-0.45%
2014-07-10	0	13.44	13.40	13.44	13.34	13.54	55,939,666	751,191,081	13.429	5.943	5.925	5.943	5.899	5.987	126,511,619	5.9377	-0.15%
2014-07-09	0	13.46	13.46	13.48	13.38	13.56	76,084,556	1,023,647,598	13.454	5.952	5.952	5.960	5.916	5.996	172,070,751	5.9490	-1.32%
2014-07-08	0	13.64	13.60	13.66	13.54	13.76	55,132,999	751,142,368	13.624	6.031	6.014	6.040	5.987	6.084	124,687,282	6.0242	0.29%
2014-07-07	0	13.60	13.58	13.60	13.46	13.70	58,593,120	794,656,001	13.562	6.014	6.005	6.014	5.952	6.058	132,512,598	5.9968	-0.58%
2014-07-04	0	13.68	13.66	13.68	13.60	14.10	88,178,323	1,209,084,334	13.712	6.049	6.040	6.049	6.014	6.235	199,421,683	6.0630	-2.56%
2014-07-03	0	14.04	14.00	14.04	13.96	14.16	38,621,067	542,125,766	14.037	6.208	6.190	6.208	6.173	6.261	87,344,349	6.2068	-0.28%
2014-07-02	0	14.08	14.08	14.10	13.82	14.14	47,593,689	666,846,962	14.011	6.226	6.226	6.235	6.111	6.252	107,636,585	6.1954	1.15%
2014-06-30	0	13.92	13.90	13.96	13.72	14.12	52,952,546	737,746,192	13.932	6.155	6.146	6.173	6.067	6.243	119,756,030	6.1604	0.43%
2014-06-27	0	13.86	13.86	13.88	13.80	14.06	41,473,844	577,105,127	13.915	6.128	6.128	6.137	6.102	6.217	93,796,111	6.1528	0.29%
2014-06-26	0	13.82	13.76	13.80	13.52	13.88	44,570,573	612,960,749	13.753	6.111	6.084	6.102	5.978	6.137	100,799,589	6.0810	2.52%
2014-06-25	0	13.48	13.46	13.50	13.44	13.68	33,521,674	452,600,750	13.502	5.960	5.952	5.969	5.943	6.049	75,811,701	5.9701	-0.59%
2014-06-24	0	13.56	13.58	13.60	13.52	13.86	49,619,485	676,074,494	13.625	5.996	6.005	6.014	5.978	6.128	112,218,070	6.0246	-1.45%
2014-06-23	0	13.76	13.74	13.78	13.66	14.04	84,095,292	1,164,522,165	13.848	6.084	6.075	6.093	6.040	6.208	190,187,612	6.1230	-2.13%
2014-06-20	0	14.06	14.02	14.06	13.94	14.10	49,549,839	696,457,432	14.056	6.217	6.199	6.217	6.164	6.235	112,060,561	6.2150	-0.42%
2014-06-19	0	14.12	14.12	14.14	14.04	14.26	58,333,942	825,262,462	14.147	6.243	6.243	6.252	6.208	6.305	131,926,448	6.2555	0.57%
2014-06-18	0	14.04	14.04	14.08	13.82	14.08	49,657,353	694,947,108	13.995	6.208	6.208	6.226	6.111	6.226	112,303,711	6.1881	0.43%
2014-06-17	0	13.98	13.96	13.98	13.84	14.08	52,774,151	737,732,499	13.979	6.182	6.173	6.182	6.120	6.226	119,352,576	6.1811	0.58%
2014-06-16	0	13.90	13.92	13.94	13.74	14.00	40,231,759	558,877,195	13.891	6.146	6.155	6.164	6.075	6.190	90,987,046	6.1424	0.29%
2014-06-13	0	13.86	13.82	13.84	13.60	13.98	74,178,858	1,027,450,620	13.851	6.128	6.111	6.120	6.014	6.182	167,760,876	6.1245	1.91%
2014-06-12	0	13.60	13.60	13.62	13.38	13.64	32,471,836	440,245,553	13.558	6.014	6.014	6.022	5.916	6.031	73,437,416	5.9948	0.89%
2014-06-11	0	13.48	13.44	13.48	13.32	13.52	28,446,124	382,155,636	13.434	5.960	5.943	5.960	5.890	5.978	64,332,976	5.9403	-0.88%
2014-06-10	0	13.60	13.56	13.58	13.26	13.60	48,452,251	653,849,931	13.495	6.014	5.996	6.005	5.863	6.014	109,578,286	5.9670	2.41%
2014-06-09	0	13.28	13.28	13.30	13.22	13.38	20,475,077	272,165,551	13.293	5.872	5.872	5.881	5.845	5.916	46,305,874	5.8776	0.91%
2014-06-06	0	13.16	13.14	13.20	13.12	13.38	31,307,647	414,310,073	13.234	5.819	5.810	5.837	5.801	5.916	70,804,518	5.8515	-0.90%
2014-06-05	0	13.28	13.28	13.30	13.24	13.36	22,314,889	296,774,938	13.299	5.872	5.872	5.881	5.854	5.907	50,466,743	5.8806	0.15%
2014-06-04	0	13.58	13.56	13.58	13.48	13.66	26,514,963	359,515,749	13.559	5.863	5.855	5.863	5.820	5.898	61,412,647	5.8541	-0.44%
2014-06-03	0	13.64	13.62	13.64	13.36	13.66	52,759,421	710,484,005	13.466	5.889	5.880	5.889	5.768	5.898	122,198,763	5.8142	2.56%
2014-05-30	0	13.30	13.26	13.28	13.26	13.64	86,334,160	1,155,831,310	13.388	5.742	5.725	5.734	5.725	5.889	199,962,914	5.7802	-2.06%
2014-05-29	0	13.58	13.56	13.58	13.54	13.84	48,986,732	668,761,066	13.652	5.863	5.855	5.863	5.846	5.975	113,460,647	5.8942	-1.74%
2014-05-28	0	13.82	13.80	13.82	13.68	13.88	49,340,447	680,910,291	13.800	5.967	5.958	5.967	5.906	5.993	114,279,904	5.9583	1.17%
2014-05-27	0	13.66	13.66	13.68	13.32	13.72	32,298,886	437,359,070	13.541	5.898	5.898	5.906	5.751	5.924	74,809,083	5.8463	0.74%
2014-05-26	0	13.56	13.54	13.56	13.52	13.82	26,125,907	356,502,912	13.646	5.855	5.846	5.855	5.837	5.967	60,511,534	5.8915	-0.44%
2014-05-23	0	13.62	13.60	13.64	13.50	13.78	37,820,247	515,163,398	13.621	5.880	5.872	5.889	5.829	5.950	87,597,387	5.8810	0.00%
2014-05-22	0	13.62	13.60	13.64	13.34	13.70	47,907,896	651,200,695	13.593	5.880	5.872	5.889	5.760	5.915	110,961,901	5.8687	1.49%
2014-05-21	0	13.42	13.40	13.42	13.22	13.46	40,947,677	548,103,793	13.385	5.794	5.785	5.794	5.708	5.811	94,840,985	5.7792	1.36%
2014-05-20	0	13.24	13.22	13.26	13.12	13.34	28,441,469	376,209,023	13.227	5.716	5.708	5.725	5.665	5.760	65,874,725	5.7110	-0.30%
2014-05-19	0	13.28	13.24	13.28	13.08	13.28	24,956,564	328,975,917	13.182	5.734	5.716	5.734	5.647	5.734	57,803,160	5.6913	-0.15%
2014-05-16	0	13.30	13.28	13.30	13.06	13.34	23,962,695	316,086,406	13.191	5.742	5.734	5.742	5.639	5.760	55,501,210	5.6951	0.15%
2014-05-15	0	13.28	13.26	13.28	13.16	13.30	28,594,409	378,463,550	13.236	5.734	5.725	5.734	5.682	5.742	66,228,957	5.7145	-0.15%
2014-05-14	0	13.30	13.30	13.34	13.12	13.38	54,316,105	720,693,709	13.269	5.742	5.742	5.760	5.665	5.777	125,804,278	5.7287	1.53%
2014-05-13	0	13.10	13.08	13.10	12.94	13.12	39,028,014	510,178,720	13.072	5.656	5.647	5.656	5.587	5.665	90,394,757	5.6439	1.08%
2014-05-12	0	12.96	12.92	12.96	12.68	13.08	45,777,946	592,125,097	12.935	5.595	5.578	5.595	5.475	5.647	106,028,616	5.5846	0.93%
2014-05-09	0	12.84	12.84	12.88	12.64	12.90	52,072,948	667,410,563	12.817	5.544	5.544	5.561	5.457	5.570	120,608,788	5.5337	-0.16%
2014-05-08	0	12.86	12.86	12.88	12.64	12.92	61,564,372	790,730,399	12.844	5.552	5.552	5.561	5.457	5.578	142,592,355	5.5454	2.88%
2014-05-07	0	12.50	12.48	12.52	12.44	12.70	60,584,569	760,777,284	12.557	5.397	5.388	5.406	5.371	5.483	140,322,984	5.4216	-0.95%
2014-05-05	0	12.62	12.60	12.64	12.52	12.90	42,078,084	531,277,228	12.626	5.449	5.440	5.457	5.406	5.570	97,459,178	5.4513	-0.94%
2014-05-02	0	12.74	12.76	12.78	12.56	12.82	52,709,280	670,516,795	12.721	5.501	5.509	5.518	5.423	5.535	122,082,629	5.4923	-0.62%
2014-04-30	0	12.82	12.76	12.82	12.64	12.86	71,678,010	913,541,529	12.745	5.535	5.509	5.535	5.457	5.552	166,017,064	5.5027	-1.08%
2014-04-29	0	12.96	12.94	12.96	12.66	13.02	61,691,968	791,322,484	12.827	5.595	5.587	5.595	5.466	5.621	142,887,887	5.5381	2.21%
2014-04-28	0	12.68	12.64	12.66	12.48	12.74	58,749,290	743,028,331	12.647	5.475	5.457	5.466	5.388	5.501	136,072,201	5.4605	1.12%
2014-04-25	0	12.54	12.54	12.56	12.50	12.76	48,282,119	608,338,669	12.600	5.414	5.414	5.423	5.397	5.509	111,828,657	5.4399	-1.26%
2014-04-24	0	12.70	12.70	12.72	12.60	12.74	59,852,742	758,388,037	12.671	5.483	5.483	5.492	5.440	5.501	138,627,962	5.4707	-0.63%
2014-04-23	0	12.78	12.76	12.78	12.68	13.16	54,757,401	700,088,036	12.785	5.518	5.509	5.518	5.475	5.682	126,826,385	5.5201	-1.24%
2014-04-22	0	12.94	12.92	12.94	12.76	12.98	43,725,556	564,484,466	12.910	5.587	5.578	5.587	5.509	5.604	101,274,971	5.5738	0.47%
2014-04-17	0	12.88	12.86	12.88	12.76	12.94	50,738,599	652,501,204	12.860	5.561	5.552	5.561	5.509	5.587	117,518,235	5.5523	1.42%
2014-04-16	0	12.70	12.70	12.74	12.62	12.88	36,932,339	471,604,677	12.769	5.483	5.483	5.501	5.449	5.561	85,540,858	5.5132	0.32%
2014-04-15	0	12.66	12.62	12.64	12.60	13.20	75,610,543	974,357,742	12.887	5.466	5.449	5.457	5.440	5.699	175,125,402	5.5638	-2.31%
2014-04-14	0	12.96	12.96	13.00	12.80	13.08	65,285,370	846,207,373	12.962	5.595	5.595	5.613	5.526	5.647	151,210,747	5.5962	1.25%
2014-04-11	0	12.80	12.78	12.82	12.68	12.94	94,436,818	1,206,084,228	12.771	5.526	5.518	5.535	5.475	5.587	218,729,890	5.5140	0.00%
2014-04-10	0	12.80	12.82	12.84	12.46	12.86	102,305,898	1,296,363,816	12.671	5.526	5.535	5.544	5.380	5.552	236,955,864	5.4709	0.95%
2014-04-09	0	12.68	12.66	12.68	12.60	12.86	92,370,327	1,173,970,576	12.709	5.475	5.466	5.475	5.440	5.552	213,943,585	5.4873	0.79%
2014-04-08	0	12.58	12.56	12.58	12.30	12.60	87,338,704	1,090,580,070	12.487	5.431	5.423	5.431	5.311	5.440	202,289,589	5.3912	2.95%
2014-04-07	0	12.22	12.22	12.24	12.10	12.24	64,160,215	781,534,509	12.181	5.276	5.276	5.285	5.224	5.285	148,604,718	5.2592	1.66%
2014-04-04	0	12.02	12.02	12.04	11.82	12.18	87,241,911	1,050,044,970	12.036	5.190	5.190	5.198	5.103	5.259	202,065,402	5.1966	1.69%
2014-04-03	0	11.82	11.78	11.80	11.78	11.92	108,448,105	1,281,716,051	11.819	5.103	5.086	5.095	5.086	5.146	251,182,140	5.1027	1.03%
2014-04-02	0	11.70	11.68	11.70	11.64	11.82	70,183,271	822,822,041	11.724	5.051	5.043	5.051	5.026	5.103	162,555,023	5.0618	0.17%
2014-04-01	0	11.68	11.70	11.72	11.60	11.86	101,748,468	1,192,903,106	11.724	5.043	5.051	5.060	5.008	5.121	235,664,772	5.0619	0.17%
2014-03-31	0	11.66	11.66	11.68	11.54	11.90	200,210,645	2,339,534,038	11.685	5.034	5.034	5.043	4.982	5.138	463,717,999	5.0452	-5.36%
2014-03-28	0	12.32	12.30	12.32	12.20	12.34	53,728,625	659,709,485	12.279	5.319	5.311	5.319	5.267	5.328	124,443,585	5.3013	1.15%
2014-03-27	0	12.18	12.14	12.16	12.12	12.28	71,467,785	872,333,722	12.206	5.259	5.241	5.250	5.233	5.302	165,530,151	5.2699	1.16%
2014-03-26	0	12.04	12.02	12.04	11.98	12.22	65,923,616	795,787,330	12.071	5.198	5.190	5.198	5.172	5.276	152,689,021	5.2118	0.67%
2014-03-25	0	11.96	11.94	11.96	11.86	12.20	52,412,914	628,519,831	11.992	5.164	5.155	5.164	5.121	5.267	121,396,201	5.1774	-1.97%
2014-03-24	0	12.20	12.18	12.20	11.98	12.20	61,069,209	737,367,842	12.074	5.267	5.259	5.267	5.172	5.267	141,445,483	5.2131	2.35%
2014-03-21	0	11.92	11.92	11.94	11.46	11.96	85,607,484	1,007,851,673	11.773	5.146	5.146	5.155	4.948	5.164	198,279,823	5.0830	2.58%
2014-03-20	0	11.62	11.60	11.62	11.60	11.84	56,077,238	657,358,164	11.722	5.017	5.008	5.017	5.008	5.112	129,883,327	5.0611	-1.19%
2014-03-19	0	11.76	11.74	11.78	11.52	11.88	73,568,270	860,940,232	11.703	5.077	5.069	5.086	4.974	5.129	170,395,190	5.0526	1.38%
2014-03-18	0	11.60	11.58	11.60	11.42	11.76	82,545,699	957,101,780	11.595	5.008	5.000	5.008	4.931	5.077	191,188,268	5.0061	0.35%
2014-03-17	0	11.56	11.58	11.60	11.44	11.66	54,685,911	630,125,146	11.523	4.991	5.000	5.008	4.939	5.034	126,660,804	4.9749	-0.52%
2014-03-14	0	11.62	11.62	11.64	11.56	11.76	67,967,183	792,127,610	11.655	5.017	5.017	5.026	4.991	5.077	157,422,230	5.0319	0.35%
2014-03-13	0	11.58	11.58	11.60	11.54	11.86	61,953,437	724,630,847	11.696	5.000	5.000	5.008	4.982	5.121	143,493,488	5.0499	-0.86%
2014-03-12	0	11.68	11.68	11.70	11.64	11.82	54,252,434	634,550,296	11.696	5.043	5.043	5.051	5.026	5.103	125,656,806	5.0499	-0.68%
2014-03-11	0	11.76	11.76	11.78	11.70	12.08	102,787,229	1,214,901,378	11.820	5.077	5.077	5.086	5.051	5.216	238,070,699	5.1031	-2.65%
2014-03-10	0	12.08	12.06	12.08	11.90	12.26	76,283,288	924,667,044	12.121	5.216	5.207	5.216	5.138	5.293	176,683,581	5.2335	-2.89%
2014-03-07	0	12.44	12.44	12.46	12.42	12.64	41,362,639	517,568,711	12.513	5.371	5.371	5.380	5.362	5.457	95,802,100	5.4025	-0.80%
2014-03-06	0	12.54	12.56	12.58	12.34	12.64	53,373,558	665,783,961	12.474	5.414	5.423	5.431	5.328	5.457	123,621,197	5.3857	1.46%
2014-03-05	0	12.36	12.36	12.38	12.30	12.66	54,305,065	673,385,742	12.400	5.336	5.336	5.345	5.311	5.466	125,778,707	5.3537	-1.75%
2014-03-04	0	12.58	12.60	12.62	12.42	12.68	46,632,422	585,542,284	12.557	5.431	5.440	5.449	5.362	5.475	108,007,711	5.4213	0.16%
2014-03-03	0	12.56	12.54	12.56	12.46	12.70	47,472,563	596,590,309	12.567	5.423	5.414	5.423	5.380	5.483	109,953,604	5.4258	-1.26%
2014-02-28	0	12.72	12.72	12.76	12.64	13.06	69,988,768	894,462,269	12.780	5.492	5.492	5.509	5.457	5.639	162,104,525	5.5178	-0.31%
2014-02-27	0	12.76	12.76	12.78	12.48	12.82	54,485,339	689,532,234	12.655	5.509	5.509	5.518	5.388	5.535	126,196,249	5.4640	1.75%
2014-02-26	0	12.54	12.54	12.56	12.32	12.68	60,465,687	758,945,468	12.552	5.414	5.414	5.423	5.319	5.475	140,047,635	5.4192	0.64%
2014-02-25	0	12.46	12.42	12.48	12.34	12.52	59,710,119	743,054,672	12.444	5.380	5.362	5.388	5.328	5.406	138,297,626	5.3729	1.63%
2014-02-24	0	12.26	12.24	12.28	12.12	12.48	37,042,031	453,515,661	12.243	5.293	5.285	5.302	5.233	5.388	85,794,921	5.2860	-1.13%
2014-02-21	0	12.40	12.40	12.44	12.22	12.52	62,255,145	768,884,278	12.351	5.354	5.354	5.371	5.276	5.406	144,192,290	5.3324	0.49%
2014-02-20	0	12.34	12.30	12.32	12.30	12.78	73,307,048	912,011,809	12.441	5.328	5.311	5.319	5.311	5.518	169,790,161	5.3714	-2.22%
2014-02-19	0	12.62	12.62	12.64	12.50	12.76	45,957,744	578,634,863	12.591	5.449	5.449	5.457	5.397	5.509	106,445,055	5.4360	-1.25%
2014-02-18	0	12.78	12.74	12.78	12.74	12.90	23,870,897	305,327,464	12.791	5.518	5.501	5.518	5.501	5.570	55,288,592	5.5224	-0.31%
2014-02-17	0	12.82	12.78	12.82	12.64	12.84	23,620,507	301,324,707	12.757	5.535	5.518	5.535	5.457	5.544	54,708,651	5.5078	0.63%
2014-02-14	0	12.74	12.74	12.78	12.54	12.84	52,672,944	668,358,088	12.689	5.501	5.501	5.518	5.414	5.544	121,998,469	5.4784	0.63%
2014-02-13	0	12.66	12.66	12.70	12.62	12.84	65,229,919	829,797,258	12.721	5.466	5.466	5.483	5.449	5.544	151,082,314	5.4924	-2.31%
2014-02-12	0	12.96	12.94	12.96	12.78	12.98	113,310,768	1,456,350,485	12.853	5.595	5.587	5.595	5.518	5.604	262,444,800	5.5492	2.21%
2014-02-11	0	12.68	12.66	12.68	12.26	12.74	117,362,920	1,475,988,686	12.576	5.475	5.466	5.475	5.293	5.501	271,830,194	5.4298	4.79%
2014-02-10	0	12.10	12.06	12.10	12.04	12.34	93,776,138	1,141,853,656	12.176	5.224	5.207	5.224	5.198	5.328	217,199,655	5.2572	-0.17%
2014-02-07	0	12.12	12.12	12.14	11.84	12.22	126,844,241	1,530,403,220	12.065	5.233	5.233	5.241	5.112	5.276	293,790,361	5.2092	3.95%
2014-02-06	0	11.66	11.62	11.66	11.56	11.84	80,130,100	936,382,265	11.686	5.034	5.017	5.034	4.991	5.112	185,593,377	5.0453	0.69%
2014-02-05	0	11.58	11.56	11.58	11.48	11.76	86,041,583	995,423,722	11.569	5.000	4.991	5.000	4.956	5.077	199,285,261	4.9950	0.35%
2014-02-04	0	11.54	11.54	11.56	11.52	11.78	123,852,056	1,445,177,950	11.669	4.982	4.982	4.991	4.974	5.086	286,860,010	5.0379	-5.41%
2014-01-30	0	12.20	12.18	12.22	11.94	12.24	61,909,041	747,052,045	12.067	5.267	5.259	5.276	5.155	5.285	143,390,661	5.2099	0.16%
2014-01-29	0	12.18	12.16	12.18	12.16	12.38	89,645,531	1,098,643,954	12.255	5.259	5.250	5.259	5.250	5.345	207,632,548	5.2913	0.16%
2014-01-28	0	12.16	12.16	12.20	12.12	12.34	91,485,284	1,116,174,720	12.201	5.250	5.250	5.267	5.233	5.328	211,893,693	5.2676	-0.49%
2014-01-27	0	12.22	12.22	12.24	12.20	12.46	125,816,341	1,547,674,724	12.301	5.276	5.276	5.285	5.267	5.380	291,409,590	5.3110	-3.48%
2014-01-24	0	12.66	12.64	12.68	12.62	12.76	85,540,508	1,086,091,866	12.697	5.466	5.457	5.475	5.449	5.509	198,124,696	5.4819	-0.63%
2014-01-23	0	12.74	12.72	12.74	12.70	12.90	107,761,590	1,375,934,727	12.768	5.501	5.492	5.501	5.483	5.570	249,592,068	5.5127	-0.93%
2014-01-22	0	12.86	12.86	12.88	12.72	12.88	154,203,468	1,976,927,602	12.820	5.552	5.552	5.561	5.492	5.561	357,158,450	5.5352	-1.68%
2014-01-21	0	13.08	13.06	13.08	13.06	13.34	185,220,194	2,442,018,364	13.184	5.647	5.639	5.647	5.639	5.760	428,997,858	5.6924	-6.30%
2014-01-20	0	13.96	13.96	13.98	13.72	14.06	51,095,886	714,477,870	13.983	6.027	6.027	6.036	5.924	6.070	118,345,765	6.0372	0.72%
2014-01-17	0	13.86	13.86	13.88	13.66	14.02	65,375,840	905,588,860	13.852	5.984	5.984	5.993	5.898	6.053	151,420,289	5.9806	0.73%
2014-01-16	0	13.76	13.74	13.76	13.58	13.88	51,727,064	709,096,984	13.708	5.941	5.932	5.941	5.863	5.993	119,807,669	5.9186	-0.43%
2014-01-15	0	13.82	13.78	13.80	13.78	13.98	34,042,274	472,423,444	13.878	5.967	5.950	5.958	5.950	6.036	78,847,032	5.9916	-0.14%
2014-01-14	0	13.84	13.84	13.86	13.52	13.86	44,320,323	608,230,022	13.724	5.975	5.975	5.984	5.837	5.984	102,652,541	5.9251	-0.43%
2014-01-13	0	13.90	13.88	13.90	13.62	13.98	55,234,213	762,359,783	13.802	6.001	5.993	6.001	5.880	6.036	127,930,754	5.9592	1.02%
2014-01-10	0	13.76	13.74	13.78	13.52	13.84	71,735,265	984,068,234	13.718	5.941	5.932	5.950	5.837	5.975	166,149,675	5.9228	-0.86%
2014-01-09	0	13.88	13.86	13.88	13.80	14.24	68,570,003	962,609,966	14.038	5.993	5.984	5.993	5.958	6.148	158,818,451	6.0611	-0.72%
2014-01-08	0	13.98	13.96	13.98	13.64	14.18	78,567,150	1,098,768,290	13.985	6.036	6.027	6.036	5.889	6.122	181,973,349	6.0381	2.34%
2014-01-07	0	13.66	13.64	13.66	13.58	13.76	46,244,693	632,316,253	13.673	5.898	5.889	5.898	5.863	5.941	107,109,672	5.9034	-1.30%
2014-01-06	0	13.84	13.84	13.86	13.64	13.90	54,753,244	753,956,404	13.770	5.975	5.975	5.984	5.889	6.001	126,816,757	5.9452	0.14%
2014-01-03	0	13.82	13.80	13.84	13.80	14.18	71,543,328	997,126,730	13.937	5.967	5.958	5.975	5.958	6.122	165,705,120	6.0175	-3.89%
2014-01-02	0	14.38	14.34	14.38	14.22	14.56	35,595,394	511,557,924	14.371	6.209	6.191	6.209	6.139	6.286	82,444,292	6.2049	-0.28%
2013-12-31	0	14.42	14.42	14.44	14.36	14.66	32,261,896	466,589,677	14.463	6.226	6.226	6.234	6.200	6.329	74,723,409	6.2442	0.70%
2013-12-30	0	14.32	14.32	14.36	14.22	14.44	33,765,870	482,797,073	14.298	6.183	6.183	6.200	6.139	6.234	78,206,839	6.1733	0.00%
2013-12-27	0	14.32	14.30	14.32	14.02	14.36	31,308,071	446,766,809	14.270	6.183	6.174	6.183	6.053	6.200	72,514,206	6.1611	-0.14%
2013-12-24	0	14.34	14.34	14.36	14.20	14.40	31,313,072	448,516,172	14.324	6.191	6.191	6.200	6.131	6.217	72,525,790	6.1842	0.70%
2013-12-23	0	14.24	14.24	14.26	14.16	14.40	45,063,192	643,085,593	14.271	6.148	6.148	6.157	6.114	6.217	104,373,138	6.1614	0.71%
2013-12-20	0	14.14	14.10	14.14	13.86	14.24	71,865,605	1,009,870,670	14.052	6.105	6.088	6.105	5.984	6.148	166,451,562	6.0671	-0.14%
2013-12-19	0	14.16	14.12	14.14	14.04	14.46	64,369,168	918,583,272	14.271	6.114	6.096	6.105	6.062	6.243	149,088,685	6.1613	-0.56%
2013-12-18	0	14.24	14.20	14.26	14.14	14.44	67,688,767	965,929,522	14.270	6.148	6.131	6.157	6.105	6.234	156,777,376	6.1612	0.42%
2013-12-17	0	14.18	14.18	14.20	14.12	14.80	147,415,098	2,103,389,040	14.268	6.122	6.122	6.131	6.096	6.390	341,435,563	6.1604	-3.54%
2013-12-16	0	14.70	14.68	14.70	14.58	15.08	98,515,176	1,456,884,108	14.788	6.347	6.338	6.347	6.295	6.511	228,175,981	6.3849	-2.52%
2013-12-13	0	15.08	15.04	15.10	15.02	15.22	59,327,561	895,745,435	15.098	6.511	6.494	6.519	6.485	6.571	137,411,564	6.5187	-0.79%
2013-12-12	0	15.20	15.18	15.20	15.14	15.30	64,564,942	984,066,354	15.241	6.563	6.554	6.563	6.537	6.606	149,542,127	6.5805	-1.55%
2013-12-11	0	15.44	15.40	15.44	15.30	15.72	54,393,953	841,745,421	15.475	6.666	6.649	6.666	6.606	6.787	125,984,585	6.6813	-1.53%
2013-12-10	0	15.68	15.66	15.68	15.38	15.76	42,196,556	659,968,853	15.640	6.770	6.761	6.770	6.640	6.804	97,733,577	6.7527	0.77%
2013-12-09	0	15.56	15.52	15.56	15.50	15.76	38,056,001	593,233,294	15.588	6.718	6.701	6.718	6.692	6.804	88,143,428	6.7303	-0.13%
2013-12-06	0	15.58	15.58	15.66	15.56	15.76	48,457,767	757,740,344	15.637	6.727	6.727	6.761	6.718	6.804	112,235,485	6.7513	-1.14%
2013-12-05	0	15.76	15.70	15.72	15.60	15.82	36,375,783	570,778,680	15.691	6.804	6.778	6.787	6.735	6.830	84,251,791	6.7747	0.00%
2013-12-04	0	15.76	15.76	15.78	15.72	15.90	44,981,644	710,340,773	15.792	6.804	6.804	6.813	6.787	6.865	104,184,260	6.8181	-1.25%
2013-12-03	0	15.96	15.92	15.94	15.78	16.02	77,073,702	1,225,536,189	15.901	6.891	6.873	6.882	6.813	6.917	178,514,299	6.8652	-0.13%
2013-12-02	0	15.98	15.94	15.96	15.76	16.06	51,026,145	813,541,067	15.944	6.899	6.882	6.891	6.804	6.934	118,184,235	6.8837	0.63%
2013-11-29	0	15.88	15.90	15.92	15.70	15.92	37,891,459	599,097,349	15.811	6.856	6.865	6.873	6.778	6.873	87,762,324	6.8264	1.15%
2013-11-28	0	15.70	15.68	15.70	15.62	15.84	32,355,854	508,745,838	15.723	6.778	6.770	6.778	6.744	6.839	74,941,030	6.7886	0.77%
2013-11-27	0	15.58	15.56	15.64	15.44	15.72	58,656,972	913,731,813	15.578	6.727	6.718	6.753	6.666	6.787	135,858,379	6.7256	0.00%
2013-11-26	0	15.58	15.58	15.62	15.58	15.78	47,273,146	740,624,345	15.667	6.727	6.727	6.744	6.727	6.813	109,491,724	6.7642	-0.76%
2013-11-25	0	15.70	15.70	15.72	15.52	15.80	44,274,204	695,025,090	15.698	6.778	6.778	6.787	6.701	6.822	102,545,723	6.7777	0.00%
2013-11-22	0	15.70	15.68	15.70	15.66	15.98	46,153,846	729,380,732	15.803	6.778	6.770	6.778	6.761	6.899	106,899,257	6.8231	0.26%
2013-11-21	0	15.66	15.66	15.68	15.58	15.76	37,339,076	584,304,508	15.649	6.761	6.761	6.770	6.727	6.804	86,482,922	6.7563	-0.63%
2013-11-20	0	15.76	15.76	15.78	15.64	15.96	60,622,281	956,710,625	15.782	6.804	6.804	6.813	6.753	6.891	140,410,331	6.8137	-0.63%
2013-11-19	0	15.86	15.86	15.88	15.70	16.04	71,285,613	1,131,357,413	15.871	6.848	6.848	6.856	6.778	6.925	165,108,213	6.8522	0.25%
2013-11-18	0	15.82	15.76	15.78	15.52	15.86	82,583,621	1,299,715,018	15.738	6.830	6.804	6.813	6.701	6.848	191,276,101	6.7950	3.53%
2013-11-15	0	15.28	15.26	15.28	15.04	15.34	51,732,840	787,494,312	15.222	6.597	6.589	6.597	6.494	6.623	119,821,047	6.5723	2.00%
2013-11-14	0	14.98	14.94	14.96	14.82	15.04	42,798,873	639,388,896	14.939	6.468	6.450	6.459	6.399	6.494	99,128,634	6.4501	0.81%
2013-11-13	0	14.86	14.84	14.86	14.84	15.12	62,975,011	941,313,041	14.947	6.416	6.407	6.416	6.407	6.528	145,859,608	6.4536	-2.62%
2013-11-12	0	15.26	15.24	15.26	15.22	15.52	39,845,939	610,654,697	15.325	6.589	6.580	6.589	6.571	6.701	92,289,194	6.6168	-1.55%
2013-11-11	0	15.50	15.46	15.48	15.20	15.52	53,889,318	830,303,460	15.408	6.692	6.675	6.684	6.563	6.701	124,815,775	6.6522	1.44%
2013-11-08	0	15.28	15.24	15.26	15.14	15.32	41,998,169	640,994,788	15.262	6.597	6.580	6.589	6.537	6.614	97,274,083	6.5896	-1.04%
2013-11-07	0	15.44	15.40	15.46	15.30	15.50	37,213,028	572,478,903	15.384	6.666	6.649	6.675	6.606	6.692	86,190,976	6.6420	-0.39%
2013-11-06	0	15.50	15.46	15.50	15.28	15.58	41,759,249	646,044,430	15.471	6.692	6.675	6.692	6.597	6.727	96,720,708	6.6795	0.39%
2013-11-05	0	15.44	15.42	15.44	15.30	15.70	33,221,476	512,197,740	15.418	6.666	6.658	6.666	6.606	6.778	76,945,941	6.6566	-0.52%
2013-11-04	0	15.52	15.50	15.52	15.46	15.68	51,298,946	796,999,156	15.536	6.701	6.692	6.701	6.675	6.770	118,816,083	6.7078	-1.65%
2013-11-01	0	15.78	15.80	15.82	15.70	15.88	47,715,269	753,239,436	15.786	6.813	6.822	6.830	6.778	6.856	110,515,747	6.8157	-0.88%
2013-10-31	0	15.92	15.88	15.92	15.66	16.00	55,367,414	877,139,338	15.842	6.873	6.856	6.873	6.761	6.908	128,239,267	6.8399	0.89%
2013-10-30	0	15.78	15.74	15.78	15.50	15.82	51,167,731	801,826,671	15.671	6.813	6.796	6.813	6.692	6.830	118,512,169	6.7658	2.60%
2013-10-29	0	15.38	15.36	15.38	15.30	15.56	40,313,543	622,025,800	15.430	6.640	6.632	6.640	6.606	6.718	93,372,236	6.6618	0.65%
2013-10-28	0	15.28	15.28	15.30	15.14	15.34	32,727,403	498,659,106	15.237	6.597	6.597	6.606	6.537	6.623	75,801,593	6.5785	1.33%
2013-10-25	0	15.08	15.08	15.10	14.98	15.20	54,074,504	814,996,092	15.072	6.511	6.511	6.519	6.468	6.563	125,244,693	6.5072	-1.31%
2013-10-24	0	15.28	15.24	15.30	15.12	15.40	56,526,280	859,866,726	15.212	6.597	6.580	6.606	6.528	6.649	130,923,376	6.5677	-0.78%
2013-10-23	0	15.40	15.40	15.42	15.38	15.88	91,120,924	1,420,014,751	15.584	6.649	6.649	6.658	6.640	6.856	211,049,780	6.7283	-3.02%
2013-10-22	0	15.88	15.84	15.88	15.72	15.94	42,483,794	673,045,009	15.842	6.856	6.839	6.856	6.787	6.882	98,398,864	6.8400	-0.63%
2013-10-21	0	15.98	15.92	16.00	15.84	16.10	35,026,677	559,319,458	15.968	6.899	6.873	6.908	6.839	6.951	81,127,058	6.8944	-0.50%
2013-10-18	0	16.06	16.04	16.06	15.94	16.08	44,830,377	718,558,425	16.028	6.934	6.925	6.934	6.882	6.943	103,833,903	6.9203	0.50%
2013-10-17	0	15.98	15.98	16.00	15.94	16.10	41,178,696	660,321,008	16.036	6.899	6.899	6.908	6.882	6.951	95,376,060	6.9233	-0.13%
2013-10-16	0	16.00	16.00	16.04	15.92	16.04	33,254,247	531,494,331	15.983	6.908	6.908	6.925	6.873	6.925	77,021,843	6.9006	0.25%
2013-10-15	0	15.96	15.94	15.98	15.88	16.12	45,361,115	725,770,235	16.000	6.891	6.882	6.899	6.856	6.960	105,063,172	6.9079	0.76%
2013-10-11	0	15.84	15.82	15.84	15.74	15.88	50,903,640	804,758,894	15.809	6.839	6.830	6.839	6.796	6.856	117,900,495	6.8257	1.93%
2013-10-10	0	15.54	15.54	15.58	15.30	15.68	63,581,088	985,295,044	15.497	6.709	6.709	6.727	6.606	6.770	147,263,373	6.6907	-1.27%
2013-10-09	0	15.74	15.70	15.74	15.70	15.96	59,891,759	944,936,164	15.777	6.796	6.778	6.796	6.778	6.891	138,718,332	6.8119	-2.24%
2013-10-08	0	16.10	16.10	16.12	15.72	16.12	36,464,333	581,560,090	15.949	6.951	6.951	6.960	6.787	6.960	84,456,886	6.8859	1.64%
2013-10-07	0	15.84	15.86	15.88	15.76	16.06	24,210,043	385,046,901	15.904	6.839	6.848	6.856	6.804	6.934	56,074,105	6.8668	-1.12%
2013-10-04	0	16.02	15.98	16.02	15.80	16.06	27,234,449	434,640,721	15.959	6.917	6.899	6.917	6.822	6.934	63,079,085	6.8904	0.25%
2013-10-03	0	15.98	15.96	16.00	15.84	16.00	29,162,457	464,673,064	15.934	6.899	6.891	6.908	6.839	6.908	67,544,641	6.8795	2.17%
2013-10-02	0	15.64	15.64	15.66	15.60	15.84	46,574,694	730,070,845	15.675	6.753	6.753	6.761	6.735	6.839	107,874,004	6.7678	-0.89%
2013-09-30	0	15.78	15.76	15.78	15.76	15.98	64,610,647	1,024,853,505	15.862	6.813	6.804	6.813	6.804	6.899	149,647,987	6.8484	-1.25%
2013-09-27	0	15.98	15.96	16.00	15.76	16.10	59,652,361	949,467,645	15.917	6.899	6.891	6.908	6.804	6.951	138,163,850	6.8720	1.52%
2013-09-26	0	15.74	15.74	15.76	15.72	15.96	31,763,136	502,838,104	15.831	6.796	6.796	6.804	6.787	6.891	73,568,206	6.8350	-0.38%
2013-09-25	0	15.80	15.76	15.86	15.68	15.90	35,480,004	559,775,044	15.777	6.822	6.804	6.848	6.770	6.865	82,177,031	6.8118	0.00%
2013-09-24	0	15.80	15.78	15.80	15.72	16.08	46,711,023	739,929,552	15.841	6.822	6.813	6.822	6.787	6.943	108,189,763	6.8392	-1.50%
2013-09-23	0	16.04	16.04	16.08	15.70	16.30	49,295,913	790,503,098	16.036	6.925	6.925	6.943	6.778	7.038	114,176,757	6.9235	-0.25%
2013-09-19	0	16.08	16.06	16.08	16.04	16.48	61,066,127	988,192,538	16.182	6.943	6.934	6.943	6.925	7.115	141,438,345	6.9867	0.63%
2013-09-18	0	15.98	15.98	16.00	15.80	16.02	40,202,030	638,847,040	15.891	6.899	6.899	6.908	6.822	6.917	93,113,955	6.8609	-0.37%
2013-09-17	0	16.04	15.98	16.00	15.88	16.36	59,624,122	954,835,895	16.014	6.925	6.899	6.908	6.856	7.063	138,098,444	6.9142	-0.99%
2013-09-16	0	16.20	16.18	16.20	16.14	16.30	41,303,289	669,372,909	16.206	6.994	6.986	6.994	6.968	7.038	95,664,636	6.9971	0.75%
2013-09-13	0	16.08	16.08	16.10	16.04	16.20	60,923,791	981,378,751	16.108	6.943	6.943	6.951	6.925	6.994	141,108,673	6.9548	0.12%
2013-09-12	0	16.06	16.02	16.06	16.00	16.28	49,915,109	806,112,295	16.150	6.934	6.917	6.934	6.908	7.029	115,610,908	6.9726	-0.99%
2013-09-11	0	16.22	16.16	16.24	15.94	16.40	65,033,167	1,048,949,738	16.129	7.003	6.977	7.012	6.882	7.081	150,626,607	6.9639	-0.37%
2013-09-10	0	16.28	16.26	16.28	16.08	16.38	63,060,727	1,022,823,215	16.220	7.029	7.020	7.029	6.943	7.072	146,058,139	7.0028	0.49%
2013-09-09	0	16.20	16.18	16.20	15.90	16.22	58,822,716	947,419,247	16.106	6.994	6.986	6.994	6.865	7.003	136,242,267	6.9539	1.63%
2013-09-06	0	15.94	15.92	15.98	15.76	16.00	52,522,761	838,320,540	15.961	6.882	6.873	6.899	6.804	6.908	121,650,623	6.8912	0.50%
2013-09-05	0	15.86	15.84	15.86	15.82	16.00	50,144,540	797,849,872	15.911	6.848	6.839	6.848	6.830	6.908	116,142,305	6.8696	1.08%
2013-09-04	0	15.94	15.92	15.94	15.70	16.00	38,173,912	606,562,679	15.889	6.774	6.766	6.774	6.672	6.800	89,825,332	6.7527	0.00%
2013-09-03	0	15.94	15.92	15.96	15.86	15.98	39,289,824	625,661,464	15.924	6.774	6.766	6.783	6.740	6.791	92,451,135	6.7675	0.38%
2013-09-02	0	15.88	15.84	15.86	15.58	15.96	82,783,903	1,308,033,747	15.801	6.749	6.732	6.740	6.621	6.783	194,795,114	6.7149	3.12%
2013-08-30	0	15.40	15.36	15.40	15.24	15.56	69,712,602	1,073,867,191	15.404	6.545	6.528	6.545	6.477	6.613	164,037,618	6.5465	-0.77%
2013-08-29	0	15.52	15.48	15.52	15.42	15.90	80,094,124	1,251,998,766	15.632	6.596	6.579	6.596	6.553	6.757	188,465,915	6.6431	-0.26%
2013-08-28	0	15.56	15.54	15.56	15.16	15.78	119,970,080	1,868,141,532	15.572	6.613	6.604	6.613	6.443	6.706	282,296,251	6.6177	0.65%
2013-08-27	0	15.46	15.44	15.48	15.24	15.56	53,906,174	832,616,742	15.446	6.570	6.562	6.579	6.477	6.613	126,844,217	6.5641	-1.15%
2013-08-26	0	15.64	15.64	15.68	15.62	15.80	70,628,570	1,109,708,756	15.712	6.647	6.647	6.664	6.638	6.715	166,192,942	6.6772	0.13%
2013-08-23	0	15.62	15.58	15.64	15.48	15.64	97,391,045	1,515,409,828	15.560	6.638	6.621	6.647	6.579	6.647	229,166,530	6.6127	0.77%
2013-08-22	0	15.50	15.48	15.50	15.32	15.70	117,389,571	1,813,986,985	15.453	6.587	6.579	6.587	6.511	6.672	276,224,170	6.5671	-0.26%
2013-08-21	0	15.54	15.52	15.54	15.34	15.70	191,917,015	2,971,264,935	15.482	6.604	6.596	6.604	6.519	6.672	451,591,379	6.5795	4.86%
2013-08-20	0	14.82	14.78	14.82	14.76	15.18	66,151,432	988,530,587	14.943	6.298	6.281	6.298	6.273	6.451	155,657,988	6.3507	-1.72%
2013-08-19	0	15.08	15.08	15.10	14.78	15.14	101,373,147	1,519,470,810	14.989	6.409	6.409	6.417	6.281	6.434	238,536,636	6.3700	2.03%
2013-08-16	0	14.78	14.74	14.78	14.56	14.98	86,560,596	1,279,278,304	14.779	6.281	6.264	6.281	6.188	6.366	203,681,883	6.2808	0.68%
2013-08-15	0	14.68	14.66	14.68	14.46	14.74	74,854,779	1,095,625,314	14.637	6.239	6.230	6.239	6.145	6.264	176,137,446	6.2203	0.82%
2013-08-13	0	14.56	14.54	14.56	14.34	14.58	52,389,053	758,048,919	14.470	6.188	6.179	6.188	6.094	6.196	123,274,347	6.1493	1.39%
2013-08-12	0	14.36	14.36	14.38	13.96	14.48	84,906,716	1,217,430,514	14.338	6.103	6.103	6.111	5.933	6.154	199,790,211	6.0935	2.57%
2013-08-09	0	14.00	13.98	14.00	13.88	14.06	31,833,459	444,945,834	13.977	5.950	5.941	5.950	5.899	5.975	74,905,894	5.9401	0.86%
2013-08-08	0	13.88	13.86	13.90	13.82	14.02	27,277,874	379,715,892	13.920	5.899	5.890	5.907	5.873	5.958	64,186,350	5.9158	0.00%
2013-08-07	0	13.88	13.84	13.88	13.82	14.04	36,770,989	510,201,114	13.875	5.899	5.882	5.899	5.873	5.967	86,524,176	5.8966	-1.00%
2013-08-06	0	14.02	14.00	14.04	13.74	14.24	32,970,848	461,521,359	13.998	5.958	5.950	5.967	5.839	6.052	77,582,234	5.9488	-1.27%
2013-08-05	0	14.20	14.18	14.22	14.06	14.30	21,945,788	310,846,536	14.164	6.035	6.026	6.043	5.975	6.077	51,639,656	6.0195	-0.14%
2013-08-02	0	14.22	14.20	14.22	14.18	14.32	28,310,757	403,195,807	14.242	6.043	6.035	6.043	6.026	6.086	66,616,781	6.0525	0.42%
2013-08-01	0	14.16	14.14	14.16	14.06	14.26	31,267,353	442,797,425	14.162	6.018	6.009	6.018	5.975	6.060	73,573,816	6.0184	1.14%
2013-07-31	0	14.00	13.98	14.00	13.90	14.10	37,221,691	521,219,356	14.003	5.950	5.941	5.950	5.907	5.992	87,584,703	5.9510	-0.85%
2013-07-30	0	14.12	14.12	14.14	13.94	14.14	33,327,479	467,964,144	14.041	6.001	6.001	6.009	5.924	6.009	78,421,406	5.9673	0.43%
2013-07-29	0	14.06	14.06	14.08	13.92	14.22	31,585,117	442,924,054	14.023	5.975	5.975	5.984	5.916	6.043	74,321,532	5.9596	-1.54%
2013-07-26	0	14.28	14.28	14.30	14.10	14.36	26,521,796	378,648,574	14.277	6.069	6.069	6.077	5.992	6.103	62,407,257	6.0674	0.56%
2013-07-25	0	14.20	14.20	14.22	14.12	14.30	26,182,684	372,297,888	14.219	6.035	6.035	6.043	6.001	6.077	61,609,307	6.0429	-0.70%
2013-07-24	0	14.30	14.26	14.28	14.10	14.38	58,464,084	833,808,405	14.262	6.077	6.060	6.069	5.992	6.111	137,569,232	6.0610	0.14%
2013-07-23	0	14.28	14.24	14.28	13.94	14.30	72,785,750	1,032,234,328	14.182	6.069	6.052	6.069	5.924	6.077	171,268,906	6.0270	2.59%
2013-07-22	0	13.92	13.88	13.92	13.74	14.00	20,501,695	284,472,021	13.876	5.916	5.899	5.916	5.839	5.950	48,241,625	5.8968	0.43%
2013-07-19	0	13.86	13.84	13.88	13.70	13.98	38,178,431	528,446,042	13.841	5.890	5.882	5.899	5.822	5.941	89,835,965	5.8823	0.29%
2013-07-18	0	13.82	13.82	13.86	13.66	13.96	36,428,973	503,429,865	13.819	5.873	5.873	5.890	5.805	5.933	85,719,394	5.8730	0.29%
2013-07-17	0	13.78	13.76	13.78	13.44	13.82	37,980,328	520,290,961	13.699	5.856	5.848	5.856	5.712	5.873	89,369,818	5.8218	0.44%
2013-07-16	0	13.72	13.70	13.76	13.60	13.80	50,605,672	693,903,280	13.712	5.831	5.822	5.848	5.780	5.865	119,077,953	5.8273	0.73%
2013-07-15	0	13.62	13.60	13.62	13.50	13.74	40,988,883	558,228,036	13.619	5.788	5.780	5.788	5.737	5.839	96,449,115	5.7878	-0.58%
2013-07-12	0	13.70	13.70	13.72	13.54	13.76	57,432,619	784,489,997	13.659	5.822	5.822	5.831	5.754	5.848	135,142,137	5.8049	0.44%
2013-07-11	0	13.64	13.62	13.64	13.24	13.80	75,842,821	1,030,043,786	13.581	5.797	5.788	5.797	5.627	5.865	178,462,364	5.7718	4.12%
2013-07-10	0	13.10	13.10	13.14	12.82	13.32	50,487,074	659,878,074	13.070	5.567	5.567	5.584	5.448	5.661	118,798,885	5.5546	-0.46%
2013-07-09	0	13.16	13.14	13.18	12.96	13.18	34,662,194	453,611,254	13.087	5.593	5.584	5.601	5.508	5.601	81,562,065	5.5615	0.15%
2013-07-08	0	13.14	13.10	13.12	12.70	13.32	61,421,640	803,678,249	13.085	5.584	5.567	5.576	5.397	5.661	144,528,525	5.5607	0.46%
2013-07-05	0	13.08	13.06	13.10	12.94	13.16	34,773,848	453,149,291	13.031	5.559	5.550	5.567	5.499	5.593	81,824,793	5.5380	2.19%
2013-07-04	0	12.80	12.80	12.82	12.64	13.08	46,222,572	594,827,331	12.869	5.440	5.440	5.448	5.372	5.559	108,764,275	5.4690	2.07%
2013-07-03	0	12.54	12.54	12.56	12.50	12.80	62,639,169	793,213,633	12.663	5.329	5.329	5.338	5.312	5.440	147,393,438	5.3816	-3.09%
2013-07-02	0	12.94	12.92	12.94	12.92	13.56	63,744,339	840,769,639	13.190	5.499	5.491	5.499	5.491	5.763	149,993,965	5.6054	-1.67%
2013-06-28	0	13.16	13.14	13.16	12.70	13.20	63,047,748	818,658,133	12.985	5.593	5.584	5.593	5.397	5.610	148,354,847	5.5182	2.97%
2013-06-27	0	12.78	12.74	12.78	12.68	12.94	57,392,662	732,886,798	12.770	5.431	5.414	5.431	5.389	5.499	135,048,116	5.4269	2.08%
2013-06-26	0	12.52	12.50	12.54	12.26	12.62	60,599,928	754,086,384	12.444	5.321	5.312	5.329	5.210	5.363	142,594,991	5.2883	1.95%
2013-06-25	0	12.28	12.26	12.28	12.04	12.52	60,238,571	739,653,642	12.279	5.219	5.210	5.219	5.117	5.321	141,744,698	5.2182	-0.49%
2013-06-24	0	12.34	12.32	12.34	12.30	12.72	58,486,930	725,851,486	12.410	5.244	5.236	5.244	5.227	5.406	137,622,990	5.2742	-2.99%
2013-06-21	0	12.72	12.72	12.76	12.50	12.88	107,264,615	1,362,438,031	12.702	5.406	5.406	5.423	5.312	5.474	252,399,587	5.3979	-2.15%
2013-06-20	0	13.00	13.00	13.02	12.92	13.42	99,683,745	1,302,566,791	13.067	5.525	5.525	5.533	5.491	5.703	234,561,380	5.5532	-4.41%
2013-06-19	0	13.60	13.56	13.62	13.48	13.78	75,001,270	1,021,696,759	13.622	5.780	5.763	5.788	5.729	5.856	176,482,147	5.7892	-0.15%
2013-06-18	0	13.62	13.58	13.60	13.42	13.68	61,486,137	835,095,173	13.582	5.788	5.771	5.780	5.703	5.814	144,680,290	5.7720	0.29%
2013-06-17	0	13.58	13.56	13.58	13.18	13.70	79,976,424	1,080,277,486	13.507	5.771	5.763	5.771	5.601	5.822	188,188,961	5.7404	4.14%
2013-06-14	0	13.04	13.04	13.10	13.00	13.26	71,262,437	930,910,398	13.063	5.542	5.542	5.567	5.525	5.635	167,684,466	5.5516	1.09%
2013-06-13	0	12.90	12.90	12.92	12.66	13.24	79,288,045	1,023,415,473	12.908	5.482	5.482	5.491	5.380	5.627	186,569,167	5.4854	-2.42%
2013-06-11	0	13.22	13.18	13.22	13.18	13.48	43,902,084	583,160,572	13.283	5.618	5.601	5.618	5.601	5.729	103,304,038	5.6451	-1.93%
2013-06-10	0	13.48	13.42	13.48	13.26	13.58	42,903,132	576,966,585	13.448	5.729	5.703	5.729	5.635	5.771	100,953,449	5.7152	0.45%
2013-06-07	0	13.42	13.40	13.42	13.32	13.62	41,246,229	555,368,898	13.465	5.703	5.695	5.703	5.661	5.788	97,054,664	5.7222	-0.15%
2013-06-06	0	13.44	13.46	13.48	13.40	13.56	54,187,518	731,607,316	13.501	5.712	5.720	5.729	5.695	5.763	127,506,235	5.7378	-2.33%
2013-06-05	0	13.76	13.74	13.76	13.66	13.84	39,716,398	546,603,553	13.763	5.848	5.839	5.848	5.805	5.882	93,454,887	5.8488	-0.15%
2013-06-04	0	13.78	13.76	13.82	13.62	13.92	40,536,174	559,445,403	13.801	5.856	5.848	5.873	5.788	5.916	95,383,865	5.8652	0.29%
2013-06-03	0	13.74	13.74	13.80	13.72	14.02	63,515,385	880,698,034	13.866	5.839	5.839	5.865	5.831	5.958	149,455,223	5.8927	0.15%
2013-05-31	0	13.72	13.70	13.76	13.62	13.90	65,446,070	898,568,956	13.730	5.831	5.822	5.848	5.788	5.907	153,998,232	5.8349	-0.29%
2013-05-30	0	13.76	13.76	13.78	13.64	13.94	44,772,920	616,770,015	13.776	5.848	5.848	5.856	5.797	5.924	105,353,164	5.8543	1.03%
2013-05-29	0	13.94	13.94	13.96	13.92	14.18	51,657,006	725,046,576	14.036	5.788	5.788	5.797	5.780	5.888	124,407,642	5.8280	-1.69%
2013-05-28	0	14.18	14.16	14.18	13.94	14.22	36,842,456	519,608,663	14.104	5.888	5.880	5.888	5.788	5.904	88,729,167	5.8561	1.72%
2013-05-27	0	13.94	13.92	13.94	13.82	14.02	35,010,854	488,736,699	13.960	5.788	5.780	5.788	5.738	5.821	84,318,046	5.7963	0.14%
2013-05-24	0	13.92	13.92	13.94	13.88	14.14	56,921,110	794,769,499	13.963	5.780	5.780	5.788	5.763	5.871	137,085,395	5.7976	-1.00%
2013-05-23	0	14.06	14.04	14.06	13.92	14.58	82,194,939	1,161,514,055	14.131	5.838	5.830	5.838	5.780	6.054	197,953,373	5.8676	-2.50%
2013-05-22	0	14.42	14.40	14.42	14.32	14.62	45,383,243	654,779,903	14.428	5.988	5.979	5.988	5.946	6.071	109,298,287	5.9908	0.00%
2013-05-21	0	14.42	14.44	14.46	14.36	14.54	36,336,848	524,143,452	14.425	5.988	5.996	6.004	5.963	6.037	87,511,490	5.9894	-0.41%
2013-05-20	0	14.48	14.44	14.48	14.42	14.62	42,992,785	623,830,215	14.510	6.012	5.996	6.012	5.988	6.071	103,541,251	6.0249	1.69%
2013-05-16	0	14.24	14.24	14.26	14.06	14.38	72,173,494	1,026,809,528	14.227	5.913	5.913	5.921	5.838	5.971	173,818,324	5.9074	-1.39%
2013-05-15	0	14.44	14.42	14.46	14.36	14.54	57,866,243	836,212,288	14.451	5.996	5.988	6.004	5.963	6.037	139,361,597	6.0003	0.84%
2013-05-14	0	14.32	14.30	14.32	14.22	14.56	51,132,317	731,947,033	14.315	5.946	5.938	5.946	5.904	6.046	123,144,013	5.9438	-0.56%
2013-05-13	0	14.40	14.38	14.40	14.32	14.64	53,366,771	768,478,631	14.400	5.979	5.971	5.979	5.946	6.079	128,525,338	5.9792	-2.44%
2013-05-10	0	14.76	14.74	14.76	14.60	14.78	33,799,439	496,885,917	14.701	6.129	6.120	6.129	6.062	6.137	81,400,546	6.1042	0.41%
2013-05-09	0	14.70	14.70	14.72	14.48	14.80	59,618,573	874,463,397	14.668	6.104	6.104	6.112	6.012	6.145	143,581,804	6.0903	-0.54%
2013-05-08	0	14.78	14.78	14.80	14.70	14.80	44,821,295	661,519,569	14.759	6.137	6.137	6.145	6.104	6.145	107,944,925	6.1283	1.37%
2013-05-07	0	14.58	14.56	14.58	14.36	14.62	53,641,101	778,926,011	14.521	6.054	6.046	6.054	5.963	6.071	129,186,018	6.0295	1.39%
2013-05-06	0	14.38	14.36	14.40	14.32	14.52	49,023,217	705,737,647	14.396	5.971	5.963	5.979	5.946	6.029	118,064,582	5.9776	1.41%
2013-05-03	0	14.18	14.14	14.18	14.12	14.34	37,187,593	528,353,225	14.208	5.888	5.871	5.888	5.863	5.954	89,560,374	5.8994	0.14%
2013-05-02	0	14.16	14.16	14.20	14.10	14.30	60,505,768	857,932,387	14.179	5.880	5.880	5.896	5.855	5.938	145,718,471	5.8876	-2.21%
2013-04-30	0	14.48	14.44	14.46	14.30	14.60	66,687,176	960,798,355	14.408	6.012	5.996	6.004	5.938	6.062	160,605,404	5.9824	0.98%
2013-04-29	0	14.34	14.34	14.36	14.24	14.46	36,977,137	529,974,395	14.332	5.954	5.954	5.963	5.913	6.004	89,053,524	5.9512	-0.42%
2013-04-26	0	14.40	14.38	14.40	14.22	14.58	74,061,710	1,064,530,402	14.374	5.979	5.971	5.979	5.904	6.054	178,365,791	5.9682	-0.28%
2013-04-25	0	14.44	14.42	14.46	14.22	14.46	69,678,539	1,000,100,972	14.353	5.996	5.988	6.004	5.904	6.004	167,809,624	5.9597	2.85%
2013-04-24	0	14.04	14.02	14.04	13.94	14.16	55,171,125	773,518,093	14.020	5.830	5.821	5.830	5.788	5.880	132,870,836	5.8216	1.89%
2013-04-23	0	13.78	13.74	13.76	13.74	13.88	48,737,007	672,335,693	13.795	5.722	5.705	5.713	5.705	5.763	117,375,291	5.7281	-0.58%
2013-04-22	0	13.86	13.84	13.86	13.76	13.96	61,902,404	857,744,906	13.856	5.755	5.747	5.755	5.713	5.797	149,082,046	5.7535	0.43%
2013-04-19	0	13.80	13.80	13.82	13.36	13.84	57,906,103	788,779,550	13.622	5.730	5.730	5.738	5.547	5.747	139,457,594	5.6561	2.99%
2013-04-18	0	13.40	13.40	13.42	13.32	13.60	47,857,566	643,038,049	13.436	5.564	5.564	5.572	5.531	5.647	115,257,298	5.5792	-0.30%
2013-04-17	0	13.44	13.42	13.48	13.42	13.84	100,356,187	1,371,266,270	13.664	5.581	5.572	5.597	5.572	5.747	241,691,836	5.6736	-0.30%
2013-04-16	0	13.48	13.48	13.52	13.30	13.62	79,927,713	1,077,597,230	13.482	5.597	5.597	5.614	5.522	5.655	192,493,121	5.5981	-1.89%
2013-04-15	0	13.74	13.72	13.74	13.54	14.02	90,768,832	1,242,445,974	13.688	5.705	5.697	5.705	5.622	5.821	218,602,224	5.6836	-3.10%
2013-04-12	0	14.18	14.16	14.18	14.08	14.32	43,425,532	615,295,106	14.169	5.888	5.880	5.888	5.846	5.946	104,583,453	5.8833	-0.56%
2013-04-11	0	14.26	14.26	14.28	14.24	14.56	37,486,718	539,394,181	14.389	5.921	5.921	5.929	5.913	6.046	90,280,769	5.9746	0.00%
2013-04-10	0	14.26	14.24	14.26	14.10	14.42	71,468,151	1,016,400,127	14.222	5.921	5.913	5.921	5.855	5.988	172,119,618	5.9052	-0.70%
2013-04-09	0	14.36	14.32	14.36	14.14	14.46	37,021,649	530,972,736	14.342	5.963	5.946	5.963	5.871	6.004	89,160,724	5.9552	0.98%
2013-04-08	0	14.22	14.22	14.24	14.14	14.30	40,975,753	582,882,247	14.225	5.904	5.904	5.913	5.871	5.938	98,683,552	5.9066	-0.97%
2013-04-05	0	14.36	14.36	14.38	14.24	14.70	78,299,260	1,126,311,032	14.385	5.963	5.963	5.971	5.913	6.104	188,571,253	5.9729	-3.88%
2013-04-03	0	14.94	14.94	14.96	14.86	15.14	31,282,078	468,152,574	14.966	6.203	6.203	6.212	6.170	6.286	75,337,885	6.2140	-0.93%
2013-04-02	0	15.08	15.06	15.08	14.88	15.14	57,590,755	865,269,594	15.024	6.262	6.253	6.262	6.179	6.286	138,698,128	6.2385	1.07%
2013-03-28	0	14.92	14.90	14.98	14.82	15.00	50,786,496	757,081,924	14.907	6.195	6.187	6.220	6.154	6.228	122,311,158	6.1898	-1.19%
2013-03-27	0	15.10	15.06	15.10	14.94	15.28	52,017,958	785,925,698	15.109	6.270	6.253	6.270	6.203	6.345	125,276,937	6.2735	0.27%
2013-03-26	0	15.06	15.02	15.06	14.80	15.14	76,559,469	1,149,677,662	15.017	6.253	6.237	6.253	6.145	6.286	184,381,244	6.2353	0.94%
2013-03-25	0	14.92	14.90	14.92	14.70	15.14	137,979,059	2,060,383,741	14.933	6.195	6.187	6.195	6.104	6.286	332,300,510	6.2004	4.19%
2013-03-22	0	14.32	14.28	14.34	14.12	14.42	52,048,263	743,164,205	14.278	5.946	5.929	5.954	5.863	5.988	125,349,922	5.9287	-0.83%
2013-03-21	0	14.44	14.40	14.42	14.36	14.58	57,546,618	831,461,835	14.448	5.996	5.979	5.988	5.963	6.054	138,591,831	5.9994	0.00%
2013-03-20	0	14.44	14.44	14.46	14.24	14.48	43,901,955	631,802,753	14.391	5.996	5.996	6.004	5.913	6.012	105,730,841	5.9756	1.12%
2013-03-19	0	14.28	14.22	14.28	14.22	14.60	74,339,217	1,064,732,136	14.323	5.929	5.904	5.929	5.904	6.062	179,034,122	5.9471	-1.24%
2013-03-18	0	14.46	14.44	14.46	14.34	14.56	88,693,982	1,287,276,919	14.514	6.004	5.996	6.004	5.954	6.046	213,605,279	6.0264	-1.36%
2013-03-15	0	14.66	14.66	14.70	14.40	14.76	136,949,278	2,000,834,354	14.610	6.087	6.087	6.104	5.979	6.129	329,820,447	6.0664	0.96%
2013-03-14	0	14.52	14.52	14.54	14.38	14.70	64,373,996	934,348,938	14.514	6.029	6.029	6.037	5.971	6.104	155,034,480	6.0267	0.55%
2013-03-13	0	14.44	14.46	14.48	14.42	14.72	53,208,831	773,991,641	14.546	5.996	6.004	6.012	5.988	6.112	128,144,965	6.0400	-1.50%
2013-03-12	0	14.66	14.62	14.64	14.62	14.98	49,192,864	727,080,851	14.780	6.087	6.071	6.079	6.071	6.220	118,473,150	6.1371	-1.21%
2013-03-11	0	14.84	14.84	14.86	14.68	15.12	55,832,716	829,702,102	14.861	6.162	6.162	6.170	6.095	6.278	134,464,172	6.1704	-1.07%
2013-03-08	0	15.00	14.98	15.00	14.72	15.22	81,772,668	1,228,577,776	15.024	6.228	6.220	6.228	6.112	6.320	196,936,401	6.2384	2.32%
2013-03-07	0	14.66	14.66	14.68	14.42	14.70	41,727,195	608,086,102	14.573	6.087	6.087	6.095	5.988	6.104	100,493,280	6.0510	0.00%
2013-03-06	0	14.66	14.62	14.66	14.60	14.78	61,476,981	901,741,533	14.668	6.087	6.071	6.087	6.062	6.137	148,057,482	6.0905	0.55%
2013-03-05	0	14.58	14.54	14.58	14.42	14.80	73,459,726	1,072,099,620	14.594	6.054	6.037	6.054	5.988	6.145	176,916,009	6.0599	0.00%
2013-03-04	0	14.58	14.58	14.60	14.42	14.92	83,520,975	1,217,404,865	14.576	6.054	6.054	6.062	5.988	6.195	201,146,919	6.0523	-2.02%
2013-03-01	0	14.88	14.88	14.90	14.76	15.18	102,535,250	1,526,968,431	14.892	6.179	6.179	6.187	6.129	6.303	246,939,761	6.1836	-2.36%
2013-02-28	0	15.24	15.22	15.26	15.00	15.32	64,094,464	972,196,770	15.168	6.328	6.320	6.336	6.228	6.361	154,361,272	6.2982	1.74%
2013-02-27	0	14.98	14.96	15.00	14.88	15.14	47,860,635	718,061,956	15.003	6.220	6.212	6.228	6.179	6.286	115,264,690	6.2297	-0.53%
2013-02-26	0	15.06	15.06	15.08	15.04	15.28	52,400,106	792,341,063	15.121	6.253	6.253	6.262	6.245	6.345	126,197,280	6.2786	-1.70%
2013-02-25	0	15.32	15.30	15.34	15.28	15.48	38,164,415	586,890,313	15.378	6.361	6.353	6.370	6.345	6.428	91,912,893	6.3853	-0.26%
2013-02-22	0	15.36	15.34	15.38	15.28	15.54	48,152,893	740,462,499	15.377	6.378	6.370	6.386	6.345	6.453	115,968,546	6.3850	-1.16%
2013-02-21	0	15.54	15.50	15.52	15.36	15.58	51,693,549	798,890,915	15.454	6.453	6.436	6.444	6.378	6.469	124,495,650	6.4170	-1.15%
2013-02-20	0	15.72	15.68	15.72	15.58	15.88	52,398,835	820,773,567	15.664	6.527	6.511	6.527	6.469	6.594	126,194,219	6.5041	0.38%
2013-02-19	0	15.66	15.64	15.66	15.64	15.92	59,839,483	943,574,628	15.768	6.502	6.494	6.502	6.494	6.610	144,113,830	6.5474	-1.39%
2013-02-18	0	15.88	15.84	15.86	15.82	16.08	39,050,295	621,846,179	15.924	6.594	6.577	6.585	6.569	6.677	94,046,394	6.6121	-0.50%
2013-02-15	0	15.96	15.94	15.96	15.74	15.98	37,905,969	602,245,548	15.888	6.627	6.619	6.627	6.536	6.635	91,290,468	6.5970	0.50%
2013-02-14	0	15.88	15.84	15.88	15.70	15.96	59,676,812	947,852,664	15.883	6.594	6.577	6.594	6.519	6.627	143,722,063	6.5950	1.93%
2013-02-08	0	15.58	15.58	15.60	15.50	15.70	49,865,306	778,594,691	15.614	6.469	6.469	6.477	6.436	6.519	120,092,619	6.4833	-0.13%
2013-02-07	0	15.60	15.56	15.60	15.52	15.62	53,195,530	828,027,764	15.566	6.477	6.461	6.477	6.444	6.486	128,112,931	6.4633	-0.13%
2013-02-06	0	15.62	15.58	15.60	15.50	15.74	71,280,919	1,111,608,439	15.595	6.486	6.469	6.477	6.436	6.536	171,668,700	6.4753	0.00%
2013-02-05	0	15.62	15.60	15.62	15.50	15.86	106,495,304	1,668,163,723	15.664	6.486	6.477	6.486	6.436	6.585	256,476,918	6.5041	-2.38%
2013-02-04	0	16.00	15.98	16.04	15.96	16.30	62,627,563	1,011,066,334	16.144	6.644	6.635	6.660	6.627	6.768	150,828,475	6.7034	-0.12%
2013-02-01	0	16.02	16.00	16.02	15.86	16.08	47,825,260	764,853,310	15.993	6.652	6.644	6.652	6.585	6.677	115,179,494	6.6405	0.00%
2013-01-31	0	16.02	15.98	16.02	15.86	16.06	102,837,629	1,640,737,306	15.955	6.652	6.635	6.652	6.585	6.668	247,667,992	6.6247	-2.32%
2013-01-30	0	16.40	16.42	16.44	16.20	16.52	88,388,016	1,450,125,659	16.406	6.810	6.818	6.826	6.727	6.859	212,868,409	6.8123	1.86%
2013-01-29	0	16.10	16.06	16.10	15.82	16.12	52,214,993	837,374,876	16.037	6.685	6.668	6.685	6.569	6.693	125,751,465	6.6590	1.26%
2013-01-28	0	15.90	15.88	15.90	15.72	16.08	56,153,602	894,113,970	15.923	6.602	6.594	6.602	6.527	6.677	135,236,975	6.6115	0.51%
2013-01-25	0	15.82	15.80	15.82	15.70	15.94	72,431,420	1,145,000,165	15.808	6.569	6.561	6.569	6.519	6.619	174,439,498	6.5639	0.38%
2013-01-24	0	15.76	15.74	15.76	15.72	16.00	99,488,245	1,574,612,092	15.827	6.544	6.536	6.544	6.527	6.644	239,601,536	6.5718	-1.99%
2013-01-23	0	16.08	16.06	16.10	16.00	16.24	57,301,862	921,677,799	16.085	6.677	6.668	6.685	6.644	6.743	138,002,376	6.6787	-0.50%
2013-01-22	0	16.16	16.14	16.16	16.06	16.24	40,526,488	654,452,588	16.149	6.710	6.702	6.710	6.668	6.743	97,601,569	6.7053	-0.25%
2013-01-21	0	16.20	16.20	16.22	16.12	16.32	79,175,796	1,282,660,469	16.200	6.727	6.727	6.735	6.693	6.776	190,682,250	6.7267	-1.10%
2013-01-18	0	16.38	16.38	16.40	16.10	16.42	69,483,849	1,132,526,674	16.299	6.801	6.801	6.810	6.685	6.818	167,340,744	6.7678	2.25%
2013-01-17	0	16.02	16.04	16.06	16.00	16.26	52,390,778	843,807,715	16.106	6.652	6.660	6.668	6.644	6.752	126,174,815	6.6876	-0.37%
2013-01-16	0	16.08	16.10	16.12	16.00	16.20	54,388,635	874,420,786	16.077	6.677	6.685	6.693	6.644	6.727	130,986,334	6.6757	-0.74%
2013-01-15	0	16.20	16.18	16.20	16.12	16.36	63,757,619	1,032,436,628	16.193	6.727	6.718	6.727	6.693	6.793	153,550,035	6.7238	-0.86%
2013-01-14	0	16.34	16.30	16.36	16.22	16.38	52,524,401	856,448,489	16.306	6.785	6.768	6.793	6.735	6.801	126,496,625	6.7705	0.74%
2013-01-11	0	16.22	16.20	16.22	16.04	16.62	112,066,488	1,821,265,312	16.252	6.735	6.727	6.735	6.660	6.901	269,894,224	6.7481	-1.93%
2013-01-10	0	16.54	16.50	16.54	16.48	16.76	81,504,859	1,351,587,958	16.583	6.868	6.851	6.868	6.843	6.959	196,291,425	6.8856	-0.60%
2013-01-09	0	16.64	16.62	16.70	16.52	16.72	74,156,384	1,232,220,955	16.617	6.909	6.901	6.934	6.859	6.943	178,593,798	6.8996	-1.19%
2013-01-08	0	16.84	16.82	16.84	16.72	17.00	60,579,333	1,019,396,659	16.827	6.992	6.984	6.992	6.943	7.059	145,895,641	6.9872	-1.75%
2013-01-07	0	17.14	17.10	17.14	17.02	17.32	48,783,733	836,062,313	17.138	7.117	7.100	7.117	7.067	7.192	117,487,824	7.1162	-1.15%
2013-01-04	0	17.34	17.34	17.36	17.14	17.38	36,921,621	637,509,339	17.267	7.200	7.200	7.208	7.117	7.217	88,919,823	7.1695	0.23%
2013-01-03	0	17.30	17.28	17.30	16.88	17.30	63,186,743	1,085,188,207	17.174	7.183	7.175	7.183	7.009	7.183	152,175,171	7.1312	0.00%
2013-01-02	0	17.30	17.28	17.30	16.92	17.32	49,343,943	845,341,492	17.132	7.183	7.175	7.183	7.026	7.192	118,837,000	7.1135	3.10%
2012-12-31	0	16.78	16.78	16.82	16.68	16.86	12,627,470	211,955,803	16.785	6.967	6.967	6.984	6.926	7.001	30,411,243	6.9697	-0.36%
2012-12-28	0	16.84	16.78	16.84	16.70	16.88	24,987,331	419,943,763	16.806	6.992	6.967	6.992	6.934	7.009	60,177,993	6.9784	0.60%
2012-12-27	0	16.74	16.72	16.76	16.66	16.80	33,238,815	556,014,844	16.728	6.951	6.943	6.959	6.918	6.976	80,050,373	6.9458	-0.12%
2012-12-24	0	16.76	16.76	16.78	16.58	16.80	14,862,398	248,610,073	16.727	6.959	6.959	6.967	6.884	6.976	35,793,710	6.9456	-0.12%
2012-12-21	0	16.78	16.78	16.80	16.50	16.80	47,585,970	792,973,808	16.664	6.967	6.967	6.976	6.851	6.976	114,603,203	6.9193	-0.36%
2012-12-20	0	16.84	16.84	16.86	16.64	16.88	36,659,354	613,638,326	16.739	6.992	6.992	7.001	6.909	7.009	88,288,195	6.9504	0.00%
2012-12-19	0	16.84	16.84	16.86	16.62	16.90	42,117,828	707,667,123	16.802	6.992	6.992	7.001	6.901	7.017	101,434,057	6.9766	1.08%
2012-12-18	0	16.66	16.66	16.68	16.48	16.70	38,016,872	630,189,015	16.577	6.918	6.918	6.926	6.843	6.934	91,557,560	6.8830	0.48%
2012-12-17	0	16.58	16.56	16.58	16.52	16.78	49,245,078	817,716,386	16.605	6.884	6.876	6.884	6.859	6.967	118,598,899	6.8948	-1.78%
2012-12-14	0	16.88	16.88	16.90	16.68	16.90	44,409,108	746,231,053	16.804	7.009	7.009	7.017	6.926	7.017	106,952,238	6.9772	0.48%
2012-12-13	0	16.80	16.80	16.82	16.72	17.00	38,222,157	643,985,742	16.848	6.976	6.976	6.984	6.943	7.059	92,051,956	6.9959	-0.47%
2012-12-12	0	16.88	16.86	16.90	16.76	16.96	35,944,758	606,034,320	16.860	7.009	7.001	7.017	6.959	7.042	86,567,204	7.0007	0.36%
2012-12-11	0	16.82	16.80	16.84	16.62	16.94	40,280,474	676,221,331	16.788	6.984	6.976	6.992	6.901	7.034	97,009,083	6.9707	0.24%
2012-12-10	0	16.78	16.74	16.76	16.70	16.96	49,268,957	827,485,131	16.795	6.967	6.951	6.959	6.934	7.042	118,656,408	6.9738	1.08%
2012-12-07	0	16.60	16.60	16.62	16.46	16.74	49,851,317	827,523,633	16.600	6.893	6.893	6.901	6.835	6.951	120,058,929	6.8926	-0.12%
2012-12-06	0	16.62	16.62	16.64	16.44	16.76	53,199,664	884,355,482	16.623	6.901	6.901	6.909	6.826	6.959	128,122,888	6.9024	-0.72%
2012-12-05	0	16.74	16.72	16.74	16.26	16.80	52,855,775	877,206,273	16.596	6.951	6.943	6.951	6.752	6.976	127,294,686	6.8911	1.70%
2012-12-04	0	16.46	16.42	16.46	16.32	16.56	28,629,763	469,873,108	16.412	6.835	6.818	6.835	6.776	6.876	68,950,208	6.8147	0.49%
2012-12-03	0	16.38	16.36	16.38	16.22	16.74	32,883,377	542,969,273	16.512	6.801	6.793	6.801	6.735	6.951	79,194,358	6.8562	-1.21%
2012-11-30	0	16.58	16.50	16.60	16.36	16.64	54,221,378	898,266,571	16.567	6.884	6.851	6.893	6.793	6.909	130,583,522	6.8789	1.22%
2012-11-29	0	16.38	16.38	16.40	16.08	16.44	39,037,228	635,734,831	16.285	6.801	6.801	6.810	6.677	6.826	94,014,924	6.7621	1.49%
2012-11-28	0	16.14	16.10	16.14	16.00	16.24	39,094,664	630,609,739	16.130	6.702	6.685	6.702	6.644	6.743	94,153,249	6.6977	-1.71%
2012-11-27	0	16.42	16.42	16.44	16.34	16.64	32,692,263	538,322,460	16.466	6.818	6.818	6.826	6.785	6.909	78,734,090	6.8372	-0.48%
2012-11-26	0	16.50	16.48	16.50	16.32	16.64	19,565,944	322,303,047	16.473	6.851	6.843	6.851	6.776	6.909	47,121,449	6.8398	-0.24%
2012-11-23	0	16.54	16.52	16.54	16.22	16.58	36,865,833	606,285,934	16.446	6.868	6.859	6.868	6.735	6.884	88,785,466	6.8287	1.10%
2012-11-22	0	16.36	16.38	16.40	16.10	16.40	29,350,869	478,352,421	16.298	6.793	6.801	6.810	6.685	6.810	70,686,877	6.7672	0.49%
2012-11-21	0	16.28	16.26	16.30	15.98	16.36	31,148,830	503,411,278	16.161	6.760	6.752	6.768	6.635	6.793	75,016,978	6.7106	0.37%
2012-11-20	0	16.22	16.18	16.20	16.14	16.40	49,565,620	805,938,605	16.260	6.735	6.718	6.727	6.702	6.810	119,370,873	6.7516	1.25%
2012-11-19	0	16.02	16.02	16.04	16.02	16.26	34,283,878	552,097,461	16.104	6.652	6.652	6.660	6.652	6.752	82,567,240	6.6866	0.25%
2012-11-16	0	15.98	15.92	16.00	15.84	16.00	33,843,827	539,122,744	15.930	6.635	6.610	6.644	6.577	6.644	81,507,448	6.6144	1.52%
2012-11-15	0	15.74	15.74	15.78	15.72	16.06	37,095,357	589,037,258	15.879	6.536	6.536	6.552	6.527	6.668	89,338,238	6.5933	-1.99%
2012-11-14	0	16.06	16.00	16.08	15.70	16.08	29,062,669	463,440,755	15.946	6.668	6.644	6.677	6.519	6.677	69,992,793	6.6213	1.39%
2012-11-13	0	15.84	15.86	15.88	15.74	16.06	43,210,131	685,795,119	15.871	6.577	6.585	6.594	6.536	6.668	104,064,694	6.5901	-0.88%
2012-11-12	0	15.98	15.94	15.98	15.92	16.08	21,722,824	347,035,444	15.976	6.635	6.619	6.635	6.610	6.677	52,315,950	6.6335	0.13%
2012-11-09	0	15.96	15.96	15.98	15.80	16.04	46,465,011	740,056,675	15.927	6.627	6.627	6.635	6.561	6.660	111,903,552	6.6133	-0.75%
2012-11-08	0	16.08	16.04	16.08	16.00	16.36	42,359,026	686,710,425	16.212	6.677	6.660	6.677	6.644	6.793	102,014,944	6.7315	-3.02%
2012-11-07	0	16.58	16.54	16.56	16.32	16.62	39,411,468	649,280,731	16.474	6.884	6.868	6.876	6.776	6.901	94,916,221	6.8406	0.85%
2012-11-06	0	16.44	16.42	16.44	16.28	16.48	29,071,378	476,984,408	16.407	6.826	6.818	6.826	6.760	6.843	70,013,767	6.8127	0.98%
2012-11-05	0	16.28	16.26	16.28	16.14	16.34	22,543,080	366,786,630	16.270	6.760	6.752	6.760	6.702	6.785	54,291,405	6.7559	-0.37%
2012-11-02	0	16.34	16.32	16.36	16.18	16.42	39,349,101	642,326,552	16.324	6.785	6.776	6.793	6.718	6.818	94,766,020	6.7780	1.24%
2012-11-01	0	16.14	16.12	16.14	15.74	16.18	55,030,870	880,959,762	16.008	6.702	6.693	6.702	6.536	6.718	132,533,054	6.6471	0.25%
2012-10-31	0	16.10	16.08	16.12	15.96	16.16	36,573,648	586,841,587	16.045	6.685	6.677	6.693	6.627	6.710	88,081,785	6.6625	0.50%
2012-10-30	0	16.02	15.98	16.00	15.90	16.26	39,887,523	640,710,386	16.063	6.652	6.635	6.644	6.602	6.752	96,062,724	6.6697	-0.74%
2012-10-29	0	16.14	16.10	16.16	15.92	16.18	35,235,827	565,218,000	16.041	6.702	6.685	6.710	6.610	6.718	84,859,857	6.6606	0.37%
2012-10-26	0	16.08	16.06	16.08	16.04	16.26	49,365,341	796,349,225	16.132	6.677	6.668	6.677	6.660	6.752	118,888,533	6.6983	-1.11%
2012-10-25	0	16.26	16.22	16.24	16.18	16.50	63,071,218	1,026,927,538	16.282	6.752	6.735	6.743	6.718	6.851	151,896,947	6.7607	1.37%
2012-10-24	0	16.04	16.00	16.02	15.90	16.20	56,291,042	901,827,837	16.021	6.660	6.644	6.652	6.602	6.727	135,567,977	6.6522	-1.72%
2012-10-22	0	16.32	16.28	16.34	15.98	16.36	46,287,676	749,120,649	16.184	6.776	6.760	6.785	6.635	6.793	111,476,469	6.7200	0.49%
2012-10-19	0	16.24	16.20	16.22	15.98	16.38	69,127,540	1,122,645,072	16.240	6.743	6.727	6.735	6.635	6.801	166,482,631	6.7433	1.63%
2012-10-18	0	15.98	15.98	16.00	15.96	16.18	49,018,213	788,026,867	16.076	6.635	6.635	6.644	6.627	6.718	118,052,531	6.6752	-0.13%
2012-10-17	0	16.00	15.98	16.00	15.90	16.12	34,080,830	544,404,066	15.974	6.644	6.635	6.644	6.602	6.693	82,078,232	6.6327	0.38%
2012-10-16	0	15.94	15.90	15.94	15.70	15.96	37,822,568	599,162,202	15.841	6.619	6.602	6.619	6.519	6.627	91,089,610	6.5777	1.01%
2012-10-15	0	15.78	15.78	15.82	15.72	15.98	39,022,063	619,066,022	15.865	6.552	6.552	6.569	6.527	6.635	93,978,402	6.5873	-0.63%
2012-10-12	0	15.88	15.86	15.92	15.78	15.98	44,649,863	709,563,973	15.892	6.594	6.585	6.610	6.552	6.635	107,532,058	6.5986	0.76%
2012-10-11	0	15.76	15.76	15.78	15.50	15.78	43,719,445	686,733,449	15.708	6.544	6.544	6.552	6.436	6.552	105,291,295	6.5222	1.29%
2012-10-10	0	15.56	15.54	15.56	15.46	15.70	46,239,186	720,964,647	15.592	6.461	6.453	6.461	6.419	6.519	111,359,689	6.4742	0.65%
2012-10-09	0	15.46	15.48	15.50	15.44	15.76	42,668,065	666,148,406	15.612	6.419	6.428	6.436	6.411	6.544	102,759,215	6.4826	0.65%
2012-10-08	0	15.36	15.34	15.36	15.30	15.54	48,763,000	751,333,386	15.408	6.378	6.370	6.378	6.353	6.453	117,437,891	6.3977	-1.41%
2012-10-05	0	15.58	15.56	15.58	15.54	15.78	57,197,013	893,471,739	15.621	6.469	6.461	6.469	6.453	6.552	137,749,864	6.4862	0.00%
2012-10-04	0	15.58	15.56	15.60	15.52	15.70	53,044,525	826,377,845	15.579	6.469	6.461	6.477	6.444	6.519	127,749,260	6.4687	-1.64%
2012-10-03	0	15.84	15.82	15.86	15.70	16.04	41,555,641	657,717,997	15.827	6.577	6.569	6.585	6.519	6.660	100,080,119	6.5719	-0.38%
2012-09-28	0	15.90	15.88	15.96	15.76	16.02	44,961,189	716,772,605	15.942	6.602	6.594	6.627	6.544	6.652	108,281,837	6.6195	0.13%
2012-09-27	0	15.88	15.84	15.86	15.46	16.02	64,140,890	1,016,143,075	15.842	6.594	6.577	6.585	6.419	6.652	154,473,082	6.5781	2.06%
2012-09-26	0	15.56	15.58	15.60	15.44	15.62	40,699,096	632,691,430	15.546	6.461	6.469	6.477	6.411	6.486	98,017,268	6.4549	-0.77%
2012-09-25	0	15.68	15.66	15.68	15.58	15.74	31,691,753	496,320,752	15.661	6.511	6.502	6.511	6.469	6.536	76,324,522	6.5028	0.13%
2012-09-24	0	15.66	15.64	15.66	15.52	15.78	32,550,383	510,879,144	15.695	6.502	6.494	6.502	6.444	6.552	78,392,395	6.5169	-0.51%
2012-09-21	0	15.74	15.66	15.68	15.64	15.96	53,803,477	849,278,976	15.785	6.536	6.502	6.511	6.494	6.627	129,577,075	6.5542	0.64%
2012-09-20	0	15.64	15.62	15.66	15.54	15.90	90,900,439	1,426,249,946	15.690	6.494	6.486	6.502	6.453	6.602	218,919,178	6.5150	-3.46%
2012-09-19	0	16.20	16.18	16.20	15.78	16.24	75,992,697	1,220,959,706	16.067	6.727	6.718	6.727	6.552	6.743	183,016,264	6.6713	1.12%
2012-09-18	0	16.02	16.02	16.04	15.76	16.14	76,053,119	1,213,375,094	15.954	6.652	6.652	6.660	6.544	6.702	183,161,781	6.6246	-1.35%
2012-09-17	0	16.24	16.20	16.24	15.86	16.34	128,128,817	2,072,028,900	16.171	6.743	6.727	6.743	6.585	6.785	308,577,776	6.7148	3.70%
2012-09-14	0	15.66	15.64	15.66	15.30	15.84	109,085,649	1,704,450,598	15.625	6.502	6.494	6.502	6.353	6.577	262,715,350	6.4878	4.82%
2012-09-13	0	14.94	14.90	14.94	14.90	15.06	34,561,802	516,599,478	14.947	6.203	6.187	6.203	6.187	6.253	83,236,576	6.2064	0.27%
2012-09-12	0	14.90	14.88	14.90	14.82	15.02	47,917,874	714,201,739	14.905	6.187	6.179	6.187	6.154	6.237	115,402,541	6.1888	1.36%
2012-09-11	0	14.70	14.68	14.70	14.26	14.84	81,682,640	1,191,108,931	14.582	6.104	6.095	6.104	5.921	6.162	196,719,583	6.0549	2.51%
2012-09-10	0	14.34	14.34	14.38	14.24	14.60	55,590,898	802,055,807	14.428	5.954	5.954	5.971	5.913	6.062	133,881,792	5.9908	-0.28%
2012-09-07	0	14.38	14.36	14.46	14.28	14.52	83,670,064	1,206,260,823	14.417	5.971	5.963	6.004	5.929	6.029	201,505,976	5.9862	1.55%
2012-09-06	0	14.16	14.14	14.20	14.02	14.26	52,155,814	737,411,836	14.139	5.880	5.871	5.896	5.821	5.921	125,608,942	5.8707	0.35%
2012-09-05	0	14.26	14.24	14.26	14.20	14.62	68,366,186	976,708,353	14.286	5.859	5.851	5.859	5.834	6.007	166,399,376	5.8697	-2.46%
2012-09-04	0	14.62	14.62	14.64	14.58	14.86	26,833,688	394,553,123	14.704	6.007	6.007	6.015	5.990	6.105	65,311,658	6.0411	-0.54%
2012-09-03	0	14.70	14.68	14.70	14.56	14.84	29,954,067	440,662,795	14.711	6.040	6.031	6.040	5.982	6.097	72,906,481	6.0442	0.14%
2012-08-31	0	14.68	14.70	14.78	14.58	14.78	36,188,170	531,600,138	14.690	6.031	6.040	6.072	5.990	6.072	88,079,930	6.0354	-0.41%
2012-08-30	0	14.74	14.72	14.76	14.62	14.88	54,109,536	796,833,590	14.726	6.056	6.048	6.064	6.007	6.114	131,699,507	6.0504	-0.41%
2012-08-29	0	14.80	14.80	14.86	14.78	14.92	37,833,465	561,949,725	14.853	6.081	6.081	6.105	6.072	6.130	92,084,484	6.1025	-0.27%
2012-08-28	0	14.84	14.80	14.84	14.64	14.88	38,775,010	573,826,428	14.799	6.097	6.081	6.097	6.015	6.114	94,376,150	6.0802	0.68%
2012-08-27	0	14.74	14.74	14.78	14.66	14.80	42,170,554	620,965,235	14.725	6.056	6.056	6.072	6.023	6.081	102,640,710	6.0499	-0.41%
2012-08-24	0	14.80	14.80	14.82	14.70	14.88	54,016,521	799,993,645	14.810	6.081	6.081	6.089	6.040	6.114	131,473,114	6.0848	-1.07%
2012-08-23	0	14.96	14.92	14.96	14.80	15.00	93,601,431	1,394,253,146	14.896	6.146	6.130	6.146	6.081	6.163	227,820,515	6.1200	0.81%
2012-08-22	0	14.84	14.82	14.84	14.66	14.86	79,893,415	1,183,485,977	14.813	6.097	6.089	6.097	6.023	6.105	194,455,990	6.0861	-1.72%
2012-08-21	0	15.10	15.10	15.14	14.70	15.62	126,757,178	1,910,805,076	15.075	6.204	6.204	6.220	6.040	6.418	308,519,701	6.1935	-2.96%
2012-08-20	0	15.56	15.56	15.58	15.40	15.60	34,044,738	527,062,378	15.481	6.393	6.393	6.401	6.327	6.409	82,862,940	6.3607	-0.13%
2012-08-17	0	15.58	15.56	15.58	15.50	15.74	53,496,863	835,680,961	15.621	6.401	6.393	6.401	6.368	6.467	130,208,296	6.4180	1.96%
2012-08-16	0	15.28	15.24	15.32	15.20	15.52	39,001,528	599,946,328	15.383	6.278	6.261	6.294	6.245	6.376	94,927,482	6.3200	-0.52%
2012-08-15	0	15.36	15.34	15.36	15.24	15.50	59,573,499	912,676,932	15.320	6.311	6.303	6.311	6.261	6.368	144,998,480	6.2944	-1.41%
2012-08-14	0	15.58	15.56	15.58	15.40	15.86	90,131,876	1,402,263,371	15.558	6.401	6.393	6.401	6.327	6.516	219,375,817	6.3921	-0.89%
2012-08-13	0	15.72	15.70	15.72	15.64	16.00	26,456,322	417,341,062	15.775	6.459	6.450	6.459	6.426	6.574	64,393,170	6.4811	-0.76%
2012-08-10	0	15.84	15.82	15.86	15.66	16.04	48,415,263	765,782,060	15.817	6.508	6.500	6.516	6.434	6.590	117,839,973	6.4985	-1.00%
2012-08-09	0	16.00	16.00	16.04	15.82	16.06	30,263,521	482,743,572	15.951	6.574	6.574	6.590	6.500	6.598	73,659,674	6.5537	0.76%
2012-08-08	0	15.88	15.86	15.90	15.84	16.06	48,424,327	772,559,163	15.954	6.524	6.516	6.533	6.508	6.598	117,862,035	6.5548	0.13%
2012-08-07	0	15.86	15.82	15.86	15.80	15.90	34,195,742	542,260,703	15.858	6.516	6.500	6.516	6.492	6.533	83,230,475	6.5152	1.28%
2012-08-06	0	15.66	15.66	15.70	15.64	15.84	58,671,481	923,520,748	15.741	6.434	6.434	6.450	6.426	6.508	142,803,020	6.4671	2.09%
2012-08-03	0	15.34	15.34	15.40	15.16	15.42	52,045,136	795,027,785	15.276	6.303	6.303	6.327	6.229	6.335	126,674,876	6.2761	-0.65%
2012-08-02	0	15.44	15.44	15.46	15.40	15.58	39,405,679	609,646,985	15.471	6.344	6.344	6.352	6.327	6.401	95,911,163	6.3564	-0.39%
2012-08-01	0	15.50	15.48	15.54	15.36	15.54	67,930,607	1,050,351,502	15.462	6.368	6.360	6.385	6.311	6.385	165,339,201	6.3527	-1.40%
2012-07-31	0	15.72	15.70	15.72	15.46	15.76	50,022,172	780,977,642	15.613	6.459	6.450	6.459	6.352	6.475	121,751,098	6.4145	1.42%
2012-07-30	0	15.50	15.46	15.50	15.40	15.56	41,516,905	642,432,571	15.474	6.368	6.352	6.368	6.327	6.393	101,049,766	6.3576	1.71%
2012-07-27	0	15.24	15.22	15.26	15.10	15.30	56,232,892	856,213,940	15.226	6.261	6.253	6.270	6.204	6.286	136,867,634	6.2558	2.83%
2012-07-26	0	14.82	14.80	14.82	14.72	14.92	47,194,111	699,438,343	14.820	6.089	6.081	6.089	6.048	6.130	114,867,759	6.0891	0.27%
2012-07-25	0	14.78	14.78	14.82	14.70	14.94	77,499,091	1,147,310,811	14.804	6.072	6.072	6.089	6.040	6.138	188,628,343	6.0824	-0.27%
2012-07-24	0	14.82	14.84	14.88	14.74	15.20	106,266,879	1,578,029,805	14.850	6.089	6.097	6.114	6.056	6.245	258,647,489	6.1011	-4.02%
2012-07-23	0	15.44	15.42	15.44	15.24	15.56	42,321,674	650,992,188	15.382	6.344	6.335	6.344	6.261	6.393	103,008,527	6.3198	-3.14%
2012-07-20	0	15.94	15.92	15.94	15.78	16.00	39,988,876	635,969,083	15.904	6.549	6.541	6.549	6.483	6.574	97,330,631	6.5341	0.89%
2012-07-19	0	15.80	15.76	15.80	15.54	15.80	51,748,169	814,442,577	15.739	6.492	6.475	6.492	6.385	6.492	125,952,075	6.4663	2.86%
2012-07-18	0	15.36	15.34	15.38	15.20	15.76	41,442,997	639,607,087	15.433	6.311	6.303	6.319	6.245	6.475	100,869,878	6.3409	-1.29%
2012-07-17	0	15.56	15.54	15.56	15.14	15.64	51,062,300	792,498,521	15.520	6.393	6.385	6.393	6.220	6.426	124,282,710	6.3766	3.18%
2012-07-16	0	15.08	15.08	15.10	15.04	15.30	24,903,513	376,071,640	15.101	6.196	6.196	6.204	6.179	6.286	60,613,722	6.2044	0.40%
2012-07-13	0	15.02	15.04	15.06	14.92	15.20	26,240,726	394,778,437	15.044	6.171	6.179	6.187	6.130	6.245	63,868,422	6.1811	0.67%
2012-07-12	0	14.92	14.90	14.92	14.90	15.28	56,213,532	846,899,041	15.066	6.130	6.122	6.130	6.122	6.278	136,820,513	6.1899	-2.99%
2012-07-11	0	15.38	15.34	15.36	15.02	15.42	39,082,263	595,804,707	15.245	6.319	6.303	6.311	6.171	6.335	95,123,987	6.2635	1.32%
2012-07-10	0	15.18	15.14	15.18	15.10	15.38	47,279,796	719,409,324	15.216	6.237	6.220	6.237	6.204	6.319	115,076,312	6.2516	0.53%
2012-07-09	0	15.10	15.10	15.12	15.08	15.72	56,727,735	868,517,461	15.310	6.204	6.204	6.212	6.196	6.459	138,072,053	6.2903	-2.58%
2012-07-06	0	15.50	15.54	15.56	15.34	15.80	33,996,627	527,744,940	15.523	6.368	6.385	6.393	6.303	6.492	82,745,840	6.3779	-1.27%
2012-07-05	0	15.70	15.70	15.72	15.52	15.80	24,795,188	388,370,108	15.663	6.450	6.450	6.459	6.376	6.492	60,350,065	6.4353	0.38%
2012-07-04	0	15.64	15.64	15.66	15.64	15.94	51,590,498	813,119,384	15.761	6.426	6.426	6.434	6.426	6.549	125,568,313	6.4755	0.00%
2012-07-03	0	15.64	15.62	15.66	15.58	15.88	63,766,763	999,309,298	15.671	6.426	6.418	6.434	6.401	6.524	155,204,644	6.4387	1.56%
2012-06-29	0	15.40	15.40	15.42	14.86	15.42	83,694,590	1,274,018,661	15.222	6.327	6.327	6.335	6.105	6.335	203,707,832	6.2541	3.36%
2012-06-28	0	14.90	14.92	14.94	14.74	15.12	99,607,177	1,488,609,946	14.945	6.122	6.130	6.138	6.056	6.212	242,438,156	6.1402	1.92%
2012-06-27	0	14.62	14.60	14.64	14.26	14.70	59,272,325	862,547,043	14.552	6.007	5.998	6.015	5.859	6.040	144,265,440	5.9789	1.81%
2012-06-26	0	14.36	14.34	14.36	14.02	14.40	60,504,339	862,980,930	14.263	5.900	5.892	5.900	5.760	5.916	147,264,091	5.8601	0.56%
2012-06-25	0	14.28	14.28	14.30	14.04	14.46	55,309,093	790,264,068	14.288	5.867	5.867	5.875	5.768	5.941	134,619,160	5.8704	-0.70%
2012-06-22	0	14.38	14.36	14.38	14.36	14.70	84,605,102	1,226,698,491	14.499	5.908	5.900	5.908	5.900	6.040	205,923,966	5.9570	-4.01%
2012-06-21	0	14.98	14.98	15.06	14.92	15.22	75,375,077	1,132,394,409	15.023	6.155	6.155	6.187	6.130	6.253	183,458,614	6.1725	-3.23%
2012-06-20	0	15.48	15.46	15.48	15.28	15.52	34,661,689	534,357,402	15.416	6.360	6.352	6.360	6.278	6.376	84,364,563	6.3339	1.18%
2012-06-19	0	15.30	15.32	15.36	15.20	15.50	53,570,546	821,081,781	15.327	6.286	6.294	6.311	6.245	6.368	130,387,636	6.2972	-1.42%
2012-06-18	0	15.52	15.52	15.56	15.48	15.86	82,167,004	1,282,346,258	15.607	6.376	6.376	6.393	6.360	6.516	199,989,775	6.4121	2.11%
2012-06-15	0	15.20	15.16	15.18	14.70	15.24	77,496,347	1,165,040,389	15.033	6.245	6.229	6.237	6.040	6.261	188,621,664	6.1766	3.83%
2012-06-14	0	14.64	14.62	14.64	14.50	14.96	42,428,750	624,474,904	14.718	6.015	6.007	6.015	5.957	6.146	103,269,144	6.0471	-0.54%
2012-06-13	0	14.72	14.68	14.70	14.56	14.80	56,070,434	824,528,069	14.705	6.048	6.031	6.040	5.982	6.081	136,472,220	6.0417	1.38%
2012-06-12	0	14.52	14.52	14.54	14.12	14.56	43,662,265	628,255,277	14.389	5.966	5.966	5.974	5.801	5.982	106,271,449	5.9118	-0.82%
2012-06-11	0	14.64	14.62	14.64	14.40	14.70	58,230,920	848,855,178	14.577	6.015	6.007	6.015	5.916	6.040	141,730,720	5.9892	3.68%
2012-06-08	0	14.12	14.08	14.12	14.06	14.32	78,171,156	1,108,335,129	14.178	5.801	5.785	5.801	5.777	5.883	190,264,110	5.8252	0.57%
2012-06-07	0	14.04	14.04	14.06	14.00	14.22	57,003,860	803,145,792	14.089	5.768	5.768	5.777	5.752	5.842	138,744,126	5.7887	1.89%
2012-06-06	0	13.78	13.76	13.80	13.46	13.86	63,574,149	872,824,329	13.729	5.662	5.653	5.670	5.530	5.694	154,735,832	5.6407	3.77%
2012-06-05	0	13.28	13.26	13.28	13.18	13.62	41,901,741	560,597,065	13.379	5.456	5.448	5.456	5.415	5.596	101,986,434	5.4968	-0.75%
2012-06-04	0	13.38	13.30	13.38	13.22	13.46	63,958,973	851,383,444	13.311	5.497	5.464	5.497	5.432	5.530	155,672,472	5.4691	-2.62%
2012-06-01	0	13.74	13.72	13.74	13.72	14.08	72,169,868	1,000,775,709	13.867	5.645	5.637	5.645	5.637	5.785	175,657,319	5.6973	-2.14%
2012-05-31	0	14.04	14.00	14.08	13.78	14.12	73,725,176	1,028,868,156	13.955	5.768	5.752	5.785	5.662	5.801	179,442,850	5.7337	-1.13%
2012-05-30	0	14.20	14.16	14.18	14.02	14.32	63,061,842	894,583,828	14.186	5.834	5.818	5.826	5.760	5.883	153,488,907	5.8283	-1.66%
2012-05-29	0	14.72	14.72	14.74	14.44	14.84	45,936,999	676,069,984	14.717	5.933	5.933	5.941	5.820	5.981	113,976,043	5.9317	1.52%
2012-05-28	0	14.50	14.46	14.52	14.26	14.56	43,751,516	631,235,602	14.428	5.844	5.828	5.852	5.747	5.868	108,553,558	5.8150	0.42%
2012-05-25	0	14.44	14.42	14.44	14.20	14.54	50,708,322	729,796,566	14.392	5.820	5.812	5.820	5.723	5.860	125,814,355	5.8006	1.26%
2012-05-24	0	14.26	14.24	14.26	14.16	14.44	32,920,799	469,797,467	14.271	5.747	5.739	5.747	5.707	5.820	81,681,052	5.7516	-0.14%
2012-05-23	0	14.28	14.26	14.28	14.04	14.32	47,080,902	669,429,336	14.219	5.755	5.747	5.755	5.659	5.772	116,814,225	5.7307	-0.97%
2012-05-22	0	14.42	14.42	14.46	14.30	14.68	45,618,358	662,625,958	14.525	5.812	5.812	5.828	5.763	5.917	113,185,451	5.8543	0.98%
2012-05-21	0	14.28	14.26	14.28	14.14	14.34	60,463,470	862,005,850	14.257	5.755	5.747	5.755	5.699	5.780	150,018,226	5.7460	-0.42%
2012-05-18	0	14.34	14.32	14.34	14.06	14.38	63,978,451	911,737,327	14.251	5.780	5.772	5.780	5.667	5.796	158,739,379	5.7436	0.56%
2012-05-17	0	14.26	14.26	14.28	14.18	14.54	56,947,069	817,854,067	14.362	5.747	5.747	5.755	5.715	5.860	141,293,549	5.7883	0.85%
2012-05-16	0	14.14	14.12	14.14	14.06	14.50	58,614,881	836,477,232	14.271	5.699	5.691	5.699	5.667	5.844	145,431,621	5.7517	-3.55%
2012-05-15	0	14.66	14.68	14.70	14.42	14.72	54,006,827	787,469,566	14.581	5.909	5.917	5.925	5.812	5.933	133,998,402	5.8767	0.14%
2012-05-14	0	14.64	14.62	14.64	14.50	14.96	47,496,463	699,569,888	14.729	5.901	5.892	5.901	5.844	6.029	117,845,289	5.9363	-1.74%
2012-05-11	0	14.90	14.90	14.92	14.82	15.20	57,120,981	855,258,960	14.973	6.005	6.005	6.013	5.973	6.126	141,725,049	6.0346	-2.10%
2012-05-10	0	15.22	15.20	15.22	15.06	15.28	49,824,402	755,558,131	15.164	6.134	6.126	6.134	6.070	6.158	123,621,228	6.1119	-0.91%
2012-05-09	0	15.36	15.34	15.36	15.24	15.66	69,715,276	1,070,733,467	15.359	6.191	6.183	6.191	6.142	6.312	172,973,235	6.1902	-2.41%
2012-05-08	0	15.74	15.72	15.74	15.70	16.00	43,608,813	689,123,159	15.802	6.344	6.336	6.344	6.328	6.449	108,199,492	6.3690	-0.63%
2012-05-07	0	15.84	15.84	15.86	15.64	16.04	111,399,746	1,761,750,849	15.815	6.384	6.384	6.392	6.304	6.465	276,398,166	6.3740	-4.23%
2012-05-04	0	16.54	16.54	16.56	16.38	16.66	37,915,708	625,317,298	16.492	6.666	6.666	6.674	6.602	6.715	94,074,112	6.6471	-1.31%
2012-05-03	0	16.76	16.76	16.78	16.54	16.92	51,494,481	863,226,918	16.763	6.755	6.755	6.763	6.666	6.819	127,764,924	6.7564	-0.12%
2012-05-02	0	16.78	16.78	16.80	16.66	16.96	52,007,355	876,071,114	16.845	6.763	6.763	6.771	6.715	6.836	129,037,436	6.7893	1.45%
2012-04-30	0	16.54	16.52	16.54	16.40	16.56	31,829,688	524,302,501	16.472	6.666	6.658	6.666	6.610	6.674	78,973,855	6.6389	1.60%
2012-04-27	0	16.28	16.26	16.28	16.10	16.56	45,152,291	738,662,063	16.359	6.562	6.553	6.562	6.489	6.674	112,029,074	6.5935	-0.12%
2012-04-26	0	16.30	16.28	16.30	16.08	16.30	30,844,209	500,652,889	16.232	6.570	6.562	6.570	6.481	6.570	76,528,745	6.5420	0.99%
2012-04-25	0	16.14	16.16	16.18	16.00	16.30	46,161,317	747,283,342	16.189	6.505	6.513	6.521	6.449	6.570	114,532,607	6.5246	1.13%
2012-04-24	0	15.96	15.94	15.96	15.84	16.10	70,748,501	1,128,866,813	15.956	6.433	6.424	6.433	6.384	6.489	175,536,809	6.4309	-0.25%
2012-04-23	0	16.00	15.96	15.98	15.90	16.20	28,944,842	464,941,469	16.063	6.449	6.433	6.441	6.408	6.529	71,816,153	6.4741	-1.48%
2012-04-20	0	16.24	16.24	16.26	16.10	16.36	40,026,010	649,016,025	16.215	6.545	6.545	6.553	6.489	6.594	99,310,063	6.5352	-0.61%
2012-04-19	0	16.34	16.34	16.36	16.12	16.38	37,866,873	616,197,840	16.273	6.586	6.586	6.594	6.497	6.602	93,952,945	6.5586	1.62%
2012-04-18	0	16.08	16.06	16.08	15.90	16.30	94,164,020	1,515,300,722	16.092	6.481	6.473	6.481	6.408	6.570	233,633,948	6.4858	3.34%
2012-04-17	0	15.56	15.54	15.58	15.32	15.86	52,929,790	821,414,880	15.519	6.271	6.263	6.279	6.175	6.392	131,326,124	6.2548	-0.64%
2012-04-16	0	15.66	15.68	15.70	15.52	15.76	35,172,106	549,446,860	15.622	6.312	6.320	6.328	6.255	6.352	87,266,856	6.2962	-1.01%
2012-04-13	0	15.82	15.80	15.84	15.66	15.92	76,921,060	1,216,558,413	15.816	6.376	6.368	6.384	6.312	6.416	190,851,781	6.3744	2.73%
2012-04-12	0	15.40	15.38	15.42	15.14	15.44	43,268,207	661,767,786	15.295	6.207	6.199	6.215	6.102	6.223	107,354,402	6.1643	0.79%
2012-04-11	0	15.28	15.26	15.28	15.16	15.34	56,043,495	855,143,993	15.259	6.158	6.150	6.158	6.110	6.183	139,051,657	6.1498	-2.05%
2012-04-10	0	15.60	15.56	15.60	15.50	15.66	56,166,151	874,400,244	15.568	6.287	6.271	6.287	6.247	6.312	139,355,983	6.2746	-1.76%
2012-04-05	0	15.88	15.84	15.86	15.58	15.90	42,232,768	665,980,802	15.769	6.400	6.384	6.392	6.279	6.408	104,785,334	6.3557	-0.38%
2012-04-03	0	15.94	15.94	15.96	15.76	16.08	65,546,763	1,039,678,204	15.862	6.424	6.424	6.433	6.352	6.481	162,630,578	6.3929	0.50%
2012-04-02	0	15.86	15.84	15.88	15.70	16.16	42,319,534	669,383,029	15.817	6.392	6.384	6.400	6.328	6.513	105,000,613	6.3750	-0.63%
2012-03-30	0	15.96	15.92	15.96	15.62	16.02	75,314,692	1,191,799,511	15.824	6.433	6.416	6.433	6.295	6.457	186,866,160	6.3778	0.25%
2012-03-29	0	15.92	15.86	15.88	15.80	16.20	93,043,999	1,483,284,948	15.942	6.416	6.392	6.400	6.368	6.529	230,855,021	6.4252	-3.28%
2012-03-28	0	16.46	16.44	16.46	16.30	16.64	44,528,811	732,805,968	16.457	6.634	6.626	6.634	6.570	6.707	110,482,134	6.6328	-1.91%
2012-03-27	0	16.78	16.78	16.80	16.64	16.92	38,580,847	645,901,324	16.742	6.763	6.763	6.771	6.707	6.819	95,724,414	6.7475	1.82%
2012-03-26	0	16.48	16.48	16.52	16.30	16.68	29,258,326	482,684,250	16.497	6.642	6.642	6.658	6.570	6.723	72,593,951	6.6491	0.61%
2012-03-23	0	16.38	16.34	16.38	16.18	16.46	37,488,861	611,631,857	16.315	6.602	6.586	6.602	6.521	6.634	93,015,045	6.5756	-0.97%
2012-03-22	0	16.54	16.54	16.56	16.46	16.72	36,548,688	605,418,651	16.565	6.666	6.666	6.674	6.634	6.739	90,682,346	6.6763	-1.08%
2012-03-21	0	16.72	16.74	16.78	16.52	16.78	54,451,770	907,494,981	16.666	6.739	6.747	6.763	6.658	6.763	135,102,367	6.7171	1.33%
2012-03-20	0	16.50	16.50	16.52	16.46	16.98	57,153,247	951,523,835	16.649	6.650	6.650	6.658	6.634	6.844	141,805,105	6.7101	-1.55%
2012-03-19	0	16.76	16.78	16.80	16.72	17.20	65,610,309	1,113,421,032	16.970	6.755	6.763	6.771	6.739	6.932	162,788,245	6.8397	0.12%
2012-03-16	0	16.74	16.66	16.68	16.62	17.08	75,445,296	1,262,607,732	16.735	6.747	6.715	6.723	6.699	6.884	187,190,207	6.7451	-1.06%
2012-03-15	0	16.92	16.88	16.96	16.66	17.02	67,075,716	1,127,869,537	16.815	6.819	6.803	6.836	6.715	6.860	166,424,122	6.7771	-1.17%
2012-03-14	0	17.12	17.12	17.14	17.04	17.54	59,894,193	1,035,368,854	17.287	6.900	6.900	6.908	6.868	7.069	148,605,771	6.9672	-0.70%
2012-03-13	0	17.24	17.24	17.26	16.86	17.40	66,335,291	1,144,031,391	17.246	6.948	6.948	6.956	6.795	7.013	164,587,025	6.9509	2.38%
2012-03-12	0	16.84	16.82	16.84	16.68	16.96	35,233,257	591,165,849	16.779	6.787	6.779	6.787	6.723	6.836	87,418,580	6.7625	-0.82%
2012-03-09	0	16.98	16.94	16.98	16.76	17.08	54,648,664	925,891,750	16.943	6.844	6.828	6.844	6.755	6.884	135,590,888	6.8286	1.43%
2012-03-08	0	16.74	16.72	16.74	16.40	16.82	54,520,974	905,995,962	16.617	6.747	6.739	6.747	6.610	6.779	135,274,072	6.6975	1.09%
2012-03-07	0	16.56	16.50	16.52	16.46	16.76	67,914,143	1,125,973,058	16.579	6.674	6.650	6.658	6.634	6.755	168,504,375	6.6822	-2.36%
2012-03-06	0	16.96	16.92	16.94	16.84	17.30	42,445,449	724,175,728	17.061	6.836	6.819	6.828	6.787	6.973	105,313,025	6.8764	-1.85%
2012-03-05	0	17.28	17.20	17.26	17.20	17.48	32,977,293	570,636,547	17.304	6.965	6.932	6.956	6.932	7.045	81,821,222	6.9742	-0.92%
2012-03-02	0	17.44	17.38	17.40	17.28	17.72	47,355,830	827,768,705	17.480	7.029	7.005	7.013	6.965	7.142	117,496,359	7.0451	-0.23%
2012-03-01	0	17.48	17.42	17.46	17.36	17.74	35,390,282	621,940,921	17.574	7.045	7.021	7.037	6.997	7.150	87,808,181	7.0829	-1.80%
2012-02-29	0	17.80	17.76	17.80	17.56	17.84	46,447,301	824,750,204	17.757	7.174	7.158	7.174	7.077	7.190	115,242,173	7.1567	0.23%
2012-02-28	0	17.76	17.74	17.76	17.36	17.78	51,725,556	910,631,862	17.605	7.158	7.150	7.158	6.997	7.166	128,338,253	7.0956	3.14%
2012-02-27	0	17.22	17.26	17.28	17.08	17.66	59,505,300	1,034,688,783	17.388	6.940	6.956	6.965	6.884	7.118	147,640,874	7.0081	-0.35%
2012-02-24	0	17.28	17.28	17.30	17.22	17.46	44,911,986	776,945,012	17.299	6.965	6.965	6.973	6.940	7.037	111,432,845	6.9723	-0.58%
2012-02-23	0	17.38	17.32	17.34	17.34	17.58	37,381,563	651,905,484	17.439	7.005	6.981	6.989	6.989	7.085	92,748,824	7.0287	-1.25%
2012-02-22	0	17.60	17.60	17.62	17.10	17.62	73,066,578	1,268,942,696	17.367	7.094	7.094	7.102	6.892	7.102	181,288,279	6.9996	1.50%
2012-02-21	0	17.34	17.34	17.36	17.16	17.96	117,035,034	2,030,126,670	17.346	6.989	6.989	6.997	6.916	7.239	290,380,095	6.9913	-2.91%
2012-02-20	0	17.86	17.86	17.88	17.72	18.20	49,852,332	895,162,089	17.956	7.198	7.198	7.206	7.142	7.335	123,690,526	7.2371	-1.33%
2012-02-17	0	18.10	18.08	18.10	17.94	18.18	55,189,382	995,534,220	18.039	7.295	7.287	7.295	7.231	7.327	136,932,484	7.2703	1.34%
2012-02-16	0	17.86	17.86	17.88	17.48	17.96	68,711,483	1,221,044,849	17.771	7.198	7.198	7.206	7.045	7.239	170,482,686	7.1623	0.68%
2012-02-15	0	17.74	17.72	17.74	17.36	17.78	62,290,429	1,099,363,882	17.649	7.150	7.142	7.150	6.997	7.166	154,551,163	7.1133	2.07%
2012-02-14	0	17.38	17.38	17.40	17.10	17.46	41,544,247	718,081,358	17.285	7.005	7.005	7.013	6.892	7.037	103,077,019	6.9665	-0.46%
2012-02-13	0	17.46	17.46	17.48	17.04	17.48	39,984,202	693,659,881	17.348	7.037	7.037	7.045	6.868	7.045	99,206,331	6.9921	1.04%
2012-02-10	0	17.28	17.24	17.26	17.12	17.64	79,244,508	1,373,504,178	17.332	6.965	6.948	6.956	6.900	7.110	196,616,577	6.9857	-1.03%
2012-02-09	0	17.46	17.40	17.42	17.00	17.64	95,100,574	1,648,951,529	17.339	7.037	7.013	7.021	6.852	7.110	235,957,668	6.9883	2.11%
2012-02-08	0	17.10	17.10	17.12	16.72	17.14	74,210,778	1,261,243,532	16.995	6.892	6.892	6.900	6.739	6.908	184,127,197	6.8498	1.91%
2012-02-07	0	16.78	16.74	16.76	16.68	16.88	59,510,281	997,822,879	16.767	6.763	6.747	6.755	6.723	6.803	147,653,232	6.7579	1.21%
2012-02-06	0	16.58	16.58	16.60	16.44	17.04	75,375,446	1,260,946,741	16.729	6.682	6.682	6.690	6.626	6.868	187,016,899	6.7424	-1.07%
2012-02-03	0	16.76	16.74	16.76	16.54	16.94	70,433,545	1,180,966,518	16.767	6.755	6.747	6.755	6.666	6.828	174,755,360	6.7578	0.72%
2012-02-02	0	16.64	16.64	16.66	16.24	16.72	113,607,681	1,875,020,872	16.504	6.707	6.707	6.715	6.545	6.739	281,876,358	6.6519	4.13%
2012-02-01	0	15.98	15.94	15.98	15.76	16.02	43,726,969	696,245,226	15.923	6.441	6.424	6.441	6.352	6.457	108,492,654	6.4174	0.25%
2012-01-31	0	15.94	15.88	15.90	15.54	16.00	81,042,643	1,279,172,139	15.784	6.424	6.400	6.408	6.263	6.449	201,077,998	6.3616	0.89%
2012-01-30	0	15.80	15.74	15.80	15.74	16.14	92,394,215	1,470,114,992	15.911	6.368	6.344	6.368	6.344	6.505	229,242,817	6.4129	-0.25%
2012-01-27	0	15.84	15.80	15.84	15.58	15.94	60,120,852	951,017,908	15.818	6.384	6.368	6.384	6.279	6.424	149,168,143	6.3755	0.00%
2012-01-26	0	15.84	15.84	15.86	15.60	15.90	56,632,007	894,519,291	15.795	6.384	6.384	6.392	6.287	6.408	140,511,836	6.3661	2.19%
2012-01-20	0	15.50	15.52	15.54	15.24	15.54	73,226,394	1,127,100,969	15.392	6.247	6.255	6.263	6.142	6.263	181,684,804	6.2036	0.26%
2012-01-19	0	15.46	15.48	15.50	14.98	15.76	136,753,619	2,100,607,748	15.361	6.231	6.239	6.247	6.038	6.352	339,304,629	6.1909	-1.90%
2012-01-18	0	15.76	15.78	15.80	15.40	15.82	89,668,039	1,401,541,657	15.630	6.352	6.360	6.368	6.207	6.376	222,478,798	6.2997	0.90%
2012-01-17	0	15.62	15.56	15.58	15.06	15.68	72,025,653	1,106,574,027	15.364	6.295	6.271	6.279	6.070	6.320	178,705,600	6.1922	5.26%
2012-01-16	0	14.84	14.82	14.84	14.74	15.00	34,257,852	509,226,824	14.865	5.981	5.973	5.981	5.941	6.046	84,998,466	5.9910	-1.59%
2012-01-13	0	15.08	15.08	15.10	14.92	15.20	50,098,117	753,197,096	15.034	6.078	6.078	6.086	6.013	6.126	124,300,352	6.0595	0.40%
2012-01-12	0	15.02	15.04	15.08	14.92	15.32	53,750,212	811,666,357	15.101	6.054	6.062	6.078	6.013	6.175	133,361,705	6.0862	-2.34%
2012-01-11	0	15.38	15.36	15.40	15.14	15.44	54,461,986	833,915,015	15.312	6.199	6.191	6.207	6.102	6.223	135,127,714	6.1713	1.32%
2012-01-10	0	15.18	15.20	15.22	15.10	15.46	69,247,140	1,049,755,066	15.160	6.118	6.126	6.134	6.086	6.231	171,811,725	6.1099	-0.78%
2012-01-09	0	15.30	15.28	15.30	14.72	15.34	61,709,882	925,108,884	14.991	6.167	6.158	6.167	5.933	6.183	153,110,746	6.0421	1.46%
2012-01-06	0	15.08	15.06	15.08	14.92	15.42	167,609,828	2,535,179,683	15.125	6.078	6.070	6.078	6.013	6.215	415,863,149	6.0962	3.01%
2012-01-05	0	14.64	14.64	14.66	14.30	14.72	64,664,306	942,891,201	14.581	5.901	5.901	5.909	5.763	5.933	160,441,080	5.8769	2.81%
2012-01-04	0	14.24	14.20	14.24	14.14	14.50	58,295,505	835,114,848	14.326	5.739	5.723	5.739	5.699	5.844	144,639,205	5.7738	0.71%
2012-01-03	0	14.14	14.14	14.16	13.90	14.28	54,350,062	768,468,479	14.139	5.699	5.699	5.707	5.602	5.755	134,850,016	5.6987	4.12%
2011-12-30	0	13.58	13.58	13.62	13.50	13.78	32,303,344	440,905,731	13.649	5.473	5.473	5.489	5.441	5.554	80,149,061	5.5011	0.00%
2011-12-29	0	13.58	13.54	13.60	13.48	13.64	41,373,584	561,681,818	13.576	5.473	5.457	5.481	5.433	5.497	102,653,580	5.4716	-1.02%
2011-12-28	0	13.72	13.70	13.74	13.58	13.80	34,123,422	466,727,502	13.678	5.530	5.522	5.538	5.473	5.562	84,664,926	5.5126	0.00%
2011-12-23	0	13.72	13.72	13.74	13.52	13.74	46,856,728	638,808,400	13.633	5.530	5.530	5.538	5.449	5.538	116,258,018	5.4947	2.85%
2011-12-22	0	13.34	13.32	13.36	13.20	13.48	66,023,189	877,729,879	13.294	5.377	5.369	5.385	5.320	5.433	163,812,657	5.3581	-1.33%
2011-12-21	0	13.52	13.50	13.56	13.36	13.82	74,826,960	1,013,469,294	13.544	5.449	5.441	5.465	5.385	5.570	185,656,030	5.4589	0.15%
2011-12-20	0	13.50	13.48	13.52	13.38	13.72	70,905,497	957,257,648	13.500	5.441	5.433	5.449	5.393	5.530	175,926,338	5.4412	-0.59%
2011-12-19	0	13.58	13.58	13.60	13.36	13.80	59,782,479	810,327,232	13.555	5.473	5.473	5.481	5.385	5.562	148,328,593	5.4631	-1.59%
2011-12-16	0	13.80	13.80	13.84	13.68	14.00	82,148,195	1,135,897,951	13.827	5.562	5.562	5.578	5.514	5.643	203,821,025	5.5730	-0.14%
2011-12-15	0	13.82	13.80	13.82	13.70	14.00	88,554,242	1,225,441,158	13.838	5.570	5.562	5.570	5.522	5.643	219,715,313	5.5774	-4.56%
2011-12-14	0	14.48	14.50	14.52	14.40	14.60	36,211,457	525,131,718	14.502	5.836	5.844	5.852	5.804	5.884	89,845,630	5.8448	-1.09%
2011-12-13	0	14.64	14.56	14.62	14.40	14.66	39,272,060	570,929,854	14.538	5.901	5.868	5.892	5.804	5.909	97,439,409	5.8593	-0.54%
2011-12-12	0	14.72	14.74	14.76	14.62	15.08	32,087,459	477,910,607	14.894	5.933	5.941	5.949	5.892	6.078	79,613,421	6.0029	-0.41%
2011-12-09	0	14.78	14.76	14.78	14.68	14.94	41,597,691	615,637,654	14.800	5.957	5.949	5.957	5.917	6.021	103,209,621	5.9649	-3.52%
2011-12-08	0	15.32	15.28	15.34	15.18	15.48	44,870,429	687,228,291	15.316	6.175	6.158	6.183	6.118	6.239	111,329,736	6.1729	-0.65%
2011-12-07	0	15.42	15.40	15.42	15.22	15.44	35,997,593	552,667,997	15.353	6.215	6.207	6.215	6.134	6.223	89,315,003	6.1879	1.31%
2011-12-06	0	15.22	15.18	15.22	14.98	15.40	39,048,676	592,225,207	15.166	6.134	6.118	6.134	6.038	6.207	96,885,162	6.1127	-1.17%
2011-12-05	0	15.40	15.38	15.40	15.16	15.44	41,235,277	631,026,063	15.303	6.207	6.199	6.207	6.110	6.223	102,310,421	6.1678	1.05%
2011-12-02	0	15.24	15.24	15.28	15.14	15.54	71,730,829	1,100,243,315	15.338	6.142	6.142	6.158	6.102	6.263	177,974,101	6.1820	-0.65%
2011-12-01	0	15.34	15.32	15.38	15.00	15.66	119,171,184	1,815,696,170	15.236	6.183	6.175	6.199	6.046	6.312	295,680,178	6.1407	9.42%
2011-11-30	0	14.02	14.00	14.02	13.98	14.28	84,750,602	1,195,396,442	14.105	5.651	5.643	5.651	5.635	5.755	210,277,957	5.6848	-0.57%
2011-11-29	0	14.10	14.04	14.08	13.84	14.34	74,875,249	1,057,187,869	14.119	5.683	5.659	5.675	5.578	5.780	185,775,841	5.6907	1.73%
2011-11-28	0	13.86	13.82	13.84	13.72	13.96	34,763,333	481,106,361	13.839	5.586	5.570	5.578	5.530	5.626	86,252,634	5.5779	2.67%
2011-11-25	0	13.50	13.48	13.52	13.40	13.60	38,053,978	513,152,990	13.485	5.441	5.433	5.449	5.401	5.481	94,417,179	5.4350	-1.75%
2011-11-24	0	13.74	13.70	13.74	13.54	13.98	80,869,431	1,110,687,881	13.734	5.538	5.522	5.538	5.457	5.635	200,648,235	5.5355	-1.15%
2011-11-23	0	13.90	13.88	13.90	13.72	14.04	45,812,808	637,071,372	13.906	5.602	5.594	5.602	5.530	5.659	113,667,908	5.6047	-3.20%
2011-11-22	0	14.36	14.32	14.36	14.08	14.44	47,412,397	675,000,249	14.237	5.788	5.772	5.788	5.675	5.820	117,636,710	5.7380	-0.14%
2011-11-21	0	14.38	14.36	14.38	14.16	14.42	59,098,394	845,911,583	14.314	5.796	5.788	5.796	5.707	5.812	146,631,283	5.7690	-2.97%
2011-11-18	0	14.82	14.82	14.88	14.54	14.92	54,623,862	807,458,533	14.782	5.973	5.973	5.997	5.860	6.013	135,529,351	5.9578	-2.11%
2011-11-17	0	15.14	15.12	15.14	15.08	15.56	39,432,488	601,663,419	15.258	6.102	6.094	6.102	6.078	6.271	97,837,453	6.1496	-1.05%
2011-11-16	0	15.30	15.20	15.28	14.88	15.70	58,392,669	885,348,189	15.162	6.167	6.126	6.158	5.997	6.328	144,880,282	6.1109	-2.05%
2011-11-15	0	15.62	15.56	15.58	15.32	15.64	36,422,927	564,272,379	15.492	6.295	6.271	6.279	6.175	6.304	90,370,316	6.2440	-0.89%
2011-11-14	0	15.76	15.74	15.76	15.68	16.00	54,471,495	863,754,723	15.857	6.352	6.344	6.352	6.320	6.449	135,151,308	6.3910	2.34%
2011-11-11	0	15.40	15.34	15.40	15.04	15.60	60,545,657	929,249,808	15.348	6.207	6.183	6.207	6.062	6.287	150,222,143	6.1858	3.49%
2011-11-10	0	14.88	14.88	14.90	14.72	15.10	57,434,810	856,279,605	14.909	5.997	5.997	6.005	5.933	6.086	142,503,702	6.0088	-4.98%
2011-11-09	0	15.66	15.64	15.66	15.50	15.80	68,868,621	1,078,933,170	15.667	6.312	6.304	6.312	6.247	6.368	170,872,567	6.3143	3.98%
2011-11-08	0	15.06	15.06	15.08	15.00	15.30	45,864,792	694,139,449	15.134	6.070	6.070	6.078	6.046	6.167	113,796,888	6.0998	0.94%
2011-11-07	0	14.92	14.94	14.96	14.70	15.16	72,786,592	1,083,276,217	14.883	6.013	6.021	6.029	5.925	6.110	180,593,595	5.9984	-2.23%
2011-11-04	0	15.26	15.24	15.26	15.04	15.54	100,845,418	1,540,534,801	15.276	6.150	6.142	6.150	6.062	6.263	250,211,420	6.1569	5.10%
2011-11-03	0	14.52	14.48	14.50	14.18	15.02	95,358,942	1,385,591,405	14.530	5.852	5.836	5.844	5.715	6.054	236,598,715	5.8563	-3.71%
2011-11-02	0	15.08	15.06	15.08	14.02	15.12	69,441,229	1,014,645,988	14.612	6.078	6.070	6.078	5.651	6.094	172,293,287	5.8891	3.29%
2011-11-01	0	14.60	14.62	14.66	14.40	14.80	91,136,047	1,330,114,353	14.595	5.884	5.892	5.909	5.804	5.965	226,121,128	5.8823	-4.33%
2011-10-31	0	15.26	15.22	15.24	14.90	15.34	61,941,608	937,620,971	15.137	6.150	6.134	6.142	6.005	6.183	153,685,690	6.1009	-0.52%
2011-10-28	0	15.34	15.36	15.38	15.14	15.94	122,535,460	1,912,005,466	15.604	6.183	6.191	6.199	6.102	6.424	304,027,412	6.2889	-0.52%
2011-10-27	0	15.42	15.40	15.42	14.30	15.56	131,996,374	1,992,393,554	15.094	6.215	6.207	6.215	5.763	6.271	327,501,247	6.0836	6.05%
2011-10-26	0	14.54	14.52	14.54	14.06	14.60	102,916,011	1,481,601,569	14.396	5.860	5.852	5.860	5.667	5.884	255,348,847	5.8023	0.83%
2011-10-25	0	14.42	14.42	14.44	14.08	14.44	132,486,076	1,892,123,172	14.282	5.812	5.812	5.820	5.675	5.820	328,716,265	5.7561	5.41%
2011-10-24	0	13.68	13.66	13.68	13.28	13.86	75,809,883	1,031,154,095	13.602	5.514	5.506	5.514	5.352	5.586	188,094,797	5.4821	6.54%
2011-10-21	0	12.84	12.82	12.84	12.78	13.14	48,479,860	627,271,091	12.939	5.175	5.167	5.175	5.151	5.296	120,285,233	5.2149	0.47%
2011-10-20	0	12.78	12.78	12.82	12.52	13.14	69,823,646	888,495,291	12.725	5.151	5.151	5.167	5.046	5.296	173,242,116	5.1286	-3.03%
2011-10-19	0	13.18	13.18	13.20	13.06	13.42	52,044,425	687,905,503	13.218	5.312	5.312	5.320	5.264	5.409	129,129,411	5.3273	1.07%
2011-10-18	0	13.04	13.06	13.10	12.82	13.30	118,707,389	1,555,932,010	13.107	5.256	5.264	5.280	5.167	5.360	294,529,439	5.2828	-4.96%
2011-10-17	0	13.72	13.70	13.76	13.66	13.90	85,242,798	1,174,579,368	13.779	5.530	5.522	5.546	5.506	5.602	211,499,163	5.5536	3.31%
2011-10-14	0	13.28	13.26	13.30	13.16	13.52	87,816,552	1,168,701,777	13.308	5.352	5.344	5.360	5.304	5.449	217,885,003	5.3638	-4.60%
2011-10-13	0	13.92	13.94	13.96	13.38	14.10	110,210,048	1,515,440,046	13.750	5.610	5.618	5.626	5.393	5.683	273,446,361	5.5420	1.46%
2011-10-12	0	13.72	13.70	13.72	13.36	13.94	80,225,291	1,098,790,965	13.696	5.530	5.522	5.530	5.385	5.618	199,050,035	5.5202	0.00%
2011-10-11	0	13.72	13.70	13.78	13.50	14.30	132,149,344	1,840,928,651	13.931	5.530	5.522	5.554	5.441	5.763	327,880,787	5.6146	3.94%
2011-10-10	0	13.20	13.22	13.24	12.94	13.30	107,533,515	1,412,691,604	13.137	5.320	5.328	5.336	5.215	5.360	266,805,513	5.2948	2.80%
2011-10-07	0	12.84	12.84	12.88	12.66	13.20	100,322,691	1,285,346,818	12.812	5.175	5.175	5.191	5.102	5.320	248,914,462	5.1638	4.39%
2011-10-06	0	12.30	12.28	12.32	12.08	12.54	163,342,058	2,007,886,405	12.293	4.957	4.949	4.965	4.869	5.054	405,274,221	4.9544	8.47%
2011-10-04	0	11.34	11.32	11.34	11.20	12.12	155,120,964	1,787,087,508	11.521	4.570	4.562	4.570	4.514	4.885	384,876,551	4.6433	-6.74%
2011-10-03	0	12.16	12.14	12.18	11.92	12.72	109,087,842	1,327,401,486	12.168	4.901	4.893	4.909	4.804	5.127	270,662,013	4.9043	-6.46%
2011-09-30	0	13.00	12.96	13.00	12.88	13.36	109,836,730	1,435,809,954	13.072	5.240	5.223	5.240	5.191	5.385	272,520,108	5.2686	-2.26%
2011-09-28	0	13.30	13.32	13.34	12.80	13.44	149,312,747	1,974,034,985	13.221	5.360	5.369	5.377	5.159	5.417	370,465,562	5.3285	3.91%
2011-09-27	0	12.80	12.78	12.80	12.34	12.86	109,003,352	1,379,272,131	12.653	5.159	5.151	5.159	4.974	5.183	270,452,382	5.0999	7.74%
2011-09-26	0	11.88	11.86	11.88	11.24	11.96	97,748,570	1,145,402,667	11.718	4.788	4.780	4.788	4.530	4.820	242,527,712	4.7228	0.34%
2011-09-23	0	11.84	11.80	11.82	11.26	12.06	124,493,579	1,446,624,130	11.620	4.772	4.756	4.764	4.538	4.861	308,885,776	4.6834	-1.00%
2011-09-22	0	11.96	11.94	11.96	11.88	12.48	97,390,999	1,186,307,770	12.181	4.820	4.812	4.820	4.788	5.030	241,640,529	4.9094	-7.72%
2011-09-21	0	12.96	12.98	13.00	12.90	13.24	68,241,814	889,506,208	13.035	5.223	5.231	5.240	5.199	5.336	169,317,372	5.2535	-2.26%
2011-09-20	0	13.26	13.30	13.32	13.00	13.40	61,898,171	815,848,569	13.180	5.344	5.360	5.369	5.240	5.401	153,577,917	5.3123	-0.30%
2011-09-19	0	13.30	13.28	13.30	13.18	13.68	61,791,503	828,016,502	13.400	5.360	5.352	5.360	5.312	5.514	153,313,259	5.4008	-4.04%
2011-09-16	0	13.86	13.86	13.96	13.66	14.00	120,336,508	1,660,559,187	13.799	5.586	5.586	5.626	5.506	5.643	298,571,508	5.5617	3.43%
2011-09-15	0	13.40	13.40	13.44	13.08	13.48	99,852,061	1,326,371,810	13.283	5.401	5.401	5.417	5.272	5.433	247,746,764	5.3537	0.30%
2011-09-14	0	13.36	13.30	13.34	12.80	13.76	103,767,403	1,379,094,442	13.290	5.385	5.360	5.377	5.159	5.546	257,461,269	5.3565	-0.30%
2011-09-12	0	13.40	13.38	13.40	13.32	13.62	57,107,547	770,125,466	13.486	5.401	5.393	5.401	5.369	5.489	141,691,717	5.4352	-4.29%
2011-09-09	0	14.00	14.00	14.04	13.92	14.26	48,538,678	682,943,516	14.070	5.643	5.643	5.659	5.610	5.747	120,431,169	5.6708	-0.43%
2011-09-08	0	14.06	14.08	14.12	13.80	14.46	71,338,066	1,003,237,170	14.063	5.667	5.675	5.691	5.562	5.828	176,999,601	5.6680	-0.99%
2011-09-07	0	14.20	14.18	14.20	13.98	14.38	88,097,543	1,249,485,290	14.183	5.723	5.715	5.723	5.635	5.796	218,582,180	5.7163	2.31%
2011-09-06	0	13.88	13.88	13.90	13.18	13.96	142,949,703	1,933,261,670	13.524	5.594	5.594	5.602	5.312	5.626	354,677,970	5.4508	0.29%
2011-09-05	0	13.84	13.84	13.86	13.54	14.30	222,171,056	3,100,150,601	13.954	5.578	5.578	5.586	5.457	5.763	551,237,096	5.6240	-8.89%
2011-09-02	0	15.44	15.34	15.38	15.34	15.92	50,454,463	784,926,186	15.557	6.122	6.083	6.098	6.083	6.313	127,244,807	6.1686	-3.26%
2011-09-01	0	15.96	15.96	15.98	15.92	16.30	97,313,912	1,569,713,810	16.130	6.328	6.328	6.336	6.313	6.463	245,423,085	6.3960	0.38%
2011-08-31	0	15.90	15.90	15.94	15.42	15.98	90,868,155	1,433,334,106	15.774	6.305	6.305	6.320	6.114	6.336	229,167,058	6.2545	3.52%
2011-08-30	0	15.36	15.32	15.34	15.10	15.50	69,039,841	1,061,357,528	15.373	6.090	6.075	6.083	5.987	6.146	174,116,634	6.0957	3.09%
2011-08-29	0	14.90	14.90	14.94	14.64	14.94	53,389,498	790,967,434	14.815	5.908	5.908	5.924	5.805	5.924	134,646,887	5.8744	3.47%
2011-08-26	0	14.40	14.38	14.40	14.18	14.80	49,701,702	719,420,078	14.475	5.710	5.702	5.710	5.623	5.868	125,346,364	5.7395	-1.64%
2011-08-25	0	14.64	14.64	14.66	14.50	14.82	83,260,819	1,219,704,103	14.649	5.805	5.805	5.813	5.749	5.876	209,981,560	5.8086	2.95%
2011-08-24	0	14.22	14.20	14.26	14.18	14.66	45,995,495	664,783,322	14.453	5.638	5.631	5.654	5.623	5.813	115,999,409	5.7309	-2.07%
2011-08-23	0	14.52	14.54	14.56	13.98	14.62	64,302,750	926,762,585	14.412	5.757	5.765	5.773	5.543	5.797	162,169,817	5.7148	2.69%
2011-08-22	0	14.14	14.12	14.18	13.84	14.46	82,800,152	1,168,513,801	14.112	5.607	5.599	5.623	5.488	5.734	208,819,770	5.5958	-0.28%
2011-08-19	0	14.18	14.16	14.18	13.92	14.24	81,463,880	1,146,188,239	14.070	5.623	5.615	5.623	5.519	5.646	205,449,728	5.5789	-3.27%
2011-08-18	0	14.66	14.72	14.74	14.54	15.40	54,133,780	803,521,891	14.843	5.813	5.837	5.845	5.765	6.106	136,523,946	5.8856	-3.17%
2011-08-17	0	15.14	15.08	15.10	15.02	15.38	43,491,572	662,058,210	15.223	6.003	5.979	5.987	5.956	6.098	109,684,582	6.0360	-0.26%
2011-08-16	0	15.18	15.16	15.18	15.08	15.54	77,604,476	1,187,535,454	15.302	6.019	6.011	6.019	5.979	6.162	195,716,414	6.0676	1.61%
2011-08-15	0	14.94	14.92	14.94	14.56	15.08	72,461,894	1,073,183,677	14.810	5.924	5.916	5.924	5.773	5.979	182,746,960	5.8725	5.06%
2011-08-12	0	14.22	14.20	14.22	14.16	14.68	80,728,749	1,165,483,641	14.437	5.638	5.631	5.638	5.615	5.821	203,595,747	5.7245	-0.56%
2011-08-11	0	14.30	14.32	14.34	13.92	14.68	128,090,859	1,834,774,415	14.324	5.670	5.678	5.686	5.519	5.821	323,041,722	5.6797	-1.52%
2011-08-10	0	14.52	14.52	14.56	14.32	14.70	150,836,786	2,189,662,531	14.517	5.757	5.757	5.773	5.678	5.829	380,406,342	5.7561	5.99%
2011-08-09	0	13.70	13.68	13.70	13.24	14.68	177,010,272	2,473,339,674	13.973	5.432	5.424	5.432	5.250	5.821	446,415,174	5.5404	-8.18%
2011-08-08	0	14.92	14.92	14.94	14.82	15.34	130,851,766	1,964,050,700	15.010	5.916	5.916	5.924	5.876	6.083	330,004,656	5.9516	-3.99%
2011-08-05	0	15.54	15.52	15.54	15.08	15.70	179,075,226	2,764,579,957	15.438	6.162	6.154	6.162	5.979	6.225	451,622,933	6.1214	-5.93%
2011-08-04	0	16.52	16.52	16.56	16.30	16.98	100,846,265	1,668,876,883	16.549	6.550	6.550	6.566	6.463	6.733	254,331,585	6.5618	-2.36%
2011-08-03	0	16.92	16.90	16.92	16.88	17.04	85,182,004	1,444,243,667	16.955	6.709	6.701	6.709	6.693	6.757	214,826,737	6.7228	-2.76%
2011-08-02	0	17.40	17.38	17.40	17.28	17.50	36,443,706	633,749,618	17.390	6.899	6.891	6.899	6.852	6.939	91,910,052	6.8953	-1.02%
2011-08-01	0	17.58	17.54	17.58	17.52	17.72	49,999,096	881,170,029	17.624	6.971	6.955	6.971	6.947	7.026	126,096,384	6.9881	0.92%
2011-07-29	0	17.42	17.38	17.42	17.22	17.50	50,472,621	875,870,186	17.353	6.907	6.891	6.907	6.828	6.939	127,290,601	6.8809	-0.34%
2011-07-28	0	17.48	17.44	17.48	17.00	17.48	75,011,938	1,295,943,748	17.277	6.931	6.915	6.931	6.741	6.931	189,178,103	6.8504	1.04%
2011-07-27	0	17.30	17.32	17.34	17.14	17.46	51,330,614	890,029,777	17.339	6.860	6.868	6.876	6.796	6.923	129,454,436	6.8752	-0.57%
2011-07-26	0	17.40	17.36	17.38	17.12	17.44	63,469,171	1,100,158,656	17.334	6.899	6.883	6.891	6.788	6.915	160,067,553	6.8731	1.64%
2011-07-25	0	17.12	17.10	17.12	16.90	17.24	78,642,509	1,339,589,020	17.034	6.788	6.780	6.788	6.701	6.836	198,334,306	6.7542	-1.15%
2011-07-22	0	17.32	17.32	17.34	17.02	17.36	115,813,032	1,993,617,007	17.214	6.868	6.868	6.876	6.749	6.883	292,077,371	6.8256	2.73%
2011-07-21	0	16.86	16.84	16.86	16.70	17.26	241,279,634	4,067,974,387	16.860	6.685	6.677	6.685	6.622	6.844	608,500,787	6.6852	-3.55%
2011-07-20	0	17.48	17.48	17.50	17.34	18.16	173,443,237	3,047,865,148	17.573	6.931	6.931	6.939	6.876	7.201	437,419,207	6.9678	-3.21%
2011-07-19	0	18.06	18.02	18.04	17.74	18.08	43,551,616	779,867,175	17.907	7.161	7.145	7.153	7.034	7.169	109,836,011	7.1003	0.89%
2011-07-18	0	17.90	17.88	17.90	17.78	18.10	32,664,952	586,792,151	17.964	7.098	7.090	7.098	7.050	7.177	82,380,136	7.1230	-0.11%
2011-07-15	0	17.92	17.94	17.96	17.68	18.00	38,317,372	684,233,435	17.857	7.106	7.113	7.121	7.010	7.137	96,635,388	7.0806	0.34%
2011-07-14	0	17.86	17.90	17.94	17.56	17.94	73,054,022	1,295,092,919	17.728	7.082	7.098	7.113	6.963	7.113	184,240,291	7.0294	0.00%
2011-07-13	0	17.86	17.86	17.88	17.62	17.90	52,577,175	932,769,096	17.741	7.082	7.082	7.090	6.987	7.098	132,598,230	7.0346	1.02%
2011-07-12	0	17.68	17.66	17.70	17.62	18.00	60,707,049	1,081,119,193	17.809	7.010	7.002	7.018	6.987	7.137	153,101,555	7.0615	-2.96%
2011-07-11	0	18.22	18.20	18.22	18.10	18.44	39,464,884	718,519,599	18.207	7.225	7.217	7.225	7.177	7.312	99,529,383	7.2192	-1.51%
2011-07-08	0	18.50	18.48	18.50	18.40	18.58	59,866,996	1,108,363,577	18.514	7.336	7.328	7.336	7.296	7.367	150,982,964	7.3410	1.76%
2011-07-07	0	18.18	18.22	18.26	18.16	18.36	57,166,823	1,042,683,774	18.239	7.209	7.225	7.240	7.201	7.280	144,173,199	7.2322	-0.66%
2011-07-06	0	18.30	18.26	18.28	18.24	18.54	54,397,376	1,002,950,339	18.437	7.256	7.240	7.248	7.232	7.351	137,188,728	7.3107	-0.54%
2011-07-05	0	18.40	18.36	18.46	18.34	18.54	40,309,025	743,598,487	18.447	7.296	7.280	7.320	7.272	7.351	101,658,284	7.3147	-0.54%
2011-07-04	0	18.50	18.50	18.52	18.38	18.64	67,541,725	1,250,238,413	18.511	7.336	7.336	7.343	7.288	7.391	170,338,425	7.3397	1.87%
2011-06-30	0	18.16	18.16	18.20	17.96	18.28	97,681,770	1,774,927,095	18.171	7.201	7.201	7.217	7.121	7.248	246,350,813	7.2049	1.79%
2011-06-29	0	17.84	17.80	17.82	17.78	18.04	83,932,275	1,502,617,204	17.903	7.074	7.058	7.066	7.050	7.153	211,674,954	7.0987	1.71%
2011-06-28	0	17.54	17.52	17.54	17.26	17.74	83,910,733	1,467,727,615	17.492	6.955	6.947	6.955	6.844	7.034	211,620,626	6.9357	-0.45%
2011-06-27	0	17.62	17.60	17.62	17.50	17.76	76,351,505	1,343,555,546	17.597	6.987	6.979	6.987	6.939	7.042	192,556,455	6.9775	-1.34%
2011-06-24	0	17.86	17.86	17.88	17.72	17.94	103,403,894	1,845,833,592	17.851	7.082	7.082	7.090	7.026	7.113	260,781,857	7.0781	-1.00%
2011-06-23	0	18.04	18.04	18.08	17.90	18.24	46,542,205	840,030,202	18.049	7.153	7.153	7.169	7.098	7.232	117,378,197	7.1566	0.33%
2011-06-22	0	17.98	17.98	18.00	17.92	18.20	47,869,541	862,341,219	18.014	7.129	7.129	7.137	7.106	7.217	120,725,703	7.1430	-0.55%
2011-06-21	0	18.08	18.06	18.08	17.88	18.24	60,515,754	1,093,806,770	18.075	7.169	7.161	7.169	7.090	7.232	152,619,114	7.1669	1.01%
2011-06-20	0	17.90	17.88	17.90	17.72	18.00	59,345,043	1,060,321,203	17.867	7.098	7.090	7.098	7.026	7.137	149,666,612	7.0846	0.22%
2011-06-17	0	17.86	17.92	17.94	17.74	18.32	81,638,815	1,472,237,566	18.034	7.082	7.106	7.113	7.034	7.264	205,890,909	7.1506	-1.98%
2011-06-16	0	18.22	18.20	18.22	17.96	18.28	74,123,962	1,340,377,410	18.083	7.225	7.217	7.225	7.121	7.248	186,938,651	7.1701	-0.65%
2011-06-15	0	18.34	18.34	18.36	18.24	18.72	50,203,383	925,112,785	18.427	7.272	7.272	7.280	7.232	7.423	126,611,590	7.3067	-0.76%
2011-06-14	0	18.48	18.48	18.50	18.30	18.66	61,697,728	1,140,506,149	18.485	7.328	7.328	7.336	7.256	7.399	155,600,021	7.3297	-1.18%
2011-06-13	0	18.70	18.70	18.72	18.24	18.72	37,979,739	699,431,604	18.416	7.415	7.415	7.423	7.232	7.423	95,783,887	7.3022	0.54%
2011-06-10	0	18.60	18.56	18.62	18.38	18.92	68,516,071	1,277,159,111	18.640	7.375	7.359	7.383	7.288	7.502	172,795,700	7.3912	-0.96%
2011-06-09	0	18.78	18.78	18.82	18.54	18.96	58,951,077	1,105,049,940	18.745	7.447	7.447	7.462	7.351	7.518	148,673,040	7.4328	0.43%
2011-06-08	0	18.70	18.70	18.72	18.32	18.74	53,035,210	983,716,814	18.548	7.415	7.415	7.423	7.264	7.431	133,753,382	7.3547	-0.21%
2011-06-07	0	18.74	18.74	18.80	18.60	18.82	48,126,967	901,972,074	18.742	7.431	7.431	7.454	7.375	7.462	121,374,924	7.4313	-0.21%
2011-06-03	0	18.78	18.70	18.72	18.68	19.20	60,274,430	1,140,848,002	18.928	7.447	7.415	7.423	7.407	7.613	152,010,501	7.5051	-0.95%
2011-06-02	0	18.96	18.96	18.98	18.70	19.04	63,385,473	1,199,309,252	18.921	7.518	7.518	7.526	7.415	7.550	159,856,469	7.5024	-2.17%
2011-06-01	0	19.38	19.38	19.40	19.34	19.60	69,518,356	1,351,438,979	19.440	7.684	7.684	7.692	7.669	7.772	175,323,436	7.7083	-1.12%
2011-05-31	0	19.60	19.58	19.60	19.30	19.70	79,207,191	1,544,560,102	19.500	7.772	7.764	7.772	7.653	7.811	199,758,418	7.7321	2.62%
2011-05-30	0	19.10	19.06	19.08	18.92	19.34	49,458,444	947,156,124	19.151	7.573	7.558	7.566	7.502	7.669	124,732,874	7.5935	0.21%
2011-05-27	0	19.06	19.04	19.08	18.62	19.08	88,076,363	1,664,639,442	18.900	7.558	7.550	7.566	7.383	7.566	222,126,233	7.4941	2.03%
2011-05-26	0	18.68	18.68	18.70	18.30	18.74	85,417,334	1,583,894,911	18.543	7.407	7.407	7.415	7.256	7.431	215,420,233	7.3526	2.86%
2011-05-25	0	18.16	18.14	18.20	17.92	18.20	55,516,913	1,003,627,838	18.078	7.201	7.193	7.217	7.106	7.217	140,012,171	7.1681	0.55%
2011-05-24	0	18.06	18.04	18.06	17.86	18.12	36,314,255	652,162,347	17.959	7.161	7.153	7.161	7.082	7.185	91,583,580	7.1210	1.12%
2011-05-23	0	17.86	17.86	17.88	17.78	18.00	43,635,977	780,137,549	17.878	7.082	7.082	7.090	7.050	7.137	110,048,768	7.0890	-1.54%
2011-05-20	0	18.14	18.10	18.12	18.02	18.26	31,118,364	564,493,450	18.140	7.193	7.177	7.185	7.145	7.240	78,479,682	7.1929	-0.11%
2011-05-19	0	18.16	18.16	18.18	18.02	18.36	70,345,875	1,277,929,111	18.166	7.201	7.201	7.209	7.145	7.280	177,410,416	7.2032	1.45%
2011-05-18	0	17.90	17.90	17.96	17.80	18.12	59,436,488	1,068,513,521	17.977	7.098	7.098	7.121	7.058	7.185	149,897,234	7.1283	1.53%
2011-05-17	0	17.88	17.86	17.88	17.72	18.06	83,883,072	1,499,097,761	17.871	6.991	6.983	6.991	6.928	7.061	214,550,736	6.9871	-0.78%
2011-05-16	0	18.02	18.02	18.04	17.94	18.24	69,340,341	1,252,333,724	18.061	7.045	7.045	7.053	7.014	7.131	177,354,272	7.0612	-2.17%
2011-05-13	0	18.42	18.38	18.42	18.02	18.50	64,318,814	1,177,054,802	18.300	7.202	7.186	7.202	7.045	7.233	164,510,533	7.1549	0.33%
2011-05-12	0	18.36	18.34	18.36	18.16	18.38	55,836,231	1,021,469,817	18.294	7.178	7.170	7.178	7.100	7.186	142,814,327	7.1524	-1.40%
2011-05-11	0	18.62	18.62	18.70	18.58	18.90	82,047,042	1,538,663,445	18.753	7.280	7.280	7.311	7.264	7.389	209,854,656	7.3320	1.75%
2011-05-09	0	18.30	18.32	18.34	18.12	18.34	50,974,433	932,199,521	18.288	7.155	7.163	7.170	7.084	7.170	130,379,132	7.1499	1.78%
2011-05-06	0	17.98	17.96	17.98	17.92	18.12	98,375,757	1,774,488,988	18.038	7.030	7.022	7.030	7.006	7.084	251,619,195	7.0523	-2.28%
2011-05-05	0	18.40	18.40	18.42	18.22	18.60	81,886,457	1,506,753,375	18.401	7.194	7.194	7.202	7.123	7.272	209,443,922	7.1941	-2.02%
2011-05-04	0	18.78	18.78	18.80	18.62	19.10	64,482,470	1,211,869,578	18.794	7.342	7.342	7.350	7.280	7.468	164,929,122	7.3478	-2.59%
2011-05-03	0	19.28	19.24	19.28	19.16	19.66	43,285,683	838,887,356	19.380	7.538	7.522	7.538	7.491	7.686	110,713,341	7.5771	0.63%
2011-04-29	0	19.16	19.10	19.16	18.84	19.36	45,566,029	872,428,685	19.146	7.491	7.468	7.491	7.366	7.569	116,545,863	7.4857	-0.21%
2011-04-28	0	19.20	19.20	19.22	19.16	19.80	63,411,148	1,229,108,542	19.383	7.507	7.507	7.514	7.491	7.741	162,188,963	7.5783	-2.04%
2011-04-27	0	19.60	19.60	19.64	19.48	20.10	46,618,194	920,889,075	19.754	7.663	7.663	7.679	7.616	7.859	119,237,023	7.7232	-0.51%
2011-04-26	0	19.70	19.66	19.70	19.40	19.74	40,525,195	794,573,869	19.607	7.702	7.686	7.702	7.585	7.718	103,652,742	7.6657	-0.91%
2011-04-21	0	19.88	19.86	19.88	19.62	19.96	70,927,978	1,402,211,545	19.770	7.772	7.765	7.772	7.671	7.804	181,415,028	7.7293	2.16%
2011-04-20	0	19.46	19.48	19.50	19.00	19.52	62,561,767	1,203,836,009	19.242	7.608	7.616	7.624	7.428	7.632	160,016,471	7.5232	2.96%
2011-04-19	0	18.90	18.92	18.94	18.78	19.16	81,150,609	1,531,563,007	18.873	7.389	7.397	7.405	7.342	7.491	207,561,817	7.3788	-2.07%
2011-04-18	0	19.30	19.30	19.32	19.20	19.80	59,459,375	1,156,174,195	19.445	7.546	7.546	7.554	7.507	7.741	152,081,372	7.6023	-1.43%
2011-04-15	0	19.58	19.52	19.56	19.50	19.88	50,919,006	1,000,638,472	19.652	7.655	7.632	7.647	7.624	7.772	130,237,364	7.6832	0.00%
2011-04-14	0	19.58	19.58	19.60	19.52	19.82	43,441,515	855,183,242	19.686	7.655	7.655	7.663	7.632	7.749	111,111,918	7.6966	-1.11%
2011-04-13	0	19.80	19.82	19.84	19.34	19.96	84,712,116	1,663,878,696	19.642	7.741	7.749	7.757	7.561	7.804	216,671,211	7.6793	-0.30%
2011-04-12	0	19.86	19.86	19.88	19.68	19.98	106,606,430	2,113,197,510	19.822	7.765	7.765	7.772	7.694	7.812	272,671,082	7.7500	-2.89%
2011-04-11	0	20.45	20.45	20.50	20.25	21.00	75,354,149	1,550,962,694	20.582	7.995	7.995	8.015	7.917	8.210	192,736,004	8.0471	-1.45%
2011-04-08	0	20.75	20.75	20.80	20.60	21.15	72,818,242	1,525,076,328	20.944	8.113	8.113	8.132	8.054	8.269	186,249,824	8.1883	0.24%
2011-04-07	0	20.70	20.65	20.80	20.35	21.00	82,384,080	1,708,706,293	20.741	8.093	8.074	8.132	7.956	8.210	210,716,710	8.1090	1.47%
2011-04-06	0	20.40	20.45	20.50	20.05	20.70	106,185,124	2,163,395,477	20.374	7.976	7.995	8.015	7.839	8.093	271,593,492	7.9656	-2.16%
2011-04-04	0	20.85	20.90	20.95	20.55	21.30	79,789,755	1,664,813,076	20.865	8.152	8.171	8.191	8.034	8.328	204,081,112	8.1576	1.71%
2011-04-01	0	20.50	20.45	20.50	19.70	20.55	79,753,085	1,597,649,937	20.032	8.015	7.995	8.015	7.702	8.034	203,987,320	7.8321	4.59%
2011-03-31	0	19.60	19.64	19.72	19.28	19.80	61,320,524	1,197,737,583	19.532	7.663	7.679	7.710	7.538	7.741	156,841,699	7.6366	0.72%
2011-03-30	0	19.46	19.42	19.44	19.06	19.50	80,257,680	1,554,785,178	19.372	7.608	7.593	7.600	7.452	7.624	205,277,941	7.5740	2.31%
2011-03-29	0	19.02	19.04	19.06	18.52	19.12	74,113,630	1,403,743,725	18.940	7.436	7.444	7.452	7.241	7.475	189,563,084	7.4052	1.71%
2011-03-28	0	18.70	18.70	18.72	18.70	19.14	50,216,064	948,934,541	18.897	7.311	7.311	7.319	7.311	7.483	128,439,424	7.3882	-1.48%
2011-03-25	0	18.98	18.94	18.96	18.74	19.00	49,095,369	925,814,738	18.857	7.421	7.405	7.413	7.327	7.428	125,572,983	7.3727	1.06%
2011-03-24	0	18.78	18.76	18.78	18.72	18.86	75,943,683	1,426,253,845	18.780	7.342	7.335	7.342	7.319	7.374	194,243,876	7.3426	1.84%
2011-03-23	0	18.44	18.44	18.48	18.26	18.50	58,829,992	1,081,964,779	18.391	7.210	7.210	7.225	7.139	7.233	150,471,576	7.1905	0.22%
2011-03-22	0	18.40	18.36	18.42	17.90	18.46	109,852,129	2,003,347,699	18.237	7.194	7.178	7.202	6.998	7.217	280,972,722	7.1300	3.02%
2011-03-21	0	17.86	17.88	17.92	17.08	17.96	92,034,271	1,622,519,264	17.630	6.983	6.991	7.006	6.678	7.022	235,399,349	6.8926	3.60%
2011-03-18	0	17.24	17.24	17.26	17.12	17.60	97,198,580	1,692,663,274	17.414	6.740	6.740	6.748	6.693	6.881	248,608,287	6.8086	-0.12%
2011-03-17	0	17.26	17.24	17.26	16.92	17.28	54,244,365	928,265,053	17.113	6.748	6.740	6.748	6.615	6.756	138,742,754	6.6905	-0.23%
2011-03-16	0	17.30	17.32	17.34	17.00	17.34	72,895,603	1,249,495,030	17.141	6.764	6.772	6.779	6.647	6.779	186,447,693	6.7016	0.23%
2011-03-15	0	17.26	17.22	17.24	17.08	17.92	89,366,011	1,546,578,899	17.306	6.748	6.733	6.740	6.678	7.006	228,574,645	6.7662	-3.58%
2011-03-14	0	17.90	17.90	17.92	17.30	17.94	56,730,707	998,829,537	17.607	6.998	6.998	7.006	6.764	7.014	145,102,160	6.8836	1.36%
2011-03-11	0	17.66	17.66	17.68	17.42	17.96	53,397,821	945,270,594	17.702	6.905	6.905	6.912	6.811	7.022	136,577,518	6.9211	-2.32%
2011-03-10	0	18.08	18.08	18.12	17.90	18.48	48,608,579	880,047,617	18.105	7.069	7.069	7.084	6.998	7.225	124,327,902	7.0784	-1.31%
2011-03-09	0	18.32	18.32	18.34	18.20	18.38	51,746,678	946,159,978	18.284	7.163	7.163	7.170	7.116	7.186	132,354,331	7.1487	-0.33%
2011-03-08	0	18.38	18.38	18.40	17.96	18.40	72,345,035	1,316,234,982	18.194	7.186	7.186	7.194	7.022	7.194	185,039,486	7.1133	1.21%
2011-03-07	0	18.16	18.16	18.18	17.68	18.34	90,621,409	1,642,671,387	18.127	7.100	7.100	7.108	6.912	7.170	231,785,622	7.0870	1.91%
2011-03-04	0	17.82	17.78	17.82	17.70	17.90	50,887,173	907,158,445	17.827	6.967	6.951	6.967	6.920	6.998	130,155,944	6.9698	1.25%
2011-03-03	0	17.60	17.58	17.60	17.54	17.96	54,126,621	959,977,459	17.736	6.881	6.873	6.881	6.858	7.022	138,441,596	6.9342	-1.35%
2011-03-02	0	17.84	17.78	17.84	17.70	17.90	57,587,443	1,023,856,886	17.779	6.975	6.951	6.975	6.920	6.998	147,293,464	6.9511	-0.89%
2011-03-01	0	18.00	18.00	18.04	17.72	18.04	59,571,022	1,065,984,449	17.894	7.037	7.037	7.053	6.928	7.053	152,366,935	6.9962	1.81%
2011-02-28	0	17.68	17.62	17.64	17.26	17.76	67,954,119	1,192,193,253	17.544	6.912	6.889	6.897	6.748	6.944	173,808,683	6.8592	0.23%
2011-02-25	0	17.64	17.64	17.68	17.24	17.78	62,392,101	1,092,476,928	17.510	6.897	6.897	6.912	6.740	6.951	159,582,510	6.8458	1.03%
2011-02-24	0	17.46	17.48	17.50	17.28	17.80	63,153,463	1,111,878,528	17.606	6.826	6.834	6.842	6.756	6.959	161,529,873	6.8834	-0.23%
2011-02-23	0	17.50	17.46	17.48	17.44	17.76	64,765,783	1,138,548,570	17.579	6.842	6.826	6.834	6.819	6.944	165,653,761	6.8731	-1.69%
2011-02-22	0	17.80	17.72	17.74	17.66	17.88	104,128,372	1,851,747,658	17.783	6.959	6.928	6.936	6.905	6.991	266,332,864	6.9528	1.25%
2011-02-21	0	17.58	17.58	17.60	17.30	17.72	74,119,732	1,298,980,317	17.525	6.873	6.873	6.881	6.764	6.928	189,578,692	6.8519	1.74%
2011-02-18	0	17.28	17.26	17.28	17.10	17.32	70,205,992	1,208,016,489	17.207	6.756	6.748	6.756	6.686	6.772	179,568,379	6.7273	0.70%
2011-02-17	0	17.16	17.16	17.18	16.98	17.26	78,037,302	1,334,849,834	17.105	6.709	6.709	6.717	6.639	6.748	199,598,801	6.6877	1.90%
2011-02-16	0	16.84	16.80	16.86	16.44	16.96	55,524,979	928,067,852	16.714	6.584	6.568	6.592	6.428	6.631	142,018,226	6.5349	1.94%
2011-02-15	0	16.52	16.48	16.50	16.48	16.84	51,773,261	861,447,328	16.639	6.459	6.443	6.451	6.443	6.584	132,422,323	6.5053	-1.20%
2011-02-14	0	16.72	16.70	16.74	16.38	16.82	79,571,326	1,324,128,613	16.641	6.537	6.529	6.545	6.404	6.576	203,522,429	6.5061	1.70%
2011-02-11	0	16.44	16.44	16.46	15.70	16.50	96,944,861	1,568,335,246	16.178	6.428	6.428	6.435	6.138	6.451	247,959,341	6.3250	1.99%
2011-02-10	0	16.12	16.08	16.12	16.08	16.56	94,779,392	1,545,847,679	16.310	6.302	6.287	6.302	6.287	6.474	242,420,643	6.3767	-1.83%
2011-02-09	0	16.42	16.40	16.42	16.24	16.98	132,462,147	2,187,102,549	16.511	6.420	6.412	6.420	6.349	6.639	338,803,175	6.4554	-2.84%
2011-02-08	0	16.90	16.92	16.94	16.82	17.30	121,584,572	2,061,124,903	16.952	6.607	6.615	6.623	6.576	6.764	310,981,212	6.6278	-2.09%
2011-02-07	0	17.26	17.24	17.26	17.20	17.74	63,996,057	1,116,609,226	17.448	6.748	6.740	6.748	6.725	6.936	163,685,006	6.8217	-2.92%
2011-02-02	0	17.78	17.80	17.82	17.76	17.90	47,936,638	853,835,670	17.812	6.951	6.959	6.967	6.944	6.998	122,609,255	6.9639	0.68%
2011-02-01	0	17.66	17.62	17.66	17.32	17.86	124,795,145	2,197,967,382	17.613	6.905	6.889	6.905	6.772	6.983	319,193,009	6.8860	2.67%
2011-01-31	0	17.20	17.22	17.24	16.82	17.26	183,770,146	3,133,506,423	17.051	6.725	6.733	6.740	6.576	6.748	470,035,480	6.6665	-0.69%
2011-01-28	0	17.32	17.28	17.30	17.30	18.24	185,586,126	3,270,406,207	17.622	6.772	6.756	6.764	6.764	7.131	474,680,277	6.8897	-6.98%
2011-01-27	0	18.62	18.62	18.68	18.48	18.86	45,401,485	848,325,266	18.685	7.280	7.280	7.303	7.225	7.374	116,125,003	7.3053	-0.32%
2011-01-26	0	18.68	18.70	18.74	18.52	18.98	43,184,773	808,248,679	18.716	7.303	7.311	7.327	7.241	7.421	110,455,240	7.3174	-0.21%
2011-01-25	0	18.72	18.72	18.80	18.70	19.10	36,679,653	694,535,031	18.935	7.319	7.319	7.350	7.311	7.468	93,816,861	7.4031	-0.64%
2011-01-24	0	18.84	18.84	18.86	18.56	19.00	44,157,867	830,344,093	18.804	7.366	7.366	7.374	7.256	7.428	112,944,157	7.3518	1.07%
2011-01-21	0	18.64	18.62	18.70	18.56	18.78	62,594,133	1,166,936,221	18.643	7.288	7.280	7.311	7.256	7.342	160,099,254	7.2888	-2.00%
2011-01-20	0	19.02	19.02	19.04	18.98	19.28	35,472,864	678,125,317	19.117	7.436	7.436	7.444	7.421	7.538	90,730,214	7.4741	-1.96%
2011-01-19	0	19.40	19.36	19.38	18.92	19.48	35,156,177	676,505,148	19.243	7.585	7.569	7.577	7.397	7.616	89,920,212	7.5234	2.43%
2011-01-18	0	18.94	18.96	19.00	18.88	19.34	36,510,920	697,403,878	19.101	7.405	7.413	7.428	7.382	7.561	93,385,287	7.4680	-0.84%
2011-01-17	0	19.10	19.04	19.10	18.94	19.24	29,145,606	556,028,635	19.078	7.468	7.444	7.468	7.405	7.522	74,546,760	7.4588	0.32%
2011-01-14	0	19.04	19.06	19.10	19.02	19.44	43,501,963	835,148,485	19.198	7.444	7.452	7.468	7.436	7.600	111,266,528	7.5058	-1.04%
2011-01-13	1	19.24	19.22	19.34	19.24	19.24	2,553,081	49,123,093	19.241	7.522	7.514	7.561	7.522	7.522	6,530,107	7.5226	-0.52%
2011-01-12	0	19.34	19.32	19.36	19.20	19.60	55,314,411	1,071,528,178	19.372	7.561	7.554	7.569	7.507	7.663	141,479,649	7.5737	1.58%
2011-01-11	0	19.04	19.02	19.04	18.74	19.16	48,694,310	923,466,546	18.965	7.444	7.436	7.444	7.327	7.491	124,547,180	7.4146	2.26%
2011-01-10	0	18.62	18.60	18.62	18.46	18.88	44,146,107	824,184,027	18.669	7.280	7.272	7.280	7.217	7.382	112,914,078	7.2992	1.31%
2011-01-07	0	18.38	18.38	18.40	18.32	18.60	56,820,946	1,048,379,422	18.451	7.186	7.186	7.194	7.163	7.272	145,332,967	7.2136	-2.44%
2011-01-06	0	18.84	18.80	18.82	18.56	18.88	39,217,788	733,977,252	18.715	7.366	7.350	7.358	7.256	7.382	100,308,740	7.3172	1.62%
2011-01-05	0	18.54	18.52	18.54	18.50	18.74	53,258,492	992,226,543	18.630	7.249	7.241	7.249	7.233	7.327	136,221,151	7.2839	-1.49%
2011-01-04	0	18.82	18.74	18.76	18.62	18.98	50,160,223	942,551,167	18.791	7.358	7.327	7.335	7.280	7.421	128,296,598	7.3467	-0.84%
2011-01-03	0	18.98	18.96	19.00	18.44	19.00	38,123,473	717,239,914	18.814	7.421	7.413	7.428	7.210	7.428	97,509,771	7.3556	2.93%
2010-12-31	0	18.44	18.36	18.46	18.12	18.54	32,650,449	597,523,147	18.301	7.210	7.178	7.217	7.084	7.249	83,511,222	7.1550	1.32%
2010-12-30	0	18.20	18.18	18.20	18.16	18.68	41,591,091	762,842,591	18.341	7.116	7.108	7.116	7.100	7.303	106,379,022	7.1710	-1.41%
2010-12-29	0	18.46	18.48	18.50	18.14	18.50	30,821,321	565,736,874	18.355	7.217	7.225	7.233	7.092	7.233	78,832,796	7.1764	2.56%
2010-12-28	0	18.00	18.00	18.02	17.82	18.16	36,762,907	661,623,282	17.997	7.037	7.037	7.045	6.967	7.100	94,029,803	7.0363	-0.88%
2010-12-24	0	18.16	18.18	18.20	18.08	18.40	13,375,863	243,318,333	18.191	7.100	7.108	7.116	7.069	7.194	34,211,924	7.1121	-0.55%
2010-12-23	0	18.26	18.28	18.30	18.08	18.60	23,652,072	433,878,855	18.344	7.139	7.147	7.155	7.069	7.272	60,495,751	7.1721	-0.65%
2010-12-22	0	18.38	18.36	18.40	18.22	18.44	32,681,443	600,152,376	18.364	7.186	7.178	7.194	7.123	7.210	83,590,497	7.1797	0.66%
2010-12-21	0	18.26	18.24	18.26	17.70	18.28	39,919,162	722,102,952	18.089	7.139	7.131	7.139	6.920	7.147	102,102,670	7.0723	3.05%
2010-12-20	0	17.72	17.72	17.76	17.20	17.78	53,302,333	933,447,117	17.512	6.928	6.928	6.944	6.725	6.951	136,333,285	6.8468	0.57%
2010-12-17	0	17.62	17.62	17.66	17.52	17.80	73,158,915	1,294,186,849	17.690	6.889	6.889	6.905	6.850	6.959	187,121,176	6.9163	-0.45%
2010-12-16	0	17.70	17.70	17.74	17.52	18.04	58,127,610	1,038,288,958	17.862	6.920	6.920	6.936	6.850	7.053	148,675,069	6.9836	-1.45%
2010-12-15	0	17.96	17.94	17.96	17.80	18.34	63,885,667	1,155,626,293	18.089	7.022	7.014	7.022	6.959	7.170	163,402,657	7.0723	-2.81%
2010-12-14	0	18.48	18.50	18.52	18.40	18.66	44,188,991	817,912,166	18.509	7.225	7.233	7.241	7.194	7.296	113,023,764	7.2366	0.76%
2010-12-13	0	18.34	18.30	18.32	18.18	18.52	38,465,322	705,212,920	18.334	7.170	7.155	7.163	7.108	7.241	98,384,131	7.1680	1.44%
2010-12-10	0	18.08	18.04	18.06	17.82	18.12	48,241,897	867,367,534	17.980	7.069	7.053	7.061	6.967	7.084	123,390,027	7.0295	-0.33%
2010-12-09	0	18.14	18.16	18.18	17.94	18.26	80,645,266	1,458,463,627	18.085	7.092	7.100	7.108	7.014	7.139	206,269,283	7.0707	1.23%
2010-12-08	0	17.92	17.92	17.96	17.58	18.22	85,277,413	1,526,502,172	17.900	7.006	7.006	7.022	6.873	7.123	218,117,092	6.9985	-2.40%
2010-12-07	0	18.36	18.30	18.36	18.12	18.46	44,223,702	809,155,612	18.297	7.178	7.155	7.178	7.084	7.217	113,112,546	7.1535	1.10%
2010-12-06	0	18.16	18.18	18.22	17.90	18.48	101,084,737	1,844,541,042	18.247	7.100	7.108	7.123	6.998	7.225	258,548,050	7.1342	2.37%
2010-12-03	0	17.74	17.70	17.72	17.66	18.00	75,904,875	1,354,610,108	17.846	6.936	6.920	6.928	6.905	7.037	194,144,616	6.9773	1.14%
2010-12-02	0	17.54	17.50	17.54	17.38	17.58	52,990,215	925,111,554	17.458	6.858	6.842	6.858	6.795	6.873	135,534,970	6.8256	3.18%
2010-12-01	0	17.00	16.98	17.00	16.56	17.22	64,274,878	1,084,361,643	16.871	6.647	6.639	6.647	6.474	6.733	164,398,156	6.5959	0.95%
2010-11-30	0	16.84	16.84	16.86	16.70	17.26	77,452,219	1,314,789,218	16.975	6.584	6.584	6.592	6.529	6.748	198,102,313	6.6369	-1.86%
2010-11-29	0	17.16	17.18	17.20	16.74	17.24	56,388,104	955,330,316	16.942	6.709	6.717	6.725	6.545	6.740	144,225,872	6.6238	1.66%
2010-11-26	0	16.88	16.88	16.92	16.54	17.06	47,024,323	791,694,705	16.836	6.600	6.600	6.615	6.467	6.670	120,275,794	6.5823	-1.06%
2010-11-25	0	17.06	17.06	17.10	17.04	17.48	39,679,514	685,048,556	17.265	6.670	6.670	6.686	6.662	6.834	101,489,713	6.7499	-0.58%
2010-11-24	0	17.16	17.12	17.20	17.00	17.34	43,041,055	739,527,059	17.182	6.709	6.693	6.725	6.647	6.779	110,087,647	6.7176	0.35%
2010-11-23	0	17.10	17.10	17.16	16.88	17.58	47,742,470	821,050,011	17.197	6.686	6.686	6.709	6.600	6.873	122,112,624	6.7237	-3.39%
2010-11-22	0	17.70	17.72	17.74	17.42	17.88	52,591,596	929,751,026	17.679	6.920	6.928	6.936	6.811	6.991	134,515,408	6.9119	0.57%
2010-11-19	0	17.60	17.60	17.62	17.22	17.76	102,760,621	1,801,727,459	17.533	6.881	6.881	6.889	6.733	6.944	262,834,519	6.8550	1.85%
2010-11-18	0	17.28	17.22	17.26	16.70	17.48	81,297,178	1,391,091,129	17.111	6.756	6.733	6.748	6.529	6.834	207,936,702	6.6900	4.85%
2010-11-17	0	16.48	16.44	16.50	16.40	16.94	100,937,815	1,679,963,927	16.644	6.443	6.428	6.451	6.412	6.623	258,172,262	6.5071	-2.72%
2010-11-16	0	16.94	16.92	16.98	16.82	17.04	78,009,837	1,320,131,751	16.923	6.623	6.615	6.639	6.576	6.662	199,528,552	6.6163	-1.28%
2010-11-15	0	17.16	17.16	17.18	17.06	17.42	48,588,110	835,305,329	17.192	6.709	6.709	6.717	6.670	6.811	124,275,548	6.7214	-1.72%
2010-11-12	0	17.46	17.46	17.52	17.22	17.76	74,684,125	1,304,157,985	17.462	6.826	6.826	6.850	6.733	6.944	191,022,260	6.8273	-2.13%
2010-11-11	0	17.84	17.80	17.82	17.40	17.98	60,329,428	1,067,212,274	17.690	6.975	6.959	6.967	6.803	7.030	154,306,737	6.9162	3.36%
2010-11-10	0	17.26	17.28	17.30	17.22	17.70	94,764,874	1,649,473,079	17.406	6.748	6.756	6.764	6.733	6.920	242,383,510	6.8052	-2.15%
2010-11-09	0	17.64	17.60	17.64	17.58	18.08	79,905,484	1,422,913,147	17.807	6.897	6.881	6.897	6.873	7.069	204,377,117	6.9622	-2.11%
2010-11-08	0	18.02	18.04	18.10	17.62	18.10	53,718,494	957,984,440	17.833	7.045	7.053	7.077	6.889	7.077	137,397,715	6.9723	1.92%
2010-11-05	0	17.68	17.62	17.64	17.32	17.84	78,232,976	1,370,324,933	17.516	6.912	6.889	6.897	6.772	6.975	200,099,283	6.8482	4.00%
2010-11-04	0	17.00	16.98	17.00	16.78	17.28	50,855,851	863,031,016	16.970	6.647	6.639	6.647	6.560	6.756	130,075,830	6.6348	0.12%
2010-11-03	0	16.98	17.00	17.02	16.74	17.18	55,085,978	936,855,679	17.007	6.639	6.647	6.654	6.545	6.717	140,895,378	6.6493	0.59%
2010-11-02	0	16.88	16.84	16.86	16.76	16.98	44,424,218	749,899,144	16.880	6.600	6.584	6.592	6.553	6.639	113,625,413	6.5997	1.32%
2010-11-01	0	16.66	16.66	16.68	16.28	16.70	65,384,593	1,079,577,209	16.511	6.514	6.514	6.521	6.365	6.529	167,236,514	6.4554	3.74%
2010-10-29	0	16.06	16.00	16.02	15.80	16.16	53,956,501	863,224,291	15.999	6.279	6.256	6.263	6.177	6.318	138,006,474	6.2550	1.52%
2010-10-28	0	15.82	15.78	15.82	15.62	15.90	35,028,072	551,972,936	15.758	6.185	6.170	6.185	6.107	6.216	89,592,554	6.1609	0.38%
2010-10-27	0	15.76	15.76	15.78	15.68	16.28	51,632,719	822,006,925	15.920	6.162	6.162	6.170	6.130	6.365	132,062,854	6.2244	-2.48%
2010-10-26	0	16.16	16.12	16.16	16.04	16.48	33,805,743	546,761,155	16.174	6.318	6.302	6.318	6.271	6.443	86,466,159	6.3234	0.12%
2010-10-25	0	16.14	16.10	16.16	15.96	16.28	55,304,885	894,694,019	16.177	6.310	6.295	6.318	6.240	6.365	141,455,284	6.3249	1.25%
2010-10-22	0	15.94	15.96	16.00	15.90	16.10	31,267,472	498,881,350	15.955	6.232	6.240	6.256	6.216	6.295	79,973,932	6.2380	-0.87%
2010-10-21	0	16.08	16.10	16.12	15.90	16.20	50,379,856	807,889,348	16.036	6.287	6.295	6.302	6.216	6.334	128,858,361	6.2696	1.01%
2010-10-20	0	15.92	15.90	15.96	15.90	16.12	67,559,217	1,079,459,119	15.978	6.224	6.216	6.240	6.216	6.302	172,798,628	6.2469	-2.57%
2010-10-19	0	16.34	16.36	16.38	16.24	16.46	52,826,760	862,352,542	16.324	6.388	6.396	6.404	6.349	6.435	135,116,895	6.3823	1.11%
2010-10-18	0	16.16	16.14	16.16	16.02	16.38	67,823,789	1,098,059,564	16.190	6.318	6.310	6.318	6.263	6.404	173,475,333	6.3298	-1.46%
2010-10-15	0	16.40	16.42	16.44	16.22	16.60	172,274,767	2,822,781,419	16.385	6.412	6.420	6.428	6.342	6.490	440,633,338	6.4062	-1.91%
2010-10-14	0	16.72	16.76	16.78	16.14	16.78	96,306,988	1,581,798,604	16.425	6.537	6.553	6.560	6.310	6.560	246,327,830	6.4215	4.37%
2010-10-13	0	16.02	16.00	16.02	15.72	16.06	129,258,053	2,056,013,594	15.906	6.263	6.256	6.263	6.146	6.279	330,607,949	6.2189	-0.99%
2010-10-12	0	16.18	16.18	16.20	16.04	16.64	107,842,116	1,762,011,034	16.339	6.326	6.326	6.334	6.271	6.506	275,831,640	6.3880	-3.69%
2010-10-11	0	16.80	16.80	16.82	16.34	16.90	92,933,183	1,555,692,806	16.740	6.568	6.568	6.576	6.388	6.607	237,698,529	6.5448	4.48%
2010-10-08	0	16.08	16.04	16.06	15.92	16.20	74,437,444	1,195,108,554	16.055	6.287	6.271	6.279	6.224	6.334	190,391,315	6.2771	-0.86%
2010-10-07	0	16.22	16.20	16.24	16.06	16.50	80,149,299	1,308,833,519	16.330	6.342	6.334	6.349	6.279	6.451	205,000,731	6.3845	-0.49%
2010-10-06	0	16.30	16.28	16.30	16.20	16.38	87,858,188	1,429,662,079	16.272	6.373	6.365	6.373	6.334	6.404	224,718,032	6.3620	2.52%
2010-10-05	0	15.90	15.86	15.88	15.68	16.02	69,962,327	1,108,887,604	15.850	6.216	6.201	6.209	6.130	6.263	178,945,148	6.1968	0.76%
2010-10-04	0	15.78	15.78	15.80	15.08	15.84	95,405,257	1,490,268,806	15.620	6.170	6.170	6.177	5.896	6.193	244,021,441	6.1071	4.92%
2010-09-30	0	15.04	15.02	15.10	14.88	15.10	49,376,023	740,328,221	14.994	5.880	5.872	5.904	5.818	5.904	126,290,821	5.8621	-0.27%
2010-09-29	0	15.08	15.06	15.10	14.84	15.20	75,055,676	1,127,929,951	15.028	5.896	5.888	5.904	5.802	5.943	191,972,589	5.8755	2.45%
2010-09-28	0	14.72	14.68	14.70	14.64	14.90	42,936,081	634,142,385	14.769	5.755	5.739	5.747	5.724	5.825	109,819,151	5.7744	-0.94%
2010-09-27	0	14.86	14.90	14.92	14.72	14.94	60,316,312	893,705,668	14.817	5.810	5.825	5.833	5.755	5.841	154,273,190	5.7930	2.06%
2010-09-24	0	14.56	14.58	14.60	14.32	14.62	54,837,476	791,887,155	14.441	5.693	5.700	5.708	5.599	5.716	140,259,775	5.6459	0.41%
2010-09-22	0	14.50	14.48	14.50	14.46	14.78	43,555,831	637,053,802	14.626	5.669	5.661	5.669	5.653	5.779	111,404,308	5.7184	-1.36%
2010-09-21	0	14.70	14.54	14.56	14.50	14.74	43,695,779	638,092,220	14.603	5.747	5.685	5.693	5.669	5.763	111,762,258	5.7094	0.27%
2010-09-20	0	14.66	14.62	14.64	14.48	14.66	25,433,940	371,060,891	14.589	5.732	5.716	5.724	5.661	5.732	65,053,299	5.7040	-0.41%
2010-09-17	0	14.72	14.68	14.74	14.60	14.88	55,259,647	813,282,009	14.717	5.755	5.739	5.763	5.708	5.818	141,339,577	5.7541	0.82%
2010-09-16	0	14.60	14.60	14.62	14.30	14.62	44,823,532	648,685,386	14.472	5.708	5.708	5.716	5.591	5.716	114,646,752	5.6581	-1.08%
2010-09-15	0	14.76	14.72	14.76	14.62	14.86	43,953,442	646,409,825	14.707	5.771	5.755	5.771	5.716	5.810	112,421,292	5.7499	1.10%
2010-09-14	0	14.60	14.54	14.62	14.54	14.96	58,479,056	856,231,572	14.642	5.708	5.685	5.716	5.685	5.849	149,573,975	5.7245	-0.68%
2010-09-13	0	14.70	14.70	14.72	14.30	14.78	123,784,840	1,805,668,982	14.587	5.747	5.747	5.755	5.591	5.779	316,608,916	5.7032	3.96%
2010-09-10	0	14.14	14.12	14.14	13.84	14.26	117,695,510	1,650,259,471	14.021	5.528	5.521	5.528	5.411	5.575	301,034,019	5.4820	3.21%
2010-09-09	0	13.70	13.72	13.74	13.60	13.76	57,091,475	781,820,419	13.694	5.356	5.364	5.372	5.317	5.380	146,024,909	5.3540	1.63%
2010-09-08	0	13.48	13.44	13.46	13.42	13.58	46,949,488	633,957,243	13.503	5.270	5.255	5.262	5.247	5.309	120,084,386	5.2793	-0.44%
2010-09-07	0	13.54	13.52	13.54	13.46	13.68	60,232,459	817,257,108	13.568	5.294	5.286	5.294	5.262	5.348	154,058,716	5.3048	0.30%
2010-09-06	0	13.50	13.50	13.52	13.40	13.60	66,050,431	891,685,525	13.500	5.278	5.278	5.286	5.239	5.317	168,939,552	5.2781	1.35%
2010-09-03	0	13.32	13.32	13.36	13.30	13.40	32,434,002	432,464,113	13.334	5.208	5.208	5.223	5.200	5.239	82,957,608	5.2131	0.00%
2010-09-02	0	13.32	13.32	13.34	13.28	13.44	47,831,163	638,478,448	13.349	5.208	5.208	5.216	5.192	5.255	122,339,478	5.2189	0.76%
2010-09-01	0	13.22	13.20	13.22	13.08	13.34	47,835,773	630,483,322	13.180	5.169	5.161	5.169	5.114	5.216	122,351,269	5.1531	-0.08%
2010-08-31	0	13.44	13.36	13.38	13.14	13.46	69,837,324	930,664,317	13.326	5.173	5.142	5.149	5.057	5.180	181,460,748	5.1287	0.45%
2010-08-30	0	13.38	13.34	13.36	13.32	13.48	57,110,753	764,934,788	13.394	5.149	5.134	5.142	5.126	5.188	148,392,856	5.1548	1.67%
2010-08-27	0	13.16	13.14	13.16	12.98	13.24	43,318,378	569,081,602	13.137	5.065	5.057	5.065	4.996	5.096	112,555,648	5.0560	0.77%
2010-08-26	0	13.06	13.10	13.12	12.98	13.16	43,236,742	565,506,075	13.079	5.026	5.042	5.049	4.996	5.065	112,343,530	5.0337	-0.76%
2010-08-25	0	13.16	13.10	13.12	13.06	13.22	46,253,646	608,135,006	13.148	5.065	5.042	5.049	5.026	5.088	120,182,457	5.0601	0.61%
2010-08-24	0	13.08	13.06	13.08	12.98	13.24	57,642,812	756,398,033	13.122	5.034	5.026	5.034	4.996	5.096	149,775,323	5.0502	-0.76%
2010-08-23	0	13.18	13.16	13.18	13.06	13.42	64,997,751	859,206,037	13.219	5.072	5.065	5.072	5.026	5.165	168,885,917	5.0875	-0.60%
2010-08-20	0	13.26	13.22	13.24	13.14	13.46	146,980,562	1,955,199,117	13.302	5.103	5.088	5.096	5.057	5.180	381,904,706	5.1196	2.00%
2010-08-19	0	13.00	12.98	13.00	12.90	13.20	68,300,353	891,535,559	13.053	5.003	4.996	5.003	4.965	5.080	177,467,182	5.0237	0.93%
2010-08-18	0	12.88	12.88	12.90	12.80	13.06	43,334,381	558,515,939	12.889	4.957	4.957	4.965	4.926	5.026	112,597,229	4.9603	-0.62%
2010-08-17	0	12.96	12.96	12.98	12.82	13.04	34,680,405	448,408,494	12.930	4.988	4.988	4.996	4.934	5.019	90,111,302	4.9762	0.00%
2010-08-16	0	12.96	12.94	12.96	12.60	13.12	68,650,275	882,384,885	12.853	4.988	4.980	4.988	4.849	5.049	178,376,397	4.9468	1.09%
2010-08-13	0	12.82	12.82	12.84	12.62	12.90	54,061,970	690,310,068	12.769	4.934	4.934	4.942	4.857	4.965	140,471,097	4.9142	0.47%
2010-08-12	0	12.76	12.78	12.82	12.64	12.88	66,327,364	845,219,877	12.743	4.911	4.919	4.934	4.865	4.957	172,340,696	4.9044	-2.30%
2010-08-11	0	13.06	13.04	13.06	12.90	13.34	51,343,518	671,794,862	13.084	5.026	5.019	5.026	4.965	5.134	133,407,648	5.0357	-1.21%
2010-08-10	0	13.22	13.22	13.24	13.12	13.36	40,749,705	539,559,563	13.241	5.088	5.088	5.096	5.049	5.142	105,881,376	5.0959	-1.64%
2010-08-09	0	13.44	13.44	13.46	13.26	13.52	47,077,104	629,946,258	13.381	5.173	5.173	5.180	5.103	5.203	122,322,076	5.1499	-0.59%
2010-08-06	0	13.52	13.52	13.54	13.32	13.66	29,849,205	403,629,131	13.522	5.203	5.203	5.211	5.126	5.257	77,558,227	5.2042	0.30%
2010-08-05	0	13.48	13.48	13.50	13.34	13.52	36,090,542	485,021,299	13.439	5.188	5.188	5.196	5.134	5.203	93,775,310	5.1722	0.00%
2010-08-04	0	13.48	13.48	13.50	13.44	13.68	44,385,210	601,293,490	13.547	5.188	5.188	5.196	5.173	5.265	115,327,635	5.2138	0.00%
2010-08-03	0	13.48	13.46	13.48	13.40	13.70	79,575,197	1,079,062,256	13.560	5.188	5.180	5.188	5.157	5.273	206,763,002	5.2188	0.75%
2010-08-02	0	13.38	13.36	13.38	13.20	13.40	51,876,341	691,889,844	13.337	5.149	5.142	5.149	5.080	5.157	134,792,101	5.1330	2.29%
2010-07-30	0	13.08	13.04	13.10	12.96	13.12	33,403,913	435,682,518	13.043	5.034	5.019	5.042	4.988	5.049	86,794,549	5.0197	-0.46%
2010-07-29	0	13.14	13.16	13.18	13.06	13.28	32,841,880	432,870,344	13.180	5.057	5.065	5.072	5.026	5.111	85,334,199	5.0726	0.00%
2010-07-28	0	13.14	13.12	13.18	12.94	13.32	60,124,257	790,499,376	13.148	5.057	5.049	5.072	4.980	5.126	156,222,948	5.0601	0.15%
2010-07-27	0	13.12	13.12	13.14	12.98	13.16	37,516,816	490,335,457	13.070	5.049	5.049	5.057	4.996	5.065	97,481,248	5.0300	1.08%
2010-07-26	0	12.98	12.98	13.02	12.96	13.10	47,914,353	623,931,459	13.022	4.996	4.996	5.011	4.988	5.042	124,497,530	5.0116	0.00%
2010-07-23	0	12.98	12.98	13.00	12.86	13.06	46,308,639	599,601,866	12.948	4.996	4.996	5.003	4.949	5.026	120,325,347	4.9832	0.93%
2010-07-22	0	12.86	12.86	12.88	12.66	12.90	38,853,884	496,507,918	12.779	4.949	4.949	4.957	4.872	4.965	100,955,398	4.9181	0.16%
2010-07-21	0	12.84	12.82	12.84	12.60	12.86	56,671,660	722,011,523	12.740	4.942	4.934	4.942	4.849	4.949	147,251,945	4.9032	2.39%
2010-07-20	0	12.54	12.52	12.54	12.36	12.74	80,638,681	1,012,835,256	12.560	4.826	4.818	4.826	4.757	4.903	209,526,289	4.8339	1.46%
2010-07-19	0	12.36	12.34	12.36	12.10	12.36	73,428,409	899,450,299	12.249	4.757	4.749	4.757	4.657	4.757	190,791,589	4.7143	0.82%
2010-07-16	0	12.26	12.28	12.32	12.20	12.40	211,087,817	2,592,093,064	12.280	4.718	4.726	4.741	4.695	4.772	548,476,816	4.7260	-1.13%
2010-07-15	0	12.40	12.40	12.42	12.30	12.80	125,287,493	1,567,146,187	12.508	4.772	4.772	4.780	4.734	4.926	325,538,850	4.8140	-2.67%
2010-07-14	0	12.74	12.74	12.76	12.66	13.22	87,489,137	1,125,136,321	12.860	4.903	4.903	4.911	4.872	5.088	227,326,067	4.9494	-1.55%
2010-07-13	0	12.94	12.94	12.96	12.82	13.06	59,541,590	773,762,040	12.995	4.980	4.980	4.988	4.934	5.026	154,708,984	5.0014	-1.07%
2010-07-12	0	13.08	13.06	13.08	13.04	13.18	71,019,552	928,251,381	13.070	5.034	5.026	5.034	5.019	5.072	184,532,572	5.0303	0.46%
2010-07-09	0	13.02	13.02	13.04	12.86	13.08	78,283,127	1,017,278,338	12.995	5.011	5.011	5.019	4.949	5.034	203,405,771	5.0012	1.24%
2010-07-08	0	12.86	12.86	12.88	12.74	13.16	72,641,199	937,646,626	12.908	4.949	4.949	4.957	4.903	5.065	188,746,153	4.9678	1.26%
2010-07-07	0	12.70	12.68	12.70	12.66	12.94	64,676,634	823,776,538	12.737	4.888	4.880	4.888	4.872	4.980	168,051,547	4.9019	-2.76%
2010-07-06	0	13.06	13.08	13.10	12.60	13.10	53,886,912	693,028,235	12.861	5.026	5.034	5.042	4.849	5.042	140,016,237	4.9496	1.56%
2010-07-05	0	12.86	12.86	12.88	12.74	12.92	30,495,653	391,387,767	12.834	4.949	4.949	4.957	4.903	4.972	79,237,916	4.9394	-0.62%
2010-07-02	0	12.94	12.92	12.94	12.84	13.28	87,996,581	1,146,020,230	13.023	4.980	4.972	4.980	4.942	5.111	228,644,577	5.0122	-3.29%
2010-06-30	0	13.38	13.38	13.40	13.10	13.48	78,226,492	1,043,380,460	13.338	5.149	5.149	5.157	5.042	5.188	203,258,614	5.1333	0.30%
2010-06-29	0	13.34	13.34	13.36	13.28	13.82	51,658,498	697,051,305	13.493	5.134	5.134	5.142	5.111	5.319	134,226,072	5.1931	-3.61%
2010-06-28	0	13.84	13.82	13.84	13.56	13.94	68,909,991	952,058,617	13.816	5.326	5.319	5.326	5.219	5.365	179,051,226	5.3172	2.52%
2010-06-25	0	13.50	13.52	13.56	13.30	13.74	56,814,389	766,934,217	13.499	5.196	5.203	5.219	5.119	5.288	147,622,803	5.1952	-0.15%
2010-06-24	0	13.52	13.50	13.54	13.42	13.74	46,030,602	624,897,470	13.576	5.203	5.196	5.211	5.165	5.288	119,602,914	5.2248	-1.89%
2010-06-23	0	13.78	13.72	13.74	13.54	13.80	59,195,258	809,844,630	13.681	5.303	5.280	5.288	5.211	5.311	153,809,097	5.2653	-0.14%
2010-06-22	0	13.80	13.82	13.84	13.74	14.00	57,493,646	796,883,854	13.860	5.311	5.319	5.326	5.288	5.388	149,387,740	5.3343	-0.43%
2010-06-21	0	13.86	13.86	13.88	13.74	14.06	94,736,794	1,321,546,197	13.950	5.334	5.334	5.342	5.288	5.411	246,157,906	5.3687	2.67%
2010-06-18	0	13.50	13.52	13.54	13.40	13.60	52,351,130	707,196,736	13.509	5.196	5.203	5.211	5.157	5.234	136,025,762	5.1990	0.60%
2010-06-17	0	13.42	13.44	13.46	13.36	13.58	67,379,317	907,013,337	13.461	5.165	5.173	5.180	5.142	5.226	175,074,022	5.1807	2.29%
2010-06-15	0	13.12	13.06	13.08	12.92	13.16	53,951,325	704,470,427	13.058	5.049	5.026	5.034	4.972	5.065	140,183,604	5.0253	0.46%
2010-06-14	0	13.06	13.04	13.06	12.96	13.10	31,822,808	414,776,207	13.034	5.026	5.019	5.026	4.988	5.042	82,686,309	5.0163	1.24%
2010-06-11	0	12.90	12.88	12.92	12.84	13.24	59,224,784	769,028,812	12.985	4.965	4.957	4.972	4.942	5.096	153,885,816	4.9974	1.74%
2010-06-10	0	12.68	12.66	12.74	12.42	12.90	108,980,142	1,381,847,553	12.680	4.880	4.872	4.903	4.780	4.965	283,166,893	4.8800	2.59%
2010-06-09	0	12.36	12.38	12.40	12.14	12.48	51,049,473	628,561,116	12.313	4.757	4.765	4.772	4.672	4.803	132,643,621	4.7387	1.64%
2010-06-08	0	12.16	12.14	12.18	12.06	12.28	38,681,157	470,271,465	12.158	4.680	4.672	4.688	4.641	4.726	100,506,595	4.6790	1.00%
2010-06-07	0	12.04	12.04	12.06	11.82	12.10	53,187,230	637,813,866	11.992	4.634	4.634	4.641	4.549	4.657	138,198,229	4.6152	-2.43%
2010-06-04	0	12.34	12.34	12.38	12.28	12.44	47,618,766	588,049,742	12.349	4.749	4.749	4.765	4.726	4.788	123,729,496	4.7527	-0.96%
2010-06-03	0	12.46	12.44	12.46	12.32	12.50	61,166,083	760,046,780	12.426	4.795	4.788	4.795	4.741	4.811	158,929,961	4.7823	2.98%
2010-06-02	0	12.10	12.06	12.08	11.92	12.30	68,060,410	824,705,582	12.117	4.657	4.641	4.649	4.588	4.734	176,843,730	4.6635	-0.49%
2010-06-01	0	12.16	12.16	12.18	12.12	12.44	47,795,597	586,444,154	12.270	4.680	4.680	4.688	4.665	4.788	124,188,962	4.7222	-2.41%
2010-05-31	0	12.46	12.44	12.46	12.12	12.52	59,492,927	732,860,881	12.318	4.795	4.788	4.795	4.665	4.818	154,582,541	4.7409	0.97%
2010-05-28	0	12.34	12.36	12.38	12.24	12.56	132,218,217	1,633,198,851	12.352	4.749	4.757	4.765	4.711	4.834	343,547,191	4.7539	2.66%
2010-05-27	0	12.02	12.02	12.04	11.40	12.28	121,417,952	1,447,994,844	11.926	4.626	4.626	4.634	4.387	4.726	315,484,487	4.5897	3.80%
2010-05-26	0	11.58	11.56	11.58	11.50	12.02	132,361,181	1,543,224,439	11.659	4.457	4.449	4.457	4.426	4.626	343,918,659	4.4872	-1.03%
2010-05-25	0	11.70	11.70	11.72	11.66	12.24	114,715,880	1,369,229,662	11.936	4.503	4.503	4.511	4.487	4.711	298,070,260	4.5936	-6.10%
2010-05-24	0	12.46	12.46	12.48	12.02	12.52	78,748,264	968,938,528	12.304	4.795	4.795	4.803	4.626	4.818	204,614,353	4.7354	1.96%
2010-05-20	0	12.22	12.26	12.28	12.00	12.42	68,869,688	842,647,355	12.235	4.703	4.718	4.726	4.618	4.780	178,946,505	4.7089	0.66%
2010-05-19	0	12.14	12.16	12.18	12.12	12.46	92,424,481	1,134,844,601	12.279	4.672	4.680	4.688	4.665	4.795	240,149,743	4.7256	-4.26%
2010-05-18	0	12.68	12.68	12.70	12.38	12.88	81,753,083	1,027,933,231	12.574	4.880	4.880	4.888	4.765	4.957	212,421,879	4.8391	0.48%
2010-05-17	0	12.62	12.60	12.62	12.30	12.64	103,249,612	1,287,518,414	12.470	4.857	4.849	4.857	4.734	4.865	268,277,057	4.7992	-2.02%
2010-05-14	0	12.88	12.90	12.92	12.84	13.14	57,780,807	751,123,569	13.000	4.957	4.965	4.972	4.942	5.057	150,133,880	5.0030	-2.13%
2010-05-13	0	13.16	13.10	13.14	13.06	13.26	58,088,631	764,570,479	13.162	5.065	5.042	5.057	5.026	5.103	150,933,710	5.0656	0.77%
2010-05-12	0	13.06	13.06	13.08	12.96	13.26	56,464,349	739,171,186	13.091	5.026	5.026	5.034	4.988	5.103	146,713,282	5.0382	-0.31%
2010-05-11	0	13.10	13.08	13.10	12.94	13.26	118,797,721	1,559,291,921	13.126	5.042	5.034	5.042	4.980	5.103	308,676,250	5.0515	1.24%
2010-05-10	0	13.14	13.12	13.14	12.68	13.20	94,813,369	1,229,471,972	12.967	4.980	4.973	4.980	4.806	5.003	250,164,553	4.9147	3.30%
2010-05-07	0	12.72	12.78	12.80	12.40	12.88	98,629,594	1,250,805,151	12.682	4.821	4.844	4.851	4.700	4.882	260,233,642	4.8065	-1.55%
2010-05-06	0	12.92	12.94	12.96	12.76	13.24	96,389,594	1,246,351,530	12.930	4.897	4.904	4.912	4.836	5.018	254,323,414	4.9007	-2.42%
2010-05-05	0	13.24	13.24	13.28	13.20	13.56	97,989,483	1,313,388,436	13.403	5.018	5.018	5.033	5.003	5.139	258,544,713	5.0799	-4.61%
2010-05-04	0	13.88	13.84	13.88	13.82	14.12	64,332,297	899,061,989	13.975	5.261	5.245	5.261	5.238	5.352	169,740,412	5.2967	0.29%
2010-05-03	0	13.84	13.82	13.84	13.78	13.98	53,002,714	734,768,414	13.863	5.245	5.238	5.245	5.223	5.298	139,847,370	5.2541	0.00%
2010-04-30	0	13.84	13.82	13.86	13.62	13.96	76,658,985	1,059,490,398	13.821	5.245	5.238	5.253	5.162	5.291	202,264,311	5.2381	2.98%
2010-04-29	0	13.44	13.44	13.46	13.40	13.80	46,009,547	623,681,949	13.555	5.094	5.094	5.101	5.079	5.230	121,395,937	5.1376	-0.44%
2010-04-28	0	13.50	13.48	13.50	13.30	13.62	67,954,661	915,912,085	13.478	5.117	5.109	5.117	5.041	5.162	179,298,000	5.1083	-1.75%
2010-04-27	0	13.74	13.72	13.76	13.72	13.94	45,741,212	631,631,311	13.809	5.208	5.200	5.215	5.200	5.283	120,687,937	5.2336	-1.72%
2010-04-26	0	13.98	13.98	14.00	13.68	14.16	76,409,714	1,067,849,624	13.975	5.298	5.298	5.306	5.185	5.367	201,606,611	5.2967	2.95%
2010-04-23	0	13.58	13.58	13.60	13.50	13.74	46,784,039	638,146,921	13.640	5.147	5.147	5.154	5.117	5.208	123,439,430	5.1697	-0.44%
2010-04-22	0	13.64	13.68	13.72	13.28	13.72	43,755,583	591,381,093	13.516	5.170	5.185	5.200	5.033	5.200	115,448,865	5.1225	0.00%
2010-04-21	0	13.64	13.60	13.62	13.60	13.96	52,180,990	716,480,828	13.731	5.170	5.154	5.162	5.154	5.291	137,679,256	5.2040	-0.15%
2010-04-20	0	13.66	13.66	13.68	13.50	13.70	46,879,807	639,047,422	13.632	5.177	5.177	5.185	5.117	5.192	123,692,113	5.1664	1.49%
2010-04-19	0	13.46	13.46	13.48	13.44	13.74	85,751,307	1,164,810,763	13.584	5.101	5.101	5.109	5.094	5.208	226,254,353	5.1482	-3.86%
2010-04-16	0	14.00	13.86	13.92	13.76	14.12	130,834,319	1,821,789,276	13.924	5.306	5.253	5.276	5.215	5.352	345,205,632	5.2774	-0.43%
2010-04-15	0	14.06	14.06	14.08	13.84	14.20	92,375,982	1,296,942,278	14.040	5.329	5.329	5.336	5.245	5.382	243,733,521	5.3211	3.08%
2010-04-14	0	13.64	13.64	13.66	13.56	13.74	52,712,744	719,873,508	13.657	5.170	5.170	5.177	5.139	5.208	139,082,286	5.1759	-0.58%
2010-04-13	0	13.72	13.74	13.76	13.62	14.14	92,408,532	1,276,103,103	13.809	5.200	5.208	5.215	5.162	5.359	243,819,404	5.2338	-2.14%
2010-04-12	0	14.02	14.00	14.04	13.90	14.28	65,196,740	917,765,775	14.077	5.314	5.306	5.321	5.268	5.412	172,021,240	5.3352	0.43%
2010-04-09	0	13.96	13.96	13.98	13.62	14.08	79,844,075	1,108,616,984	13.885	5.291	5.291	5.298	5.162	5.336	210,668,153	5.2624	2.50%
2010-04-08	0	13.62	13.60	13.62	13.54	13.88	88,111,976	1,206,773,228	13.696	5.162	5.154	5.162	5.132	5.261	232,482,965	5.1908	-2.16%
2010-04-07	0	13.92	13.88	13.90	13.46	13.96	170,485,539	2,333,626,174	13.688	5.276	5.261	5.268	5.101	5.291	449,825,158	5.1879	6.42%
2010-04-01	0	13.08	13.04	13.08	12.72	13.10	90,624,174	1,169,104,762	12.901	4.957	4.942	4.957	4.821	4.965	239,111,385	4.8894	2.35%
2010-03-31	0	12.78	12.72	12.74	12.74	12.96	62,114,034	796,403,889	12.822	4.844	4.821	4.829	4.829	4.912	163,887,538	4.8595	-1.08%
2010-03-30	0	12.92	12.92	12.94	12.84	13.00	53,728,774	693,356,602	12.905	4.897	4.897	4.904	4.866	4.927	141,763,075	4.8910	0.94%
2010-03-29	0	12.80	12.76	12.78	12.66	12.86	36,957,751	472,084,308	12.774	4.851	4.836	4.844	4.798	4.874	97,512,823	4.8413	1.59%
2010-03-26	0	12.60	12.52	12.56	12.18	12.74	50,281,919	628,270,664	12.495	4.775	4.745	4.760	4.616	4.829	132,668,567	4.7356	2.27%
2010-03-25	0	12.32	12.30	12.32	12.18	12.36	60,297,786	739,267,705	12.260	4.669	4.662	4.669	4.616	4.684	159,095,377	4.6467	-1.12%
2010-03-24	0	12.46	12.44	12.48	12.40	12.68	31,703,837	396,678,781	12.512	4.722	4.715	4.730	4.700	4.806	83,650,400	4.7421	0.65%
2010-03-23	0	12.38	12.36	12.40	12.36	12.58	33,915,408	423,226,389	12.479	4.692	4.684	4.700	4.684	4.768	89,485,618	4.7295	0.49%
2010-03-22	0	12.32	12.32	12.34	12.26	12.46	63,432,276	785,156,801	12.378	4.669	4.669	4.677	4.647	4.722	167,365,712	4.6913	-2.69%
2010-03-19	0	12.66	12.64	12.66	12.56	13.00	86,913,967	1,105,269,336	12.717	4.798	4.791	4.798	4.760	4.927	229,322,025	4.8197	-1.09%
2010-03-18	0	12.80	12.74	12.82	12.74	13.00	45,831,253	589,614,317	12.865	4.851	4.829	4.859	4.829	4.927	120,925,509	4.8758	-1.23%
2010-03-17	0	12.96	12.96	12.98	12.82	13.00	60,449,616	780,809,867	12.917	4.912	4.912	4.919	4.859	4.927	159,495,980	4.8955	1.73%
2010-03-16	0	12.74	12.74	12.76	12.70	12.96	46,026,849	588,799,886	12.793	4.829	4.829	4.836	4.813	4.912	121,441,588	4.8484	-0.62%
2010-03-15	0	12.82	12.82	12.84	12.72	13.00	55,220,657	707,931,883	12.820	4.859	4.859	4.866	4.821	4.927	145,699,400	4.8589	-0.47%
2010-03-12	0	12.88	12.86	12.88	12.78	12.94	59,522,434	765,908,909	12.868	4.882	4.874	4.882	4.844	4.904	157,049,615	4.8769	0.78%
2010-03-11	0	12.78	12.76	12.78	12.66	12.88	51,045,532	652,185,821	12.777	4.844	4.836	4.844	4.798	4.882	134,683,356	4.8424	0.31%
2010-03-10	0	12.74	12.72	12.74	12.66	12.80	43,224,851	550,238,905	12.730	4.829	4.821	4.829	4.798	4.851	114,048,532	4.8246	1.11%
2010-03-09	0	12.60	12.58	12.60	12.52	12.70	47,227,794	595,570,156	12.611	4.775	4.768	4.775	4.745	4.813	124,610,275	4.7795	-0.32%
2010-03-08	0	12.64	12.64	12.66	12.50	12.70	84,556,877	1,068,067,891	12.631	4.791	4.791	4.798	4.738	4.813	223,102,856	4.7873	2.43%
2010-03-05	0	12.34	12.24	12.34	12.20	12.44	82,352,929	1,015,733,860	12.334	4.677	4.639	4.677	4.624	4.715	217,287,751	4.6746	1.48%
2010-03-04	0	12.16	12.14	12.16	12.12	12.40	73,001,795	894,009,878	12.246	4.609	4.601	4.609	4.594	4.700	192,614,835	4.6414	-0.65%
2010-03-03	0	12.24	12.18	12.20	12.12	12.32	56,365,017	688,529,316	12.216	4.639	4.616	4.624	4.594	4.669	148,718,788	4.6297	0.33%
2010-03-02	0	12.20	12.14	12.26	12.08	12.26	73,454,947	893,973,380	12.170	4.624	4.601	4.647	4.578	4.647	193,810,474	4.6126	-0.65%
2010-03-01	0	12.28	12.28	12.30	12.22	12.48	80,731,364	992,574,084	12.295	4.654	4.654	4.662	4.631	4.730	213,009,261	4.6598	0.33%
2010-02-26	0	12.24	12.18	12.22	12.04	12.30	63,697,531	777,243,382	12.202	4.639	4.616	4.631	4.563	4.662	168,065,586	4.6246	1.16%
2010-02-25	0	12.10	12.04	12.10	11.94	12.30	69,108,049	834,833,242	12.080	4.586	4.563	4.586	4.525	4.662	182,341,208	4.5784	-0.98%
2010-02-24	0	12.22	12.22	12.32	12.14	12.40	79,441,036	972,368,387	12.240	4.631	4.631	4.669	4.601	4.700	209,604,737	4.6391	-1.61%
2010-02-23	0	12.42	12.44	12.46	12.06	12.50	67,084,958	827,573,056	12.336	4.707	4.715	4.722	4.571	4.738	177,003,293	4.6755	1.64%
2010-02-22	0	12.22	12.18	12.20	12.12	12.30	74,287,022	908,160,309	12.225	4.631	4.616	4.624	4.594	4.662	196,005,900	4.6333	3.74%
2010-02-19	0	11.78	11.76	11.78	11.72	12.14	71,509,133	849,327,124	11.877	4.465	4.457	4.465	4.442	4.601	188,676,455	4.5015	-3.76%
2010-02-18	0	12.24	12.20	12.22	12.20	12.44	42,401,252	523,348,443	12.343	4.639	4.624	4.631	4.624	4.715	111,875,471	4.6780	-0.81%
2010-02-17	0	12.34	12.32	12.34	12.28	12.50	59,043,370	733,289,793	12.420	4.677	4.669	4.677	4.654	4.738	155,785,608	4.7070	1.31%
2010-02-12	0	12.18	12.16	12.18	12.14	12.40	71,191,103	873,042,644	12.263	4.616	4.609	4.616	4.601	4.700	187,837,334	4.6479	-0.33%
2010-02-11	0	12.22	12.18	12.22	12.04	12.42	82,420,853	1,002,892,313	12.168	4.631	4.616	4.631	4.563	4.707	217,466,968	4.6117	0.66%
2010-02-10	0	12.14	12.12	12.14	11.94	12.26	121,000,104	1,465,290,766	12.110	4.601	4.594	4.601	4.525	4.647	319,258,110	4.5897	2.88%
2010-02-09	0	11.80	11.78	11.80	11.48	11.88	103,085,479	1,201,681,241	11.657	4.472	4.465	4.472	4.351	4.503	271,990,470	4.4181	3.51%
2010-02-08	0	11.40	11.40	11.42	11.22	11.50	97,722,058	1,109,617,863	11.355	4.321	4.321	4.328	4.252	4.359	257,839,113	4.3035	-1.72%
2010-02-05	0	11.60	11.58	11.64	11.58	11.78	121,826,232	1,428,336,373	11.724	4.396	4.389	4.412	4.389	4.465	321,437,844	4.4436	-3.97%
2010-02-04	0	12.08	12.04	12.06	12.00	12.40	128,668,874	1,570,889,085	12.209	4.578	4.563	4.571	4.548	4.700	339,492,118	4.6272	-1.95%
2010-02-03	0	12.32	12.30	12.32	11.88	12.58	314,380,947	3,838,077,738	12.208	4.669	4.662	4.669	4.503	4.768	829,492,402	4.6270	9.41%
2010-02-02	0	11.26	11.24	11.26	11.20	11.48	81,281,380	921,036,603	11.331	4.268	4.260	4.268	4.245	4.351	214,460,475	4.2947	1.08%
2010-02-01	0	11.14	11.04	11.10	10.78	11.18	64,029,757	701,496,802	10.956	4.222	4.184	4.207	4.086	4.237	168,942,162	4.1523	0.91%
2010-01-29	0	11.04	11.08	11.10	10.86	11.30	121,466,595	1,343,048,685	11.057	4.184	4.199	4.207	4.116	4.283	320,488,944	4.1906	-3.83%
2010-01-28	0	11.48	11.46	11.48	11.10	11.50	91,737,892	1,043,773,927	11.378	4.351	4.343	4.351	4.207	4.359	242,049,924	4.3122	4.17%
2010-01-27	0	11.02	11.02	11.04	10.96	11.26	67,842,937	753,453,085	11.106	4.177	4.177	4.184	4.154	4.268	179,003,217	4.2092	-0.18%
2010-01-26	0	11.04	11.04	11.06	11.02	11.46	89,718,200	999,433,595	11.140	4.184	4.184	4.192	4.177	4.343	236,720,978	4.2220	-3.50%
2010-01-25	0	11.44	11.42	11.44	11.28	11.56	54,874,807	626,642,314	11.419	4.336	4.328	4.336	4.275	4.381	144,786,877	4.3280	-1.04%
2010-01-22	0	11.56	11.60	11.62	11.30	11.60	116,176,408	1,332,341,305	11.468	4.381	4.396	4.404	4.283	4.396	306,530,815	4.3465	-2.36%
2010-01-21	0	11.84	11.86	11.88	11.78	12.30	65,144,290	781,266,520	11.993	4.487	4.495	4.503	4.465	4.662	171,882,851	4.5453	-1.99%
2010-01-20	0	12.08	12.02	12.06	11.94	12.24	79,300,351	957,066,577	12.069	4.578	4.556	4.571	4.525	4.639	209,233,541	4.5742	-1.15%
2010-01-19	0	12.22	12.20	12.22	12.02	12.28	59,983,633	727,401,765	12.127	4.631	4.624	4.631	4.556	4.654	158,266,486	4.5961	1.50%
2010-01-18	0	12.04	12.04	12.06	12.02	12.18	55,091,707	666,048,588	12.090	4.563	4.563	4.571	4.556	4.616	145,359,166	4.5821	-1.95%
2010-01-15	0	12.28	12.30	12.32	12.02	12.44	110,353,272	1,345,445,835	12.192	4.654	4.662	4.669	4.556	4.715	291,166,502	4.6209	-1.13%
2010-01-14	0	12.42	12.42	12.44	12.32	12.74	49,364,788	618,220,867	12.524	4.707	4.707	4.715	4.669	4.829	130,248,722	4.7465	-0.80%
2010-01-13	0	12.52	12.50	12.52	12.40	12.90	99,806,988	1,261,897,286	12.643	4.745	4.738	4.745	4.700	4.889	263,340,190	4.7919	-5.01%
2010-01-12	0	13.18	13.10	13.14	12.96	13.42	55,631,012	732,167,795	13.161	4.995	4.965	4.980	4.912	5.086	146,782,120	4.9881	-0.45%
2010-01-11	0	13.24	13.20	13.22	13.10	13.50	64,508,973	858,028,685	13.301	5.018	5.003	5.010	4.965	5.117	170,206,571	5.0411	1.53%
2010-01-08	0	13.04	13.04	13.08	12.82	13.18	68,503,398	892,879,171	13.034	4.942	4.942	4.957	4.859	4.995	180,745,839	4.9400	0.31%
2010-01-07	0	13.00	12.98	13.02	12.88	13.30	57,300,598	749,891,940	13.087	4.927	4.919	4.935	4.882	5.041	151,187,313	4.9600	-0.15%
2010-01-06	0	13.02	12.98	13.00	12.72	13.10	80,978,863	1,050,889,193	12.977	4.935	4.919	4.927	4.821	4.965	213,662,285	4.9185	0.62%
2010-01-05	0	12.94	12.90	12.92	12.54	12.96	124,736,109	1,597,987,046	12.811	4.904	4.889	4.897	4.753	4.912	329,115,539	4.8554	5.72%
2010-01-04	0	12.24	12.24	12.28	12.16	12.36	31,983,302	392,448,498	12.270	4.639	4.639	4.654	4.609	4.684	84,387,767	4.6505	0.33%
2009-12-31	0	12.20	12.18	12.20	12.00	12.24	29,196,631	353,833,221	12.119	4.624	4.616	4.624	4.548	4.639	77,035,151	4.5931	2.35%
2009-12-30	0	11.92	11.94	11.96	11.88	12.16	37,820,616	453,598,693	11.993	4.518	4.525	4.533	4.503	4.609	99,789,488	4.5456	-0.83%
2009-12-29	0	12.02	12.00	12.02	11.90	12.28	31,979,533	384,392,107	12.020	4.556	4.548	4.556	4.510	4.654	84,377,822	4.5556	0.00%
2009-12-28	0	12.02	12.00	12.02	11.94	12.24	26,222,355	317,270,221	12.099	4.556	4.548	4.556	4.525	4.639	69,187,540	4.5857	-0.33%
2009-12-24	0	12.06	12.06	12.08	11.86	12.26	42,399,048	513,860,167	12.120	4.571	4.571	4.578	4.495	4.647	111,869,655	4.5934	1.69%
2009-12-23	0	11.86	11.80	11.82	11.64	11.90	27,296,359	321,397,272	11.774	4.495	4.472	4.480	4.412	4.510	72,021,293	4.4625	0.68%
2009-12-22	0	11.78	11.74	11.82	11.66	11.84	42,583,595	500,778,489	11.760	4.465	4.450	4.480	4.419	4.487	112,356,582	4.4570	0.34%
2009-12-21	0	11.74	11.70	11.72	11.60	11.90	43,794,040	514,240,656	11.742	4.450	4.434	4.442	4.396	4.510	115,550,334	4.4504	-0.84%
2009-12-18	0	11.84	11.90	11.92	11.78	12.08	75,056,123	894,345,064	11.916	4.487	4.510	4.518	4.465	4.578	198,035,168	4.5161	-1.82%
2009-12-17	0	12.06	12.08	12.10	11.88	12.26	69,704,213	843,347,292	12.099	4.571	4.578	4.586	4.503	4.647	183,914,183	4.5855	0.50%
2009-12-16	0	12.00	11.96	12.02	11.94	12.26	51,957,184	626,086,119	12.050	4.548	4.533	4.556	4.525	4.647	137,088,745	4.5670	-0.99%
2009-12-15	0	12.12	12.08	12.14	12.02	12.20	58,644,502	709,641,602	12.101	4.594	4.578	4.601	4.556	4.624	154,733,197	4.5862	-0.33%
2009-12-14	0	12.16	12.16	12.20	11.82	12.26	58,094,398	701,065,374	12.068	4.609	4.609	4.624	4.480	4.647	153,281,750	4.5737	0.66%
2009-12-11	0	12.08	12.02	12.10	11.84	12.12	65,533,480	787,775,809	12.021	4.578	4.556	4.586	4.487	4.594	172,909,727	4.5560	1.51%
2009-12-10	0	11.90	11.94	11.96	11.70	12.16	78,195,107	931,427,465	11.912	4.510	4.525	4.533	4.434	4.609	206,317,360	4.5145	0.68%
2009-12-09	0	11.82	11.82	11.84	11.74	11.98	60,728,146	719,632,122	11.850	4.480	4.480	4.487	4.450	4.540	160,230,880	4.4912	-0.51%
2009-12-08	0	11.88	11.90	11.94	11.84	12.18	50,630,566	606,608,946	11.981	4.503	4.510	4.525	4.487	4.616	133,588,470	4.5409	-1.16%
2009-12-07	0	12.02	12.02	12.04	11.96	12.14	36,070,976	434,426,748	12.044	4.556	4.556	4.563	4.533	4.601	95,173,072	4.5646	-0.99%
2009-12-04	0	12.14	12.14	12.16	11.94	12.18	73,764,303	889,882,489	12.064	4.601	4.601	4.609	4.525	4.616	194,626,708	4.5723	-1.62%
2009-12-03	0	12.34	12.34	12.36	12.14	12.46	47,227,445	580,250,650	12.286	4.677	4.677	4.684	4.601	4.722	124,609,354	4.6566	1.31%
2009-12-02	0	12.18	12.14	12.20	12.10	12.28	58,541,871	714,082,888	12.198	4.616	4.601	4.624	4.586	4.654	154,462,405	4.6230	1.16%
2009-12-01	0	12.04	12.02	12.04	11.80	12.14	70,624,318	845,406,363	11.970	4.563	4.556	4.563	4.472	4.601	186,341,875	4.5369	0.84%
2009-11-30	0	11.94	11.92	11.94	11.90	12.14	68,751,892	825,855,551	12.012	4.525	4.518	4.525	4.510	4.601	181,401,490	4.5526	1.36%
2009-11-27	0	11.78	11.78	11.80	11.50	12.20	102,841,219	1,216,671,932	11.831	4.465	4.465	4.472	4.359	4.624	271,345,992	4.4838	-5.31%
2009-11-26	0	12.44	12.42	12.50	12.28	12.60	41,687,509	517,393,381	12.411	4.715	4.707	4.738	4.654	4.775	109,992,264	4.7039	-1.11%
2009-11-25	0	12.58	12.56	12.60	12.32	12.60	47,952,062	597,956,909	12.470	4.768	4.760	4.775	4.669	4.775	126,521,252	4.7261	2.44%
2009-11-24	0	12.28	12.28	12.32	12.16	12.58	71,548,758	882,529,657	12.335	4.654	4.654	4.669	4.609	4.768	188,781,005	4.6749	-2.07%
2009-11-23	0	12.54	12.54	12.56	12.34	12.68	50,720,095	632,937,913	12.479	4.753	4.753	4.760	4.677	4.806	133,824,692	4.7296	-0.16%
2009-11-20	0	12.56	12.46	12.48	12.42	12.66	57,008,493	713,973,835	12.524	4.760	4.722	4.730	4.707	4.798	150,416,596	4.7466	0.00%
2009-11-19	0	12.56	12.56	12.60	12.48	12.72	48,832,063	614,764,284	12.589	4.760	4.760	4.775	4.730	4.821	128,843,130	4.7714	-1.41%
2009-11-18	0	12.74	12.74	12.76	12.62	12.96	50,815,087	647,666,775	12.746	4.829	4.829	4.836	4.783	4.912	134,075,328	4.8306	-0.93%
2009-11-17	0	12.86	12.80	12.88	12.72	12.88	43,089,298	551,735,762	12.804	4.874	4.851	4.882	4.821	4.882	113,690,876	4.8529	0.94%
2009-11-16	0	12.74	12.72	12.78	12.66	12.84	66,345,010	845,584,300	12.745	4.829	4.821	4.844	4.798	4.866	175,050,945	4.8305	1.59%
2009-11-13	0	12.54	12.54	12.56	12.16	12.68	82,460,338	1,025,224,113	12.433	4.753	4.753	4.760	4.609	4.806	217,571,149	4.7121	0.97%
2009-11-12	0	12.42	12.40	12.42	12.36	12.64	59,674,456	744,710,204	12.480	4.707	4.700	4.707	4.684	4.791	157,450,724	4.7298	-1.90%
2009-11-11	0	12.66	12.68	12.70	12.46	12.72	47,934,299	602,821,635	12.576	4.798	4.806	4.813	4.722	4.821	126,474,385	4.7664	1.61%
2009-11-10	0	12.46	12.44	12.46	12.44	12.68	51,328,216	643,344,450	12.534	4.722	4.715	4.722	4.715	4.806	135,429,216	4.7504	0.32%
2009-11-09	0	12.42	12.42	12.46	12.26	12.58	52,440,775	651,700,280	12.427	4.707	4.707	4.722	4.647	4.768	138,364,697	4.7100	1.31%
2009-11-06	0	12.26	12.26	12.28	12.02	12.36	89,122,620	1,087,929,903	12.207	4.647	4.647	4.654	4.556	4.684	235,149,543	4.6265	3.37%
2009-11-05	0	11.86	11.84	11.86	11.66	11.90	51,404,444	605,742,971	11.784	4.495	4.487	4.495	4.419	4.510	135,630,343	4.4661	-0.17%
2009-11-04	0	11.88	11.86	11.88	11.68	11.94	78,816,180	932,932,604	11.837	4.503	4.495	4.503	4.427	4.525	207,956,058	4.4862	2.95%
2009-11-03	0	11.54	11.52	11.56	11.48	11.84	71,161,717	826,590,434	11.616	4.374	4.366	4.381	4.351	4.487	187,759,800	4.4024	-2.86%
2009-11-02	0	11.88	11.86	11.88	11.40	11.90	84,699,968	988,413,556	11.670	4.503	4.495	4.503	4.321	4.510	223,480,400	4.4228	-1.16%
2009-10-30	0	12.02	11.88	11.90	11.90	12.12	89,146,631	1,072,514,106	12.031	4.556	4.503	4.510	4.510	4.594	235,212,896	4.5598	4.52%
2009-10-29	0	11.50	11.50	11.52	11.34	11.70	114,796,936	1,322,009,632	11.516	4.359	4.359	4.366	4.298	4.434	302,891,085	4.3646	-4.49%
2009-10-28	0	12.04	12.02	12.04	11.88	12.42	114,499,997	1,385,580,513	12.101	4.563	4.556	4.563	4.503	4.707	302,107,613	4.5864	-3.37%
2009-10-27	0	12.46	12.42	12.46	12.30	12.54	125,918,913	1,568,849,046	12.459	4.722	4.707	4.722	4.662	4.753	332,236,361	4.7221	-3.41%
2009-10-23	0	12.90	12.88	12.90	12.38	13.00	147,431,234	1,892,180,116	12.834	4.889	4.882	4.889	4.692	4.927	388,996,501	4.8643	5.39%
2009-10-22	0	12.24	12.20	12.22	12.12	12.32	94,962,655	1,161,877,347	12.235	4.639	4.624	4.631	4.594	4.669	250,558,444	4.6372	0.33%
2009-10-21	0	12.20	12.14	12.16	12.12	12.32	65,681,769	803,542,116	12.234	4.624	4.601	4.609	4.594	4.669	173,300,987	4.6367	-2.09%
2009-10-20	0	12.46	12.50	12.52	12.38	12.58	84,048,266	1,049,110,449	12.482	4.722	4.738	4.745	4.692	4.768	221,760,888	4.7308	0.32%
2009-10-19	0	12.42	12.42	12.44	11.90	12.48	108,029,331	1,328,029,932	12.293	4.707	4.707	4.715	4.510	4.730	285,034,797	4.6592	4.19%
2009-10-16	0	11.92	11.92	11.96	11.88	12.26	93,640,956	1,133,671,062	12.107	4.518	4.518	4.533	4.503	4.647	247,071,148	4.5884	-0.83%
2009-10-15	0	12.02	11.98	12.04	11.96	12.20	118,204,717	1,426,450,518	12.068	4.556	4.540	4.563	4.533	4.624	311,882,497	4.5737	1.01%
2009-10-14	0	11.90	11.90	11.92	11.60	11.94	129,863,676	1,533,908,465	11.812	4.510	4.510	4.518	4.396	4.525	342,644,596	4.4767	3.48%
2009-10-13	0	11.50	11.50	11.52	11.28	11.68	124,250,721	1,426,778,484	11.483	4.359	4.359	4.366	4.275	4.427	327,834,845	4.3521	3.05%
2009-10-12	0	11.16	11.16	11.18	11.12	11.42	50,643,891	568,876,349	11.233	4.230	4.230	4.237	4.215	4.328	133,623,628	4.2573	-0.89%
2009-10-09	0	11.26	11.24	11.26	11.08	11.34	107,499,305	1,204,355,993	11.203	4.268	4.260	4.268	4.199	4.298	283,636,326	4.2461	2.18%
2009-10-08	0	11.02	10.98	11.00	10.82	11.04	56,418,805	617,843,820	10.951	4.177	4.161	4.169	4.101	4.184	148,860,707	4.1505	0.55%
2009-10-07	0	10.96	10.96	10.98	10.86	11.04	84,618,536	927,446,373	10.960	4.154	4.154	4.161	4.116	4.184	223,265,543	4.1540	1.48%
2009-10-06	0	10.80	10.80	10.82	10.60	10.82	76,533,925	817,546,923	10.682	4.093	4.093	4.101	4.017	4.101	201,934,341	4.0486	2.86%
2009-10-05	0	10.50	10.50	10.52	10.34	10.56	76,718,626	800,054,933	10.428	3.980	3.980	3.987	3.919	4.002	202,421,673	3.9524	2.54%
2009-10-02	0	10.24	10.22	10.24	10.20	10.34	83,148,971	853,893,574	10.269	3.881	3.873	3.881	3.866	3.919	219,388,103	3.8922	-1.73%
2009-09-30	0	10.42	10.44	10.46	10.38	10.68	66,723,740	700,417,391	10.497	3.949	3.957	3.964	3.934	4.048	176,050,222	3.9785	-1.51%
2009-09-29	0	10.58	10.54	10.56	10.48	10.64	98,291,837	1,038,015,658	10.561	4.010	3.995	4.002	3.972	4.033	259,342,472	4.0025	2.72%
2009-09-28	0	10.30	10.28	10.30	10.20	10.34	101,572,851	1,041,268,847	10.251	3.904	3.896	3.904	3.866	3.919	267,999,410	3.8853	-0.77%
2009-09-25	0	10.38	10.38	10.40	10.20	10.50	91,664,950	948,868,509	10.351	3.934	3.934	3.942	3.866	3.980	241,857,467	3.9233	-0.57%
2009-09-24	0	10.44	10.42	10.46	10.42	10.72	116,528,933	1,230,850,615	10.563	3.957	3.949	3.964	3.949	4.063	307,460,950	4.0033	-3.51%
2009-09-23	0	10.82	10.80	10.82	10.74	10.88	82,570,635	893,949,251	10.826	4.101	4.093	4.101	4.071	4.124	217,862,167	4.1033	-0.18%
2009-09-22	0	10.84	10.86	10.92	10.76	10.98	67,601,792	733,897,413	10.856	4.108	4.116	4.139	4.078	4.161	178,366,957	4.1145	0.93%
2009-09-21	0	10.74	10.74	10.76	10.70	10.90	110,566,824	1,194,596,719	10.804	4.071	4.071	4.078	4.055	4.131	291,729,958	4.0949	-0.74%
2009-09-18	0	10.82	10.88	10.90	10.68	10.96	175,115,150	1,893,665,750	10.814	4.101	4.124	4.131	4.048	4.154	462,040,362	4.0985	-0.55%
2009-09-17	0	10.88	10.90	10.92	10.78	11.10	127,991,023	1,406,492,303	10.989	4.124	4.131	4.139	4.086	4.207	337,703,611	4.1649	-0.37%
2009-09-16	0	10.92	10.88	10.90	10.62	10.94	126,151,244	1,360,752,614	10.787	4.139	4.124	4.131	4.025	4.146	332,849,365	4.0882	2.44%
2009-09-15	0	10.66	10.68	10.70	10.56	11.00	90,962,616	974,470,121	10.713	4.040	4.048	4.055	4.002	4.169	240,004,363	4.0602	-1.30%
2009-09-14	0	10.80	10.76	10.80	10.72	11.00	74,108,803	804,968,319	10.862	4.093	4.078	4.093	4.063	4.169	195,535,670	4.1167	-2.00%
2009-09-11	0	11.02	11.02	11.04	10.74	11.08	145,905,482	1,602,263,935	10.982	4.177	4.177	4.184	4.071	4.199	384,970,813	4.1620	2.23%
2009-09-10	0	10.78	10.74	10.76	10.74	10.92	118,336,085	1,280,372,284	10.820	4.086	4.071	4.078	4.071	4.139	312,229,110	4.1007	1.70%
2009-09-09	0	10.60	10.60	10.62	10.54	10.74	78,544,096	834,995,639	10.631	4.017	4.017	4.025	3.995	4.071	207,238,166	4.0292	-0.38%
2009-09-08	0	10.84	10.80	10.84	10.50	10.90	99,663,233	1,071,541,372	10.752	4.033	4.018	4.033	3.906	4.055	267,903,767	3.9997	3.04%
2009-09-07	0	10.52	10.50	10.52	10.36	10.58	58,828,177	617,052,021	10.489	3.914	3.906	3.914	3.854	3.936	158,135,450	3.9020	0.96%
2009-09-04	0	10.42	10.40	10.42	10.16	10.50	80,994,145	833,980,880	10.297	3.876	3.869	3.876	3.780	3.906	217,719,573	3.8305	1.96%
2009-09-03	0	10.22	10.22	10.24	10.00	10.28	58,104,331	592,238,089	10.193	3.802	3.802	3.809	3.720	3.824	156,189,687	3.7918	1.79%
2009-09-02	0	10.04	10.02	10.04	9.960	10.12	76,817,107	771,703,876	10.046	3.735	3.728	3.735	3.705	3.765	206,491,318	3.7372	-1.95%
2009-09-01	0	10.24	10.22	10.24	10.18	10.32	47,452,297	485,914,383	10.240	3.809	3.802	3.809	3.787	3.839	127,556,058	3.8094	0.59%
2009-08-31	0	10.18	10.10	10.12	10.00	10.26	79,921,561	808,318,099	10.114	3.787	3.757	3.765	3.720	3.817	214,836,371	3.7625	-1.74%
2009-08-28	0	10.36	10.32	10.38	10.24	10.44	77,926,661	807,194,234	10.358	3.854	3.839	3.861	3.809	3.884	209,473,899	3.8534	0.19%
2009-08-27	0	10.34	10.36	10.38	10.26	10.64	116,526,594	1,210,576,447	10.389	3.847	3.854	3.861	3.817	3.958	313,234,004	3.8648	-3.00%
2009-08-26	0	10.66	10.70	10.72	10.58	10.80	97,161,090	1,039,304,427	10.697	3.966	3.981	3.988	3.936	4.018	261,177,781	3.9793	-0.19%
2009-08-25	0	10.68	10.66	10.68	10.40	10.70	73,301,127	776,249,551	10.590	3.973	3.966	3.973	3.869	3.981	197,040,046	3.9396	0.00%
2009-08-24	0	10.68	10.66	10.68	10.46	10.70	91,940,922	977,159,208	10.628	3.973	3.966	3.973	3.891	3.981	247,145,498	3.9538	3.49%
2009-08-21	0	10.32	10.28	10.30	10.14	10.54	65,497,410	677,562,091	10.345	3.839	3.824	3.832	3.772	3.921	176,062,951	3.8484	-0.39%
2009-08-20	0	10.36	10.36	10.38	10.22	10.46	73,371,176	759,414,506	10.350	3.854	3.854	3.861	3.802	3.891	197,228,344	3.8504	3.19%
2009-08-19	0	10.04	10.02	10.04	9.940	10.24	97,236,940	979,473,599	10.073	3.735	3.728	3.735	3.698	3.809	261,381,672	3.7473	-1.95%
2009-08-18	0	10.24	10.24	10.26	10.00	10.28	109,258,690	1,107,944,240	10.141	3.809	3.809	3.817	3.720	3.824	293,697,222	3.7724	0.00%
2009-08-17	0	10.24	10.18	10.20	10.16	10.48	116,126,567	1,197,320,994	10.310	3.809	3.787	3.795	3.780	3.899	312,158,695	3.8356	-4.66%
2009-08-14	0	10.74	10.74	10.76	10.50	10.90	68,722,784	733,399,005	10.672	3.995	3.995	4.003	3.906	4.055	184,733,047	3.9700	-0.19%
2009-08-13	0	10.76	10.74	10.76	10.60	10.78	61,742,533	662,406,193	10.729	4.003	3.995	4.003	3.943	4.010	165,969,502	3.9911	2.28%
2009-08-12	0	10.52	10.52	10.54	10.50	10.74	95,894,929	1,015,406,332	10.589	3.914	3.914	3.921	3.906	3.995	257,774,226	3.9391	-4.01%
2009-08-11	0	10.96	10.96	10.98	10.70	10.98	46,411,991	504,927,667	10.879	4.077	4.077	4.085	3.981	4.085	124,759,621	4.0472	0.18%
2009-08-10	0	10.94	10.98	11.00	10.80	11.04	88,286,872	967,220,549	10.955	4.070	4.085	4.092	4.018	4.107	237,323,082	4.0755	2.63%
2009-08-07	0	10.66	10.64	10.66	10.54	11.16	159,567,700	1,730,811,678	10.847	3.966	3.958	3.966	3.921	4.152	428,932,382	4.0352	-3.09%
2009-08-06	0	11.00	10.98	11.00	10.50	11.16	138,690,659	1,509,277,177	10.882	4.092	4.085	4.092	3.906	4.152	372,813,011	4.0483	3.58%
2009-08-05	0	10.62	10.62	10.64	10.54	10.96	76,720,039	824,731,556	10.750	3.951	3.951	3.958	3.921	4.077	206,230,390	3.9991	-1.12%
2009-08-04	0	10.74	10.70	10.74	10.70	11.08	140,534,925	1,531,453,187	10.897	3.995	3.981	3.995	3.981	4.122	377,770,565	4.0539	-0.19%
2009-08-03	0	10.76	10.74	10.76	10.36	10.78	99,257,017	1,055,397,809	10.633	4.003	3.995	4.003	3.854	4.010	266,811,822	3.9556	3.26%
2009-07-31	0	10.42	10.42	10.44	10.32	10.54	103,921,263	1,083,144,248	10.423	3.876	3.876	3.884	3.839	3.921	279,349,736	3.8774	1.56%
2009-07-30	0	10.26	10.18	10.20	10.02	10.40	161,530,089	1,646,981,336	10.196	3.817	3.787	3.795	3.728	3.869	434,207,461	3.7931	-1.54%
2009-07-29	0	10.42	10.40	10.42	10.26	10.86	124,205,308	1,311,040,501	10.555	3.876	3.869	3.876	3.817	4.040	333,875,080	3.9267	-4.05%
2009-07-28	0	10.86	10.88	10.90	10.46	10.96	152,803,190	1,643,744,065	10.757	4.040	4.047	4.055	3.891	4.077	410,748,768	4.0018	2.84%
2009-07-27	0	10.56	10.56	10.58	10.34	10.72	130,017,569	1,369,384,774	10.532	3.928	3.928	3.936	3.847	3.988	349,498,962	3.9181	0.96%
2009-07-24	0	10.46	10.44	10.46	10.26	10.66	113,499,402	1,184,976,924	10.440	3.891	3.884	3.891	3.817	3.966	305,096,638	3.8839	1.36%
2009-07-23	0	10.32	10.30	10.32	10.08	10.36	90,376,854	922,849,607	10.211	3.839	3.832	3.839	3.750	3.854	242,941,142	3.7987	2.38%
2009-07-22	0	10.08	10.04	10.08	10.00	10.44	115,877,247	1,181,138,037	10.193	3.750	3.735	3.750	3.720	3.884	311,488,500	3.7919	-1.56%
2009-07-21	0	10.24	10.18	10.20	10.02	10.30	94,374,476	961,668,731	10.190	3.809	3.787	3.795	3.728	3.832	253,687,111	3.7908	0.20%
2009-07-20	0	10.22	10.24	10.26	9.870	10.24	137,861,883	1,385,473,511	10.050	3.802	3.809	3.817	3.672	3.809	370,585,186	3.7386	4.50%
2009-07-17	0	9.780	9.760	9.780	9.500	9.800	212,067,284	2,039,109,927	9.6154	3.638	3.631	3.638	3.534	3.646	570,056,003	3.5770	1.66%
2009-07-16	0	9.620	9.610	9.620	9.500	9.900	113,866,783	1,107,794,935	9.7289	3.579	3.575	3.579	3.534	3.683	306,084,191	3.6192	0.00%
2009-07-15	0	9.620	9.600	9.620	9.390	9.660	109,975,000	1,048,493,237	9.5339	3.579	3.571	3.579	3.493	3.594	295,622,727	3.5467	2.67%
2009-07-14	0	9.370	9.380	9.390	8.970	9.410	138,129,819	1,274,917,735	9.2299	3.486	3.489	3.493	3.337	3.501	371,305,422	3.4336	6.36%
2009-07-13	0	8.810	8.810	8.820	8.800	9.080	75,824,321	671,848,490	8.8606	3.277	3.277	3.281	3.274	3.378	203,822,620	3.2962	-2.76%
2009-07-10	0	9.060	9.030	9.050	9.010	9.270	91,951,103	842,962,497	9.1675	3.370	3.359	3.367	3.352	3.449	247,172,865	3.4104	-0.33%
2009-07-09	0	9.090	9.080	9.090	8.880	9.150	125,979,848	1,140,576,414	9.0536	3.382	3.378	3.382	3.303	3.404	338,645,204	3.3681	2.13%
2009-07-08	0	8.900	8.900	8.950	8.850	9.050	92,791,559	827,724,584	8.9203	3.311	3.311	3.330	3.292	3.367	249,432,087	3.3184	-1.44%
2009-07-07	0	9.030	9.020	9.030	9.020	9.280	91,803,857	839,646,442	9.1461	3.359	3.356	3.359	3.356	3.452	246,777,055	3.4024	-1.53%
2009-07-06	0	9.170	9.170	9.180	9.140	9.290	77,579,726	713,444,167	9.1963	3.411	3.411	3.415	3.400	3.456	208,541,307	3.4211	-2.24%
2009-07-03	0	9.380	9.390	9.410	9.250	9.430	60,854,653	569,727,305	9.3621	3.489	3.493	3.501	3.441	3.508	163,582,801	3.4828	-0.64%
2009-07-02	0	9.440	9.430	9.440	9.300	9.850	121,097,856	1,158,857,282	9.5696	3.512	3.508	3.512	3.460	3.664	325,521,968	3.5600	-1.77%
2009-06-30	0	9.610	9.610	9.620	9.560	9.960	104,798,312	1,018,586,593	9.7195	3.575	3.575	3.579	3.556	3.705	281,707,323	3.6158	-0.72%
2009-06-29	0	9.680	9.650	9.660	9.580	9.890	104,569,543	1,015,536,351	9.7116	3.601	3.590	3.594	3.564	3.679	281,092,371	3.6128	-2.32%
2009-06-26	0	9.910	9.910	9.920	9.690	9.940	92,576,219	909,202,401	9.8211	3.687	3.687	3.690	3.605	3.698	248,853,234	3.6536	3.01%
2009-06-25	0	9.620	9.610	9.620	9.520	9.720	74,566,717	717,623,466	9.6239	3.579	3.575	3.579	3.542	3.616	200,442,066	3.5802	1.58%
2009-06-24	0	9.470	9.470	9.480	9.160	9.510	94,935,572	890,855,769	9.3838	3.523	3.523	3.527	3.408	3.538	255,195,387	3.4909	2.60%
2009-06-23	0	9.230	9.240	9.250	9.150	9.400	120,748,386	1,115,637,427	9.2394	3.434	3.437	3.441	3.404	3.497	324,582,562	3.4371	-4.25%
2009-06-22	0	9.640	9.660	9.680	9.590	9.900	107,265,840	1,044,146,333	9.7342	3.586	3.594	3.601	3.568	3.683	288,340,261	3.6212	0.10%
2009-06-19	0	9.630	9.610	9.620	9.540	9.850	115,826,363	1,122,649,127	9.6925	3.582	3.575	3.579	3.549	3.664	311,351,719	3.6057	0.52%
2009-06-18	0	9.580	9.580	9.600	9.490	9.720	113,508,285	1,089,426,912	9.5978	3.564	3.564	3.571	3.530	3.616	305,120,517	3.5705	-1.24%
2009-06-17	0	9.700	9.690	9.700	9.580	9.810	171,190,115	1,658,268,711	9.6867	3.609	3.605	3.609	3.564	3.649	460,174,483	3.6036	-2.02%
2009-06-16	0	9.900	9.890	9.900	9.850	10.28	145,486,783	1,451,492,491	9.9768	3.683	3.679	3.683	3.664	3.824	391,081,606	3.7115	-5.53%
2009-06-15	0	10.48	10.46	10.48	10.40	10.86	69,890,057	738,584,018	10.568	3.899	3.891	3.899	3.869	4.040	187,870,782	3.9313	-3.32%
2009-06-12	0	10.84	10.82	10.84	10.66	11.06	83,689,563	909,658,111	10.869	4.033	4.025	4.033	3.966	4.114	224,965,100	4.0436	0.37%
2009-06-11	0	10.80	10.84	10.86	10.60	10.90	92,002,314	989,616,486	10.756	4.018	4.033	4.040	3.943	4.055	247,310,525	4.0015	-1.28%
2009-06-10	0	10.94	10.96	10.98	10.42	10.98	145,732,945	1,556,183,348	10.678	4.070	4.077	4.085	3.876	4.085	391,743,312	3.9725	3.21%
2009-06-09	0	10.60	10.56	10.58	10.28	10.98	97,391,919	1,030,817,037	10.584	3.943	3.928	3.936	3.824	4.085	261,798,270	3.9374	-2.03%
2009-06-08	0	10.82	10.84	10.86	10.76	11.16	81,988,729	897,973,175	10.952	4.025	4.033	4.040	4.003	4.152	220,393,105	4.0744	-3.22%
2009-06-05	0	11.18	11.12	11.14	11.04	11.28	130,706,296	1,454,487,688	11.128	4.159	4.137	4.144	4.107	4.196	351,350,323	4.1397	4.68%
2009-06-04	0	10.68	10.68	10.70	10.44	10.76	126,084,350	1,337,919,900	10.611	3.973	3.973	3.981	3.884	4.003	338,926,114	3.9475	-2.55%
2009-06-03	0	10.96	10.94	10.98	10.82	11.24	119,534,440	1,326,987,487	11.101	4.077	4.070	4.085	4.025	4.181	321,319,365	4.1298	0.37%
2009-06-02	0	10.92	10.94	10.96	10.82	11.44	174,245,030	1,939,336,839	11.130	4.062	4.070	4.077	4.025	4.256	468,386,370	4.1405	-1.62%
2009-06-01	0	11.10	11.10	11.12	10.48	11.12	203,484,440	2,194,949,575	10.787	4.129	4.129	4.137	3.899	4.137	546,984,543	4.0128	8.82%
2009-05-29	0	10.20	10.14	10.16	9.930	10.34	214,486,235	2,171,691,271	10.125	3.795	3.772	3.780	3.694	3.847	576,558,361	3.7666	4.19%
2009-05-27	0	9.790	9.790	9.820	9.550	9.970	153,522,730	1,499,739,052	9.7688	3.642	3.642	3.653	3.553	3.709	412,682,957	3.6341	4.93%
2009-05-26	0	9.330	9.340	9.350	9.250	9.660	121,719,973	1,143,415,174	9.3938	3.471	3.475	3.478	3.441	3.594	327,194,275	3.4946	-3.32%
2009-05-25	0	9.650	9.610	9.640	9.530	9.880	103,563,460	999,693,342	9.6530	3.590	3.575	3.586	3.545	3.675	278,387,929	3.5910	-1.43%
2009-05-22	0	9.990	9.990	10.00	9.830	10.30	124,667,202	1,248,893,391	10.018	3.642	3.642	3.646	3.584	3.755	341,962,795	3.6521	-2.82%
2009-05-21	0	10.28	10.26	10.28	10.16	10.48	92,536,694	953,941,307	10.309	3.748	3.740	3.748	3.704	3.821	253,828,641	3.7582	-1.15%
2009-05-20	0	10.40	10.42	10.44	10.32	10.56	87,882,564	916,129,340	10.424	3.791	3.799	3.806	3.762	3.850	241,062,338	3.8004	-0.76%
2009-05-19	0	10.48	10.48	10.50	10.18	10.50	110,469,922	1,144,279,724	10.358	3.821	3.821	3.828	3.711	3.828	303,019,581	3.7763	5.43%
2009-05-18	0	9.940	9.910	9.920	9.520	9.980	131,403,945	1,275,346,362	9.7055	3.624	3.613	3.616	3.471	3.638	360,441,716	3.5383	-0.40%
2009-05-15	0	9.980	9.980	10.00	9.920	10.12	84,269,816	841,690,023	9.9880	3.638	3.638	3.646	3.616	3.689	231,152,551	3.6413	2.04%
2009-05-14	0	9.780	9.750	9.760	9.730	9.960	132,419,629	1,302,795,982	9.8384	3.565	3.554	3.558	3.547	3.631	363,227,743	3.5867	-4.31%
2009-05-13	0	10.22	10.20	10.22	9.700	10.58	193,919,076	1,993,692,242	10.281	3.726	3.719	3.726	3.536	3.857	531,921,052	3.7481	5.47%
2009-05-12	0	9.690	9.700	9.710	9.540	9.920	97,360,597	942,492,660	9.6804	3.533	3.536	3.540	3.478	3.616	267,060,633	3.5291	-0.82%
2009-05-11	0	9.770	9.740	9.760	9.700	10.20	107,714,192	1,072,823,046	9.9599	3.562	3.551	3.558	3.536	3.719	295,460,599	3.6310	-1.71%
2009-05-08	0	9.940	9.930	9.950	9.510	10.04	135,731,126	1,328,208,630	9.7856	3.624	3.620	3.627	3.467	3.660	372,311,197	3.5675	1.64%
2009-05-07	0	9.780	9.780	9.800	9.610	9.970	156,001,884	1,524,944,458	9.7752	3.565	3.565	3.573	3.503	3.635	427,913,993	3.5637	1.66%
2009-05-06	0	9.620	9.630	9.660	9.370	9.700	121,287,206	1,158,286,387	9.5499	3.507	3.511	3.522	3.416	3.536	332,691,448	3.4816	-1.84%
2009-05-05	0	9.800	9.760	9.770	9.580	9.850	104,413,868	1,014,975,339	9.7207	3.573	3.558	3.562	3.493	3.591	286,407,792	3.5438	3.27%
2009-05-04	0	9.490	9.490	9.500	8.950	9.540	153,038,389	1,419,300,772	9.2741	3.460	3.460	3.463	3.263	3.478	419,785,111	3.3810	9.21%
2009-04-30	0	8.690	8.670	8.680	8.510	8.840	95,896,733	835,265,344	8.7101	3.168	3.161	3.164	3.102	3.223	263,045,246	3.1754	2.12%
2009-04-29	0	8.510	8.540	8.550	8.320	8.620	57,477,316	486,097,647	8.4572	3.102	3.113	3.117	3.033	3.143	157,660,582	3.0832	2.41%
2009-04-28	0	8.310	8.280	8.300	8.240	8.680	69,821,063	586,332,275	8.3976	3.030	3.019	3.026	3.004	3.164	191,519,545	3.0615	-2.24%
2009-04-27	0	8.500	8.500	8.510	8.420	8.730	63,146,049	539,563,194	8.5447	3.099	3.099	3.102	3.070	3.183	173,209,947	3.1151	-2.86%
2009-04-24	0	8.750	8.730	8.750	8.600	8.870	78,326,073	683,761,919	8.7297	3.190	3.183	3.190	3.135	3.234	214,848,833	3.1825	1.27%
2009-04-23	0	8.640	8.620	8.650	8.450	8.700	76,034,216	652,503,468	8.5817	3.150	3.143	3.153	3.081	3.172	208,562,257	3.1286	2.86%
2009-04-22	0	8.400	8.370	8.380	8.360	8.740	89,245,821	761,066,225	8.5278	3.062	3.051	3.055	3.048	3.186	244,801,759	3.1089	-2.78%
2009-04-21	0	8.640	8.670	8.680	8.600	8.800	136,289,919	1,182,157,811	8.6738	3.150	3.161	3.164	3.135	3.208	373,843,969	3.1622	-5.26%
2009-04-20	0	9.120	9.070	9.090	9.000	9.200	135,444,485	1,233,498,335	9.1070	3.325	3.307	3.314	3.281	3.354	371,524,939	3.3201	-0.87%
2009-04-17	0	9.200	9.200	9.210	8.900	9.210	287,797,054	2,604,362,035	9.0493	3.354	3.354	3.358	3.245	3.358	789,428,842	3.2990	4.78%
2009-04-16	0	8.780	8.780	8.810	8.610	9.250	106,829,343	942,661,965	8.8240	3.201	3.201	3.212	3.139	3.372	293,033,453	3.2169	-3.20%
2009-04-15	0	9.070	9.050	9.060	8.740	9.100	146,893,313	1,309,706,596	8.9160	3.307	3.299	3.303	3.186	3.318	402,929,135	3.2505	3.30%
2009-04-14	0	8.780	8.760	8.770	8.330	8.840	177,069,205	1,539,361,423	8.6936	3.201	3.194	3.197	3.037	3.223	485,701,766	3.1694	7.73%
2009-04-09	0	8.150	8.130	8.180	7.910	8.180	81,256,614	656,298,017	8.0769	2.971	2.964	2.982	2.884	2.982	222,887,322	2.9445	3.56%
2009-04-08	0	7.870	7.860	7.870	7.680	8.060	151,805,038	1,194,343,492	7.8676	2.869	2.865	2.869	2.800	2.938	416,402,022	2.8682	-4.14%
2009-04-07	0	8.210	8.210	8.230	8.100	8.360	101,235,199	828,233,231	8.1813	2.993	2.993	3.000	2.953	3.048	277,688,687	2.9826	-3.07%
2009-04-06	0	8.470	8.470	8.480	8.410	8.630	95,459,814	810,095,511	8.4862	3.088	3.088	3.091	3.066	3.146	261,846,775	3.0938	1.68%
2009-04-03	0	8.330	8.330	8.340	8.210	8.540	109,233,499	912,073,125	8.3498	3.037	3.037	3.040	2.993	3.113	299,628,066	3.0440	1.22%
2009-04-02	0	8.230	8.210	8.220	8.050	8.280	120,265,800	982,263,477	8.1674	3.000	2.993	2.997	2.935	3.019	329,889,726	2.9776	4.57%
2009-04-01	0	7.870	7.840	7.860	7.730	8.020	140,017,508	1,102,662,313	7.8752	2.869	2.858	2.865	2.818	2.924	384,068,765	2.8710	2.47%
2009-03-31	0	7.680	7.700	7.710	7.600	8.000	120,894,412	935,843,881	7.7410	2.800	2.807	2.811	2.771	2.917	331,614,012	2.8221	-1.66%
2009-03-30	0	7.810	7.710	7.720	7.710	8.110	86,181,023	682,100,719	7.9147	2.847	2.811	2.814	2.811	2.957	236,395,002	2.8854	-6.24%
2009-03-27	0	8.330	8.330	8.350	8.100	8.500	105,189,209	874,477,293	8.3134	3.037	3.037	3.044	2.953	3.099	288,534,557	3.0308	0.48%
2009-03-26	0	8.290	8.280	8.290	7.810	8.320	131,635,464	1,067,715,326	8.1112	3.022	3.019	3.022	2.847	3.033	361,076,774	2.9570	3.88%
2009-03-25	0	7.980	7.970	7.980	7.770	8.240	156,604,866	1,257,137,046	8.0274	2.909	2.906	2.909	2.833	3.004	429,567,976	2.9265	-4.89%
2009-03-24	0	8.390	8.390	8.400	8.130	8.410	146,283,974	1,210,782,404	8.2769	3.059	3.059	3.062	2.964	3.066	401,257,715	3.0175	4.35%
2009-03-23	0	8.040	8.040	8.050	7.750	8.150	152,478,687	1,221,391,793	8.0102	2.931	2.931	2.935	2.825	2.971	418,249,845	2.9202	6.77%
2009-03-20	0	7.530	7.530	7.540	7.530	7.720	131,505,345	1,000,328,447	7.6068	2.745	2.745	2.749	2.745	2.814	360,719,857	2.7731	1.21%
2009-03-19	0	7.440	7.430	7.440	7.260	7.530	73,442,630	545,740,338	7.4308	2.712	2.709	2.712	2.647	2.745	201,453,523	2.7090	1.22%
2009-03-18	0	7.350	7.300	7.350	7.210	7.360	52,874,083	385,358,765	7.2882	2.680	2.661	2.680	2.629	2.683	145,033,889	2.6570	2.65%
2009-03-17	0	7.160	7.150	7.160	7.110	7.400	84,845,352	616,721,142	7.2688	2.610	2.607	2.610	2.592	2.698	232,731,249	2.6499	-0.56%
2009-03-16	0	7.200	7.200	7.210	6.940	7.230	90,904,566	644,958,613	7.0949	2.625	2.625	2.629	2.530	2.636	249,351,706	2.5865	1.12%
2009-03-13	0	7.120	7.120	7.130	7.070	7.150	112,478,543	800,052,719	7.1129	2.596	2.596	2.599	2.577	2.607	308,529,239	2.5931	4.09%
2009-03-12	0	6.840	6.830	6.840	6.610	6.870	65,724,677	443,554,567	6.7487	2.494	2.490	2.494	2.410	2.505	180,283,137	2.4603	-0.15%
2009-03-11	0	6.850	6.850	6.860	6.830	6.980	145,316,661	1,001,739,852	6.8935	2.497	2.497	2.501	2.490	2.545	398,604,370	2.5131	2.39%
2009-03-10	0	6.690	6.680	6.690	6.290	6.750	170,812,171	1,130,272,586	6.6170	2.439	2.435	2.439	2.293	2.461	468,538,689	2.4123	7.38%
2009-03-09	0	6.230	6.230	6.240	6.150	6.380	128,997,237	810,447,917	6.2827	2.271	2.271	2.275	2.242	2.326	353,840,104	2.2904	2.47%
2009-03-06	0	6.080	6.080	6.100	6.060	6.230	104,905,204	641,956,568	6.1194	2.217	2.217	2.224	2.209	2.271	287,755,530	2.2309	-3.18%
2009-03-05	0	6.280	6.280	6.290	6.240	6.560	101,520,953	648,125,608	6.3842	2.289	2.289	2.293	2.275	2.392	278,472,511	2.3274	-0.79%
2009-03-04	0	6.330	6.330	6.340	6.000	6.470	141,130,217	881,377,038	6.2451	2.308	2.308	2.311	2.187	2.359	387,120,932	2.2767	1.77%
2009-03-03	0	6.220	6.210	6.220	6.080	6.420	116,619,050	724,983,421	6.2167	2.268	2.264	2.268	2.217	2.340	319,886,671	2.2664	-2.05%
2009-03-02	0	6.350	6.340	6.350	6.310	6.670	107,556,067	689,951,130	6.4148	2.315	2.311	2.315	2.300	2.432	295,026,861	2.3386	-6.62%
2009-02-27	0	6.800	6.800	6.810	6.800	6.970	78,353,681	538,130,538	6.8680	2.479	2.479	2.483	2.479	2.541	214,924,562	2.5038	0.00%
2009-02-26	0	6.800	6.790	6.800	6.630	6.900	102,251,314	691,459,726	6.7624	2.479	2.475	2.479	2.417	2.515	280,475,895	2.4653	-0.15%
2009-02-25	0	6.810	6.800	6.810	6.620	6.900	97,437,940	659,670,780	6.7702	2.483	2.479	2.483	2.413	2.515	267,272,785	2.4682	0.44%
2009-02-24	0	6.780	6.780	6.790	6.640	6.800	69,814,165	470,169,508	6.7346	2.472	2.472	2.475	2.421	2.479	191,500,624	2.4552	-3.42%
2009-02-23	0	7.020	7.020	7.030	6.840	7.080	97,211,601	677,669,270	6.9711	2.559	2.559	2.563	2.494	2.581	266,651,936	2.5414	4.31%
2009-02-20	0	6.730	6.730	6.740	6.700	6.860	64,202,741	435,814,369	6.7881	2.454	2.454	2.457	2.443	2.501	176,108,458	2.4747	-3.03%
2009-02-19	0	6.940	6.930	6.940	6.750	6.940	75,023,000	513,430,877	6.8436	2.530	2.526	2.530	2.461	2.530	205,788,486	2.4949	-0.14%
2009-02-18	0	6.950	6.940	6.950	6.700	6.970	86,348,001	588,814,007	6.8191	2.534	2.530	2.534	2.443	2.541	236,853,024	2.4860	0.87%
2009-02-17	0	6.890	6.890	6.900	6.880	7.150	105,315,642	735,003,154	6.9791	2.512	2.512	2.515	2.508	2.607	288,881,363	2.5443	-6.13%
2009-02-16	0	7.340	7.340	7.350	7.320	7.500	66,239,545	489,282,740	7.3866	2.676	2.676	2.680	2.669	2.734	181,695,422	2.6929	-0.14%
2009-02-13	0	7.350	7.350	7.360	7.190	7.490	82,592,201	610,059,540	7.3864	2.680	2.680	2.683	2.621	2.731	226,550,844	2.6928	2.65%
2009-02-12	0	7.160	7.160	7.170	7.100	7.330	52,047,912	374,222,908	7.1900	2.610	2.610	2.614	2.588	2.672	142,767,698	2.6212	-2.32%
2009-02-11	0	7.330	7.320	7.330	7.170	7.360	70,659,002	513,468,445	7.2669	2.672	2.669	2.672	2.614	2.683	193,818,016	2.6492	-2.91%
2009-02-10	0	7.550	7.550	7.560	7.390	7.750	138,916,126	1,049,832,646	7.5573	2.752	2.752	2.756	2.694	2.825	381,047,669	2.7551	2.58%
2009-02-09	0	7.360	7.350	7.360	7.150	7.490	111,200,743	808,402,418	7.2698	2.683	2.680	2.683	2.607	2.731	305,024,226	2.6503	2.22%
2009-02-06	0	7.200	7.190	7.200	7.010	7.220	101,502,365	722,785,276	7.1209	2.625	2.621	2.625	2.556	2.632	278,421,524	2.5960	4.05%
2009-02-05	0	6.920	6.910	6.920	6.730	7.150	107,119,175	741,909,791	6.9260	2.523	2.519	2.523	2.454	2.607	293,828,464	2.5250	2.52%
2009-02-04	0	6.750	6.750	6.760	6.650	6.770	67,866,687	455,730,689	6.7151	2.461	2.461	2.464	2.424	2.468	186,158,682	2.4481	2.58%
2009-02-03	0	6.580	6.580	6.590	6.480	6.730	53,862,905	355,808,043	6.6058	2.399	2.399	2.402	2.362	2.454	147,746,233	2.4082	-0.60%
2009-02-02	0	6.620	6.610	6.620	6.550	6.840	86,767,423	578,583,434	6.6682	2.413	2.410	2.413	2.388	2.494	238,003,500	2.4310	-2.65%
2009-01-30	0	6.800	6.800	6.880	6.630	6.930	92,458,119	629,562,106	6.8092	2.479	2.479	2.508	2.417	2.526	253,613,110	2.4824	-0.73%
2009-01-29	0	6.850	6.840	6.850	6.790	7.150	119,307,509	820,361,977	6.8760	2.497	2.494	2.497	2.475	2.607	327,261,128	2.5068	5.38%
2009-01-23	0	6.500	6.490	6.500	6.360	6.680	82,026,962	534,939,648	6.5215	2.370	2.366	2.370	2.319	2.435	225,000,391	2.3775	-1.22%
2009-01-22	0	6.580	6.580	6.590	6.550	6.730	95,460,027	633,107,617	6.6322	2.399	2.399	2.402	2.388	2.454	261,847,359	2.4178	2.33%
2009-01-21	0	6.430	6.430	6.440	6.210	6.510	146,782,200	942,235,021	6.4193	2.344	2.344	2.348	2.264	2.373	402,624,351	2.3402	-2.58%
2009-01-20	0	6.600	6.590	6.600	6.470	6.680	82,544,871	540,757,743	6.5511	2.406	2.402	2.406	2.359	2.435	226,421,018	2.3883	-2.80%
2009-01-19	0	6.790	6.790	6.800	6.640	6.940	86,125,117	584,561,949	6.7874	2.475	2.475	2.479	2.421	2.530	236,241,652	2.4744	2.26%
2009-01-16	0	6.640	6.640	6.650	6.560	6.790	134,157,209	894,121,644	6.6647	2.421	2.421	2.424	2.392	2.475	367,993,934	2.4297	-1.63%
2009-01-15	0	6.750	6.740	6.750	6.500	6.810	141,939,878	943,794,819	6.6493	2.461	2.457	2.461	2.370	2.483	389,341,836	2.4241	-4.93%
2009-01-14	0	7.100	7.100	7.110	7.040	7.330	82,658,217	592,218,760	7.1647	2.588	2.588	2.592	2.567	2.672	226,731,927	2.6120	3.05%
2009-01-13	0	6.890	6.890	6.900	6.850	7.070	91,593,319	636,563,319	6.9499	2.512	2.512	2.515	2.497	2.577	251,240,959	2.5337	-2.96%
2009-01-12	0	7.100	7.100	7.110	7.050	7.410	80,977,037	582,517,313	7.1936	2.588	2.588	2.592	2.570	2.701	222,120,441	2.6225	-4.70%
2009-01-09	0	7.450	7.440	7.450	7.350	7.670	71,534,813	534,893,431	7.4774	2.716	2.712	2.716	2.680	2.796	196,220,371	2.7260	1.09%
2009-01-08	0	7.370	7.360	7.370	7.150	7.530	137,127,404	1,006,695,354	7.3413	2.687	2.683	2.687	2.607	2.745	376,141,195	2.6764	-6.71%
2009-01-07	0	7.900	7.890	7.900	7.760	8.350	126,736,265	1,018,994,065	8.0403	2.880	2.876	2.880	2.829	3.044	347,638,245	2.9312	-3.66%
2009-01-06	0	8.200	8.190	8.200	7.900	8.380	150,903,625	1,231,191,275	8.1588	2.989	2.986	2.989	2.880	3.055	413,929,442	2.9744	0.12%
2009-01-05	0	8.190	8.180	8.190	7.850	8.200	167,949,310	1,347,799,626	8.0250	2.986	2.982	2.986	2.862	2.989	460,685,846	2.9256	7.91%
2009-01-02	0	7.590	7.580	7.590	7.400	7.590	81,694,537	614,188,119	7.5181	2.767	2.763	2.767	2.698	2.767	224,088,547	2.7408	4.83%
2008-12-31	0	7.240	7.230	7.240	7.170	7.350	39,270,861	284,812,461	7.2525	2.639	2.636	2.639	2.614	2.680	107,720,180	2.6440	0.56%
2008-12-30	0	7.200	7.190	7.200	7.060	7.470	153,228,687	1,112,885,775	7.2629	2.625	2.621	2.625	2.574	2.723	420,307,099	2.6478	4.35%
2008-12-29	0	6.900	6.900	6.910	6.650	6.980	65,529,602	449,993,894	6.8670	2.515	2.515	2.519	2.424	2.545	179,748,045	2.5035	3.92%
2008-12-24	0	6.640	6.640	6.650	6.330	6.780	57,008,440	375,252,588	6.5824	2.421	2.421	2.424	2.308	2.472	156,374,453	2.3997	-0.60%
2008-12-23	0	6.680	6.680	6.690	6.550	6.920	79,684,958	532,392,841	6.6812	2.435	2.435	2.439	2.388	2.523	218,576,261	2.4357	-4.57%
2008-12-22	0	7.000	7.000	7.010	7.000	7.340	103,267,985	736,827,090	7.1351	2.552	2.552	2.556	2.552	2.676	283,264,629	2.6012	-2.91%
2008-12-19	0	7.210	7.210	7.220	7.120	7.370	177,039,867	1,282,590,727	7.2446	2.629	2.629	2.632	2.596	2.687	485,621,292	2.6411	-4.88%
2008-12-18	0	7.580	7.570	7.580	7.460	7.820	243,113,907	1,846,351,688	7.5946	2.763	2.760	2.763	2.720	2.851	666,862,733	2.7687	-5.25%
2008-12-17	0	8.000	7.990	8.000	7.500	8.060	197,816,774	1,541,206,061	7.7911	2.917	2.913	2.917	2.734	2.938	542,612,458	2.8403	7.38%
2008-12-16	0	7.450	7.440	7.450	7.030	7.530	153,191,135	1,119,937,294	7.3107	2.716	2.712	2.716	2.563	2.745	420,204,094	2.6652	1.50%
2008-12-15	0	7.340	7.340	7.360	7.340	7.900	135,961,637	1,029,047,606	7.5687	2.676	2.676	2.683	2.676	2.880	372,943,490	2.7593	1.80%
2008-12-12	0	7.210	7.200	7.210	6.860	7.550	223,376,912	1,609,452,809	7.2051	2.629	2.625	2.629	2.501	2.752	612,724,052	2.6267	-6.12%
2008-12-11	0	7.680	7.670	7.690	7.340	7.990	186,115,070	1,436,730,056	7.7196	2.800	2.796	2.803	2.676	2.913	510,514,622	2.8143	3.09%
2008-12-10	0	7.450	7.430	7.450	6.700	7.500	251,615,128	1,819,921,284	7.2330	2.716	2.709	2.716	2.443	2.734	690,181,627	2.6369	12.71%
2008-12-09	0	6.610	6.610	6.620	6.370	6.950	235,591,152	1,581,799,286	6.7142	2.410	2.410	2.413	2.322	2.534	646,227,776	2.4477	4.42%
2008-12-08	0	6.330	6.330	6.340	5.990	6.530	166,411,724	1,043,842,544	6.2727	2.308	2.308	2.311	2.184	2.381	456,468,239	2.2868	8.76%
2008-12-05	0	5.820	5.820	5.830	5.670	5.920	134,917,317	775,603,789	5.7487	2.122	2.122	2.125	2.067	2.158	370,078,914	2.0958	-1.02%
2008-12-04	0	5.880	5.880	5.890	5.840	6.170	105,390,647	631,786,498	5.9947	2.144	2.144	2.147	2.129	2.249	289,087,102	2.1855	-2.81%
2008-12-03	0	6.050	6.040	6.050	5.880	6.090	99,129,479	593,948,406	5.9916	2.206	2.202	2.206	2.144	2.220	271,912,685	2.1843	1.68%
2008-12-02	0	5.950	5.950	5.960	5.800	6.050	159,857,458	953,045,204	5.9618	2.169	2.169	2.173	2.114	2.206	438,489,853	2.1735	-8.46%
2008-12-01	0	6.500	6.500	6.510	6.220	6.700	114,074,966	741,898,024	6.5036	2.370	2.370	2.373	2.268	2.443	312,908,235	2.3710	4.00%
2008-11-28	0	6.250	6.250	6.260	5.970	6.470	143,181,783	898,337,318	6.2741	2.279	2.279	2.282	2.176	2.359	392,748,388	2.2873	5.75%
2008-11-27	0	5.910	5.910	5.920	5.840	6.100	118,670,302	708,160,917	5.9675	2.155	2.155	2.158	2.129	2.224	325,513,266	2.1755	2.96%
2008-11-26	0	5.740	5.730	5.740	5.480	5.740	157,959,625	882,301,204	5.5856	2.093	2.089	2.093	1.998	2.093	433,284,087	2.0363	4.36%
2008-11-25	0	5.500	5.500	5.510	5.500	5.740	192,424,493	1,077,301,887	5.5986	2.005	2.005	2.009	2.005	2.093	527,821,402	2.0410	6.59%
2008-11-24	0	5.160	5.160	5.170	4.920	5.270	133,943,175	689,362,760	5.1467	1.881	1.881	1.885	1.794	1.921	367,406,838	1.8763	1.98%
2008-11-21	0	5.060	5.060	5.070	4.840	5.350	185,959,462	938,476,318	5.0467	1.845	1.845	1.848	1.764	1.950	510,087,788	1.8398	-2.50%
2008-11-20	0	5.190	5.150	5.190	5.000	5.240	152,480,308	782,237,660	5.1301	1.892	1.878	1.892	1.823	1.910	418,254,292	1.8702	-6.32%
2008-11-19	0	5.540	5.540	5.550	5.490	5.750	122,634,671	685,565,038	5.5903	2.020	2.020	2.023	2.001	2.096	336,387,551	2.0380	-2.81%
2008-11-18	0	5.700	5.650	5.700	5.550	5.930	95,533,216	546,445,927	5.7200	2.078	2.060	2.078	2.023	2.162	262,048,117	2.0853	-5.16%
2008-11-17	0	6.010	6.000	6.010	5.680	6.150	84,228,215	503,327,501	5.9758	2.191	2.187	2.191	2.071	2.242	231,038,439	2.1785	0.17%
2008-11-14	0	6.000	6.000	6.020	6.000	6.240	119,109,549	724,067,126	6.0790	2.187	2.187	2.195	2.187	2.275	326,718,123	2.2162	4.35%
2008-11-13	0	5.750	5.750	5.760	5.570	5.830	109,882,608	625,065,099	5.6885	2.096	2.096	2.100	2.031	2.125	301,408,575	2.0738	-5.27%
2008-11-12	0	6.070	6.070	6.080	5.840	6.270	126,374,504	760,779,172	6.0200	2.213	2.213	2.217	2.129	2.286	346,645,933	2.1947	-1.30%
2008-11-11	0	6.150	6.140	6.150	6.040	6.640	135,144,115	856,765,564	6.3396	2.242	2.238	2.242	2.202	2.421	370,701,023	2.3112	-5.38%
2008-11-10	0	6.500	6.500	6.580	6.200	6.660	156,981,174	992,085,227	6.3198	2.370	2.370	2.399	2.260	2.428	430,600,191	2.3040	9.24%
2008-11-07	0	5.950	5.940	5.950	5.360	6.050	136,288,029	799,203,680	5.8641	2.169	2.166	2.169	1.954	2.206	373,838,785	2.1378	3.30%
2008-11-06	0	5.760	5.760	5.800	5.760	6.030	203,101,549	1,199,588,821	5.9063	2.100	2.100	2.114	2.100	2.198	557,108,624	2.1532	-12.86%
2008-11-05	0	6.610	6.610	6.650	6.460	6.940	199,258,180	1,334,504,860	6.6974	2.410	2.410	2.424	2.355	2.530	546,566,242	2.4416	5.76%
2008-11-04	0	6.250	6.240	6.250	6.090	6.400	183,444,595	1,142,048,333	6.2256	2.279	2.275	2.279	2.220	2.333	503,189,495	2.2696	-5.45%
2008-11-03	0	6.610	6.610	6.620	6.550	7.060	168,190,762	1,132,955,753	6.7361	2.410	2.410	2.413	2.388	2.574	461,348,150	2.4558	4.92%
2008-10-31	0	6.300	6.250	6.300	5.800	6.560	246,259,238	1,520,432,174	6.1741	2.297	2.279	2.297	2.114	2.392	675,490,393	2.2509	2.77%
2008-10-30	0	6.130	6.120	6.130	5.500	6.200	246,433,533	1,451,134,648	5.8885	2.235	2.231	2.235	2.005	2.260	675,968,485	2.1467	22.36%
2008-10-29	0	5.010	5.010	5.050	4.890	5.390	345,195,161	1,776,159,042	5.1454	1.826	1.826	1.841	1.783	1.965	946,872,153	1.8758	10.84%
2008-10-28	0	4.520	4.520	4.530	3.960	4.790	223,847,798	993,079,526	4.4364	1.648	1.648	1.651	1.444	1.746	614,015,694	1.6174	6.60%
2008-10-27	0	4.240	4.230	4.240	3.830	4.690	249,284,592	1,051,649,524	4.2187	1.546	1.542	1.546	1.396	1.710	683,788,955	1.5380	-13.11%
2008-10-24	0	4.880	4.870	4.880	4.680	5.240	142,929,029	713,255,339	4.9903	1.779	1.775	1.779	1.706	1.910	392,055,083	1.8193	-8.96%
2008-10-23	0	5.360	5.350	5.360	5.150	5.520	190,985,073	1,018,093,218	5.3307	1.954	1.950	1.954	1.878	2.012	523,873,066	1.9434	-8.06%
2008-10-22	0	5.830	5.820	5.830	5.500	6.380	135,076,072	795,070,451	5.8861	2.125	2.122	2.125	2.005	2.326	370,514,380	2.1459	-5.97%
2008-10-21	0	6.200	6.200	6.210	6.170	6.420	199,261,457	1,255,929,614	6.3029	2.260	2.260	2.264	2.249	2.340	546,575,231	2.2978	3.33%
2008-10-20	0	6.000	5.990	6.000	5.560	6.150	223,672,662	1,315,725,341	5.8824	2.187	2.184	2.187	2.027	2.242	613,535,295	2.1445	4.53%
2008-10-17	0	5.740	5.740	5.750	5.620	6.030	216,771,821	1,264,428,764	5.8330	2.093	2.093	2.096	2.049	2.198	594,606,252	2.1265	-6.21%
2008-10-16	0	6.120	6.110	6.120	5.670	6.120	192,774,461	1,139,717,271	5.9122	2.231	2.227	2.231	2.067	2.231	528,781,367	2.1554	-8.93%
2008-10-15	0	6.720	6.710	6.720	6.620	7.000	116,195,339	796,939,218	6.8586	2.450	2.446	2.450	2.413	2.552	318,724,430	2.5004	-6.28%
2008-10-14	0	7.170	7.170	7.180	6.800	7.320	278,514,061	1,983,666,253	7.1223	2.614	2.614	2.618	2.479	2.669	763,965,543	2.5965	13.81%
2008-10-13	0	6.300	6.300	6.310	5.670	6.490	206,961,283	1,250,712,473	6.0432	2.297	2.297	2.300	2.067	2.366	567,695,894	2.2031	6.78%
2008-10-10	0	5.900	5.900	5.930	5.640	5.970	220,388,263	1,278,220,848	5.7999	2.151	2.151	2.162	2.056	2.176	604,526,172	2.1144	-9.23%
2008-10-09	0	6.500	6.500	6.510	6.260	6.650	199,168,935	1,288,996,337	6.4719	2.370	2.370	2.373	2.282	2.424	546,321,443	2.3594	0.00%
2008-10-08	0	6.500	6.500	6.510	6.210	7.000	260,848,142	1,729,181,240	6.6291	2.370	2.370	2.373	2.264	2.552	715,507,834	2.4167	-14.25%
2008-10-06	0	7.580	7.570	7.580	7.430	8.100	122,794,340	948,105,183	7.7211	2.763	2.760	2.763	2.709	2.953	336,825,524	2.8148	-9.00%
2008-10-03	0	8.330	8.330	8.350	8.330	8.550	117,584,860	992,066,547	8.4370	3.037	3.037	3.044	3.037	3.117	322,535,893	3.0758	-5.88%
2008-10-02	0	8.850	8.850	8.880	8.520	9.140	144,540,416	1,266,155,987	8.7599	3.226	3.226	3.237	3.106	3.332	396,475,126	3.1935	0.00%
2008-09-30	0	8.850	8.840	8.850	8.120	8.850	146,384,867	1,254,287,740	8.5684	3.226	3.223	3.226	2.960	3.226	401,534,465	3.1237	-1.67%
2008-09-29	0	9.000	9.000	9.010	8.810	9.650	128,734,494	1,180,227,876	9.1679	3.281	3.281	3.285	3.212	3.518	353,119,398	3.3423	-4.96%
2008-09-26	0	9.470	9.460	9.470	9.430	10.00	98,795,899	948,882,167	9.6045	3.452	3.449	3.452	3.438	3.646	270,997,674	3.5014	-2.37%
2008-09-25	0	9.700	9.700	9.710	9.690	10.06	110,753,391	1,093,801,560	9.8760	3.536	3.536	3.540	3.533	3.668	303,797,138	3.6004	0.10%
2008-09-24	0	9.690	9.680	9.690	9.400	9.850	95,791,638	929,623,079	9.7046	3.533	3.529	3.533	3.427	3.591	262,756,970	3.5380	0.41%
2008-09-23	0	9.650	9.650	9.660	9.490	10.22	178,837,092	1,751,867,252	9.7959	3.518	3.518	3.522	3.460	3.726	490,551,090	3.5712	-2.62%
2008-09-22	0	9.910	9.910	9.920	9.460	10.16	215,342,425	2,109,517,654	9.7961	3.613	3.613	3.616	3.449	3.704	590,685,411	3.5713	5.99%
2008-09-19	0	9.350	9.310	9.350	8.570	9.350	216,128,820	1,932,585,683	8.9418	3.409	3.394	3.409	3.124	3.409	592,842,497	3.2599	14.58%
2008-09-18	0	8.160	8.160	8.170	7.480	8.200	229,824,305	1,812,404,715	7.8860	2.975	2.975	2.978	2.727	2.989	630,409,285	2.8750	-0.49%
2008-09-17	0	8.200	8.190	8.200	8.140	8.970	221,638,398	1,890,598,344	8.5301	2.989	2.986	2.989	2.968	3.270	607,955,298	3.1098	-4.21%
2008-09-16	0	8.560	8.560	8.570	8.370	8.700	201,348,521	1,719,300,065	8.5389	3.121	3.121	3.124	3.051	3.172	552,300,058	3.1130	-8.64%
2008-09-12	0	9.370	9.370	9.380	9.130	9.440	150,041,662	1,393,653,177	9.2884	3.416	3.416	3.420	3.328	3.441	411,565,073	3.3862	-0.32%
2008-09-11	0	9.400	9.400	9.410	9.260	9.750	139,290,716	1,313,712,286	9.4314	3.427	3.427	3.431	3.376	3.554	382,075,171	3.4384	-3.19%
2008-09-10	0	9.710	9.710	9.720	9.670	10.12	237,989,591	2,342,936,458	9.8447	3.540	3.540	3.544	3.525	3.689	652,806,707	3.5890	-5.36%
2008-09-09	0	10.46	10.46	10.48	10.32	10.50	117,776,964	1,230,836,246	10.451	3.740	3.740	3.748	3.690	3.755	329,360,357	3.7371	-3.51%
2008-09-08	0	10.84	10.84	10.86	10.72	11.10	115,152,158	1,250,464,261	10.859	3.876	3.876	3.883	3.833	3.969	322,020,152	3.8832	3.83%
2008-09-05	0	10.44	10.42	10.44	10.24	10.48	119,890,189	1,244,657,554	10.382	3.733	3.726	3.733	3.662	3.748	335,269,938	3.7124	-1.51%
2008-09-04	0	10.60	10.60	10.62	10.24	10.62	128,546,658	1,344,421,371	10.459	3.790	3.790	3.798	3.662	3.798	359,477,539	3.7399	-0.93%
2008-09-03	0	10.70	10.70	10.72	10.60	11.16	189,872,454	2,050,423,940	10.799	3.826	3.826	3.833	3.790	3.991	530,973,605	3.8616	-5.98%
2008-09-02	0	11.38	11.36	11.38	11.16	11.74	135,474,677	1,541,813,006	11.381	4.069	4.062	4.069	3.991	4.198	378,851,572	4.0697	-5.17%
2008-09-01	0	12.00	12.00	12.02	11.98	12.18	68,807,583	830,656,576	12.072	4.291	4.291	4.298	4.284	4.355	192,418,698	4.3169	-0.50%
2008-08-29	0	12.06	12.04	12.06	11.80	12.22	92,286,787	1,113,234,468	12.063	4.313	4.305	4.313	4.220	4.370	258,077,709	4.3136	0.84%
2008-08-28	0	11.96	11.94	11.96	11.82	12.36	206,800,946	2,504,509,103	12.111	4.277	4.270	4.277	4.227	4.420	578,313,713	4.3307	2.93%
2008-08-27	0	11.62	11.60	11.62	11.40	11.70	131,902,772	1,527,893,150	11.583	4.155	4.148	4.155	4.077	4.184	368,862,828	4.1422	3.75%
2008-08-26	0	11.20	11.18	11.20	10.90	11.32	59,772,207	665,151,816	11.128	4.005	3.998	4.005	3.898	4.048	167,151,493	3.9793	0.36%
2008-08-25	0	11.16	11.14	11.16	10.90	11.18	106,941,964	1,184,848,588	11.079	3.991	3.984	3.991	3.898	3.998	299,060,548	3.9619	4.30%
2008-08-21	0	10.70	10.70	10.72	10.66	11.00	108,191,816	1,168,153,922	10.797	3.826	3.826	3.833	3.812	3.934	302,555,728	3.8610	0.56%
2008-08-20	0	10.64	10.64	10.66	10.42	10.78	164,834,077	1,748,185,879	10.606	3.805	3.805	3.812	3.726	3.855	460,954,405	3.7925	5.35%
2008-08-19	0	10.10	10.10	10.12	10.06	10.50	79,834,019	817,149,911	10.236	3.612	3.612	3.619	3.597	3.755	223,253,853	3.6602	-3.99%
2008-08-18	0	10.52	10.50	10.52	10.36	10.72	87,569,543	919,970,848	10.506	3.762	3.755	3.762	3.705	3.833	244,886,054	3.7567	-1.87%
2008-08-15	0	10.72	10.70	10.72	10.50	10.90	124,388,622	1,329,325,118	10.687	3.833	3.826	3.833	3.755	3.898	347,849,694	3.8216	-4.29%
2008-08-14	0	11.20	11.18	11.20	10.88	11.36	241,400,382	2,675,594,438	11.084	4.005	3.998	4.005	3.891	4.062	675,070,177	3.9634	7.49%
2008-08-13	0	10.42	10.40	10.42	9.970	10.70	205,121,907	2,122,792,148	10.349	3.726	3.719	3.726	3.565	3.826	573,618,322	3.7007	4.20%
2008-08-12	0	10.00	10.00	10.02	10.00	10.64	140,041,480	1,433,418,495	10.236	3.576	3.576	3.583	3.576	3.805	391,622,523	3.6602	-2.15%
2008-08-11	0	10.22	10.20	10.22	10.08	10.54	152,332,257	1,565,869,570	10.279	3.655	3.647	3.655	3.605	3.769	425,993,376	3.6758	-3.22%
2008-08-08	0	10.56	10.54	10.56	10.50	10.88	149,063,847	1,588,943,481	10.659	3.776	3.769	3.776	3.755	3.891	416,853,348	3.8118	-1.31%
2008-08-07	0	10.70	10.70	10.72	10.42	10.98	161,715,603	1,721,419,987	10.645	3.826	3.826	3.833	3.726	3.926	452,233,670	3.8065	-0.93%
2008-08-05	0	10.80	10.80	10.82	10.66	11.08	188,331,512	2,050,623,043	10.888	3.862	3.862	3.869	3.812	3.962	526,664,399	3.8936	-6.25%
2008-08-04	0	11.52	11.50	11.52	11.44	11.68	75,355,042	871,303,100	11.563	4.119	4.112	4.119	4.091	4.177	210,728,505	4.1347	-1.03%
2008-08-01	0	11.64	11.62	11.64	11.34	11.74	82,486,335	952,684,069	11.550	4.162	4.155	4.162	4.055	4.198	230,670,989	4.1301	-0.85%
2008-07-31	0	11.74	11.74	11.76	11.60	11.90	185,144,564	2,169,008,668	11.715	4.198	4.198	4.205	4.148	4.255	517,752,178	4.1893	3.71%
2008-07-30	0	11.32	11.32	11.34	11.10	11.34	134,089,857	1,504,799,865	11.222	4.048	4.048	4.055	3.969	4.055	374,978,957	4.0130	0.00%
2008-07-29	0	11.32	11.30	11.32	11.16	11.46	148,319,164	1,683,216,574	11.349	4.048	4.041	4.048	3.991	4.098	414,770,861	4.0582	0.35%
2008-07-28	0	11.28	11.26	11.28	11.14	11.52	121,423,254	1,372,659,571	11.305	4.034	4.026	4.034	3.984	4.119	339,557,116	4.0425	0.36%
2008-07-25	0	11.24	11.22	11.24	11.04	11.58	202,067,248	2,269,364,653	11.231	4.019	4.012	4.019	3.948	4.141	565,076,044	4.0160	-3.60%
2008-07-24	0	11.66	11.64	11.66	11.50	11.86	169,225,262	1,970,973,639	11.647	4.170	4.162	4.170	4.112	4.241	473,234,245	4.1649	-2.18%
2008-07-23	0	11.92	11.92	11.94	11.80	12.12	167,769,122	2,001,282,800	11.929	4.263	4.263	4.270	4.220	4.334	469,162,186	4.2657	-1.00%
2008-07-22	0	12.04	12.04	12.06	12.04	12.38	91,463,855	1,115,400,174	12.195	4.305	4.305	4.313	4.305	4.427	255,776,400	4.3608	0.67%
2008-07-21	0	11.96	11.94	11.96	11.80	12.20	145,993,939	1,742,302,436	11.934	4.277	4.270	4.277	4.220	4.363	408,268,427	4.2675	0.67%
2008-07-18	0	11.88	11.88	11.90	11.64	12.20	125,165,349	1,485,077,990	11.865	4.248	4.248	4.255	4.162	4.363	350,021,792	4.2428	-2.78%
2008-07-17	0	12.22	12.20	12.22	12.06	12.48	118,500,303	1,447,179,162	12.212	4.370	4.363	4.370	4.313	4.463	331,383,156	4.3671	-0.49%
2008-07-16	0	12.28	12.26	12.28	11.98	12.48	146,252,175	1,786,573,051	12.216	4.391	4.384	4.391	4.284	4.463	408,990,577	4.3682	-3.31%
2008-07-15	0	12.70	12.70	12.72	12.64	12.98	80,086,410	1,024,975,379	12.798	4.541	4.541	4.549	4.520	4.642	223,959,658	4.5766	-3.05%
2008-07-14	0	13.10	13.10	13.12	12.96	13.32	59,394,248	780,150,992	13.135	4.684	4.684	4.692	4.634	4.763	166,094,540	4.6970	-0.30%
2008-07-11	0	13.14	13.14	13.16	12.92	13.24	111,616,122	1,460,284,406	13.083	4.699	4.699	4.706	4.620	4.735	312,131,715	4.6784	1.08%
2008-07-10	0	13.00	12.98	13.00	12.70	13.16	134,495,606	1,740,040,775	12.938	4.649	4.642	4.649	4.541	4.706	376,113,624	4.6264	-0.31%
2008-07-09	0	13.04	13.04	13.06	12.88	13.48	147,022,616	1,921,677,156	13.071	4.663	4.663	4.670	4.606	4.820	411,145,097	4.6740	0.46%
2008-07-08	0	12.98	12.96	12.98	12.88	13.26	94,978,673	1,240,485,335	13.061	4.642	4.634	4.642	4.606	4.742	265,605,502	4.6704	-3.42%
2008-07-07	0	13.44	13.44	13.46	13.00	13.66	81,142,067	1,093,897,300	13.481	4.806	4.806	4.813	4.649	4.885	226,911,776	4.8208	1.36%
2008-07-04	0	13.26	13.24	13.26	13.12	13.64	107,225,884	1,429,213,972	13.329	4.742	4.735	4.742	4.692	4.878	299,854,523	4.7664	-1.78%
2008-07-03	0	13.50	13.46	13.50	13.26	14.32	201,055,864	2,777,078,889	13.812	4.828	4.813	4.828	4.742	5.121	562,247,733	4.9392	-3.98%
2008-07-02	0	14.06	14.04	14.06	13.66	14.16	186,600,017	2,606,888,419	13.970	5.028	5.021	5.028	4.885	5.064	521,822,316	4.9957	4.77%
2008-06-30	0	13.42	13.42	13.46	13.16	13.56	94,063,613	1,261,804,851	13.414	4.799	4.799	4.813	4.706	4.849	263,046,559	4.7969	2.44%
2008-06-27	0	13.10	13.10	13.14	12.88	13.38	132,583,572	1,741,380,336	13.134	4.684	4.684	4.699	4.606	4.785	370,766,668	4.6967	-0.61%
2008-06-26	0	13.18	13.16	13.18	13.14	13.56	110,602,601	1,474,955,298	13.336	4.713	4.706	4.713	4.699	4.849	309,297,429	4.7687	-1.93%
2008-06-25	0	13.44	13.44	13.46	13.26	13.60	92,971,571	1,249,188,057	13.436	4.806	4.806	4.813	4.742	4.863	259,992,691	4.8047	3.38%
2008-06-24	0	13.00	13.00	13.10	12.84	13.32	144,278,463	1,895,766,879	13.140	4.649	4.649	4.684	4.591	4.763	403,471,141	4.6986	1.40%
2008-06-23	0	12.82	12.82	12.86	12.42	13.04	123,894,923	1,587,338,671	12.812	4.584	4.584	4.599	4.441	4.663	346,469,077	4.5815	1.58%
2008-06-20	0	12.62	12.62	12.66	12.56	13.30	164,328,813	2,123,866,283	12.924	4.513	4.513	4.527	4.491	4.756	459,541,447	4.6217	-3.07%
2008-06-19	0	13.02	13.02	13.04	12.90	13.32	104,596,485	1,374,862,828	13.144	4.656	4.656	4.663	4.613	4.763	292,501,474	4.7004	-2.40%
2008-06-18	0	13.34	13.32	13.34	13.14	13.44	126,282,551	1,677,302,963	13.282	4.770	4.763	4.770	4.699	4.806	353,146,020	4.7496	1.21%
2008-06-17	0	13.18	13.16	13.18	13.00	13.20	73,075,427	957,665,600	13.105	4.713	4.706	4.713	4.649	4.720	204,353,618	4.6863	0.61%
2008-06-16	0	13.10	13.10	13.12	12.92	13.36	87,655,122	1,152,777,763	13.151	4.684	4.684	4.692	4.620	4.777	245,125,373	4.7028	1.71%
2008-06-13	0	12.88	12.86	12.88	12.88	13.44	109,659,540	1,445,829,458	13.185	4.606	4.599	4.606	4.606	4.806	306,660,182	4.7148	-2.87%
2008-06-12	0	13.26	13.26	13.30	12.94	13.52	133,149,353	1,752,264,800	13.160	4.742	4.742	4.756	4.627	4.835	372,348,861	4.7060	0.45%
2008-06-11	0	13.20	13.18	13.20	12.96	13.42	110,178,224	1,459,345,392	13.245	4.720	4.713	4.720	4.634	4.799	308,110,669	4.7364	0.76%
2008-06-10	0	13.10	13.10	13.12	13.10	13.60	159,258,789	2,139,734,507	13.436	4.684	4.684	4.692	4.684	4.863	445,363,251	4.8045	-2.09%
2008-06-06	0	13.38	13.36	13.38	13.28	13.60	196,953,768	2,648,132,679	13.445	4.785	4.777	4.785	4.749	4.863	550,776,324	4.8080	3.08%
2008-06-05	0	12.98	12.96	12.98	12.78	13.12	168,961,179	2,180,219,832	12.904	4.642	4.634	4.642	4.570	4.692	472,495,743	4.6143	-2.11%
2008-06-04	0	13.26	13.24	13.26	13.12	13.74	194,570,736	2,600,925,176	13.368	4.742	4.735	4.742	4.692	4.913	544,112,234	4.7801	-4.05%
2008-06-03	0	13.82	13.82	13.86	13.72	14.04	113,694,945	1,574,944,515	13.852	4.942	4.942	4.956	4.906	5.021	317,945,092	4.9535	-1.85%
2008-06-02	0	14.08	14.08	14.10	13.72	14.22	173,347,440	2,426,357,200	13.997	5.035	5.035	5.042	4.906	5.085	484,761,813	5.0053	3.53%
2008-05-30	0	13.60	13.60	13.74	13.36	13.80	157,299,877	2,139,333,380	13.600	4.863	4.863	4.913	4.777	4.935	439,885,202	4.8634	-1.02%
2008-05-29	0	13.74	13.74	13.76	13.62	14.34	258,895,737	3,585,727,070	13.850	4.913	4.913	4.920	4.870	5.128	723,995,503	4.9527	-3.24%
2008-05-28	0	14.20	14.18	14.20	14.12	14.48	172,207,073	2,452,168,237	14.240	5.078	5.071	5.078	5.049	5.178	481,572,805	5.0920	-5.08%
2008-05-27	0	14.96	14.96	14.98	14.44	15.12	139,836,804	2,073,951,873	14.831	5.350	5.350	5.357	5.164	5.407	391,050,152	5.3035	3.74%
2008-05-26	0	14.42	14.40	14.42	14.02	14.46	145,983,120	2,085,693,156	14.287	5.156	5.149	5.156	5.013	5.171	408,238,172	5.1090	-2.30%
2008-05-23	0	14.76	14.72	14.74	14.70	15.44	243,510,391	3,651,194,493	14.994	5.278	5.264	5.271	5.257	5.521	680,970,764	5.3617	-6.58%
2008-05-22	0	15.80	15.80	15.82	15.62	16.24	187,922,120	2,971,399,975	15.812	5.650	5.650	5.657	5.586	5.807	525,519,544	5.6542	-0.63%
2008-05-21	0	15.90	15.90	15.92	14.98	15.96	219,238,324	3,432,296,959	15.656	5.686	5.686	5.693	5.357	5.707	613,094,532	5.5983	5.86%
2008-05-20	0	15.02	15.06	15.08	14.72	15.46	154,873,135	2,320,462,417	14.983	5.371	5.385	5.393	5.264	5.528	433,098,878	5.3578	-1.38%
2008-05-19	0	15.40	15.38	15.40	15.02	15.52	136,350,139	2,083,818,795	15.283	5.446	5.439	5.446	5.312	5.489	385,555,916	5.4047	3.36%
2008-05-16	0	14.90	14.88	14.90	14.82	15.06	104,540,049	1,561,738,628	14.939	5.269	5.262	5.269	5.241	5.326	295,606,845	5.2832	0.13%
2008-05-15	0	14.88	14.88	14.90	14.58	15.12	147,510,444	2,190,060,282	14.847	5.262	5.262	5.269	5.156	5.347	417,113,798	5.2505	0.81%
2008-05-14	0	14.76	14.74	14.76	14.16	14.86	146,182,046	2,119,181,466	14.497	5.220	5.213	5.220	5.008	5.255	413,357,501	5.1268	2.93%
2008-05-13	0	14.34	14.34	14.36	13.84	14.40	135,722,655	1,922,231,942	14.163	5.071	5.071	5.078	4.894	5.092	383,781,586	5.0087	1.85%
2008-05-09	0	14.08	14.04	14.08	13.98	14.26	137,035,590	1,935,170,425	14.122	4.979	4.965	4.979	4.944	5.043	387,494,159	4.9941	0.43%
2008-05-08	0	14.02	14.04	14.06	13.84	14.22	133,915,079	1,882,580,800	14.058	4.958	4.965	4.972	4.894	5.029	378,670,322	4.9716	1.01%
2008-05-07	0	13.88	13.88	13.90	13.74	14.44	216,269,195	3,036,271,710	14.039	4.909	4.909	4.916	4.859	5.107	611,542,227	4.9649	-0.14%
2008-05-06	0	13.90	13.94	13.96	13.66	13.94	122,412,620	1,692,351,987	13.825	4.916	4.930	4.937	4.831	4.930	346,144,934	4.8891	2.96%
2008-05-05	0	13.50	13.50	13.54	13.42	13.72	108,217,775	1,471,160,989	13.594	4.774	4.774	4.788	4.746	4.852	306,006,314	4.8076	1.05%
2008-05-02	0	13.36	13.34	13.38	13.30	14.06	209,922,418	2,845,787,187	13.556	4.725	4.718	4.732	4.703	4.972	593,595,509	4.7942	-2.91%
2008-04-30	0	13.76	13.76	13.80	13.66	14.26	141,656,300	1,972,045,427	13.921	4.866	4.866	4.880	4.831	5.043	400,560,094	4.9232	-3.10%
2008-04-29	0	14.20	14.18	14.20	13.92	14.42	183,667,756	2,624,527,864	14.290	5.022	5.015	5.022	4.923	5.100	519,355,466	5.0534	2.01%
2008-04-28	0	13.92	13.92	13.94	13.40	13.96	207,436,915	2,851,002,291	13.744	4.923	4.923	4.930	4.739	4.937	586,567,278	4.8605	4.98%
2008-04-25	0	13.26	13.24	13.28	13.20	13.70	185,650,440	2,484,608,388	13.383	4.689	4.682	4.696	4.668	4.845	524,961,881	4.7329	-3.49%
2008-04-24	0	13.74	13.70	13.74	13.58	14.28	155,892,103	2,165,056,774	13.888	4.859	4.845	4.859	4.803	5.050	440,814,531	4.9115	-2.00%
2008-04-23	0	14.02	14.02	14.04	13.74	14.16	131,979,569	1,853,838,121	14.046	4.958	4.958	4.965	4.859	5.008	373,197,299	4.9674	-0.14%
2008-04-22	0	14.04	13.98	14.00	13.50	14.10	126,298,339	1,742,253,743	13.795	4.965	4.944	4.951	4.774	4.986	357,132,542	4.8785	1.59%
2008-04-21	0	13.82	13.80	13.84	13.74	14.20	142,194,244	1,986,981,010	13.974	4.887	4.880	4.894	4.859	5.022	402,081,233	4.9417	2.07%
2008-04-18	0	13.54	13.46	13.48	13.22	13.60	144,708,475	1,946,690,754	13.452	4.788	4.760	4.767	4.675	4.810	409,190,699	4.7574	1.20%
2008-04-17	0	13.38	13.30	13.32	13.16	13.54	158,108,738	2,114,153,396	13.372	4.732	4.703	4.711	4.654	4.788	447,082,488	4.7288	3.08%
2008-04-16	0	12.98	12.92	12.94	12.80	13.08	137,316,327	1,777,501,536	12.945	4.590	4.569	4.576	4.527	4.626	388,287,996	4.5778	3.02%
2008-04-15	0	12.60	12.60	12.62	12.12	12.72	117,154,079	1,460,951,715	12.470	4.456	4.456	4.463	4.286	4.498	331,275,410	4.4101	3.28%
2008-04-14	0	12.20	12.18	12.20	12.16	12.50	103,416,703	1,271,394,727	12.294	4.314	4.307	4.314	4.300	4.421	292,430,371	4.3477	-4.84%
2008-04-11	0	12.82	12.78	12.80	12.36	12.90	107,744,204	1,363,700,753	12.657	4.534	4.520	4.527	4.371	4.562	304,667,202	4.4760	4.57%
2008-04-10	0	12.26	12.26	12.28	11.92	12.38	88,882,441	1,081,897,253	12.172	4.336	4.336	4.343	4.215	4.378	251,331,984	4.3047	2.34%
2008-04-09	0	11.98	11.94	11.98	11.82	12.36	122,044,073	1,468,383,861	12.032	4.237	4.223	4.237	4.180	4.371	345,102,797	4.2549	-2.76%
2008-04-08	0	12.32	12.30	12.32	12.28	12.78	89,086,648	1,113,807,440	12.503	4.357	4.350	4.357	4.343	4.520	251,909,418	4.4215	-1.12%
2008-04-07	0	12.46	12.38	12.42	12.14	12.54	103,973,354	1,286,566,630	12.374	4.406	4.378	4.392	4.293	4.435	294,004,407	4.3760	1.96%
2008-04-03	0	12.22	12.18	12.22	11.82	12.30	83,124,751	1,006,336,411	12.106	4.322	4.307	4.322	4.180	4.350	235,051,022	4.2814	2.69%
2008-04-02	0	11.90	11.80	11.82	11.70	12.08	123,719,208	1,468,841,065	11.872	4.208	4.173	4.180	4.138	4.272	349,839,560	4.1986	3.48%
2008-04-01	0	11.50	11.50	11.52	11.38	11.78	89,365,407	1,033,090,268	11.560	4.067	4.067	4.074	4.024	4.166	252,697,662	4.0882	0.00%
2008-03-31	0	11.50	11.46	11.48	11.32	11.78	93,744,894	1,081,271,665	11.534	4.067	4.053	4.060	4.003	4.166	265,081,494	4.0790	-3.20%
2008-03-28	0	11.88	11.76	11.78	11.06	12.00	170,959,777	1,988,927,173	11.634	4.201	4.159	4.166	3.911	4.244	483,421,241	4.1143	6.83%
2008-03-27	0	11.12	11.08	11.10	10.76	11.36	99,639,595	1,105,801,033	11.098	3.933	3.918	3.925	3.805	4.017	281,749,880	3.9248	1.46%
2008-03-26	0	10.96	10.94	10.96	10.72	11.22	109,484,612	1,201,593,181	10.975	3.876	3.869	3.876	3.791	3.968	309,588,536	3.8813	2.43%
2008-03-25	0	10.70	10.68	10.70	10.22	10.86	165,412,324	1,739,700,322	10.517	3.784	3.777	3.784	3.614	3.841	467,734,764	3.7194	5.11%
2008-03-20	0	10.18	10.20	10.22	10.08	10.62	273,115,035	2,823,299,992	10.337	3.600	3.607	3.614	3.565	3.756	772,284,637	3.6558	-10.54%
2008-03-19	0	11.38	11.34	11.38	11.28	11.52	180,756,745	2,056,767,394	11.379	4.024	4.010	4.024	3.989	4.074	511,124,029	4.0240	4.40%
2008-03-18	0	10.90	10.92	10.94	10.38	11.58	316,480,188	3,417,833,785	10.800	3.855	3.862	3.869	3.671	4.095	894,907,843	3.8192	-4.55%
2008-03-17	0	11.42	11.40	11.42	11.40	11.96	176,029,264	2,034,534,283	11.558	4.039	4.032	4.039	4.032	4.230	497,756,179	4.0874	-7.46%
2008-03-14	0	12.34	12.32	12.34	12.26	12.84	167,193,736	2,095,566,853	12.534	4.364	4.357	4.364	4.336	4.541	472,772,045	4.4325	-0.32%
2008-03-13	0	12.38	12.38	12.40	12.34	13.16	176,607,907	2,251,540,693	12.749	4.378	4.378	4.385	4.364	4.654	499,392,402	4.5086	-6.64%
2008-03-12	0	13.26	13.26	13.28	13.08	13.44	216,300,072	2,872,755,650	13.281	4.689	4.689	4.696	4.626	4.753	611,629,537	4.6969	3.59%
2008-03-11	0	12.80	12.78	12.80	12.42	12.88	154,483,328	1,955,838,380	12.661	4.527	4.520	4.527	4.392	4.555	436,830,952	4.4773	2.07%
2008-03-10	0	12.54	12.60	12.62	12.06	12.62	155,870,500	1,920,066,965	12.318	4.435	4.456	4.463	4.265	4.463	440,753,445	4.3563	2.79%
2008-03-07	0	12.20	12.12	12.18	11.68	12.32	186,786,543	2,247,865,035	12.034	4.314	4.286	4.307	4.131	4.357	528,174,428	4.2559	-0.33%
2008-03-06	0	12.24	12.20	12.22	12.00	12.46	91,879,676	1,125,253,073	12.247	4.329	4.314	4.322	4.244	4.406	259,807,235	4.3311	3.20%
2008-03-05	0	11.86	11.90	11.92	11.54	12.06	181,469,565	2,138,363,204	11.784	4.194	4.208	4.215	4.081	4.265	513,139,663	4.1672	-2.15%
2008-03-04	0	12.12	12.14	12.16	11.98	12.88	140,083,188	1,724,776,962	12.313	4.286	4.293	4.300	4.237	4.555	396,111,821	4.3543	-4.42%
2008-03-03	0	12.68	12.64	12.66	12.62	13.10	120,379,010	1,547,962,089	12.859	4.484	4.470	4.477	4.463	4.633	340,394,515	4.5476	-5.51%
2008-02-29	0	13.42	13.44	13.46	13.12	13.50	99,789,051	1,329,978,805	13.328	4.746	4.753	4.760	4.640	4.774	282,172,496	4.7134	-0.15%
2008-02-28	0	13.44	13.42	13.44	13.12	13.60	126,539,430	1,691,642,279	13.368	4.753	4.746	4.753	4.640	4.810	357,814,273	4.7277	-0.44%
2008-02-27	0	13.50	13.46	13.48	13.28	13.62	167,623,465	2,259,311,058	13.478	4.774	4.760	4.767	4.696	4.817	473,987,186	4.7666	3.21%
2008-02-26	0	13.08	13.08	13.10	12.94	13.20	113,847,424	1,484,858,257	13.043	4.626	4.626	4.633	4.576	4.668	321,925,215	4.6124	2.51%
2008-02-25	0	12.76	12.72	12.78	12.64	12.88	78,119,499	995,409,960	12.742	4.513	4.498	4.520	4.470	4.555	220,897,721	4.5062	1.11%
2008-02-22	0	12.62	12.66	12.68	12.40	12.88	116,317,890	1,467,298,018	12.615	4.463	4.477	4.484	4.385	4.555	328,910,927	4.4611	-2.77%
2008-02-21	0	12.98	12.94	12.96	12.90	13.14	121,257,725	1,578,206,473	13.015	4.590	4.576	4.583	4.562	4.647	342,879,249	4.6028	1.56%
2008-02-20	0	12.78	12.74	12.78	12.54	13.18	214,202,956	2,756,746,633	12.870	4.520	4.505	4.520	4.435	4.661	605,699,544	4.5513	0.79%
2008-02-19	0	12.68	12.66	12.68	12.22	12.88	145,567,418	1,843,479,972	12.664	4.484	4.477	4.484	4.322	4.555	411,619,523	4.4786	4.11%
2008-02-18	0	12.18	12.18	12.20	12.10	12.70	98,604,503	1,226,254,898	12.436	4.307	4.307	4.314	4.279	4.491	278,822,961	4.3980	-1.14%
2008-02-15	0	12.32	12.30	12.32	11.80	12.44	138,612,825	1,683,753,484	12.147	4.357	4.350	4.357	4.173	4.399	391,954,091	4.2958	2.67%
2008-02-14	0	12.00	12.00	12.02	11.88	12.26	160,793,038	1,943,219,681	12.085	4.244	4.244	4.251	4.201	4.336	454,672,856	4.2739	4.35%
2008-02-13	0	11.50	11.52	11.54	11.32	11.70	116,342,254	1,336,979,140	11.492	4.067	4.074	4.081	4.003	4.138	328,979,821	4.0640	1.95%
2008-02-12	0	11.28	11.30	11.34	11.06	11.62	139,750,182	1,592,372,916	11.394	3.989	3.996	4.010	3.911	4.109	395,170,184	4.0296	2.36%
2008-02-11	0	11.02	11.04	11.06	10.90	11.66	191,854,551	2,138,207,752	11.145	3.897	3.904	3.911	3.855	4.124	542,505,184	3.9414	-6.45%
2008-02-06	0	11.78	11.60	11.64	11.30	11.86	135,791,591	1,568,647,371	11.552	4.166	4.102	4.116	3.996	4.194	383,976,516	4.0853	-5.46%
2008-02-05	0	12.46	12.44	12.50	11.96	12.62	110,149,042	1,363,738,719	12.381	4.406	4.399	4.421	4.230	4.463	311,467,338	4.3784	0.97%
2008-02-04	0	12.34	12.34	12.36	12.22	12.58	169,552,048	2,101,208,951	12.393	4.364	4.364	4.371	4.322	4.449	479,440,620	4.3826	4.58%
2008-02-01	0	11.80	11.78	11.82	11.12	12.10	156,791,547	1,802,182,143	11.494	4.173	4.166	4.180	3.933	4.279	443,357,880	4.0648	7.66%
2008-01-31	0	10.96	10.88	10.90	10.72	11.34	134,570,541	1,487,142,202	11.051	3.876	3.848	3.855	3.791	4.010	380,523,765	3.9081	-0.18%
2008-01-30	0	10.98	10.98	11.00	10.82	11.70	186,604,739	2,102,079,275	11.265	3.883	3.883	3.890	3.826	4.138	527,660,343	3.9838	-0.72%
2008-01-29	0	11.06	11.06	11.08	11.04	11.50	119,098,693	1,340,786,057	11.258	3.911	3.911	3.918	3.904	4.067	336,774,176	3.9813	-0.18%
2008-01-28	0	11.08	11.04	11.08	10.78	11.34	142,438,075	1,571,975,641	11.036	3.918	3.904	3.918	3.812	4.010	402,770,712	3.9029	-5.62%
2008-01-25	0	11.74	11.74	11.76	11.24	11.92	168,807,467	1,954,913,946	11.581	4.152	4.152	4.159	3.975	4.215	477,335,176	4.0955	8.91%
2008-01-24	0	10.78	10.80	10.88	10.66	11.66	177,076,205	1,972,317,985	11.138	3.812	3.819	3.848	3.770	4.124	500,716,603	3.9390	-3.75%
2008-01-23	0	11.20	11.00	11.04	10.02	11.50	287,215,110	3,053,290,221	10.631	3.961	3.890	3.904	3.544	4.067	812,155,277	3.7595	16.06%
2008-01-22	0	9.650	9.580	9.590	9.250	10.50	298,852,041	2,964,482,050	9.9196	3.413	3.388	3.391	3.271	3.713	845,060,910	3.5080	-12.75%
2008-01-21	0	11.06	11.18	11.20	11.00	11.74	169,950,011	1,931,743,360	11.367	3.911	3.954	3.961	3.890	4.152	480,565,936	4.0197	-6.43%
2008-01-18	0	11.82	11.88	11.90	11.32	12.34	185,394,313	2,194,837,023	11.839	4.180	4.201	4.208	4.003	4.364	524,237,634	4.1867	-2.80%
2008-01-17	0	12.16	12.16	12.20	11.50	12.52	205,205,181	2,479,207,838	12.082	4.300	4.300	4.314	4.067	4.428	580,256,626	4.2726	-0.16%
2008-01-16	0	12.18	12.08	12.10	12.00	12.70	232,531,989	2,862,150,784	12.309	4.307	4.272	4.279	4.244	4.491	657,528,366	4.3529	-8.42%
2008-01-15	0	13.30	13.26	13.30	13.22	14.02	113,995,999	1,537,646,182	13.489	4.703	4.689	4.703	4.675	4.958	322,345,339	4.7702	-2.92%
2008-01-14	0	13.70	13.66	13.68	13.62	14.30	119,318,915	1,660,101,485	13.913	4.845	4.831	4.838	4.817	5.057	337,396,895	4.9203	-2.84%
2008-01-11	0	14.10	14.10	14.14	14.06	14.90	223,352,171	3,230,669,122	14.464	4.986	4.986	5.001	4.972	5.269	631,570,687	5.1153	-0.14%
2008-01-10	0	14.12	14.06	14.08	13.84	14.22	157,467,304	2,211,402,720	14.044	4.993	4.972	4.979	4.894	5.029	445,268,711	4.9664	1.58%
2008-01-09	0	13.90	13.96	13.98	13.04	13.98	160,632,014	2,195,426,929	13.667	4.916	4.937	4.944	4.612	4.944	454,217,530	4.8334	4.67%
2008-01-08	0	13.28	13.20	13.22	13.22	13.62	106,559,683	1,434,683,146	13.464	4.696	4.668	4.675	4.675	4.817	301,317,744	4.7614	-1.34%
2008-01-07	0	13.46	13.46	13.48	13.26	13.54	143,168,444	1,922,041,369	13.425	4.760	4.760	4.767	4.689	4.788	404,835,969	4.7477	-2.89%
2008-01-04	0	13.86	13.84	13.86	13.28	13.90	190,010,588	2,602,820,519	13.698	4.902	4.894	4.902	4.696	4.916	537,291,028	4.8443	5.64%
2008-01-03	0	13.12	13.12	13.14	12.90	13.38	131,264,345	1,723,492,129	13.130	4.640	4.640	4.647	4.562	4.732	371,174,868	4.6433	-0.46%
2008-01-02	0	13.18	13.20	13.22	13.06	13.48	78,512,928	1,040,262,794	13.250	4.661	4.668	4.675	4.619	4.767	222,010,217	4.6857	-0.75%
2007-12-31	0	13.28	13.28	13.30	12.94	13.38	58,568,113	772,812,802	13.195	4.696	4.696	4.703	4.576	4.732	165,612,464	4.6664	3.11%
2007-12-28	0	12.88	12.82	12.86	12.82	13.14	96,169,571	1,248,765,399	12.985	4.555	4.534	4.548	4.534	4.647	271,937,728	4.5921	-1.83%
2007-12-27	0	13.12	13.04	13.06	13.02	13.40	66,425,027	875,543,530	13.181	4.640	4.612	4.619	4.604	4.739	187,829,381	4.6614	0.61%
2007-12-24	0	13.04	12.98	13.02	12.80	13.18	66,411,974	863,082,166	12.996	4.612	4.590	4.604	4.527	4.661	187,792,471	4.5959	3.49%
2007-12-21	0	12.60	12.68	12.74	12.30	12.80	100,816,562	1,270,375,029	12.601	4.456	4.484	4.505	4.350	4.527	285,077,978	4.4562	2.61%
2007-12-20	0	12.28	12.10	12.12	11.88	12.68	101,723,860	1,266,001,999	12.445	4.343	4.279	4.286	4.201	4.484	287,643,535	4.4013	-0.81%
2007-12-19	0	12.38	12.30	12.34	12.00	12.48	128,324,258	1,565,594,445	12.200	4.378	4.350	4.364	4.244	4.413	362,861,213	4.3146	3.51%
2007-12-18	0	11.96	11.96	11.98	11.46	12.20	136,760,263	1,625,737,998	11.888	4.230	4.230	4.237	4.053	4.314	386,715,620	4.2040	-0.50%
2007-12-17	0	12.02	12.00	12.04	12.00	12.42	135,465,105	1,648,340,886	12.168	4.251	4.244	4.258	4.244	4.392	383,053,314	4.3032	-4.75%
2007-12-14	0	12.62	12.60	12.62	12.08	12.80	151,562,175	1,889,882,296	12.469	4.463	4.456	4.463	4.272	4.527	428,570,837	4.4097	-0.79%
2007-12-13	0	12.72	12.68	12.70	12.48	13.46	196,325,647	2,531,063,740	12.892	4.498	4.484	4.491	4.413	4.760	555,148,057	4.5593	-3.64%
2007-12-12	0	13.20	13.16	13.18	13.10	13.44	148,033,245	1,964,111,523	13.268	4.668	4.654	4.661	4.633	4.753	418,592,118	4.6922	-3.79%
2007-12-11	0	13.72	13.68	13.70	13.50	13.86	93,582,135	1,280,488,769	13.683	4.852	4.838	4.845	4.774	4.902	264,621,262	4.8389	1.18%
2007-12-10	0	13.56	13.52	13.56	13.30	14.08	134,105,659	1,833,195,558	13.670	4.795	4.781	4.795	4.703	4.979	379,209,223	4.8343	-2.31%
2007-12-07	0	13.88	13.78	13.80	13.80	14.60	143,566,799	2,041,721,352	14.221	4.909	4.873	4.880	4.880	5.163	405,962,393	5.0293	-3.61%
2007-12-06	0	14.40	14.42	14.44	14.20	14.62	134,683,110	1,943,053,101	14.427	5.092	5.100	5.107	5.022	5.170	380,842,075	5.1020	-0.55%
2007-12-05	0	14.48	14.48	14.50	14.04	14.56	111,527,009	1,600,137,717	14.348	5.121	5.121	5.128	4.965	5.149	315,363,801	5.0739	1.54%
2007-12-04	0	14.26	14.22	14.24	13.90	14.32	81,748,348	1,157,439,605	14.159	5.043	5.029	5.036	4.916	5.064	231,158,981	5.0071	1.57%
2007-12-03	0	14.04	14.00	14.02	13.86	14.40	95,878,165	1,352,426,176	14.106	4.965	4.951	4.958	4.902	5.092	271,113,723	4.9884	-2.23%
2007-11-30	0	14.36	14.28	14.30	14.10	14.44	104,515,410	1,487,735,272	14.235	5.078	5.050	5.057	4.986	5.107	295,537,173	5.0340	-0.14%
2007-11-29	0	14.38	14.34	14.36	14.16	14.44	161,631,969	2,313,837,445	14.315	5.085	5.071	5.078	5.008	5.107	457,045,093	5.0626	3.90%
2007-11-28	0	13.84	13.82	13.84	13.62	14.08	95,920,218	1,325,505,636	13.819	4.894	4.887	4.894	4.817	4.979	271,232,635	4.8870	-0.57%
2007-11-27	0	13.92	13.94	13.96	13.26	14.16	159,633,909	2,201,195,397	13.789	4.923	4.930	4.937	4.689	5.008	451,395,198	4.8764	-0.29%
2007-11-26	0	13.96	13.96	13.98	13.74	14.10	171,764,595	2,385,521,421	13.888	4.937	4.937	4.944	4.859	4.986	485,697,017	4.9115	4.96%
2007-11-23	0	13.30	13.30	13.32	13.00	13.50	198,492,188	2,641,543,975	13.308	4.703	4.703	4.711	4.597	4.774	561,274,363	4.7063	4.40%
2007-11-22	0	12.74	12.72	12.74	12.18	13.32	144,521,367	1,844,409,297	12.762	4.505	4.498	4.505	4.307	4.711	408,661,615	4.5133	0.63%
2007-11-21	0	12.66	12.64	12.66	12.50	13.48	234,448,983	3,057,683,977	13.042	4.477	4.470	4.477	4.421	4.767	662,949,030	4.6122	-4.24%
2007-11-20	0	13.22	13.12	13.14	11.88	13.46	195,168,737	2,474,684,108	12.680	4.675	4.640	4.647	4.201	4.760	551,876,674	4.4841	5.93%
2007-11-19	0	12.48	12.46	12.48	12.26	12.90	95,143,845	1,196,961,793	12.581	4.413	4.406	4.413	4.336	4.562	269,037,293	4.4491	0.65%
2007-11-16	0	12.40	12.38	12.40	12.28	12.92	156,422,225	1,964,860,643	12.561	4.385	4.378	4.385	4.343	4.569	442,313,552	4.4422	-6.91%
2007-11-15	0	13.32	13.34	13.36	12.94	13.68	130,770,957	1,740,256,389	13.308	4.711	4.718	4.725	4.576	4.838	369,779,719	4.7062	-1.91%
2007-11-14	0	13.58	13.64	13.66	13.22	13.80	197,409,139	2,646,557,093	13.406	4.803	4.824	4.831	4.675	4.880	558,211,836	4.7411	5.43%
2007-11-13	0	12.88	12.86	12.88	12.22	13.20	219,033,416	2,789,955,075	12.738	4.555	4.548	4.555	4.322	4.668	619,358,587	4.5046	-1.23%
2007-11-12	0	13.04	13.04	13.06	12.90	13.60	159,669,842	2,116,897,004	13.258	4.612	4.612	4.619	4.562	4.810	451,496,806	4.6886	-6.86%
2007-11-09	0	14.00	13.96	13.98	13.48	14.58	173,835,446	2,456,322,264	14.130	4.951	4.937	4.944	4.767	5.156	491,552,742	4.9971	0.43%
2007-11-08	0	13.94	13.94	13.96	13.88	14.56	234,450,715	3,338,812,172	14.241	4.930	4.930	4.937	4.909	5.149	662,953,928	5.0363	-6.69%
2007-11-07	0	14.94	14.92	14.98	14.80	15.36	203,061,879	3,055,217,542	15.046	5.283	5.276	5.298	5.234	5.432	574,196,032	5.3209	3.03%
2007-11-06	0	14.50	14.48	14.50	14.10	15.02	208,467,205	3,009,427,270	14.436	5.128	5.121	5.128	4.986	5.312	589,480,618	5.1052	-2.03%
2007-11-05	0	14.80	14.80	14.84	14.58	15.74	223,936,790	3,356,895,555	14.990	5.234	5.234	5.248	5.156	5.566	633,223,808	5.3013	-7.15%
2007-11-02	0	15.94	15.90	15.94	15.62	16.26	175,088,823	2,787,136,682	15.918	5.637	5.623	5.637	5.524	5.750	495,096,903	5.6295	-2.69%
2007-11-01	0	16.38	16.38	16.40	16.20	16.96	193,510,385	3,197,262,454	16.522	5.793	5.793	5.800	5.729	5.998	547,187,369	5.8431	1.36%
2007-10-31	0	16.16	16.20	16.22	16.00	16.48	200,588,509	3,265,080,446	16.278	5.715	5.729	5.736	5.658	5.828	567,202,109	5.7565	-4.49%
2007-10-30	0	16.92	16.90	16.92	16.40	17.60	257,510,496	4,405,934,031	17.110	5.984	5.977	5.984	5.800	6.224	728,159,839	6.0508	2.17%
2007-10-29	0	16.56	16.60	16.62	15.40	16.78	228,868,980	3,710,310,720	16.212	5.856	5.871	5.878	5.446	5.934	647,170,512	5.7331	8.95%
2007-10-26	0	15.20	15.20	15.22	15.04	15.42	201,663,400	3,067,890,648	15.213	5.375	5.375	5.382	5.319	5.453	570,241,567	5.3800	2.98%
2007-10-25	0	14.76	14.66	14.70	14.14	14.98	144,123,041	2,101,973,765	14.585	5.220	5.184	5.199	5.001	5.298	407,535,273	5.1578	1.37%
2007-10-24	0	14.56	14.54	14.56	14.52	14.90	153,862,704	2,257,361,496	14.671	5.149	5.142	5.149	5.135	5.269	435,076,020	5.1884	0.14%
2007-10-23	0	14.54	14.54	14.56	13.98	14.80	180,114,913	2,611,885,360	14.501	5.142	5.142	5.149	4.944	5.234	509,309,127	5.1283	5.36%
2007-10-22	0	13.80	13.72	13.74	13.60	14.46	178,772,024	2,511,425,102	14.048	4.880	4.852	4.859	4.810	5.114	505,511,854	4.9681	-4.03%
2007-10-18	0	14.38	14.30	14.32	14.12	14.90	172,610,049	2,493,989,613	14.449	5.085	5.057	5.064	4.993	5.269	488,087,699	5.1097	0.70%
2007-10-17	0	14.28	14.20	14.22	13.84	14.70	222,215,852	3,151,456,420	14.182	5.050	5.022	5.029	4.894	5.199	628,357,529	5.0154	0.28%
2007-10-16	0	14.24	14.14	14.16	14.02	15.30	362,997,085	5,309,954,829	14.628	5.036	5.001	5.008	4.958	5.411	1,026,443,205	5.1732	-4.17%
2007-10-15	0	14.86	14.78	14.80	13.80	14.96	291,831,592	4,267,767,226	14.624	5.255	5.227	5.234	4.880	5.291	825,209,257	5.1717	9.75%
2007-10-12	0	13.54	13.50	13.52	13.14	14.20	247,778,823	3,370,767,981	13.604	4.788	4.774	4.781	4.647	5.022	700,641,685	4.8110	-0.29%
2007-10-11	0	13.58	13.50	13.54	12.72	13.64	213,010,371	2,806,140,859	13.174	4.803	4.774	4.788	4.498	4.824	602,327,283	4.6588	5.60%
2007-10-10	0	12.86	12.84	12.86	12.40	12.94	104,327,351	1,324,959,543	12.700	4.548	4.541	4.548	4.385	4.576	295,005,401	4.4913	4.05%
2007-10-09	0	12.36	12.34	12.36	11.84	12.54	121,339,027	1,482,175,002	12.215	4.371	4.364	4.371	4.187	4.435	343,109,146	4.3198	3.34%
2007-10-08	0	11.96	11.88	11.90	11.90	13.02	163,844,200	2,070,131,488	12.635	4.230	4.201	4.208	4.208	4.604	463,300,596	4.4682	-4.32%
2007-10-05	0	12.50	12.50	12.54	11.90	12.56	157,466,862	1,934,361,871	12.284	4.421	4.421	4.435	4.208	4.442	445,267,461	4.3443	6.29%
2007-10-04	0	11.76	11.78	11.80	11.52	12.36	193,159,735	2,302,732,058	11.921	4.159	4.166	4.173	4.074	4.371	546,195,839	4.2159	-6.37%
2007-10-03	0	12.56	12.44	12.50	12.44	13.34	240,478,440	3,124,471,599	12.993	4.442	4.399	4.421	4.399	4.718	679,998,465	4.5948	-5.56%
2007-10-02	0	13.30	13.30	13.32	13.14	13.46	158,764,541	2,112,096,796	13.303	4.703	4.703	4.711	4.647	4.760	448,936,895	4.7047	1.84%
2007-09-28	0	13.06	13.06	13.08	12.64	13.18	165,525,128	2,155,045,009	13.019	4.619	4.619	4.626	4.470	4.661	468,053,739	4.6043	4.65%
2007-09-27	0	12.48	12.48	12.50	12.22	12.64	136,686,700	1,692,674,734	12.384	4.413	4.413	4.421	4.322	4.470	386,507,606	4.3794	0.16%
2007-09-25	0	12.46	12.44	12.46	12.20	12.78	130,565,568	1,634,500,595	12.519	4.406	4.399	4.406	4.314	4.520	369,198,943	4.4272	-3.56%
2007-09-24	0	12.92	12.92	12.94	11.98	12.96	221,367,753	2,774,390,670	12.533	4.569	4.569	4.576	4.237	4.583	625,959,368	4.4322	8.21%
2007-09-21	0	11.94	11.90	11.92	11.60	11.96	151,957,384	1,788,872,215	11.772	4.223	4.208	4.215	4.102	4.230	429,688,366	4.1632	2.93%
2007-09-20	0	11.60	11.66	11.68	11.54	12.12	194,517,859	2,293,355,261	11.790	4.102	4.124	4.131	4.081	4.286	550,036,193	4.1695	-3.17%
2007-09-19	0	11.98	12.08	12.12	11.22	12.12	278,111,089	3,223,664,384	11.591	4.237	4.272	4.286	3.968	4.286	786,411,928	4.0992	12.38%
2007-09-18	0	10.66	10.64	10.66	10.34	10.80	131,894,583	1,391,489,517	10.550	3.770	3.763	3.770	3.657	3.819	372,956,985	3.7310	3.29%
2007-09-17	0	10.32	10.34	10.36	10.30	10.62	108,806,826	1,138,784,766	10.466	3.650	3.657	3.664	3.643	3.756	307,671,967	3.7013	-0.19%
2007-09-14	0	10.34	10.34	10.38	10.02	10.40	112,816,117	1,152,808,830	10.218	3.657	3.657	3.671	3.544	3.678	319,008,999	3.6137	1.97%
2007-09-13	0	10.14	10.16	10.18	10.02	10.52	153,543,848	1,570,680,870	10.230	3.586	3.593	3.600	3.544	3.720	434,174,394	3.6176	-0.98%
2007-09-12	0	10.24	10.22	10.24	9.940	10.32	185,942,559	1,887,022,052	10.148	3.621	3.614	3.621	3.515	3.650	525,787,903	3.5889	4.60%
2007-09-11	0	9.920	9.900	9.910	9.810	10.10	172,083,594	1,712,135,357	9.9494	3.462	3.455	3.459	3.424	3.525	493,060,526	3.4725	1.95%
2007-09-10	0	9.730	9.750	9.760	9.550	9.800	161,322,811	1,570,155,450	9.7330	3.396	3.403	3.406	3.333	3.420	462,228,317	3.3969	-0.51%
2007-09-07	0	9.780	9.770	9.780	9.530	10.22	355,632,237	3,521,981,313	9.9034	3.413	3.410	3.413	3.326	3.567	1,018,971,151	3.4564	2.73%
2007-09-06	0	9.520	9.510	9.530	9.280	9.540	103,225,605	969,876,610	9.3957	3.323	3.319	3.326	3.239	3.330	295,765,970	3.2792	1.38%
2007-09-05	0	9.390	9.390	9.400	9.210	9.520	108,833,979	1,021,210,693	9.3832	3.277	3.277	3.281	3.214	3.323	311,835,299	3.2748	0.11%
2007-09-04	0	9.380	9.370	9.390	9.330	9.730	89,315,790	848,534,349	9.5004	3.274	3.270	3.277	3.256	3.396	255,911,034	3.3157	-2.49%
2007-09-03	0	9.620	9.610	9.620	9.340	9.650	86,311,748	820,043,632	9.5010	3.357	3.354	3.357	3.260	3.368	247,303,737	3.3159	0.94%
2007-08-31	0	9.530	9.520	9.530	9.160	9.560	148,647,991	1,399,356,053	9.4139	3.326	3.323	3.326	3.197	3.337	425,911,936	3.2856	3.36%
2007-08-30	0	9.220	9.210	9.220	9.040	9.330	155,888,092	1,432,935,605	9.1921	3.218	3.214	3.218	3.155	3.256	446,656,551	3.2081	3.95%
2007-08-29	0	8.870	8.860	8.870	8.720	9.050	143,214,943	1,273,295,326	8.8908	3.096	3.092	3.096	3.043	3.159	410,344,958	3.1030	-3.90%
2007-08-28	0	9.230	9.220	9.240	9.150	9.610	165,318,078	1,548,236,194	9.3652	3.221	3.218	3.225	3.193	3.354	473,675,710	3.2686	-3.65%
2007-08-27	0	9.580	9.590	9.600	9.160	9.590	209,715,605	1,952,829,944	9.3118	3.344	3.347	3.351	3.197	3.347	600,885,210	3.2499	7.04%
2007-08-24	0	8.950	8.950	8.990	8.840	9.000	145,414,500	1,298,492,878	8.9296	3.124	3.124	3.138	3.085	3.141	416,647,213	3.1165	-1.65%
2007-08-23	0	9.100	9.090	9.100	8.750	9.130	249,303,747	2,224,426,463	8.9226	3.176	3.173	3.176	3.054	3.186	714,314,676	3.1141	7.06%
2007-08-22	0	8.500	8.500	8.510	8.130	8.570	129,560,970	1,088,155,540	8.3988	2.967	2.967	2.970	2.837	2.991	371,223,070	2.9313	3.03%
2007-08-21	0	8.250	8.300	8.320	8.120	8.830	174,572,623	1,469,585,377	8.4182	2.879	2.897	2.904	2.834	3.082	500,192,188	2.9380	1.35%
2007-08-20	0	8.140	8.150	8.160	7.770	8.150	241,687,523	1,929,804,319	7.9847	2.841	2.844	2.848	2.712	2.844	692,492,378	2.7868	8.10%
2007-08-17	0	7.530	7.500	7.510	6.960	7.730	317,783,805	2,339,767,667	7.3628	2.628	2.618	2.621	2.429	2.698	910,526,369	2.5697	-2.59%
2007-08-16	0	7.730	7.700	7.710	7.630	8.050	204,746,000	1,601,659,417	7.8227	2.698	2.687	2.691	2.663	2.810	586,646,107	2.7302	-6.30%
2007-08-15	0	8.250	8.230	8.240	8.230	8.460	126,746,440	1,056,654,367	8.3368	2.879	2.872	2.876	2.872	2.953	363,158,770	2.9096	-4.29%
2007-08-14	0	8.620	8.610	8.630	8.520	8.750	67,598,000	582,001,202	8.6097	3.008	3.005	3.012	2.974	3.054	193,684,387	3.0049	-0.12%
2007-08-13	0	8.630	8.620	8.640	8.550	8.710	72,648,323	626,032,001	8.6173	3.012	3.008	3.015	2.984	3.040	208,154,767	3.0075	0.35%
2007-08-10	0	8.600	8.580	8.610	8.530	8.770	118,938,605	1,031,646,885	8.6738	3.001	2.995	3.005	2.977	3.061	340,787,461	3.0272	-5.81%
2007-08-09	0	9.130	9.100	9.110	9.100	9.340	105,184,100	968,699,670	9.2096	3.186	3.176	3.179	3.176	3.260	301,377,525	3.2142	-0.65%
2007-08-08	0	9.190	9.180	9.200	8.750	9.200	121,817,469	1,087,117,460	8.9242	3.207	3.204	3.211	3.054	3.211	349,036,093	3.1146	5.51%
2007-08-07	0	8.710	8.710	8.720	8.580	8.800	121,840,092	1,061,828,013	8.7149	3.040	3.040	3.043	2.995	3.071	349,100,913	3.0416	-1.58%
2007-08-06	0	8.850	8.850	8.860	8.820	9.030	103,165,454	923,928,486	8.9558	3.089	3.089	3.092	3.078	3.152	295,593,623	3.1257	-3.80%
2007-08-03	0	9.200	9.160	9.170	9.100	9.280	98,554,978	906,291,622	9.1958	3.211	3.197	3.200	3.176	3.239	282,383,510	3.2094	0.77%
2007-08-02	0	9.130	9.140	9.160	8.770	9.200	151,737,992	1,369,979,705	9.0286	3.186	3.190	3.197	3.061	3.211	434,765,525	3.1511	1.44%
2007-08-01	0	9.000	8.980	8.990	8.830	9.310	156,368,746	1,417,724,857	9.0665	3.141	3.134	3.138	3.082	3.249	448,033,740	3.1643	-4.05%
2007-07-31	0	9.380	9.390	9.400	9.140	9.480	146,672,845	1,364,447,990	9.3027	3.274	3.277	3.281	3.190	3.309	420,252,672	3.2467	3.19%
2007-07-30	0	9.090	9.050	9.060	8.740	9.130	100,400,600	894,242,228	8.9067	3.173	3.159	3.162	3.050	3.186	287,671,657	3.1086	1.56%
2007-07-27	0	8.950	8.920	8.930	8.760	9.120	164,240,720	1,474,166,591	8.9756	3.124	3.113	3.117	3.057	3.183	470,588,822	3.1326	-3.35%
2007-07-26	0	9.260	9.280	9.300	9.210	9.560	130,342,111	1,219,216,994	9.3540	3.232	3.239	3.246	3.214	3.337	373,461,225	3.2646	-1.38%
2007-07-25	0	9.390	9.400	9.410	9.350	9.570	152,148,050	1,441,297,066	9.4730	3.277	3.281	3.284	3.263	3.340	435,940,439	3.3062	-3.10%
2007-07-24	0	9.690	9.670	9.690	9.550	9.760	104,788,580	1,013,606,761	9.6729	3.382	3.375	3.382	3.333	3.406	300,244,266	3.3759	-0.41%
2007-07-23	0	9.730	9.680	9.700	9.580	9.750	65,882,109	636,566,166	9.6622	3.396	3.378	3.385	3.344	3.403	188,767,950	3.3722	0.41%
2007-07-20	0	9.690	9.680	9.700	9.560	9.700	84,060,588	808,680,702	9.6202	3.382	3.378	3.385	3.337	3.385	240,853,627	3.3576	2.22%
2007-07-19	0	9.480	9.460	9.490	9.320	9.520	91,398,306	860,543,363	9.4153	3.309	3.302	3.312	3.253	3.323	261,877,938	3.2860	-0.42%
2007-07-18	0	9.520	9.470	9.480	9.360	9.630	131,129,870	1,244,955,693	9.4941	3.323	3.305	3.309	3.267	3.361	375,718,342	3.3135	-1.55%
2007-07-17	0	9.670	9.660	9.670	9.380	9.830	149,815,312	1,444,440,441	9.6415	3.375	3.371	3.375	3.274	3.431	429,256,589	3.3650	2.98%
2007-07-16	0	9.390	9.380	9.390	9.280	9.430	54,186,000	507,290,053	9.3620	3.277	3.274	3.277	3.239	3.291	155,255,809	3.2674	0.43%
2007-07-13	0	9.350	9.340	9.350	9.280	9.450	110,912,393	1,036,102,438	9.3416	3.263	3.260	3.263	3.239	3.298	317,790,450	3.2603	1.52%
2007-07-12	0	9.210	9.200	9.210	9.180	9.400	121,180,249	1,127,263,857	9.3024	3.214	3.211	3.214	3.204	3.281	347,210,306	3.2466	-0.86%
2007-07-11	0	9.290	9.290	9.300	9.240	9.430	106,691,543	998,800,467	9.3616	3.242	3.242	3.246	3.225	3.291	305,696,709	3.2673	-2.11%
2007-07-10	0	9.490	9.500	9.510	9.280	9.510	128,275,708	1,202,640,948	9.3754	3.312	3.316	3.319	3.239	3.319	367,540,488	3.2721	1.50%
2007-07-09	0	9.350	9.340	9.350	9.230	9.390	151,570,359	1,410,799,427	9.3079	3.263	3.260	3.263	3.221	3.277	434,285,217	3.2486	1.08%
2007-07-06	0	9.250	9.250	9.260	8.990	9.270	96,045,600	875,188,569	9.1122	3.228	3.228	3.232	3.138	3.235	275,193,544	3.1803	1.20%
2007-07-05	0	9.140	9.140	9.160	9.100	9.340	132,923,652	1,226,091,040	9.2240	3.190	3.190	3.197	3.176	3.260	380,857,955	3.2193	-1.08%
2007-07-04	0	9.240	9.240	9.250	9.200	9.380	92,072,668	854,413,983	9.2798	3.225	3.225	3.228	3.211	3.274	263,810,146	3.2387	0.00%
2007-07-03	0	9.240	9.250	9.260	8.880	9.260	122,292,599	1,117,472,862	9.1377	3.225	3.228	3.232	3.099	3.232	350,397,454	3.1892	4.29%
2007-06-29	0	8.860	8.850	8.860	8.850	9.050	136,525,907	1,221,822,636	8.9494	3.092	3.089	3.092	3.089	3.159	391,179,275	3.1234	0.57%
2007-06-28	0	8.810	8.810	8.820	8.590	8.950	156,872,647	1,377,213,317	8.7792	3.075	3.075	3.078	2.998	3.124	449,477,536	3.0640	4.14%
2007-06-27	0	8.460	8.460	8.470	8.380	8.580	147,170,371	1,244,871,292	8.4587	2.953	2.953	2.956	2.925	2.995	421,678,202	2.9522	-1.63%
2007-06-26	0	8.600	8.590	8.600	8.570	8.900	197,926,199	1,724,297,135	8.7118	3.001	2.998	3.001	2.991	3.106	567,105,751	3.0405	-3.59%
2007-06-25	0	8.920	8.920	8.930	8.870	9.140	120,864,067	1,092,770,971	9.0413	3.113	3.113	3.117	3.096	3.190	346,304,369	3.1555	-0.45%
2007-06-22	0	8.960	8.960	8.970	8.860	9.110	181,581,691	1,626,407,872	8.9569	3.127	3.127	3.131	3.092	3.179	520,274,839	3.1261	-1.75%
2007-06-21	0	9.120	9.110	9.120	9.110	9.300	153,639,708	1,411,480,264	9.1869	3.183	3.179	3.183	3.179	3.246	440,214,395	3.2063	-0.11%
2007-06-20	0	9.130	9.120	9.140	8.900	9.480	268,234,136	2,465,937,117	9.1932	3.186	3.183	3.190	3.106	3.309	768,554,754	3.2085	2.70%
2007-06-18	0	8.890	8.880	8.890	8.490	8.920	157,393,451	1,382,268,763	8.7823	3.103	3.099	3.103	2.963	3.113	450,969,764	3.0651	5.08%
2007-06-15	0	8.460	8.450	8.460	8.330	8.480	91,104,427	767,113,849	8.4202	2.953	2.949	2.953	2.907	2.960	261,035,905	2.9387	1.93%
2007-06-14	0	8.300	8.280	8.290	8.120	8.390	134,811,449	1,115,611,572	8.2753	2.897	2.890	2.893	2.834	2.928	386,266,944	2.8882	3.62%
2007-06-13	0	8.010	8.010	8.030	7.990	8.140	86,580,577	698,777,192	8.0708	2.796	2.796	2.803	2.789	2.841	248,073,996	2.8168	-1.84%
2007-06-12	0	8.160	8.160	8.170	8.130	8.220	80,000,102	654,368,577	8.1796	2.848	2.848	2.851	2.837	2.869	229,219,366	2.8548	-0.12%
2007-06-11	0	8.170	8.150	8.160	8.090	8.250	93,322,389	762,868,496	8.1745	2.851	2.844	2.848	2.823	2.879	267,390,895	2.8530	0.37%
2007-06-08	0	8.140	8.160	8.170	8.040	8.270	175,382,286	1,432,278,092	8.1666	2.841	2.848	2.851	2.806	2.886	502,512,065	2.8502	-1.69%
2007-06-07	0	8.280	8.260	8.270	7.900	8.330	214,407,614	1,754,685,776	8.1839	2.890	2.883	2.886	2.757	2.907	614,328,935	2.8563	2.60%
2007-06-06	0	8.070	8.040	8.050	8.000	8.400	249,150,193	2,047,005,011	8.2159	2.817	2.806	2.810	2.792	2.932	713,874,707	2.8675	0.25%
2007-06-05	0	8.050	8.070	8.080	7.800	8.120	341,694,607	2,712,924,186	7.9396	2.810	2.817	2.820	2.722	2.834	979,036,518	2.7710	4.41%
2007-06-04	0	7.710	7.700	7.710	7.540	7.790	192,808,132	1,485,136,639	7.7027	2.691	2.687	2.691	2.632	2.719	552,441,269	2.6883	3.07%
2007-06-01	0	7.480	7.470	7.480	7.340	7.680	187,992,197	1,417,359,237	7.5395	2.611	2.607	2.611	2.562	2.680	538,642,467	2.6314	1.22%
2007-05-31	0	7.390	7.390	7.420	7.160	7.490	203,659,730	1,496,190,114	7.3465	2.579	2.579	2.590	2.499	2.614	583,533,684	2.5640	3.94%
2007-05-30	0	7.110	7.120	7.130	7.040	7.240	147,498,169	1,050,064,483	7.1192	2.481	2.485	2.488	2.457	2.527	422,617,422	2.4847	-2.87%
2007-05-29	0	7.320	7.320	7.330	7.200	7.410	46,439,036	338,877,401	7.2973	2.555	2.555	2.558	2.513	2.586	133,058,910	2.5468	-0.68%
2007-05-28	0	7.370	7.360	7.370	7.310	7.420	89,693,700	661,287,266	7.3727	2.572	2.569	2.572	2.551	2.590	256,993,836	2.5732	1.52%
2007-05-25	0	7.260	7.270	7.280	7.210	7.300	153,386,422	1,114,141,996	7.2636	2.534	2.537	2.541	2.516	2.548	439,488,670	2.5351	-2.29%
2007-05-23	0	7.430	7.430	7.450	7.420	7.520	120,901,312	903,023,662	7.4691	2.593	2.593	2.600	2.590	2.625	346,411,085	2.6068	-1.33%
2007-05-22	0	7.530	7.520	7.530	7.360	7.570	259,404,911	1,936,576,540	7.4655	2.628	2.625	2.628	2.569	2.642	743,256,919	2.6055	3.01%
2007-05-21	0	7.310	7.320	7.330	7.130	7.450	231,142,181	1,692,720,108	7.3233	2.551	2.555	2.558	2.488	2.600	662,277,459	2.5559	2.24%
2007-05-18	0	7.150	7.130	7.150	7.030	7.200	161,545,401	1,147,538,842	7.1035	2.495	2.488	2.495	2.454	2.513	462,866,091	2.4792	1.71%
2007-05-17	0	7.030	7.020	7.030	7.000	7.070	58,361,981	410,679,678	7.0368	2.454	2.450	2.454	2.443	2.468	167,220,991	2.4559	0.29%
2007-05-16	0	7.010	7.000	7.010	6.930	7.020	87,337,532	611,177,344	6.9979	2.447	2.443	2.447	2.419	2.450	250,242,853	2.4423	1.15%
2007-05-15	0	7.070	7.070	7.090	7.020	7.170	170,212,624	1,207,753,360	7.0956	2.419	2.419	2.425	2.402	2.453	497,552,271	2.4274	0.00%
2007-05-14	0	7.070	7.070	7.090	6.970	7.130	214,413,223	1,511,644,606	7.0501	2.419	2.419	2.425	2.384	2.439	626,756,016	2.4119	2.91%
2007-05-11	0	6.870	6.860	6.870	6.800	6.940	74,889,834	513,719,907	6.8597	2.350	2.347	2.350	2.326	2.374	218,912,124	2.3467	-0.58%
2007-05-10	0	6.910	6.900	6.910	6.880	6.940	66,976,361	462,780,537	6.9096	2.364	2.360	2.364	2.354	2.374	195,780,076	2.3638	-0.29%
2007-05-09	0	6.930	6.920	6.930	6.910	6.980	73,140,748	507,498,597	6.9387	2.371	2.367	2.371	2.364	2.388	213,799,332	2.3737	-0.57%
2007-05-08	0	6.970	6.970	6.980	6.900	7.000	81,034,969	563,228,152	6.9504	2.384	2.384	2.388	2.360	2.395	236,875,103	2.3777	-0.29%
2007-05-07	0	6.990	6.980	6.990	6.970	7.050	104,111,564	729,212,501	7.0041	2.391	2.388	2.391	2.384	2.412	304,330,806	2.3961	0.00%
2007-05-04	0	6.990	6.980	6.990	6.890	7.030	232,110,131	1,616,135,186	6.9628	2.391	2.388	2.391	2.357	2.405	678,486,238	2.3820	1.75%
2007-05-03	0	6.870	6.860	6.870	6.860	6.890	66,374,771	455,892,423	6.8685	2.350	2.347	2.350	2.347	2.357	194,021,555	2.3497	0.88%
2007-05-02	0	6.810	6.810	6.820	6.800	6.880	48,865,050	333,744,284	6.8299	2.330	2.330	2.333	2.326	2.354	142,838,504	2.3365	0.15%
2007-04-30	0	6.800	6.800	6.810	6.720	6.860	108,690,397	739,039,121	6.7995	2.326	2.326	2.330	2.299	2.347	317,715,294	2.3261	0.59%
2007-04-27	0	6.760	6.750	6.760	6.740	6.810	64,351,295	435,202,047	6.7629	2.313	2.309	2.313	2.306	2.330	188,106,688	2.3136	-0.73%
2007-04-26	0	6.810	6.800	6.810	6.780	6.850	55,062,630	375,082,376	6.8119	2.330	2.326	2.330	2.319	2.343	160,954,787	2.3304	0.74%
2007-04-25	0	6.760	6.770	6.790	6.700	6.840	59,359,906	402,174,534	6.7752	2.313	2.316	2.323	2.292	2.340	173,516,249	2.3178	-0.88%
2007-04-24	0	6.820	6.790	6.820	6.770	6.850	59,393,048	404,508,405	6.8107	2.333	2.323	2.333	2.316	2.343	173,613,127	2.3299	0.29%
2007-04-23	0	6.800	6.790	6.800	6.760	6.840	87,385,632	594,572,874	6.8040	2.326	2.323	2.326	2.313	2.340	255,438,866	2.3277	0.59%
2007-04-20	0	6.760	6.760	6.770	6.750	6.800	70,700,997	478,972,167	6.7746	2.313	2.313	2.316	2.309	2.326	206,667,642	2.3176	0.75%
2007-04-19	0	6.710	6.710	6.720	6.700	6.820	115,969,841	782,114,616	6.7441	2.295	2.295	2.299	2.292	2.333	338,993,997	2.3072	-1.61%
2007-04-18	0	6.820	6.820	6.830	6.810	6.860	53,193,330	363,384,046	6.8314	2.333	2.333	2.337	2.330	2.347	155,490,595	2.3370	-0.58%
2007-04-17	0	6.860	6.850	6.860	6.810	6.910	78,601,000	538,263,564	6.8480	2.347	2.343	2.347	2.330	2.364	229,760,315	2.3427	-0.87%
2007-04-16	0	6.920	6.910	6.930	6.880	6.940	69,567,201	480,834,347	6.9118	2.367	2.364	2.371	2.354	2.374	203,353,418	2.3645	0.29%
2007-04-13	0	6.900	6.900	6.910	6.880	6.950	108,832,829	753,359,225	6.9222	2.360	2.360	2.364	2.354	2.378	318,131,640	2.3681	0.73%
2007-04-12	0	6.850	6.890	6.900	6.840	6.920	59,940,805	412,255,398	6.8777	2.343	2.357	2.360	2.340	2.367	175,214,288	2.3529	-0.15%
2007-04-11	0	6.860	6.890	6.900	6.850	6.960	92,186,370	636,987,349	6.9098	2.347	2.357	2.360	2.343	2.381	269,472,009	2.3638	-0.15%
2007-04-10	0	6.870	6.870	6.880	6.800	6.890	77,211,777	529,209,089	6.8540	2.350	2.350	2.354	2.326	2.357	225,699,446	2.3448	-0.43%
2007-04-04	0	6.900	6.880	6.890	6.830	6.910	66,303,127	455,686,414	6.8728	2.360	2.354	2.357	2.337	2.364	193,812,131	2.3512	0.29%
2007-04-03	0	6.880	6.880	6.890	6.850	6.910	64,580,895	444,359,760	6.8807	2.354	2.354	2.357	2.343	2.364	188,777,837	2.3539	0.58%
2007-04-02	0	6.840	6.840	6.850	6.780	6.950	52,726,430	361,445,291	6.8551	2.340	2.340	2.343	2.319	2.378	154,125,789	2.3451	-0.15%
2007-03-30	0	6.850	6.840	6.850	6.730	6.920	90,382,173	618,846,233	6.8470	2.343	2.340	2.343	2.302	2.367	264,198,121	2.3424	0.29%
2007-03-29	0	6.830	6.870	6.880	6.650	6.870	216,944,057	1,467,093,069	6.7625	2.337	2.350	2.354	2.275	2.350	634,153,953	2.3135	3.17%
2007-03-28	0	6.620	6.620	6.630	6.600	6.680	131,945,247	876,695,937	6.6444	2.265	2.265	2.268	2.258	2.285	385,692,058	2.2730	0.30%
2007-03-27	0	6.600	6.590	6.600	6.540	6.620	104,489,547	689,190,505	6.5958	2.258	2.254	2.258	2.237	2.265	305,435,697	2.2564	1.07%
2007-03-26	0	6.530	6.520	6.530	6.490	6.570	73,899,233	482,518,450	6.5294	2.234	2.230	2.234	2.220	2.248	216,016,476	2.2337	0.93%
2007-03-23	0	6.470	6.480	6.490	6.440	6.490	58,008,026	375,152,823	6.4673	2.213	2.217	2.220	2.203	2.220	169,564,539	2.2124	0.47%
2007-03-22	0	6.440	6.430	6.440	6.410	6.490	101,112,557	651,494,241	6.4433	2.203	2.200	2.203	2.193	2.220	295,564,343	2.2042	1.58%
2007-03-21	0	6.340	6.330	6.340	6.320	6.390	41,345,596	262,461,825	6.3480	2.169	2.165	2.169	2.162	2.186	120,858,223	2.1717	0.16%
2007-03-20	0	6.330	6.330	6.360	6.320	6.400	48,590,465	308,968,533	6.3586	2.165	2.165	2.176	2.162	2.189	142,035,859	2.1753	-0.16%
2007-03-19	0	6.340	6.340	6.350	6.250	6.350	32,628,570	206,055,379	6.3152	2.169	2.169	2.172	2.138	2.172	95,377,292	2.1604	0.79%
2007-03-16	0	6.290	6.300	6.320	6.270	6.340	44,098,267	277,817,700	6.3000	2.152	2.155	2.162	2.145	2.169	128,904,616	2.1552	-0.63%
2007-03-15	0	6.330	6.320	6.330	6.280	6.350	53,572,145	338,075,978	6.3107	2.165	2.162	2.165	2.148	2.172	156,597,917	2.1589	1.12%
2007-03-14	0	6.260	6.250	6.260	6.180	6.350	115,079,189	720,550,741	6.2613	2.142	2.138	2.142	2.114	2.172	336,390,513	2.1420	-1.57%
2007-03-13	0	6.360	6.360	6.370	6.350	6.420	52,680,481	335,752,904	6.3734	2.176	2.176	2.179	2.172	2.196	153,991,475	2.1803	-0.31%
2007-03-12	0	6.380	6.360	6.370	6.330	6.440	84,870,744	540,464,842	6.3681	2.183	2.176	2.179	2.165	2.203	248,087,542	2.1785	1.11%
2007-03-09	0	6.310	6.300	6.310	6.300	6.420	125,599,962	798,747,285	6.3595	2.159	2.155	2.159	2.155	2.196	367,144,016	2.1756	-1.71%
2007-03-08	0	6.420	6.380	6.410	6.300	6.420	88,928,534	566,227,794	6.3672	2.196	2.183	2.193	2.155	2.196	259,948,957	2.1782	1.90%
2007-03-07	0	6.300	6.330	6.340	6.280	6.460	154,248,187	980,098,598	6.3540	2.155	2.165	2.169	2.148	2.210	450,886,274	2.1737	0.16%
2007-03-06	0	6.290	6.300	6.310	6.180	6.330	111,141,374	694,566,585	6.2494	2.152	2.155	2.159	2.114	2.165	324,879,799	2.1379	2.11%
2007-03-05	0	6.160	6.160	6.170	6.140	6.300	119,143,436	743,081,060	6.2369	2.107	2.107	2.111	2.100	2.155	348,270,803	2.1336	-2.69%
2007-03-02	0	6.330	6.330	6.350	6.200	6.400	157,767,873	998,804,659	6.3308	2.165	2.165	2.172	2.121	2.189	461,174,745	2.1658	1.93%
2007-03-01	0	6.210	6.210	6.230	6.200	6.280	92,104,938	573,684,555	6.2286	2.124	2.124	2.131	2.121	2.148	269,233,973	2.1308	-1.43%
2007-02-28	0	6.300	6.310	6.320	6.190	6.340	180,757,193	1,131,194,111	6.2581	2.155	2.159	2.162	2.118	2.169	528,375,333	2.1409	-1.72%
2007-02-27	0	6.410	6.400	6.410	6.370	6.510	93,309,824	598,741,470	6.4167	2.193	2.189	2.193	2.179	2.227	272,756,002	2.1952	-0.62%
2007-02-26	0	6.450	6.440	6.450	6.420	6.560	83,289,180	538,166,129	6.4614	2.207	2.203	2.207	2.196	2.244	243,464,437	2.2105	-0.62%
2007-02-23	0	6.490	6.480	6.490	6.450	6.580	63,984,457	415,151,610	6.4883	2.220	2.217	2.220	2.207	2.251	187,034,376	2.2197	-0.15%
2007-02-22	0	6.500	6.500	6.510	6.500	6.560	51,925,160	338,486,636	6.5187	2.224	2.224	2.227	2.224	2.244	151,783,579	2.2301	0.00%
2007-02-21	0	6.500	6.490	6.500	6.480	6.560	72,302,586	470,609,514	6.5089	2.224	2.220	2.224	2.217	2.244	211,349,282	2.2267	-0.46%
2007-02-16	0	6.530	6.510	6.520	6.460	6.550	73,275,127	477,553,871	6.5173	2.234	2.227	2.230	2.210	2.241	214,192,138	2.2296	0.15%
2007-02-15	0	6.520	6.510	6.520	6.480	6.600	90,987,237	593,584,146	6.5238	2.230	2.227	2.230	2.217	2.258	265,966,797	2.2318	0.31%
2007-02-14	0	6.500	6.500	6.510	6.450	6.560	98,237,453	638,036,338	6.4948	2.224	2.224	2.227	2.207	2.244	287,160,063	2.2219	0.93%
2007-02-13	0	6.440	6.420	6.440	6.400	6.520	111,186,181	717,155,310	6.4500	2.203	2.196	2.203	2.189	2.230	325,010,775	2.2066	-0.92%
2007-02-12	0	6.500	6.490	6.500	6.470	6.540	132,818,088	864,396,602	6.5081	2.224	2.220	2.224	2.213	2.237	388,243,479	2.2264	-0.31%
2007-02-09	0	6.520	6.510	6.520	6.500	6.630	113,881,167	745,328,812	6.5448	2.230	2.227	2.230	2.224	2.268	332,888,548	2.2390	-0.76%
2007-02-08	0	6.570	6.570	6.580	6.500	6.640	128,968,992	845,978,100	6.5595	2.248	2.248	2.251	2.224	2.272	376,992,102	2.2440	-0.61%
2007-02-07	0	6.610	6.600	6.610	6.590	6.660	77,909,356	516,910,368	6.6348	2.261	2.258	2.261	2.254	2.278	227,738,555	2.2698	0.30%
2007-02-06	0	6.590	6.590	6.600	6.570	6.650	107,706,202	711,779,672	6.6085	2.254	2.254	2.258	2.248	2.275	314,838,372	2.2608	-0.60%
2007-02-05	0	6.630	6.620	6.630	6.590	6.710	76,993,434	510,592,439	6.6316	2.268	2.265	2.268	2.254	2.295	225,061,203	2.2687	0.45%
2007-02-02	0	6.600	6.590	6.600	6.580	6.660	91,959,724	607,281,363	6.6038	2.258	2.254	2.258	2.251	2.278	268,809,495	2.2592	-0.90%
2007-02-01	0	6.660	6.650	6.670	6.580	6.690	100,897,622	670,484,581	6.6452	2.278	2.275	2.282	2.251	2.289	294,936,062	2.2733	0.30%
2007-01-31	0	6.640	6.640	6.660	6.560	6.780	123,927,600	824,556,264	6.6535	2.272	2.272	2.278	2.244	2.319	362,255,498	2.2762	-0.90%
2007-01-30	0	6.700	6.700	6.710	6.630	6.740	49,136,734	328,747,668	6.6905	2.292	2.292	2.295	2.268	2.306	143,632,670	2.2888	-0.15%
2007-01-29	0	6.710	6.690	6.700	6.660	6.760	48,999,367	328,580,915	6.7058	2.295	2.289	2.292	2.278	2.313	143,231,129	2.2941	0.45%
2007-01-26	0	6.680	6.660	6.670	6.620	6.740	80,238,286	536,488,506	6.6862	2.285	2.278	2.282	2.265	2.306	234,546,302	2.2873	-0.89%
2007-01-25	0	6.740	6.740	6.750	6.720	6.830	55,528,500	375,309,318	6.7589	2.306	2.306	2.309	2.299	2.337	162,316,582	2.3122	0.00%
2007-01-24	0	6.740	6.720	6.730	6.710	6.800	117,950,045	797,083,832	6.7578	2.306	2.299	2.302	2.295	2.326	344,782,375	2.3118	1.35%
2007-01-23	0	6.650	6.650	6.670	6.610	6.700	91,745,802	621,554,623	6.7747	2.275	2.275	2.282	2.261	2.292	268,184,175	2.3176	-0.75%
2007-01-22	0	6.700	6.700	6.730	6.670	6.780	141,049,208	948,289,499	6.7231	2.292	2.292	2.302	2.282	2.319	412,304,047	2.3000	0.00%
2007-01-19	0	6.700	6.690	6.700	6.580	6.710	134,269,351	894,888,671	6.6649	2.292	2.289	2.292	2.251	2.295	392,485,698	2.2801	0.45%
2007-01-18	0	6.670	6.670	6.680	6.620	6.740	113,397,016	757,326,042	6.6785	2.282	2.282	2.285	2.265	2.306	331,473,316	2.2847	0.15%
2007-01-17	0	6.660	6.650	6.670	6.590	6.770	127,595,672	851,514,482	6.6735	2.278	2.275	2.282	2.254	2.316	372,977,720	2.2830	-1.48%
2007-01-16	0	6.760	6.760	6.770	6.690	6.880	137,510,372	928,715,272	6.7538	2.313	2.313	2.316	2.289	2.354	401,959,598	2.3105	-1.74%
2007-01-15	0	6.880	6.850	6.860	6.780	6.900	160,195,614	1,093,629,045	6.8268	2.354	2.343	2.347	2.319	2.360	468,271,329	2.3355	2.38%
2007-01-12	0	6.720	6.670	6.690	6.640	6.770	126,650,423	850,581,022	6.7160	2.299	2.282	2.289	2.272	2.316	370,214,642	2.2975	1.20%
2007-01-11	0	6.640	6.640	6.650	6.620	6.760	93,098,962	622,006,255	6.6811	2.272	2.272	2.275	2.265	2.313	272,139,627	2.2856	-1.63%
2007-01-10	0	6.750	6.750	6.760	6.660	6.780	109,883,128	739,162,349	6.7268	2.309	2.309	2.313	2.278	2.319	321,201,792	2.3012	-1.60%
2007-01-09	0	6.860	6.860	6.870	6.820	6.950	89,531,402	615,502,860	6.8747	2.347	2.347	2.350	2.333	2.378	261,711,214	2.3518	-0.15%
2007-01-08	0	6.870	6.880	6.890	6.830	6.940	138,751,620	955,534,409	6.8867	2.350	2.354	2.357	2.337	2.374	405,587,917	2.3559	-2.55%
2007-01-05	0	7.050	7.030	7.040	6.850	7.070	206,296,019	1,440,480,208	6.9826	2.412	2.405	2.408	2.343	2.419	603,028,438	2.3887	-2.08%
2007-01-04	0	7.200	7.210	7.220	7.160	7.350	169,234,371	1,230,156,123	7.2689	2.463	2.467	2.470	2.449	2.514	494,692,718	2.4867	-3.74%
2007-01-03	0	7.480	7.470	7.480	7.420	7.560	107,058,444	801,353,321	7.4852	2.559	2.555	2.559	2.538	2.586	312,944,896	2.5607	0.40%
2007-01-02	0	7.450	7.470	7.480	7.390	7.590	78,418,483	587,044,570	7.4860	2.549	2.555	2.559	2.528	2.597	229,226,795	2.5610	0.81%
2006-12-29	0	7.390	7.380	7.400	7.190	7.570	203,841,097	1,506,309,905	7.3896	2.528	2.525	2.532	2.460	2.590	595,852,401	2.5280	3.21%
2006-12-28	0	7.160	7.140	7.150	7.010	7.220	140,909,264	1,002,031,652	7.1112	2.449	2.443	2.446	2.398	2.470	411,894,974	2.4327	1.56%
2006-12-27	0	7.050	7.040	7.050	6.910	7.100	78,318,179	547,056,483	6.9851	2.412	2.408	2.412	2.364	2.429	228,933,594	2.3896	2.03%
2006-12-22	0	6.910	6.870	6.910	6.820	6.920	53,513,117	366,867,016	6.8556	2.364	2.350	2.364	2.333	2.367	156,425,371	2.3453	-0.14%
2006-12-21	0	6.920	6.910	6.920	6.850	7.000	48,774,224	335,910,194	6.8870	2.367	2.364	2.367	2.343	2.395	142,573,009	2.3561	-0.29%
2006-12-20	0	6.940	6.910	6.940	6.880	6.980	85,097,247	590,567,638	6.9399	2.374	2.364	2.374	2.354	2.388	248,749,637	2.3741	1.31%
2006-12-19	0	6.850	6.850	6.860	6.770	6.870	84,307,778	575,313,467	6.8240	2.343	2.343	2.347	2.316	2.350	246,441,923	2.3345	-1.44%
2006-12-18	0	6.950	6.940	6.950	6.910	7.010	90,747,200	630,629,489	6.9493	2.378	2.374	2.378	2.364	2.398	265,265,140	2.3774	-0.43%
2006-12-15	0	6.980	6.980	7.000	6.890	7.000	104,227,900	722,824,113	6.9350	2.388	2.388	2.395	2.357	2.395	304,670,871	2.3725	1.90%
2006-12-14	0	6.850	6.860	6.870	6.830	6.950	77,517,688	533,206,281	6.8785	2.343	2.347	2.350	2.337	2.378	226,593,662	2.3531	-0.15%
2006-12-13	0	6.860	6.850	6.860	6.750	6.900	90,069,031	614,524,969	6.8228	2.347	2.343	2.347	2.309	2.360	263,282,769	2.3341	-0.72%
2006-12-12	0	6.910	6.930	6.940	6.890	7.020	87,807,558	610,051,587	6.9476	2.364	2.371	2.374	2.357	2.402	256,672,207	2.3768	-1.00%
2006-12-11	0	6.980	6.970	6.980	6.860	7.040	107,287,865	747,581,324	6.9680	2.388	2.384	2.388	2.347	2.408	313,615,522	2.3838	1.60%
2006-12-08	0	6.870	6.870	6.880	6.820	6.920	62,019,944	426,190,735	6.8718	2.350	2.350	2.354	2.333	2.367	181,291,865	2.3509	-0.72%
2006-12-07	0	6.920	6.900	6.910	6.880	6.950	83,630,180	578,631,808	6.9189	2.367	2.360	2.364	2.354	2.378	244,461,222	2.3670	0.29%
2006-12-06	0	6.900	6.890	6.910	6.820	6.940	106,115,139	730,771,224	6.8866	2.360	2.357	2.364	2.333	2.374	310,187,501	2.3559	0.73%
2006-12-05	0	6.850	6.870	6.880	6.770	6.870	97,191,702	662,066,544	6.8120	2.343	2.350	2.354	2.316	2.350	284,103,205	2.3304	1.18%
2006-12-04	0	6.770	6.770	6.780	6.760	6.810	106,439,000	722,437,775	6.7873	2.316	2.316	2.319	2.313	2.330	311,134,186	2.3219	0.15%
2006-12-01	0	6.760	6.770	6.790	6.740	6.920	115,958,921	791,742,548	6.8278	2.313	2.316	2.323	2.306	2.367	338,962,077	2.3358	-1.46%
2006-11-30	0	6.860	6.870	6.880	6.830	6.980	137,034,780	944,599,853	6.8931	2.347	2.350	2.354	2.337	2.388	400,569,384	2.3581	0.59%
2006-11-29	0	6.820	6.810	6.820	6.650	6.840	94,583,904	638,926,864	6.7551	2.333	2.330	2.333	2.275	2.340	276,480,294	2.3109	1.79%
2006-11-28	0	6.700	6.700	6.710	6.680	6.850	103,388,999	699,627,965	6.7669	2.292	2.292	2.295	2.285	2.343	302,218,661	2.3150	-2.05%
2006-11-27	0	6.840	6.840	6.850	6.800	6.930	82,877,949	566,855,620	6.8396	2.340	2.340	2.343	2.326	2.371	242,262,359	2.3398	-0.73%
2006-11-24	0	6.890	6.870	6.880	6.820	6.900	63,886,689	438,505,853	6.8638	2.357	2.350	2.354	2.333	2.360	186,748,588	2.3481	0.44%
2006-11-23	0	6.860	6.850	6.880	6.790	7.020	171,020,034	1,175,009,934	6.8706	2.347	2.343	2.354	2.323	2.402	499,912,429	2.3504	1.33%
2006-11-22	0	6.770	6.770	6.780	6.650	6.820	119,090,749	805,053,215	6.7600	2.316	2.316	2.319	2.275	2.333	348,116,792	2.3126	2.42%
2006-11-21	0	6.610	6.620	6.630	6.590	6.630	51,761,286	341,925,866	6.6058	2.261	2.265	2.268	2.254	2.268	151,304,555	2.2599	-0.30%
2006-11-20	0	6.630	6.630	6.640	6.550	6.660	75,123,019	496,444,534	6.6084	2.268	2.268	2.272	2.241	2.278	219,593,752	2.2607	-0.60%
2006-11-17	0	6.670	6.660	6.680	6.580	6.670	103,666,884	686,046,410	6.6178	2.282	2.278	2.285	2.251	2.282	303,030,953	2.2639	-1.04%
2006-11-16	0	6.740	6.730	6.740	6.710	6.770	62,132,156	417,739,195	6.7234	2.306	2.302	2.306	2.295	2.316	181,619,874	2.3001	0.45%
2006-11-15	0	6.710	6.710	6.720	6.670	6.780	89,605,636	603,646,309	6.7367	2.295	2.295	2.299	2.282	2.319	261,928,209	2.3046	-0.59%
2006-11-14	0	6.750	6.750	6.760	6.690	6.820	93,972,300	634,901,770	6.7563	2.309	2.309	2.313	2.289	2.333	274,692,500	2.3113	-0.59%
2006-11-13	0	6.790	6.780	6.790	6.760	6.830	92,038,485	626,298,267	6.8047	2.323	2.319	2.323	2.313	2.337	269,039,723	2.3279	-0.88%
2006-11-10	0	6.850	6.840	6.850	6.750	6.900	294,244,165	2,012,357,176	6.8391	2.343	2.340	2.343	2.309	2.360	860,111,601	2.3396	3.01%
2006-11-09	0	6.650	6.640	6.650	6.530	6.660	148,495,215	981,900,691	6.6123	2.275	2.272	2.275	2.234	2.278	434,069,634	2.2621	2.62%
2006-11-08	0	6.480	6.490	6.500	6.450	6.500	80,026,025	518,567,469	6.4800	2.217	2.220	2.224	2.207	2.224	233,925,837	2.2168	-0.46%
2006-11-07	0	6.510	6.510	6.520	6.480	6.560	108,613,978	707,542,972	6.5143	2.227	2.227	2.230	2.217	2.244	317,491,912	2.2285	-0.15%
2006-11-06	0	6.520	6.510	6.520	6.480	6.530	50,964,375	331,746,477	6.5094	2.230	2.227	2.230	2.217	2.234	148,975,087	2.2269	-0.15%
2006-11-03	0	6.530	6.520	6.530	6.490	6.530	59,450,500	386,809,023	6.5064	2.234	2.230	2.234	2.220	2.234	173,781,066	2.2258	-0.15%
2006-11-02	0	6.540	6.550	6.560	6.510	6.610	79,560,991	521,135,421	6.5501	2.237	2.241	2.244	2.227	2.261	232,566,486	2.2408	-0.15%
2006-11-01	0	6.550	6.530	6.540	6.490	6.570	62,038,516	405,024,538	6.5286	2.241	2.234	2.237	2.220	2.248	181,346,153	2.2334	0.15%
2006-10-31	0	6.540	6.530	6.540	6.450	6.550	45,398,897	296,320,323	6.5270	2.237	2.234	2.237	2.207	2.241	132,706,516	2.2329	-0.15%
2006-10-27	0	6.550	6.530	6.540	6.480	6.610	80,399,791	527,865,023	6.5655	2.241	2.234	2.237	2.217	2.261	235,018,400	2.2461	-0.30%
2006-10-26	0	6.570	6.560	6.570	6.560	6.660	168,039,087	1,108,606,539	6.5973	2.248	2.244	2.248	2.244	2.278	491,198,757	2.2569	1.70%
2006-10-25	0	6.460	6.450	6.460	6.410	6.470	51,546,488	332,206,889	6.4448	2.210	2.207	2.210	2.193	2.213	150,676,675	2.2048	0.00%
2006-10-24	0	6.460	6.440	6.460	6.430	6.470	45,454,606	293,291,545	6.4524	2.210	2.203	2.210	2.200	2.213	132,869,360	2.2074	-0.15%
2006-10-23	0	6.470	6.470	6.480	6.430	6.510	68,962,677	445,622,752	6.4618	2.213	2.213	2.217	2.200	2.227	201,586,320	2.2106	-0.15%
2006-10-20	0	6.480	6.500	6.520	6.450	6.580	151,872,000	992,063,930	6.5322	2.217	2.224	2.230	2.207	2.251	443,940,389	2.2347	-0.61%
2006-10-19	0	6.520	6.520	6.530	6.450	6.550	45,114,284	292,992,635	6.4945	2.230	2.230	2.234	2.207	2.241	131,874,557	2.2218	-0.46%
2006-10-18	0	6.550	6.540	6.550	6.430	6.570	59,779,379	389,901,297	6.5223	2.241	2.237	2.241	2.200	2.248	174,742,420	2.2313	0.46%
2006-10-17	0	6.520	6.520	6.530	6.430	6.570	80,842,801	526,236,249	6.5094	2.230	2.230	2.234	2.200	2.248	236,313,373	2.2269	0.62%
2006-10-16	0	6.480	6.460	6.470	6.410	6.490	61,296,624	395,495,058	6.4522	2.217	2.210	2.213	2.193	2.220	179,177,512	2.2073	1.25%
2006-10-13	0	6.400	6.390	6.400	6.330	6.460	145,453,041	928,796,439	6.3855	2.189	2.186	2.189	2.165	2.210	425,176,989	2.1845	1.75%
2006-10-12	0	6.290	6.290	6.300	6.230	6.310	100,495,557	629,538,560	6.2643	2.152	2.152	2.155	2.131	2.159	293,760,777	2.1430	-0.47%
2006-10-11	0	6.320	6.300	6.310	6.270	6.330	55,676,226	350,477,341	6.2949	2.162	2.155	2.159	2.145	2.165	162,748,403	2.1535	0.80%
2006-10-10	0	6.270	6.250	6.260	6.250	6.320	63,823,580	400,549,015	6.2759	2.145	2.138	2.142	2.138	2.162	186,564,113	2.1470	0.32%
2006-10-09	0	6.250	6.250	6.260	6.200	6.310	55,979,626	349,977,180	6.2519	2.138	2.138	2.142	2.121	2.159	163,635,278	2.1388	-0.64%
2006-10-06	0	6.290	6.290	6.300	6.260	6.330	36,344,574	228,393,945	6.2841	2.152	2.152	2.155	2.142	2.165	106,239,625	2.1498	0.00%
2006-10-05	0	6.290	6.270	6.280	6.230	6.340	78,492,167	492,163,764	6.2702	2.152	2.145	2.148	2.131	2.169	229,442,183	2.1450	0.80%
2006-10-04	0	6.240	6.240	6.250	6.200	6.350	186,297,994	1,166,082,616	6.2592	2.135	2.135	2.138	2.121	2.172	544,571,771	2.1413	-3.55%
2006-10-03	0	6.470	6.450	6.460	6.440	6.520	66,996,651	434,405,448	6.4840	2.213	2.207	2.210	2.203	2.230	195,839,387	2.2182	-0.15%
2006-09-29	0	6.480	6.460	6.470	6.390	6.500	71,687,313	462,330,317	6.4493	2.217	2.210	2.213	2.186	2.224	209,550,764	2.2063	1.09%
2006-09-28	0	6.410	6.400	6.410	6.400	6.510	64,933,305	419,091,630	6.4542	2.193	2.189	2.193	2.189	2.227	189,807,974	2.2080	0.63%
2006-09-27	0	6.370	6.350	6.380	6.340	6.420	45,359,565	288,841,829	6.3678	2.179	2.172	2.183	2.169	2.196	132,591,544	2.1784	0.95%
2006-09-26	0	6.310	6.360	6.370	6.300	6.400	50,131,592	319,041,338	6.3641	2.159	2.176	2.179	2.155	2.189	146,540,761	2.1772	-1.10%
2006-09-25	0	6.380	6.370	6.380	6.370	6.420	52,700,808	337,135,907	6.3972	2.183	2.179	2.183	2.179	2.196	154,050,893	2.1885	-1.09%
2006-09-22	0	6.450	6.410	6.450	6.340	6.460	81,129,424	518,086,545	6.3859	2.207	2.193	2.207	2.169	2.210	237,151,207	2.1846	1.10%
2006-09-21	0	6.380	6.380	6.390	6.350	6.450	111,705,853	714,481,665	6.3961	2.183	2.183	2.186	2.172	2.207	326,529,840	2.1881	-1.69%
2006-09-20	0	6.490	6.490	6.500	6.390	6.510	70,230,642	453,035,434	6.4507	2.220	2.220	2.224	2.186	2.227	205,292,737	2.2068	0.00%
2006-09-19	0	6.490	6.470	6.480	6.440	6.520	63,493,362	412,070,898	6.4900	2.220	2.213	2.217	2.203	2.230	185,598,845	2.2202	0.93%
2006-09-18	0	6.430	6.420	6.430	6.400	6.470	56,189,400	361,690,659	6.4370	2.200	2.196	2.200	2.189	2.213	164,248,473	2.2021	0.94%
2006-09-15	0	6.370	6.360	6.370	6.290	6.390	65,595,259	416,265,854	6.3460	2.179	2.176	2.179	2.152	2.186	191,742,947	2.1710	0.16%
2006-09-14	0	6.360	6.350	6.360	6.300	6.390	63,093,635	400,455,494	6.3470	2.176	2.172	2.176	2.155	2.186	184,430,394	2.1713	1.27%
2006-09-13	0	6.280	6.270	6.280	6.230	6.310	58,677,162	368,147,886	6.2741	2.148	2.145	2.148	2.131	2.159	171,520,505	2.1464	0.48%
2006-09-12	0	6.370	6.370	6.380	6.280	6.370	90,284,334	571,100,213	6.3256	2.138	2.138	2.141	2.108	2.138	268,979,239	2.1232	0.47%
2006-09-11	0	6.340	6.330	6.340	6.280	6.440	125,918,044	800,250,476	6.3553	2.128	2.125	2.128	2.108	2.162	375,140,826	2.1332	-2.46%
2006-09-08	0	6.500	6.500	6.510	6.400	6.510	82,044,000	531,570,335	6.4791	2.182	2.182	2.185	2.148	2.185	244,429,257	2.1747	0.93%
2006-09-07	0	6.440	6.430	6.450	6.380	6.530	165,188,722	1,068,932,554	6.4710	2.162	2.158	2.165	2.141	2.192	492,137,835	2.1720	-2.87%
2006-09-06	0	6.630	6.630	6.640	6.580	6.720	75,531,801	501,353,511	6.6376	2.225	2.225	2.229	2.209	2.256	225,027,814	2.2280	-1.49%
2006-09-05	0	6.730	6.720	6.730	6.650	6.770	51,929,943	349,735,744	6.7348	2.259	2.256	2.259	2.232	2.272	154,712,074	2.2606	-0.59%
2006-09-04	0	6.770	6.770	6.780	6.730	6.800	66,164,991	447,568,960	6.7644	2.272	2.272	2.276	2.259	2.282	197,121,783	2.2705	0.00%
2006-09-01	0	6.770	6.770	6.780	6.700	6.790	69,886,474	471,085,007	6.7407	2.272	2.272	2.276	2.249	2.279	208,208,996	2.2626	-0.44%
2006-08-31	0	6.800	6.790	6.800	6.730	6.830	76,488,367	518,696,454	6.7814	2.282	2.279	2.282	2.259	2.293	227,877,659	2.2762	0.44%
2006-08-30	0	6.770	6.760	6.770	6.700	6.770	87,993,668	592,634,442	6.7350	2.272	2.269	2.272	2.249	2.272	262,154,781	2.2606	0.74%
2006-08-29	0	6.720	6.720	6.730	6.710	6.780	54,974,497	370,590,440	6.7411	2.256	2.256	2.259	2.252	2.276	163,782,549	2.2627	-0.59%
2006-08-28	0	6.760	6.760	6.770	6.710	6.790	52,476,300	342,652,246	6.5297	2.269	2.269	2.272	2.252	2.279	156,339,806	2.1917	-0.29%
2006-08-25	0	6.780	6.770	6.780	6.720	6.800	49,884,317	337,435,814	6.7644	2.276	2.272	2.276	2.256	2.282	148,617,651	2.2705	0.59%
2006-08-24	0	6.740	6.740	6.750	6.710	6.780	58,907,991	397,111,246	6.7412	2.262	2.262	2.266	2.252	2.276	175,501,395	2.2627	-1.32%
2006-08-23	0	6.830	6.830	6.850	6.750	6.860	31,606,374	215,171,332	6.8078	2.293	2.293	2.299	2.266	2.303	94,163,162	2.2851	-0.15%
2006-08-22	0	6.840	6.840	6.850	6.760	6.870	70,887,154	483,044,640	6.8143	2.296	2.296	2.299	2.269	2.306	211,190,268	2.2872	2.70%
2006-08-21	0	6.660	6.660	6.670	6.640	6.950	84,206,515	567,689,300	6.7416	2.235	2.235	2.239	2.229	2.333	250,871,921	2.2629	-1.91%
2006-08-18	0	6.790	6.790	6.800	6.690	6.870	92,984,409	632,205,065	6.7990	2.279	2.279	2.282	2.246	2.306	277,023,426	2.2821	-2.02%
2006-08-17	0	6.930	6.920	6.930	6.880	7.160	103,057,500	720,731,806	6.9935	2.326	2.323	2.326	2.309	2.403	307,033,642	2.3474	-3.08%
2006-08-16	0	7.150	7.140	7.150	7.080	7.150	48,601,614	346,628,497	7.1320	2.400	2.397	2.400	2.376	2.400	144,796,163	2.3939	1.13%
2006-08-15	0	7.070	7.060	7.070	7.060	7.120	57,606,528	408,467,000	7.0906	2.373	2.370	2.373	2.370	2.390	171,624,017	2.3800	-1.12%
2006-08-14	0	7.150	7.160	7.170	7.000	7.180	64,101,844	454,677,138	7.0930	2.400	2.403	2.407	2.350	2.410	190,975,161	2.3808	2.00%
2006-08-11	0	7.010	7.000	7.010	6.950	7.020	54,497,809	380,654,265	6.9848	2.353	2.350	2.353	2.333	2.356	162,362,378	2.3445	0.14%
2006-08-10	0	7.000	6.980	7.000	6.910	7.060	120,583,683	843,874,300	6.9982	2.350	2.343	2.350	2.319	2.370	359,248,452	2.3490	1.30%
2006-08-09	0	6.910	6.910	6.920	6.770	6.920	87,115,371	596,569,831	6.8480	2.319	2.319	2.323	2.272	2.323	259,538,118	2.2986	1.62%
2006-08-08	0	6.800	6.790	6.800	6.760	6.850	85,344,855	579,920,731	6.7950	2.282	2.279	2.282	2.269	2.299	254,263,316	2.2808	0.89%
2006-08-07	0	6.740	6.730	6.740	6.650	6.760	44,525,035	298,488,672	6.7038	2.262	2.259	2.262	2.232	2.269	132,651,031	2.2502	1.35%
2006-08-04	0	6.650	6.640	6.650	6.640	6.750	58,624,400	393,348,067	6.7096	2.232	2.229	2.232	2.229	2.266	174,656,508	2.2521	-1.34%
2006-08-03	0	6.740	6.730	6.740	6.660	6.770	64,499,485	432,909,415	6.7118	2.262	2.259	2.262	2.235	2.272	192,159,831	2.2529	0.90%
2006-08-02	0	6.680	6.670	6.680	6.610	6.700	67,552,096	449,985,120	6.6613	2.242	2.239	2.242	2.219	2.249	201,254,310	2.2359	0.91%
2006-08-01	0	6.620	6.620	6.630	6.600	6.670	39,064,973	259,348,587	6.6389	2.222	2.222	2.225	2.215	2.239	116,384,164	2.2284	0.15%
2006-07-31	0	6.610	6.620	6.630	6.600	6.700	49,116,757	325,964,032	6.6365	2.219	2.222	2.225	2.215	2.249	146,330,901	2.2276	-0.15%
2006-07-28	0	6.620	6.600	6.610	6.610	6.650	71,196,780	472,053,555	6.6303	2.222	2.215	2.219	2.219	2.232	212,112,720	2.2255	0.15%
2006-07-27	0	6.610	6.600	6.610	6.520	6.620	102,828,307	676,911,521	6.5829	2.219	2.215	2.219	2.188	2.222	306,350,820	2.2096	1.69%
2006-07-26	0	6.500	6.490	6.500	6.470	6.520	54,164,549	351,717,096	6.4935	2.182	2.178	2.182	2.172	2.188	161,369,515	2.1796	-0.15%
2006-07-25	0	6.510	6.500	6.510	6.490	6.550	94,008,253	611,637,365	6.5062	2.185	2.182	2.185	2.178	2.199	280,073,709	2.1838	1.09%
2006-07-24	0	6.440	6.440	6.450	6.390	6.460	68,173,550	439,159,837	6.4418	2.162	2.162	2.165	2.145	2.168	203,105,774	2.1622	-0.92%
2006-07-21	0	6.500	6.450	6.500	6.300	6.550	203,310,595	1,314,315,800	6.4646	2.182	2.165	2.182	2.115	2.199	605,712,272	2.1699	2.36%
2006-07-20	0	6.350	6.300	6.350	6.250	6.350	71,745,863	453,904,341	6.3266	2.131	2.115	2.131	2.098	2.131	213,748,573	2.1235	1.60%
2006-07-19	0	6.250	6.200	6.250	6.200	6.300	37,694,524	235,912,705	6.2585	2.098	2.081	2.098	2.081	2.115	112,301,259	2.1007	0.00%
2006-07-18	0	6.250	6.200	6.250	6.150	6.250	79,219,600	491,849,480	6.2087	2.098	2.081	2.098	2.064	2.098	236,014,674	2.0840	-0.79%
2006-07-17	0	6.300	6.250	6.300	6.250	6.350	54,290,000	341,132,812	6.2835	2.115	2.098	2.115	2.098	2.131	161,743,264	2.1091	0.00%
2006-07-14	0	6.300	6.300	6.350	6.250	6.350	73,868,300	464,528,547	6.2886	2.115	2.115	2.131	2.098	2.131	220,071,835	2.1108	0.00%
2006-07-13	0	6.300	6.250	6.300	6.250	6.400	81,828,340	519,548,707	6.3493	2.115	2.098	2.115	2.098	2.148	243,786,753	2.1312	-1.56%
2006-07-12	0	6.400	6.350	6.400	6.350	6.400	38,860,940	247,879,330	6.3786	2.148	2.131	2.148	2.131	2.148	115,776,299	2.1410	0.00%
2006-07-11	0	6.400	6.350	6.400	6.350	6.400	44,059,785	280,151,589	6.3584	2.148	2.131	2.148	2.131	2.148	131,264,937	2.1342	0.00%
2006-07-10	0	6.400	6.350	6.400	6.250	6.400	58,347,550	369,515,155	6.3330	2.148	2.131	2.148	2.098	2.148	173,831,703	2.1257	0.79%
2006-07-07	0	6.350	6.350	6.400	6.300	6.400	57,019,430	361,822,232	6.3456	2.131	2.131	2.148	2.115	2.148	169,874,907	2.1299	0.00%
2006-07-06	0	6.350	6.300	6.350	6.250	6.350	46,649,056	293,513,464	6.2919	2.131	2.115	2.131	2.098	2.131	138,979,012	2.1119	0.79%
2006-07-05	0	6.300	6.250	6.300	6.250	6.300	88,515,256	555,266,723	6.2731	2.115	2.098	2.115	2.098	2.115	263,708,720	2.1056	0.00%
2006-07-04	0	6.300	6.250	6.300	6.250	6.350	108,757,714	683,961,993	6.2889	2.115	2.098	2.115	2.098	2.131	324,015,982	2.1109	0.80%
2006-07-03	0	6.250	6.200	6.250	6.200	6.300	102,311,604	639,051,650	6.2461	2.098	2.081	2.098	2.081	2.115	304,811,434	2.0965	0.81%
2006-06-30	0	6.200	6.150	6.200	6.150	6.250	124,681,300	771,294,715	6.1861	2.081	2.064	2.081	2.064	2.098	371,456,261	2.0764	2.48%
2006-06-29	0	6.050	6.000	6.050	6.000	6.100	125,976,121	759,238,438	6.0268	2.031	2.014	2.031	2.014	2.047	375,313,851	2.0229	1.68%
2006-06-28	0	5.950	5.850	5.900	5.800	5.950	94,797,287	556,807,171	5.8737	1.997	1.964	1.980	1.947	1.997	282,424,436	1.9715	1.71%
2006-06-27	0	5.850	5.750	5.800	5.750	5.900	75,700,785	442,026,243	5.8391	1.964	1.930	1.947	1.930	1.980	225,531,259	1.9599	0.86%
2006-06-26	0	5.800	5.750	5.800	5.750	5.900	87,055,191	506,132,884	5.8139	1.947	1.930	1.947	1.930	1.980	259,358,827	1.9515	0.00%
2006-06-23	0	5.800	5.750	5.800	5.700	5.800	43,075,700	248,495,476	5.7688	1.947	1.930	1.947	1.913	1.947	128,333,106	1.9363	0.00%
2006-06-22	0	5.800	5.750	5.800	5.750	5.900	66,141,846	383,802,921	5.8027	1.947	1.930	1.947	1.930	1.980	197,052,828	1.9477	0.87%
2006-06-21	0	5.750	5.700	5.750	5.700	5.800	60,299,300	345,953,789	5.7373	1.930	1.913	1.930	1.913	1.947	179,646,447	1.9257	0.88%
2006-06-20	0	5.700	5.650	5.700	5.600	5.700	118,464,796	672,812,281	5.6794	1.913	1.896	1.913	1.880	1.913	352,935,767	1.9063	-2.56%
2006-06-19	0	5.850	5.800	5.850	5.800	5.900	72,761,942	424,011,963	5.8274	1.964	1.947	1.964	1.947	1.980	216,775,723	1.9560	-0.85%
2006-06-16	0	5.900	5.850	5.900	5.800	5.950	251,754,809	1,480,189,060	5.8795	1.980	1.964	1.980	1.947	1.997	750,039,501	1.9735	6.31%
2006-06-15	0	5.550	5.550	5.600	5.450	5.700	220,699,758	1,226,412,892	5.5569	1.863	1.863	1.880	1.829	1.913	657,518,865	1.8652	5.71%
2006-06-14	0	5.250	5.250	5.300	5.250	5.350	116,049,572	613,110,884	5.2832	1.762	1.762	1.779	1.762	1.796	345,740,220	1.7733	-0.94%
2006-06-13	0	5.300	5.250	5.300	5.250	5.400	141,664,341	754,935,782	5.3290	1.779	1.762	1.779	1.762	1.813	422,052,918	1.7887	-3.64%
2006-06-12	0	5.500	5.500	5.550	5.450	5.600	76,220,740	422,229,170	5.5396	1.846	1.846	1.863	1.829	1.880	227,080,333	1.8594	-1.79%
2006-06-09	0	5.600	5.550	5.600	5.400	5.600	105,614,507	583,604,934	5.5258	1.880	1.863	1.880	1.813	1.880	314,651,595	1.8548	0.00%
2006-06-08	0	5.600	5.550	5.600	5.550	5.700	148,651,034	836,662,958	5.6284	1.880	1.863	1.880	1.863	1.913	442,867,995	1.8892	-3.45%
2006-06-07	0	5.800	5.750	5.800	5.700	5.850	82,662,650	477,144,022	5.7722	1.947	1.930	1.947	1.913	1.964	246,272,367	1.9375	-0.85%
2006-06-06	0	5.850	5.800	5.850	5.800	5.900	67,574,791	396,117,783	5.8619	1.964	1.947	1.964	1.947	1.980	201,321,924	1.9676	-0.85%
2006-06-05	0	5.900	5.900	5.950	5.900	6.000	86,818,360	515,124,143	5.9334	1.980	1.980	1.997	1.980	2.014	258,653,249	1.9916	0.00%
2006-06-02	0	5.900	5.850	5.900	5.700	5.900	148,442,198	859,875,370	5.7927	1.980	1.964	1.980	1.913	1.980	442,245,821	1.9443	1.72%
2006-06-01	0	5.800	5.750	5.800	5.700	5.950	143,326,561	836,015,125	5.8329	1.947	1.930	1.947	1.913	1.997	427,005,080	1.9579	-2.52%
2006-05-30	0	5.950	5.900	5.950	5.850	6.050	82,087,160	486,553,340	5.9273	1.997	1.980	1.997	1.964	2.031	244,557,841	1.9895	-1.65%
2006-05-29	0	6.050	6.000	6.050	6.000	6.050	53,317,703	320,546,517	6.0120	2.031	2.014	2.031	2.014	2.031	158,846,552	2.0180	0.83%
2006-05-26	0	6.000	5.950	6.000	5.900	6.000	91,704,900	545,750,525	5.9512	2.014	1.997	2.014	1.980	2.014	273,211,454	1.9975	2.56%
2006-05-25	0	5.850	5.850	5.900	5.750	5.900	120,296,492	700,533,738	5.8234	1.964	1.964	1.980	1.930	1.980	358,392,839	1.9547	-0.85%
2006-05-24	0	5.900	5.900	5.950	5.850	6.050	160,622,329	956,832,552	5.9570	1.980	1.980	1.997	1.964	2.031	478,533,427	1.9995	0.00%
2006-05-23	0	5.900	5.900	5.950	5.800	6.000	170,190,380	1,004,437,564	5.9018	1.980	1.980	1.997	1.947	2.014	507,039,004	1.9810	0.85%
2006-05-22	0	5.850	5.850	5.900	5.850	6.050	120,510,400	717,314,051	5.9523	1.964	1.964	1.980	1.964	2.031	359,030,124	1.9979	-4.10%
2006-05-19	0	6.100	6.050	6.100	5.950	6.100	68,550,965	414,214,386	6.0424	2.047	2.031	2.047	1.997	2.047	204,230,186	2.0282	1.67%
2006-05-18	0	6.000	6.000	6.050	5.950	6.100	140,127,200	847,751,814	6.0499	2.014	2.014	2.031	1.997	2.047	417,473,396	2.0307	-3.23%
2006-05-17	0	6.200	6.200	6.250	6.150	6.250	96,634,901	598,323,511	6.1916	2.081	2.081	2.098	2.064	2.098	287,899,140	2.0782	1.64%
2006-05-16	0	6.100	6.100	6.150	5.950	6.150	191,717,196	1,161,624,710	6.0591	2.047	2.047	2.064	1.997	2.064	571,172,684	2.0338	-1.61%
2006-05-15	0	6.200	6.150	6.200	6.150	6.300	112,814,988	703,623,414	6.2370	2.081	2.064	2.081	2.064	2.115	336,103,599	2.0935	-2.36%
2006-05-12	0	6.450	6.400	6.450	6.400	6.500	108,709,972	701,553,606	6.4534	2.131	2.115	2.131	2.115	2.148	328,974,120	2.1325	-1.53%
2006-05-11	0	6.550	6.550	6.600	6.450	6.600	119,177,358	777,232,040	6.5216	2.164	2.164	2.181	2.131	2.181	360,650,139	2.1551	1.55%
2006-05-10	0	6.450	6.400	6.450	6.400	6.500	70,666,976	455,991,118	6.4527	2.131	2.115	2.131	2.115	2.148	213,849,805	2.1323	0.00%
2006-05-09	0	6.450	6.400	6.450	6.400	6.550	113,278,047	734,044,424	6.4800	2.131	2.115	2.131	2.115	2.164	342,797,861	2.1413	-1.53%
2006-05-08	0	6.550	6.500	6.550	6.500	6.600	201,899,455	1,326,141,247	6.5683	2.164	2.148	2.164	2.148	2.181	610,980,708	2.1705	0.77%
2006-05-04	0	6.500	6.450	6.500	6.400	6.500	120,105,113	775,444,082	6.4564	2.148	2.131	2.148	2.115	2.148	363,457,677	2.1335	0.78%
2006-05-03	0	6.450	6.450	6.500	6.450	6.500	107,880,792	697,489,958	6.4654	2.131	2.131	2.148	2.131	2.148	326,464,886	2.1365	0.78%
2006-05-02	0	6.400	6.400	6.450	6.350	6.500	204,936,121	1,307,551,769	6.3803	2.115	2.115	2.131	2.098	2.148	620,170,155	2.1084	2.40%
2006-04-28	0	6.250	6.250	6.300	6.100	6.300	2,889,842,100	17,789,193,100	6.1558	2.065	2.065	2.082	2.016	2.082	8,745,133,913	2.0342	-3.85%
2006-04-27	1	-	-	-	-	-	0	0	-	2.148	-	-	-	-	0	-	0.00%
2006-04-26	0	6.500	6.450	6.500	6.400	6.550	146,388,214	949,958,809	6.4893	2.148	2.131	2.148	2.115	2.164	442,994,631	2.1444	1.56%
2006-04-25	0	6.400	6.350	6.400	6.350	6.650	145,590,954	940,040,176	6.4567	2.115	2.098	2.115	2.098	2.198	440,581,992	2.1336	-3.76%
2006-04-24	0	6.650	6.600	6.650	6.500	6.850	110,063,468	730,787,715	6.6397	2.198	2.181	2.198	2.148	2.264	333,070,020	2.1941	-0.75%
2006-04-21	0	6.700	6.650	6.700	6.650	6.800	103,124,525	693,587,389	6.7257	2.214	2.198	2.214	2.198	2.247	312,071,646	2.2225	-2.19%
2006-04-20	0	6.850	6.800	6.850	6.600	6.850	141,382,316	951,006,174	6.7265	2.264	2.247	2.264	2.181	2.264	427,845,967	2.2228	2.24%
2006-04-19	0	6.700	6.600	6.700	6.650	6.850	162,568,382	1,093,722,740	6.7278	2.214	2.181	2.214	2.198	2.264	491,958,461	2.2232	2.29%
2006-04-18	0	6.550	6.550	6.600	6.450	6.650	152,301,949	989,019,273	6.4938	2.164	2.164	2.181	2.131	2.198	460,890,558	2.1459	3.15%
2006-04-13	0	6.350	6.350	6.400	6.250	6.450	100,255,101	636,745,224	6.3513	2.098	2.098	2.115	2.065	2.131	303,388,301	2.0988	0.79%
2006-04-12	0	6.300	6.250	6.300	6.150	6.350	155,921,823	974,174,071	6.2478	2.082	2.065	2.082	2.032	2.098	471,844,888	2.0646	1.61%
2006-04-11	0	6.200	6.200	6.250	6.150	6.250	76,280,937	473,212,536	6.2035	2.049	2.049	2.065	2.032	2.065	230,838,567	2.0500	0.00%
2006-04-10	0	6.200	6.150	6.200	6.100	6.200	72,674,357	446,087,066	6.1382	2.049	2.032	2.049	2.016	2.049	219,924,467	2.0284	0.81%
2006-04-07	0	6.150	6.100	6.150	6.000	6.150	123,371,661	750,980,428	6.0871	2.032	2.016	2.032	1.983	2.032	373,342,785	2.0115	1.65%
2006-04-06	0	6.050	6.000	6.050	6.000	6.150	160,369,103	971,509,846	6.0580	1.999	1.983	1.999	1.983	2.032	485,303,083	2.0019	0.00%
2006-04-04	0	6.050	6.000	6.050	5.950	6.100	105,368,454	634,087,709	6.0178	1.999	1.983	1.999	1.966	2.016	318,862,141	1.9886	-0.82%
2006-04-03	0	6.100	6.100	6.150	6.000	6.150	65,861,366	400,460,361	6.0804	2.016	2.016	2.032	1.983	2.032	199,307,244	2.0093	1.67%
2006-03-31	0	6.000	6.000	6.050	5.950	6.100	104,585,900	630,224,986	6.0259	1.983	1.983	1.999	1.966	2.016	316,494,005	1.9913	0.00%
2006-03-30	0	6.000	6.000	6.050	5.950	6.150	108,001,363	653,592,208	6.0517	1.983	1.983	1.999	1.966	2.032	326,829,754	1.9998	1.69%
2006-03-29	0	5.900	5.900	5.950	5.900	6.000	89,654,803	533,572,382	5.9514	1.950	1.950	1.966	1.950	1.983	271,310,069	1.9667	-1.67%
2006-03-28	0	6.000	5.950	6.000	5.900	6.100	192,675,800	1,153,690,823	5.9877	1.983	1.966	1.983	1.950	2.016	583,068,422	1.9787	-2.44%
2006-03-27	0	6.150	6.150	6.200	5.950	6.250	192,050,500	1,172,062,461	6.1029	2.032	2.032	2.049	1.966	2.065	581,176,162	2.0167	-3.15%
2006-03-24	0	6.350	6.250	6.300	6.250	6.450	59,092,919	376,347,552	6.3687	2.098	2.065	2.082	2.065	2.131	178,824,819	2.1046	0.00%
2006-03-23	0	6.350	6.300	6.350	6.200	6.350	58,890,144	370,132,287	6.2851	2.098	2.082	2.098	2.049	2.098	178,211,189	2.0769	2.42%
2006-03-22	0	6.200	6.150	6.200	6.100	6.400	85,313,219	532,875,658	6.2461	2.049	2.032	2.049	2.016	2.115	258,171,727	2.0640	-0.80%
2006-03-21	0	6.250	6.250	6.300	6.200	6.300	39,648,336	248,225,382	6.2607	2.065	2.065	2.082	2.049	2.082	119,982,337	2.0688	-0.79%
2006-03-20	0	6.300	6.250	6.300	6.150	6.350	64,968,670	407,301,029	6.2692	2.082	2.065	2.082	2.032	2.098	196,605,800	2.0717	1.61%
2006-03-17	0	6.200	6.200	6.250	6.200	6.300	45,593,064	285,896,633	6.2706	2.049	2.049	2.065	2.049	2.082	137,972,054	2.0721	-0.80%
2006-03-16	0	6.250	6.200	6.250	6.150	6.250	35,026,500	216,728,136	6.1875	2.065	2.049	2.065	2.032	2.065	105,995,906	2.0447	0.81%
2006-03-15	0	6.200	6.200	6.250	6.200	6.300	45,345,232	282,074,527	6.2206	2.049	2.049	2.065	2.049	2.082	137,222,074	2.0556	0.81%
2006-03-14	0	6.150	6.100	6.150	6.050	6.200	52,883,133	323,012,000	6.1080	2.032	2.016	2.032	1.999	2.049	160,032,993	2.0184	0.00%
2006-03-13	0	6.150	6.100	6.150	6.050	6.150	40,057,219	244,812,539	6.1116	2.032	2.016	2.032	1.999	2.032	121,219,683	2.0196	1.65%
2006-03-10	0	6.050	6.050	6.100	6.050	6.150	34,352,406	209,089,844	6.0866	1.999	1.999	2.016	1.999	2.032	103,955,988	2.0113	-1.63%
2006-03-09	0	6.150	6.100	6.150	6.050	6.200	116,538,306	711,450,386	6.1049	2.032	2.016	2.032	1.999	2.049	352,663,937	2.0174	-1.60%
2006-03-08	0	6.250	6.200	6.250	6.050	6.250	99,195,977	612,895,653	6.1786	2.065	2.049	2.065	1.999	2.065	300,183,218	2.0417	-1.57%
2006-03-07	0	6.350	6.300	6.350	6.300	6.550	90,043,500	575,638,715	6.3929	2.098	2.082	2.098	2.082	2.164	272,486,329	2.1125	-3.79%
2006-03-06	0	6.600	6.600	6.650	6.600	6.700	48,001,941	318,671,162	6.6387	2.181	2.181	2.198	2.181	2.214	145,261,709	2.1938	0.00%
2006-03-03	0	6.600	6.550	6.600	6.550	6.700	59,293,313	393,500,022	6.6365	2.181	2.164	2.181	2.164	2.214	179,431,244	2.1930	0.00%
2006-03-02	0	6.600	6.550	6.600	6.500	6.600	54,198,430	354,695,961	6.5444	2.181	2.164	2.181	2.148	2.181	164,013,296	2.1626	1.54%
2006-03-01	0	6.500	6.450	6.500	6.450	6.550	44,443,318	289,105,908	6.5050	2.148	2.131	2.148	2.131	2.164	134,492,735	2.1496	-0.76%
2006-02-28	0	6.550	6.550	6.600	6.500	6.600	71,854,646	471,031,980	6.5553	2.164	2.164	2.181	2.148	2.181	217,443,888	2.1662	-0.76%
2006-02-27	0	6.600	6.550	6.600	6.550	6.700	90,699,500	600,879,381	6.6249	2.181	2.164	2.181	2.164	2.214	274,471,492	2.1892	0.76%
2006-02-24	0	6.550	6.500	6.550	6.450	6.600	55,184,944	359,792,840	6.5198	2.164	2.148	2.164	2.131	2.181	166,998,649	2.1545	-0.76%
2006-02-23	0	6.600	6.550	6.600	6.450	6.600	68,648,000	449,010,774	6.5408	2.181	2.164	2.181	2.131	2.181	207,740,054	2.1614	0.00%
2006-02-22	0	6.600	6.550	6.600	6.450	6.600	46,378,480	302,979,218	6.5328	2.181	2.164	2.181	2.131	2.181	140,348,851	2.1588	0.76%
2006-02-21	0	6.550	6.500	6.550	6.450	6.600	54,423,000	355,256,832	6.5277	2.164	2.148	2.164	2.131	2.181	164,692,882	2.1571	0.00%
2006-02-20	0	6.550	6.500	6.550	6.350	6.600	58,676,520	380,382,500	6.4827	2.164	2.148	2.164	2.098	2.181	177,564,727	2.1422	3.97%
2006-02-17	0	6.300	6.250	6.300	6.250	6.450	61,755,558	390,516,004	6.3236	2.082	2.065	2.082	2.065	2.131	186,882,399	2.0896	0.00%
2006-02-16	0	6.300	6.250	6.300	6.200	6.400	91,140,000	571,337,005	6.2688	2.082	2.065	2.082	2.049	2.115	275,804,517	2.0715	-2.33%
2006-02-15	0	6.450	6.400	6.450	6.250	6.500	75,585,269	483,501,019	6.3968	2.131	2.115	2.131	2.065	2.148	228,733,362	2.1138	-1.53%
2006-02-14	0	6.550	6.550	6.600	6.350	6.600	51,824,522	335,425,249	6.4723	2.164	2.164	2.181	2.098	2.181	156,829,463	2.1388	0.77%
2006-02-13	0	6.500	6.450	6.500	6.450	6.550	49,875,237	323,701,588	6.4902	2.148	2.131	2.148	2.131	2.164	150,930,608	2.1447	-1.52%
2006-02-10	0	6.600	6.600	6.650	6.500	6.650	47,096,681	309,855,745	6.5791	2.181	2.181	2.198	2.148	2.198	142,522,244	2.1741	0.76%
2006-02-09	0	6.550	6.550	6.600	6.550	6.650	47,668,280	314,619,869	6.6002	2.164	2.164	2.181	2.164	2.198	144,251,996	2.1810	-0.76%
2006-02-08	0	6.600	6.600	6.650	6.450	6.650	150,191,580	990,607,482	6.5956	2.181	2.181	2.198	2.131	2.198	454,504,237	2.1795	-2.94%
2006-02-07	0	6.800	6.800	6.850	6.650	6.850	115,541,232	781,665,320	6.7653	2.247	2.247	2.264	2.198	2.264	349,646,628	2.2356	0.74%
2006-02-06	0	6.750	6.750	6.800	6.450	6.850	161,615,401	1,069,790,396	6.6194	2.231	2.231	2.247	2.131	2.264	489,074,584	2.1874	5.47%
2006-02-03	0	6.400	6.400	6.450	6.350	6.500	151,098,645	972,030,569	6.4331	2.115	2.115	2.131	2.098	2.148	457,249,164	2.1258	-3.76%
2006-02-02	0	6.650	6.650	6.700	6.650	6.800	117,646,617	791,508,570	6.7278	2.198	2.198	2.214	2.198	2.247	356,017,867	2.2232	-2.21%
2006-02-01	0	6.800	6.800	6.850	6.650	6.850	134,728,203	912,499,013	6.7729	2.247	2.247	2.264	2.198	2.264	407,709,534	2.2381	3.82%
2006-01-27	0	6.550	6.500	6.550	6.350	6.600	110,506,152	717,274,316	6.4908	2.164	2.148	2.164	2.098	2.181	334,409,654	2.1449	3.97%
2006-01-26	0	6.300	6.250	6.300	6.200	6.350	72,529,901	455,735,365	6.2834	2.082	2.065	2.082	2.049	2.098	219,487,320	2.0764	-0.79%
2006-01-25	0	6.350	6.350	6.400	6.300	6.400	45,112,345	287,085,446	6.3638	2.098	2.098	2.115	2.082	2.115	136,517,320	2.1029	-0.78%
2006-01-24	0	6.400	6.350	6.400	6.300	6.450	87,940,075	558,446,834	6.3503	2.115	2.098	2.115	2.082	2.131	266,121,022	2.0985	1.59%
2006-01-23	0	6.300	6.300	6.350	6.250	6.350	81,695,289	514,232,391	6.2945	2.082	2.082	2.098	2.065	2.098	247,223,280	2.0800	0.00%
2006-01-20	0	6.300	6.250	6.300	6.150	6.450	134,043,135	842,326,391	6.2840	2.082	2.065	2.082	2.032	2.131	405,636,407	2.0766	1.61%
2006-01-19	0	6.200	6.150	6.200	6.050	6.200	69,121,807	424,547,477	6.1420	2.049	2.032	2.049	1.999	2.049	209,173,871	2.0296	0.81%
2006-01-18	0	6.150	6.150	6.200	5.950	6.200	113,760,117	696,542,296	6.1229	2.032	2.032	2.049	1.966	2.049	344,256,683	2.0233	1.65%
2006-01-17	0	6.050	6.000	6.050	6.000	6.150	123,542,463	748,693,422	6.0602	1.999	1.983	1.999	1.983	2.032	373,859,659	2.0026	0.00%
2006-01-16	0	6.050	6.000	6.050	5.950	6.100	99,582,304	599,874,453	6.0239	1.999	1.983	1.999	1.966	2.016	301,352,307	1.9906	0.83%
2006-01-13	0	6.000	5.950	6.000	5.850	6.000	69,937,981	414,138,503	5.9215	1.983	1.966	1.983	1.933	1.983	211,643,747	1.9568	1.69%
2006-01-12	0	5.900	5.850	5.900	5.800	5.950	82,877,159	485,894,688	5.8628	1.950	1.933	1.950	1.917	1.966	250,799,811	1.9374	1.72%
2006-01-11	0	5.800	5.750	5.800	5.700	5.900	178,722,316	1,034,942,595	5.7908	1.917	1.900	1.917	1.884	1.950	540,842,902	1.9136	3.57%
2006-01-10	0	5.600	5.600	5.650	5.500	5.650	124,075,556	694,815,957	5.5999	1.851	1.851	1.867	1.817	1.867	375,472,886	1.8505	3.70%
2006-01-09	1	-	-	-	-	-	0	0	-	1.784	-	-	-	-	0	-	0.00%
2006-01-06	0	5.400	5.350	5.400	5.350	5.450	67,552,396	364,958,189	5.4026	1.784	1.768	1.784	1.768	1.801	204,424,577	1.7853	0.00%
2006-01-05	0	5.400	5.400	5.450	5.400	5.550	114,573,990	625,928,687	5.4631	1.784	1.784	1.801	1.784	1.834	346,719,596	1.8053	0.00%
2006-01-04	0	5.400	5.350	5.400	5.300	5.400	127,742,896	684,858,069	5.3612	1.784	1.768	1.784	1.751	1.784	386,570,855	1.7716	2.86%
2006-01-03	0	5.250	5.200	5.250	5.150	5.300	57,943,045	302,930,170	5.2281	1.735	1.718	1.735	1.702	1.751	175,345,112	1.7276	0.00%
2005-12-30	0	5.250	5.150	5.200	5.150	5.300	88,979,300	464,753,065	5.2232	1.735	1.702	1.718	1.702	1.751	269,265,886	1.7260	0.00%
2005-12-29	0	5.250	5.250	5.300	5.250	5.350	55,318,000	292,580,154	5.2891	1.735	1.735	1.751	1.735	1.768	167,401,298	1.7478	0.00%
2005-12-28	0	5.250	5.250	5.300	5.200	5.350	74,745,100	392,897,168	5.2565	1.735	1.735	1.751	1.718	1.768	226,190,873	1.7370	-0.94%
2005-12-23	0	5.300	5.300	5.350	5.300	5.400	36,131,000	193,436,800	5.3538	1.751	1.751	1.768	1.751	1.784	109,338,304	1.7692	-1.85%
2005-12-22	0	5.400	5.350	5.400	5.350	5.400	32,555,092	174,504,044	5.3603	1.784	1.768	1.784	1.768	1.784	98,517,022	1.7713	0.93%
2005-12-21	0	5.350	5.350	5.400	5.300	5.450	42,255,208	227,410,776	5.3818	1.768	1.768	1.784	1.751	1.801	127,871,157	1.7784	0.00%
2005-12-20	0	5.350	5.300	5.350	5.300	5.350	49,430,440	263,519,941	5.3311	1.768	1.751	1.768	1.751	1.768	149,584,580	1.7617	0.00%
2005-12-19	0	5.350	5.300	5.350	5.250	5.350	69,794,767	370,238,402	5.3047	1.768	1.751	1.768	1.735	1.768	211,210,358	1.7529	0.00%
2005-12-16	0	5.350	5.300	5.350	5.250	5.450	92,696,852	493,969,868	5.3289	1.768	1.751	1.768	1.735	1.801	280,515,805	1.7609	-1.83%
2005-12-15	0	5.450	5.400	5.450	5.350	5.550	64,539,000	350,305,348	5.4278	1.801	1.784	1.801	1.768	1.834	195,305,549	1.7936	-0.91%
2005-12-14	0	5.500	5.450	5.500	5.400	5.550	64,091,378	350,131,808	5.4630	1.817	1.801	1.817	1.784	1.834	193,950,972	1.8053	-0.90%
2005-12-13	0	5.550	5.500	5.550	5.500	5.600	44,560,848	247,288,360	5.5495	1.834	1.817	1.834	1.817	1.851	134,848,400	1.8338	0.00%
2005-12-12	0	5.550	5.500	5.550	5.500	5.600	37,902,389	209,794,008	5.5351	1.834	1.817	1.834	1.817	1.851	114,698,816	1.8291	0.00%
2005-12-09	0	5.550	5.500	5.550	5.500	5.600	38,059,649	210,415,790	5.5286	1.834	1.817	1.834	1.817	1.851	115,174,710	1.8269	0.91%
2005-12-08	0	5.500	5.450	5.500	5.450	5.600	82,472,362	456,117,295	5.5305	1.817	1.801	1.817	1.801	1.851	249,574,830	1.8276	-1.79%
2005-12-07	0	5.600	5.550	5.600	5.350	5.600	89,680,220	492,813,871	5.4952	1.851	1.834	1.851	1.768	1.851	271,386,985	1.8159	4.67%
2005-12-06	0	5.350	5.350	5.400	5.350	5.450	75,917,604	410,794,533	5.4111	1.768	1.768	1.784	1.768	1.801	229,739,062	1.7881	0.00%
2005-12-05	0	5.350	5.350	5.400	5.300	5.400	36,860,500	197,312,823	5.3530	1.768	1.768	1.784	1.751	1.784	111,545,890	1.7689	0.00%
2005-12-02	0	5.350	5.300	5.350	5.300	5.400	76,204,446	406,797,446	5.3382	1.768	1.751	1.768	1.751	1.784	230,607,093	1.7640	0.94%
2005-12-01	0	5.300	5.250	5.300	5.150	5.300	73,988,626	387,127,067	5.2323	1.751	1.735	1.751	1.702	1.751	223,901,660	1.7290	2.91%
2005-11-30	0	5.150	5.100	5.150	5.100	5.200	40,763,560	210,049,804	5.1529	1.702	1.685	1.702	1.685	1.718	123,357,187	1.7028	0.00%
2005-11-29	0	5.150	5.150	5.200	5.150	5.250	52,378,000	271,152,200	5.1768	1.702	1.702	1.718	1.702	1.735	158,504,378	1.7107	-1.90%
2005-11-28	0	5.250	5.250	5.300	5.200	5.300	30,533,556	160,554,113	5.2583	1.735	1.735	1.751	1.718	1.751	92,399,525	1.7376	0.00%
2005-11-25	0	5.250	5.200	5.250	5.200	5.300	37,565,217	196,648,950	5.2349	1.735	1.718	1.735	1.718	1.751	113,678,479	1.7299	0.00%
2005-11-24	0	5.250	5.200	5.250	5.150	5.300	46,959,511	245,222,279	5.2220	1.735	1.718	1.735	1.702	1.751	142,107,146	1.7256	0.96%
2005-11-23	0	5.200	5.200	5.250	5.100	5.300	110,174,152	571,390,184	5.1862	1.718	1.718	1.735	1.685	1.751	333,404,968	1.7138	2.97%
2005-11-22	0	5.050	5.000	5.050	5.000	5.050	24,244,492	121,366,462	5.0059	1.669	1.652	1.669	1.652	1.669	73,367,790	1.6542	1.00%
2005-11-21	0	5.000	5.000	5.050	4.975	5.100	36,037,826	180,292,333	5.0029	1.652	1.652	1.669	1.644	1.685	109,056,344	1.6532	-0.99%
2005-11-18	0	5.050	5.000	5.050	4.950	5.100	74,410,720	372,382,560	5.0044	1.669	1.652	1.669	1.636	1.685	225,178,985	1.6537	1.00%
2005-11-17	0	5.000	4.975	5.000	4.950	5.000	75,612,800	374,880,481	4.9579	1.652	1.644	1.652	1.636	1.652	228,816,675	1.6383	2.04%
2005-11-16	0	4.900	4.900	4.925	4.900	4.950	36,378,751	179,004,597	4.9206	1.619	1.619	1.627	1.619	1.636	110,088,039	1.6260	0.00%
2005-11-15	0	4.900	4.900	4.925	4.875	4.950	66,448,419	326,688,625	4.9164	1.619	1.619	1.627	1.611	1.636	201,083,762	1.6246	-0.51%
2005-11-14	0	4.925	4.900	4.925	4.900	5.000	55,462,109	274,165,686	4.9433	1.627	1.619	1.627	1.619	1.652	167,837,395	1.6335	-1.01%
2005-11-11	0	4.975	4.975	5.000	4.900	5.000	75,884,776	377,394,454	4.9733	1.644	1.644	1.652	1.619	1.652	229,639,719	1.6434	-1.49%
2005-11-10	0	5.050	5.000	5.050	4.975	5.100	34,188,000	171,666,655	5.0213	1.669	1.652	1.669	1.644	1.685	103,458,469	1.6593	0.00%
2005-11-09	0	5.050	5.000	5.050	4.975	5.150	51,383,935	259,981,518	5.0596	1.669	1.652	1.669	1.644	1.702	155,496,175	1.6719	1.00%
2005-11-08	0	5.000	5.000	5.050	4.950	5.100	51,193,965	256,607,546	5.0125	1.652	1.652	1.669	1.636	1.685	154,921,295	1.6564	0.00%
2005-11-07	0	5.000	5.000	5.050	5.000	5.100	57,929,317	293,015,598	5.0582	1.652	1.652	1.669	1.652	1.685	175,303,569	1.6715	-3.85%
2005-11-04	0	5.200	5.150	5.200	5.100	5.250	34,556,145	178,558,245	5.1672	1.718	1.702	1.718	1.685	1.735	104,572,535	1.7075	0.97%
2005-11-03	0	5.150	5.150	5.200	5.100	5.250	40,194,900	208,310,031	5.1825	1.702	1.702	1.718	1.685	1.735	121,636,329	1.7126	-0.96%
2005-11-02	0	5.200	5.200	5.250	5.100	5.250	32,352,207	167,373,538	5.1735	1.718	1.718	1.735	1.685	1.735	97,903,059	1.7096	0.97%
2005-11-01	0	5.150	5.150	5.200	5.100	5.200	82,342,024	423,128,458	5.1387	1.702	1.702	1.718	1.685	1.718	249,180,406	1.6981	1.98%
2005-10-31	0	5.050	5.000	5.100	4.950	5.100	59,304,000	297,139,775	5.0105	1.669	1.652	1.685	1.636	1.685	179,463,584	1.6557	2.54%
2005-10-28	0	4.925	4.925	4.950	4.925	4.975	53,526,153	264,470,283	4.9410	1.627	1.627	1.636	1.627	1.644	161,978,876	1.6327	-1.01%
2005-10-27	0	4.975	4.950	4.975	4.900	5.050	55,449,754	275,773,219	4.9734	1.644	1.636	1.644	1.619	1.669	167,800,007	1.6435	0.51%
2005-10-26	0	4.950	4.925	4.950	4.900	4.975	99,231,820	488,761,341	4.9254	1.636	1.627	1.636	1.619	1.644	300,291,685	1.6276	1.54%
2005-10-25	0	4.875	4.850	4.875	4.825	4.900	79,573,613	386,968,392	4.8630	1.611	1.603	1.611	1.594	1.619	240,802,742	1.6070	1.04%
2005-10-24	0	4.825	4.800	4.825	4.775	4.900	39,071,866	188,155,163	4.8156	1.594	1.586	1.594	1.578	1.619	118,237,844	1.5913	-1.03%
2005-10-21	0	4.875	4.850	4.875	4.825	4.925	80,288,000	392,111,676	4.8838	1.611	1.603	1.611	1.594	1.627	242,964,594	1.6139	-0.51%
2005-10-20	0	4.900	4.875	4.900	4.850	4.950	45,569,609	223,624,879	4.9073	1.619	1.611	1.619	1.603	1.636	137,901,075	1.6216	0.00%
2005-10-19	0	4.900	4.900	4.925	4.875	4.950	69,523,643	343,235,299	4.9370	1.619	1.619	1.627	1.611	1.636	210,389,892	1.6314	-2.00%
2005-10-18	0	5.000	5.000	5.050	4.950	5.100	44,654,553	224,400,658	5.0253	1.652	1.652	1.669	1.636	1.685	135,131,966	1.6606	1.52%
2005-10-17	0	4.925	4.925	4.950	4.875	5.000	71,928,600	355,021,707	4.9358	1.627	1.627	1.636	1.611	1.652	217,667,685	1.6310	1.03%
2005-10-14	0	4.875	4.875	4.900	4.825	4.950	128,412,813	630,339,009	4.9087	1.611	1.611	1.619	1.594	1.636	388,598,133	1.6221	-2.50%
2005-10-13	0	5.000	4.975	5.000	4.975	5.050	55,596,565	278,766,581	5.0141	1.652	1.644	1.652	1.644	1.669	168,244,281	1.6569	0.00%
2005-10-12	0	5.000	4.975	5.000	4.975	5.250	115,496,957	588,201,612	5.0928	1.652	1.644	1.652	1.644	1.735	349,512,645	1.6829	-1.96%
2005-10-10	0	5.100	5.050	5.100	5.050	5.150	75,039,300	382,470,158	5.0969	1.685	1.669	1.685	1.669	1.702	227,081,171	1.6843	2.00%
2005-10-07	0	5.000	5.000	5.050	5.000	5.150	121,896,711	619,477,852	5.0820	1.652	1.652	1.669	1.652	1.702	368,879,345	1.6794	-2.91%
2005-10-06	0	5.150	5.150	5.200	5.150	5.300	103,491,068	542,566,619	5.2426	1.702	1.702	1.718	1.702	1.751	313,180,865	1.7324	-4.63%
2005-10-05	0	5.400	5.400	5.450	5.350	5.450	100,330,600	540,852,098	5.3907	1.784	1.784	1.801	1.768	1.801	303,616,773	1.7814	-1.82%
2005-10-04	0	5.500	5.450	5.500	5.450	5.600	44,945,163	248,617,120	5.5316	1.817	1.801	1.817	1.801	1.851	136,011,400	1.8279	-0.90%
2005-10-03	0	5.550	5.500	5.550	5.500	5.600	51,199,300	284,660,070	5.5598	1.834	1.817	1.834	1.817	1.851	154,937,439	1.8373	-1.77%
2005-09-30	0	5.650	5.600	5.650	5.550	5.650	46,077,267	258,866,634	5.6181	1.867	1.851	1.867	1.834	1.867	139,437,331	1.8565	0.00%
2005-09-29	0	5.650	5.600	5.650	5.450	5.650	77,101,899	428,986,492	5.5639	1.867	1.851	1.867	1.801	1.867	233,322,932	1.8386	4.63%
2005-09-28	0	5.400	5.400	5.450	5.350	5.550	41,670,736	227,692,430	5.4641	1.784	1.784	1.801	1.768	1.834	126,102,449	1.8056	-0.92%
2005-09-27	0	5.450	5.450	5.500	5.400	5.550	28,853,291	158,193,022	5.4827	1.801	1.801	1.817	1.784	1.834	87,314,768	1.8118	-0.91%
2005-09-26	0	5.500	5.450	5.500	5.400	5.550	44,993,971	246,677,142	5.4824	1.817	1.801	1.817	1.784	1.834	136,159,101	1.8117	-0.90%
2005-09-23	0	5.550	5.500	5.550	5.500	5.650	21,601,705	119,796,724	5.5457	1.834	1.817	1.834	1.817	1.867	65,370,285	1.8326	-1.77%
2005-09-22	0	5.650	5.600	5.650	5.600	5.700	53,322,000	301,052,333	5.6459	1.867	1.851	1.867	1.851	1.884	161,361,076	1.8657	0.00%
2005-09-21	0	5.650	5.600	5.650	5.550	5.700	60,678,055	340,953,856	5.6191	1.867	1.851	1.867	1.834	1.884	183,621,699	1.8568	0.89%
2005-09-20	0	5.600	5.600	5.650	5.450	5.650	103,156,724	573,073,971	5.5554	1.851	1.851	1.867	1.801	1.867	312,169,085	1.8358	4.67%
2005-09-16	0	5.350	5.350	5.400	5.300	5.450	49,536,115	266,672,261	5.3834	1.768	1.768	1.784	1.751	1.801	149,904,370	1.7789	-1.83%
2005-09-15	0	5.450	5.400	5.450	5.400	5.500	45,091,500	245,629,810	5.4474	1.801	1.784	1.801	1.784	1.817	136,454,239	1.8001	1.87%
2005-09-14	0	5.350	5.350	5.400	5.350	5.450	46,149,029	248,895,754	5.3933	1.768	1.768	1.784	1.768	1.801	139,654,495	1.7822	0.00%
2005-09-13	0	5.350	5.350	5.400	5.300	5.500	63,553,421	345,659,438	5.4389	1.768	1.768	1.784	1.751	1.817	192,323,026	1.7973	-1.83%
2005-09-12	0	5.550	5.550	5.600	5.500	5.600	35,740,567	198,886,678	5.5647	1.801	1.801	1.817	1.785	1.817	110,141,318	1.8057	1.83%
2005-09-09	0	5.450	5.450	5.500	5.450	5.550	40,676,704	222,943,845	5.4809	1.769	1.769	1.785	1.769	1.801	125,352,958	1.7785	0.93%
2005-09-08	0	5.400	5.400	5.450	5.400	5.550	57,092,391	312,601,285	5.4754	1.752	1.752	1.769	1.752	1.801	175,941,003	1.7767	-2.70%
2005-09-07	0	5.550	5.550	5.600	5.450	5.600	58,077,268	321,526,367	5.5362	1.801	1.801	1.817	1.769	1.817	178,976,087	1.7965	-1.77%
2005-09-06	0	5.650	5.600	5.650	5.600	5.750	44,122,500	250,062,494	5.6675	1.833	1.817	1.833	1.817	1.866	135,971,830	1.8391	-1.74%
2005-09-05	0	5.750	5.700	5.750	5.650	5.750	36,662,000	209,937,120	5.7263	1.866	1.850	1.866	1.833	1.866	112,980,888	1.8582	-0.86%
2005-09-02	0	5.800	5.750	5.800	5.700	5.800	65,977,034	379,483,525	5.7518	1.882	1.866	1.882	1.850	1.882	203,320,711	1.8664	1.75%
2005-09-01	0	5.700	5.650	5.700	5.600	5.700	95,465,500	538,567,602	5.6415	1.850	1.833	1.850	1.817	1.850	294,194,997	1.8306	2.70%
2005-08-31	0	5.550	5.500	5.550	5.400	5.600	189,231,308	1,043,830,568	5.5162	1.801	1.785	1.801	1.752	1.817	583,152,071	1.7900	-3.48%
2005-08-30	0	5.750	5.700	5.750	5.600	5.750	63,025,500	358,942,520	5.6952	1.866	1.850	1.866	1.817	1.866	194,225,000	1.8481	0.88%
2005-08-29	0	5.700	5.650	5.700	5.600	5.750	69,734,676	395,669,592	5.6739	1.850	1.833	1.850	1.817	1.866	214,900,595	1.8412	0.88%
2005-08-26	0	5.650	5.600	5.650	5.550	5.700	54,555,479	308,101,334	5.6475	1.833	1.817	1.833	1.801	1.850	168,123,028	1.8326	0.89%
2005-08-25	0	5.600	5.550	5.600	5.500	5.650	67,460,515	376,599,891	5.5825	1.817	1.801	1.817	1.785	1.833	207,892,338	1.8115	2.75%
2005-08-24	0	5.450	5.400	5.500	5.400	5.650	54,350,707	301,210,280	5.5420	1.769	1.752	1.785	1.752	1.833	167,491,985	1.7984	-2.68%
2005-08-23	0	5.600	5.550	5.600	5.450	5.750	95,275,500	534,470,153	5.6097	1.817	1.801	1.817	1.769	1.866	293,609,476	1.8203	-1.75%
2005-08-22	0	5.700	5.650	5.700	5.550	5.700	84,781,030	476,190,089	5.6167	1.850	1.833	1.850	1.801	1.850	261,268,781	1.8226	3.64%
2005-08-19	0	5.500	5.450	5.500	5.300	5.550	90,392,997	492,660,768	5.4502	1.785	1.769	1.785	1.720	1.801	278,563,119	1.7686	0.00%
2005-08-18	0	5.500	5.450	5.500	5.450	5.600	127,092,287	701,262,097	5.5177	1.785	1.769	1.785	1.769	1.817	391,658,924	1.7905	-3.51%
2005-08-17	0	5.700	5.650	5.700	5.600	5.750	139,055,500	789,872,387	5.6803	1.850	1.833	1.850	1.817	1.866	428,525,828	1.8432	-3.39%
2005-08-16	0	5.900	5.850	5.900	5.750	5.950	71,850,952	420,170,844	5.8478	1.915	1.898	1.915	1.866	1.931	221,422,300	1.8976	-2.48%
2005-08-15	0	6.050	6.000	6.050	5.950	6.100	62,187,315	373,598,424	6.0076	1.963	1.947	1.963	1.931	1.979	191,641,975	1.9495	0.00%
2005-08-12	0	6.050	6.000	6.050	5.950	6.050	62,233,059	373,914,373	6.0083	1.963	1.947	1.963	1.931	1.963	191,782,944	1.9497	1.68%
2005-08-11	0	5.950	5.900	5.950	5.850	6.050	130,488,383	778,053,630	5.9626	1.931	1.915	1.931	1.898	1.963	402,124,636	1.9349	0.00%
2005-08-10	0	5.950	5.900	5.950	5.600	5.950	159,964,504	925,270,071	5.7842	1.931	1.915	1.931	1.817	1.931	492,960,879	1.8770	5.31%
2005-08-09	0	5.650	5.650	5.700	5.600	5.750	139,549,422	790,948,819	5.6679	1.833	1.833	1.850	1.817	1.866	430,047,942	1.8392	2.73%
2005-08-08	0	5.500	5.500	5.550	5.300	5.550	60,406,756	328,755,802	5.4424	1.785	1.785	1.801	1.720	1.801	186,154,845	1.7660	3.77%
2005-08-05	0	5.300	5.300	5.350	5.150	5.400	109,620,184	579,939,862	5.2904	1.720	1.720	1.736	1.671	1.752	337,815,333	1.7167	-0.93%
2005-08-04	0	5.350	5.350	5.400	5.250	5.550	155,734,200	839,850,601	5.3928	1.736	1.736	1.752	1.704	1.801	479,924,397	1.7500	-3.60%
2005-08-03	0	5.550	5.550	5.600	5.400	5.800	186,610,934	1,041,316,410	5.5801	1.801	1.801	1.817	1.752	1.882	575,076,893	1.8107	0.91%
2005-08-02	0	5.500	5.500	5.550	5.300	5.550	155,812,000	851,501,792	5.4649	1.785	1.785	1.801	1.720	1.801	480,164,152	1.7734	2.80%
2005-08-01	0	5.350	5.300	5.350	5.300	5.450	85,588,314	456,171,107	5.3298	1.736	1.720	1.736	1.720	1.769	263,756,580	1.7295	0.94%
2005-07-29	0	5.300	5.250	5.300	5.050	5.300	121,305,669	629,210,975	5.1870	1.720	1.704	1.720	1.639	1.720	373,826,366	1.6832	6.00%
2005-07-28	0	5.000	5.000	5.050	4.975	5.100	91,914,190	462,816,957	5.0353	1.622	1.622	1.639	1.614	1.655	283,250,963	1.6339	0.00%
2005-07-27	0	5.000	4.975	5.000	4.875	5.050	111,903,946	557,090,106	4.9783	1.622	1.614	1.622	1.582	1.639	344,853,178	1.6154	3.09%
2005-07-26	0	4.850	4.850	4.900	4.825	4.975	63,332,000	309,295,759	4.8837	1.574	1.574	1.590	1.566	1.614	195,169,538	1.5848	-1.02%
2005-07-25	0	4.900	4.875	4.900	4.750	4.925	149,485,850	724,069,895	4.8437	1.590	1.582	1.590	1.541	1.598	460,668,924	1.5718	3.16%
2005-07-22	0	4.750	4.725	4.750	4.675	4.850	120,829,437	572,445,832	4.7376	1.541	1.533	1.541	1.517	1.574	372,358,767	1.5374	-1.55%
2005-07-21	0	4.825	4.800	4.825	4.675	4.825	95,671,635	455,580,242	4.7619	1.566	1.558	1.566	1.517	1.566	294,830,241	1.5452	3.21%
2005-07-20	0	4.675	4.650	4.675	4.625	4.825	132,793,492	627,532,993	4.7256	1.517	1.509	1.517	1.501	1.566	409,228,265	1.5335	0.54%
2005-07-19	0	4.650	4.625	4.650	4.575	4.725	75,097,106	349,330,389	4.6517	1.509	1.501	1.509	1.485	1.533	231,425,938	1.5095	1.09%
2005-07-18	0	4.600	4.625	4.650	4.600	4.675	66,836,000	309,666,731	4.6332	1.493	1.501	1.509	1.493	1.517	205,967,777	1.5035	-1.60%
2005-07-15	0	4.675	4.650	4.675	4.600	4.775	168,351,500	787,423,079	4.6773	1.517	1.509	1.517	1.493	1.549	518,806,993	1.5178	-4.10%
2005-07-14	0	4.875	4.850	4.875	4.700	4.925	100,132,675	484,189,436	4.8355	1.582	1.574	1.582	1.525	1.598	308,577,780	1.5691	-1.52%
2005-07-13	0	4.950	4.950	4.975	4.875	4.975	70,061,698	345,272,453	4.9281	1.606	1.606	1.614	1.582	1.614	215,908,376	1.5992	0.51%
2005-07-12	0	4.925	4.900	4.925	4.875	4.950	63,626,004	312,591,415	4.9130	1.598	1.590	1.598	1.582	1.606	196,075,567	1.5942	0.51%
2005-07-11	0	4.900	4.875	4.900	4.750	4.900	63,429,330	306,928,441	4.8389	1.590	1.582	1.590	1.541	1.590	195,469,479	1.5702	2.08%
2005-07-08	0	4.800	4.775	4.800	4.775	4.925	99,416,745	482,285,428	4.8511	1.558	1.549	1.558	1.549	1.598	306,371,506	1.5742	-2.04%
2005-07-07	0	4.900	4.900	4.925	4.850	5.050	201,727,313	997,992,115	4.9472	1.590	1.590	1.598	1.574	1.639	621,660,875	1.6054	-0.51%
2005-07-06	0	4.925	4.925	4.950	4.750	4.975	151,811,629	744,800,570	4.9061	1.598	1.598	1.606	1.541	1.614	467,836,252	1.5920	3.68%
2005-07-05	0	4.750	4.725	4.750	4.625	4.775	120,577,277	568,001,940	4.7107	1.541	1.533	1.541	1.501	1.549	371,581,688	1.5286	2.70%
2005-07-04	0	4.625	4.600	4.625	4.600	4.725	129,116,085	601,067,833	4.6553	1.501	1.493	1.501	1.493	1.533	397,895,640	1.5106	-0.54%
2005-06-30	0	4.650	4.650	4.675	4.600	4.725	108,330,305	505,258,261	4.6641	1.509	1.509	1.517	1.493	1.533	333,840,327	1.5135	0.54%
2005-06-29	0	4.625	4.600	4.625	4.575	4.725	238,059,958	1,100,790,818	4.6240	1.501	1.493	1.501	1.485	1.533	733,626,793	1.5005	0.54%
2005-06-28	0	4.600	4.600	4.625	4.375	4.625	369,446,850	1,656,437,545	4.4836	1.493	1.493	1.501	1.420	1.501	1,138,520,354	1.4549	6.98%
2005-06-27	0	4.300	4.275	4.300	4.250	4.300	123,018,340	524,800,135	4.2660	1.395	1.387	1.395	1.379	1.395	379,104,285	1.3843	1.18%
2005-06-24	0	4.250	4.250	4.275	4.200	4.325	244,862,127	1,041,965,381	4.2553	1.379	1.379	1.387	1.363	1.403	754,588,964	1.3808	0.59%
2005-06-23	0	4.225	4.225	4.250	4.200	4.275	195,242,428	826,124,868	4.2313	1.371	1.371	1.379	1.363	1.387	601,676,475	1.3730	1.20%
2005-06-22	0	4.175	4.175	4.200	4.100	4.200	237,894,803	988,920,681	4.1570	1.355	1.355	1.363	1.330	1.363	733,117,837	1.3489	0.00%
2005-06-21	0	4.175	4.150	4.175	4.150	4.225	104,380,179	437,052,410	4.1871	1.355	1.347	1.355	1.347	1.371	321,667,267	1.3587	-1.18%
2005-06-20	0	4.225	4.200	4.225	4.175	4.275	82,490,500	348,711,901	4.2273	1.371	1.363	1.371	1.355	1.387	254,210,080	1.3717	1.20%
2005-06-17	0	4.175	4.150	4.175	4.075	4.300	209,115,576	867,429,391	4.1481	1.355	1.347	1.355	1.322	1.395	644,429,205	1.3460	-2.34%
2005-06-16	0	4.275	4.275	4.300	4.225	4.350	68,314,000	293,120,078	4.2908	1.387	1.387	1.395	1.371	1.412	210,522,514	1.3923	0.59%
2005-06-15	0	4.250	4.225	4.275	4.200	4.300	92,121,912	390,326,661	4.2371	1.379	1.371	1.387	1.363	1.395	283,891,098	1.3749	1.19%
2005-06-14	0	4.200	4.200	4.225	4.175	4.250	71,375,500	299,432,577	4.1952	1.363	1.363	1.371	1.355	1.379	219,957,105	1.3613	0.60%
2005-06-13	0	4.175	4.150	4.175	4.150	4.200	62,823,078	262,388,730	4.1766	1.355	1.347	1.355	1.347	1.363	193,601,199	1.3553	0.60%
2005-06-10	0	4.150	4.175	4.200	4.125	4.200	99,941,453	416,108,382	4.1635	1.347	1.355	1.363	1.339	1.363	307,988,493	1.3511	1.22%
2005-06-09	0	4.100	4.075	4.100	4.075	4.175	125,041,151	516,295,830	4.1290	1.330	1.322	1.330	1.322	1.355	385,337,960	1.3399	-2.96%
2005-06-08	0	4.225	4.200	4.225	4.175	4.325	128,316,438	544,560,367	4.2439	1.371	1.363	1.371	1.355	1.403	395,431,377	1.3771	-1.74%
2005-06-07	0	4.300	4.275	4.300	4.250	4.350	86,189,000	369,692,087	4.2893	1.395	1.387	1.395	1.379	1.412	265,607,707	1.3919	0.00%
2005-06-06	0	4.300	4.300	4.325	4.225	4.325	55,669,000	238,174,125	4.2784	1.395	1.395	1.403	1.371	1.403	171,554,554	1.3883	1.18%
2005-06-03	0	4.250	4.250	4.300	4.250	4.300	21,932,087	94,001,322	4.2860	1.379	1.379	1.395	1.379	1.395	67,587,875	1.3908	0.00%
2005-06-02	0	4.250	4.250	4.275	4.225	4.325	57,101,100	244,144,581	4.2757	1.379	1.379	1.387	1.371	1.403	175,967,841	1.3874	0.59%
2005-06-01	0	4.225	4.225	4.250	4.200	4.300	43,846,107	185,432,809	4.2292	1.371	1.371	1.379	1.363	1.395	135,120,073	1.3724	-1.74%
2005-05-31	0	4.300	4.275	4.300	4.250	4.325	61,142,429	262,508,767	4.2934	1.395	1.387	1.395	1.379	1.403	188,421,961	1.3932	1.18%
2005-05-30	0	4.250	4.250	4.275	4.175	4.275	62,787,294	266,124,453	4.2385	1.379	1.379	1.387	1.355	1.387	193,490,924	1.3754	1.19%
2005-05-27	0	4.200	4.175	4.200	4.150	4.200	42,034,560	174,660,186	4.1552	1.363	1.355	1.363	1.347	1.363	129,537,448	1.3483	2.44%
2005-05-26	0	4.100	4.075	4.100	4.050	4.125	45,642,485	186,775,597	4.0921	1.330	1.322	1.330	1.314	1.339	140,655,951	1.3279	0.00%
2005-05-25	0	4.100	4.075	4.100	4.050	4.175	65,975,000	269,853,828	4.0902	1.330	1.322	1.330	1.314	1.355	203,314,443	1.3273	-1.80%
2005-05-24	0	4.175	4.175	4.200	4.125	4.225	34,415,391	144,116,163	4.1875	1.355	1.355	1.363	1.339	1.371	106,057,538	1.3588	-0.60%
2005-05-23	0	4.200	4.175	4.200	4.175	4.300	31,003,500	130,864,788	4.2210	1.363	1.355	1.363	1.355	1.395	95,543,150	1.3697	-0.59%
2005-05-20	0	4.225	4.175	4.225	4.125	4.225	25,966,520	108,339,181	4.1723	1.371	1.355	1.371	1.339	1.371	80,020,743	1.3539	1.20%
2005-05-19	0	4.175	4.150	4.175	4.100	4.200	50,629,500	210,401,856	4.1557	1.355	1.347	1.355	1.330	1.363	156,024,382	1.3485	1.83%
2005-05-18	0	4.100	4.100	4.125	4.050	4.125	49,210,306	200,954,068	4.0836	1.330	1.330	1.339	1.314	1.339	151,650,867	1.3251	0.61%
2005-05-17	0	4.075	4.075	4.100	4.050	4.125	75,590,616	308,985,622	4.0876	1.322	1.322	1.330	1.314	1.339	232,946,782	1.3264	-2.98%
2005-05-13	0	4.200	4.175	4.200	4.125	4.200	49,567,865	206,946,209	4.1750	1.363	1.355	1.363	1.339	1.363	152,752,752	1.3548	-2.21%
2005-05-12	0	4.375	4.350	4.375	4.350	4.450	56,504,812	248,513,177	4.3981	1.394	1.386	1.394	1.386	1.418	177,373,671	1.4011	-0.57%
2005-05-11	0	4.400	4.375	4.400	4.350	4.425	34,515,589	151,774,369	4.3973	1.402	1.394	1.402	1.386	1.410	108,347,529	1.4008	0.00%
2005-05-10	0	4.400	4.400	4.425	4.375	4.425	47,835,048	210,526,449	4.4011	1.402	1.402	1.410	1.394	1.410	150,158,505	1.4020	0.57%
2005-05-09	0	4.375	4.375	4.400	4.250	4.400	74,003,500	321,599,241	4.3457	1.394	1.394	1.402	1.354	1.402	232,303,622	1.3844	2.34%
2005-05-06	0	4.275	4.275	4.300	4.250	4.300	32,570,143	139,431,862	4.2810	1.362	1.362	1.370	1.354	1.370	102,240,599	1.3638	0.59%
2005-05-05	0	4.250	4.250	4.275	4.250	4.300	48,543,111	207,231,066	4.2690	1.354	1.354	1.362	1.354	1.370	152,381,178	1.3600	1.19%
2005-05-04	0	4.200	4.175	4.200	4.150	4.200	55,039,500	230,496,476	4.1878	1.338	1.330	1.338	1.322	1.338	172,773,925	1.3341	0.00%
2005-05-03	0	4.200	4.200	4.225	4.175	4.275	35,351,440	149,272,515	4.2225	1.338	1.338	1.346	1.330	1.362	110,971,340	1.3451	-0.59%
2005-04-29	0	4.225	4.200	4.225	4.150	4.275	66,833,279	281,885,898	4.2177	1.346	1.338	1.346	1.322	1.362	209,795,655	1.3436	-2.31%
2005-04-28	0	4.325	4.300	4.325	4.250	4.325	63,823,000	273,474,769	4.2849	1.378	1.370	1.378	1.354	1.378	200,346,119	1.3650	0.00%
2005-04-27	0	4.325	4.300	4.325	4.275	4.350	41,265,538	177,646,186	4.3050	1.378	1.370	1.378	1.362	1.386	129,536,224	1.3714	0.00%
2005-04-26	0	4.325	4.325	4.350	4.250	4.400	88,180,928	381,548,718	4.3269	1.378	1.378	1.386	1.354	1.402	276,807,839	1.3784	0.58%
2005-04-25	0	4.300	4.275	4.300	4.275	4.350	72,123,239	310,980,252	4.3118	1.370	1.362	1.370	1.362	1.386	226,401,314	1.3736	0.58%
2005-04-22	0	4.275	4.250	4.275	4.200	4.275	51,318,031	216,387,541	4.2166	1.362	1.354	1.362	1.338	1.362	161,091,901	1.3433	3.01%
2005-04-21	0	4.150	4.175	4.200	4.025	4.200	55,913,000	230,773,128	4.1274	1.322	1.330	1.338	1.282	1.338	175,515,920	1.3148	0.61%
2005-04-20	0	4.125	4.100	4.125	4.050	4.125	46,320,593	189,835,941	4.0983	1.314	1.306	1.314	1.290	1.314	145,404,495	1.3056	2.48%
2005-04-19	0	4.025	4.000	4.025	4.000	4.050	46,640,386	186,983,609	4.0090	1.282	1.274	1.282	1.274	1.290	146,408,353	1.2771	1.90%
2005-04-18	0	3.950	3.950	3.975	3.925	4.025	102,598,900	409,514,690	3.9914	1.258	1.258	1.266	1.250	1.282	322,067,146	1.2715	-4.24%
2005-04-15	0	4.125	4.075	4.125	4.075	4.150	70,802,000	292,569,472	4.1322	1.314	1.298	1.314	1.298	1.322	222,253,826	1.3164	-1.79%
2005-04-14	0	4.200	4.200	4.225	4.150	4.225	92,889,977	389,203,042	4.1899	1.338	1.338	1.346	1.322	1.346	291,589,966	1.3348	-2.89%
2005-04-13	0	4.325	4.325	4.350	4.250	4.350	32,332,465	138,558,925	4.2854	1.378	1.378	1.386	1.354	1.386	101,494,507	1.3652	1.17%
2005-04-12	0	4.275	4.275	4.300	4.225	4.300	30,359,033	129,387,505	4.2619	1.362	1.362	1.370	1.346	1.370	95,299,727	1.3577	0.59%
2005-04-11	0	4.250	4.225	4.250	4.175	4.325	64,785,952	275,784,139	4.2569	1.354	1.346	1.354	1.330	1.378	203,368,912	1.3561	-1.73%
2005-04-08	0	4.325	4.300	4.325	4.300	4.350	29,916,926	129,468,806	4.3276	1.378	1.370	1.378	1.370	1.386	93,911,913	1.3786	0.00%
2005-04-07	0	4.325	4.300	4.325	4.300	4.400	37,511,545	162,660,396	4.3363	1.378	1.370	1.378	1.370	1.402	117,752,103	1.3814	-1.70%
2005-04-06	0	4.400	4.375	4.400	4.325	4.400	76,663,500	334,557,743	4.3640	1.402	1.394	1.402	1.378	1.402	240,653,600	1.3902	1.15%
2005-04-04	0	4.350	4.325	4.350	4.300	4.375	82,107,213	356,363,731	4.3402	1.386	1.378	1.386	1.370	1.394	257,741,903	1.3826	2.96%
2005-04-01	0	4.225	4.225	4.250	4.175	4.275	80,791,500	341,089,659	4.2219	1.346	1.346	1.354	1.330	1.362	253,611,762	1.3449	0.60%
2005-03-31	0	4.200	4.175	4.200	4.150	4.275	62,930,513	263,460,893	4.1865	1.338	1.330	1.338	1.322	1.362	197,544,523	1.3337	0.00%
2005-03-30	0	4.200	4.175	4.200	4.150	4.225	46,376,494	193,944,558	4.1820	1.338	1.330	1.338	1.322	1.346	145,579,973	1.3322	-1.18%
2005-03-29	0	4.250	4.250	4.275	4.125	4.275	72,227,349	304,971,040	4.2224	1.354	1.354	1.362	1.314	1.362	226,728,124	1.3451	-0.58%
2005-03-24	0	4.275	4.250	4.275	4.225	4.300	58,670,000	250,002,352	4.2612	1.362	1.354	1.362	1.346	1.370	184,170,390	1.3575	-1.16%
2005-03-23	0	4.325	4.300	4.325	4.250	4.400	63,578,476	274,859,386	4.3232	1.378	1.370	1.378	1.354	1.402	199,578,537	1.3772	-2.26%
2005-03-22	0	4.425	4.425	4.450	4.425	4.525	68,908,534	307,991,838	4.4696	1.410	1.410	1.418	1.410	1.442	216,310,067	1.4238	-2.75%
2005-03-21	0	4.550	4.525	4.550	4.475	4.550	26,263,982	119,032,379	4.5322	1.449	1.442	1.449	1.426	1.449	82,444,994	1.4438	1.11%
2005-03-18	0	4.500	4.500	4.525	4.450	4.550	73,689,398	330,474,458	4.4847	1.434	1.434	1.442	1.418	1.449	231,317,627	1.4287	2.86%
2005-03-17	0	4.375	4.375	4.400	4.275	4.425	80,625,500	351,572,399	4.3606	1.394	1.394	1.402	1.362	1.410	253,090,673	1.3891	1.74%
2005-03-16	0	4.300	4.300	4.325	4.275	4.350	48,560,000	208,988,588	4.3037	1.370	1.370	1.378	1.362	1.386	152,434,194	1.3710	-1.15%
2005-03-15	0	4.350	4.350	4.375	4.275	4.375	47,781,076	206,851,022	4.3291	1.386	1.386	1.394	1.362	1.394	149,989,082	1.3791	-1.14%
2005-03-14	0	4.400	4.400	4.425	4.325	4.425	41,380,653	180,807,561	4.3694	1.402	1.402	1.410	1.378	1.410	129,897,580	1.3919	0.00%
2005-03-11	0	4.400	4.375	4.400	4.375	4.425	26,555,711	117,056,624	4.4080	1.402	1.394	1.402	1.394	1.410	83,360,758	1.4042	-1.68%
2005-03-10	0	4.475	4.450	4.475	4.400	4.525	75,165,000	335,253,590	4.4602	1.426	1.418	1.426	1.402	1.442	235,949,674	1.4209	-2.72%
2005-03-09	0	4.600	4.575	4.600	4.500	4.625	69,553,699	317,421,206	4.5637	1.465	1.457	1.465	1.434	1.473	218,335,297	1.4538	1.66%
2005-03-08	0	4.525	4.500	4.525	4.425	4.525	70,342,913	315,842,226	4.4900	1.442	1.434	1.442	1.410	1.442	220,812,711	1.4304	3.43%
2005-03-07	0	4.375	4.375	4.400	4.375	4.450	40,130,000	176,670,951	4.4025	1.394	1.394	1.402	1.394	1.418	125,971,668	1.4025	0.00%
2005-03-04	0	4.375	4.325	4.375	4.350	4.475	71,074,278	314,093,172	4.4192	1.394	1.378	1.394	1.386	1.426	223,108,531	1.4078	-1.13%
2005-03-03	0	4.425	4.425	4.450	4.400	4.450	42,758,600	189,378,488	4.4290	1.410	1.410	1.418	1.402	1.418	134,223,079	1.4109	1.14%
2005-03-02	0	4.375	4.375	4.400	4.350	4.475	63,005,700	277,464,992	4.4038	1.394	1.394	1.402	1.386	1.426	197,780,541	1.4029	-3.85%
2005-03-01	0	4.550	4.525	4.550	4.425	4.550	52,169,582	234,175,256	4.4887	1.449	1.442	1.449	1.410	1.449	163,764,995	1.4299	0.55%
2005-02-28	0	4.525	4.500	4.525	4.475	4.550	77,516,017	349,657,332	4.5108	1.442	1.434	1.442	1.426	1.449	243,329,728	1.4370	2.26%
2005-02-25	0	4.425	4.400	4.425	4.325	4.450	82,840,065	365,095,362	4.4072	1.410	1.402	1.410	1.378	1.418	260,042,392	1.4040	2.31%
2005-02-24	0	4.325	4.325	4.350	4.275	4.350	41,558,531	179,029,894	4.3079	1.378	1.378	1.386	1.362	1.386	130,455,955	1.3723	0.58%
2005-02-23	0	4.300	4.250	4.300	4.250	4.325	51,677,623	221,739,095	4.2908	1.370	1.354	1.370	1.354	1.378	162,220,692	1.3669	-0.58%
2005-02-22	0	4.325	4.300	4.325	4.275	4.350	40,042,400	172,314,030	4.3033	1.378	1.370	1.378	1.362	1.386	125,696,684	1.3709	0.00%
2005-02-21	0	4.325	4.300	4.325	4.275	4.350	73,281,834	316,668,337	4.3212	1.378	1.370	1.378	1.362	1.386	230,038,247	1.3766	1.17%
2005-02-18	0	4.275	4.275	4.300	4.175	4.300	63,792,887	270,510,228	4.2404	1.362	1.362	1.370	1.330	1.370	200,251,592	1.3509	1.18%
2005-02-17	0	4.225	4.200	4.225	4.175	4.225	58,512,014	245,284,723	4.1920	1.346	1.338	1.346	1.330	1.346	183,674,458	1.3354	1.81%
2005-02-16	0	4.150	4.150	4.175	4.075	4.225	87,879,757	362,679,822	4.1270	1.322	1.322	1.330	1.298	1.346	275,862,437	1.3147	-0.60%
2005-02-15	0	4.175	4.175	4.200	4.125	4.225	84,537,938	351,142,132	4.1537	1.330	1.330	1.338	1.314	1.346	265,372,167	1.3232	1.83%
2005-02-14	0	4.100	4.100	4.125	4.050	4.125	98,103,352	400,981,171	4.0873	1.306	1.306	1.314	1.290	1.314	307,955,218	1.3021	3.14%
2005-02-08	0	3.975	3.950	3.975	3.925	3.975	26,902,500	106,209,495	3.9479	1.266	1.258	1.266	1.250	1.266	84,449,360	1.2577	1.27%
2005-02-07	0	3.925	3.925	3.950	3.875	3.950	92,852,309	363,108,087	3.9106	1.250	1.250	1.258	1.234	1.258	291,471,723	1.2458	1.95%
2005-02-04	0	3.850	3.850	3.875	3.800	3.900	168,740,000	652,225,283	3.8653	1.226	1.226	1.234	1.211	1.242	529,689,989	1.2313	-1.91%
2005-02-03	0	3.925	3.900	3.925	3.875	4.025	158,357,662	620,806,825	3.9203	1.250	1.242	1.250	1.234	1.282	497,098,900	1.2489	-4.85%
2005-02-02	0	4.125	4.100	4.125	4.050	4.125	36,771,500	150,110,533	4.0823	1.314	1.306	1.314	1.290	1.314	115,429,035	1.3005	1.23%
2005-02-01	0	4.075	4.050	4.075	4.050	4.150	72,168,585	294,569,526	4.0817	1.298	1.290	1.298	1.290	1.322	226,543,659	1.3003	-1.21%
2005-01-31	0	4.125	4.100	4.125	4.075	4.150	53,747,657	221,022,673	4.1122	1.314	1.306	1.314	1.298	1.322	168,718,714	1.3100	0.00%
2005-01-28	0	4.125	4.125	4.150	4.100	4.150	44,851,267	185,122,436	4.1275	1.314	1.314	1.322	1.306	1.322	140,792,149	1.3149	1.23%
2005-01-27	0	4.075	4.050	4.075	4.050	4.175	54,162,615	222,625,769	4.1103	1.298	1.290	1.298	1.290	1.330	170,021,305	1.3094	-0.61%
2005-01-26	0	4.100	4.075	4.100	4.050	4.125	47,501,800	194,048,038	4.0851	1.306	1.298	1.306	1.290	1.314	149,112,409	1.3014	-0.61%
2005-01-25	0	4.125	4.075	4.125	4.025	4.125	28,079,500	114,417,938	4.0748	1.314	1.298	1.314	1.282	1.314	88,144,068	1.2981	1.23%
2005-01-24	0	4.075	4.050	4.075	4.025	4.125	52,930,876	215,174,982	4.0652	1.298	1.290	1.298	1.282	1.314	166,154,766	1.2950	0.62%
2005-01-21	0	4.050	4.025	4.050	3.975	4.050	53,323,272	214,007,030	4.0134	1.290	1.282	1.290	1.266	1.290	167,386,532	1.2785	-0.61%
2005-01-20	0	4.075	4.050	4.075	3.950	4.075	75,380,212	302,714,273	4.0158	1.298	1.290	1.298	1.258	1.298	236,625,244	1.2793	0.62%
2005-01-19	0	4.050	4.025	4.050	4.000	4.075	31,500,854	127,107,465	4.0350	1.290	1.282	1.290	1.274	1.298	98,884,005	1.2854	0.00%
2005-01-18	0	4.050	4.025	4.050	3.950	4.100	61,312,536	246,042,401	4.0129	1.290	1.282	1.290	1.258	1.306	192,465,548	1.2784	0.62%
2005-01-17	0	4.025	4.025	4.050	4.000	4.050	56,895,705	228,188,693	4.0106	1.282	1.282	1.290	1.274	1.290	178,600,719	1.2776	2.55%
2005-01-14	0	3.925	3.900	3.925	3.875	3.950	141,951,155	555,599,510	3.9140	1.250	1.242	1.250	1.234	1.258	445,597,403	1.2469	1.95%
2005-01-13	0	3.850	3.825	3.850	3.825	3.975	95,259,708	368,113,225	3.8643	1.226	1.219	1.226	1.219	1.266	299,028,764	1.2310	-0.65%
2005-01-12	0	3.875	3.875	3.900	3.800	3.925	49,925,243	193,013,621	3.8661	1.234	1.234	1.242	1.211	1.250	156,719,814	1.2316	0.65%
2005-01-11	0	3.850	3.850	3.875	3.850	3.975	62,976,000	245,342,795	3.8958	1.226	1.226	1.234	1.226	1.266	197,687,310	1.2411	-1.28%
2005-01-10	0	3.900	3.875	3.900	3.875	3.975	62,254,363	243,517,003	3.9116	1.242	1.234	1.242	1.234	1.266	195,422,027	1.2461	-1.89%
2005-01-07	0	3.975	3.925	3.975	3.825	4.050	105,817,655	419,014,738	3.9598	1.266	1.250	1.266	1.219	1.290	332,171,107	1.2614	-1.24%
2005-01-06	0	4.025	3.975	4.000	3.975	4.100	79,086,500	318,828,924	4.0314	1.282	1.266	1.274	1.266	1.306	248,259,614	1.2843	0.00%
2005-01-05	0	4.025	4.000	4.025	3.975	4.125	56,863,769	228,435,888	4.0172	1.282	1.274	1.282	1.266	1.314	178,500,469	1.2797	-0.62%
2005-01-04	0	4.050	4.050	4.075	4.000	4.125	88,046,000	357,312,403	4.0582	1.290	1.290	1.298	1.274	1.314	276,384,288	1.2928	-2.99%
2005-01-03	0	4.175	4.150	4.200	4.150	4.200	10,207,231	42,588,391	4.1724	1.330	1.322	1.338	1.322	1.338	32,041,413	1.3292	0.00%
2004-12-31	0	4.175	4.150	4.175	4.150	4.200	24,614,000	103,301,725	4.1969	1.330	1.322	1.330	1.322	1.338	77,265,553	1.3370	-0.60%
2004-12-30	0	4.200	4.200	4.225	4.175	4.275	15,337,739	64,698,038	4.2182	1.338	1.338	1.346	1.330	1.362	48,146,538	1.3438	-1.18%
2004-12-29	0	4.250	4.225	4.250	4.200	4.300	12,782,838	54,199,309	4.2400	1.354	1.346	1.354	1.338	1.370	40,126,475	1.3507	1.80%
2004-12-28	0	4.175	4.150	4.175	4.150	4.225	32,236,707	134,819,174	4.1822	1.330	1.322	1.330	1.322	1.346	101,193,914	1.3323	-1.76%
2004-12-24	0	4.250	4.225	4.275	4.225	4.275	13,861,500	59,109,526	4.2643	1.354	1.346	1.362	1.346	1.362	43,512,491	1.3584	-0.58%
2004-12-23	0	4.275	4.250	4.275	4.250	4.350	28,398,000	122,158,566	4.3017	1.362	1.354	1.362	1.354	1.386	89,143,868	1.3704	-1.72%
2004-12-22	0	4.350	4.350	4.375	4.325	4.375	17,564,983	76,381,056	4.3485	1.386	1.386	1.394	1.378	1.394	55,138,057	1.3853	0.00%
2004-12-21	0	4.350	4.325	4.350	4.300	4.375	22,598,891	98,313,876	4.3504	1.386	1.378	1.386	1.370	1.394	70,939,945	1.3859	0.00%
2004-12-20	0	4.350	4.350	4.375	4.275	4.400	56,321,383	243,976,133	4.3319	1.386	1.386	1.394	1.362	1.402	176,797,871	1.3800	1.75%
2004-12-17	0	4.275	4.250	4.275	4.225	4.300	25,724,700	109,508,638	4.2569	1.362	1.354	1.362	1.346	1.370	80,752,140	1.3561	0.59%
2004-12-16	0	4.250	4.225	4.250	4.200	4.300	33,204,488	141,285,813	4.2550	1.354	1.346	1.354	1.338	1.370	104,231,865	1.3555	0.00%
2004-12-15	0	4.250	4.225	4.250	4.150	4.300	55,498,749	235,333,705	4.2403	1.354	1.346	1.354	1.322	1.370	174,215,549	1.3508	1.19%
2004-12-14	0	4.200	4.175	4.200	4.125	4.200	35,447,600	147,915,199	4.1728	1.338	1.330	1.338	1.314	1.338	111,273,195	1.3293	1.82%
2004-12-13	0	4.125	4.100	4.125	4.050	4.125	19,426,336	79,656,031	4.1004	1.314	1.306	1.314	1.290	1.314	60,981,010	1.3062	0.61%
2004-12-10	0	4.100	4.075	4.100	4.050	4.150	30,452,301	124,177,295	4.0778	1.306	1.298	1.306	1.290	1.322	95,592,503	1.2990	0.00%
2004-12-09	0	4.100	4.075	4.100	4.025	4.125	48,703,300	198,582,451	4.0774	1.306	1.298	1.306	1.282	1.314	152,884,025	1.2989	1.23%
2004-12-08	0	4.050	4.050	4.075	4.025	4.175	79,195,500	324,709,206	4.1001	1.290	1.290	1.298	1.282	1.330	248,601,775	1.3061	-3.57%
2004-12-07	0	4.200	4.175	4.200	4.150	4.300	48,656,340	205,415,758	4.2218	1.338	1.330	1.338	1.322	1.370	152,736,614	1.3449	-1.18%
2004-12-06	0	4.250	4.250	4.275	4.200	4.275	33,397,390	141,732,747	4.2438	1.354	1.354	1.362	1.338	1.362	104,837,402	1.3519	-0.58%
2004-12-03	0	4.275	4.225	4.275	4.225	4.350	49,704,900	211,780,943	4.2608	1.362	1.346	1.362	1.346	1.386	156,028,138	1.3573	-2.84%
2004-12-02	0	4.400	4.375	4.400	4.325	4.400	44,331,000	193,959,710	4.3753	1.402	1.394	1.402	1.378	1.402	139,158,984	1.3938	-0.56%
2004-12-01	0	4.425	4.400	4.425	4.325	4.425	39,332,000	172,584,377	4.3879	1.410	1.402	1.410	1.378	1.410	123,466,675	1.3978	0.00%
2004-11-30	0	4.425	4.400	4.425	4.375	4.450	55,998,700	246,652,987	4.4046	1.410	1.402	1.410	1.394	1.418	175,784,940	1.4032	1.14%
2004-11-29	0	4.375	4.375	4.400	4.325	4.400	50,034,265	218,556,348	4.3681	1.394	1.394	1.402	1.378	1.402	157,062,044	1.3915	1.74%
2004-11-26	0	4.300	4.275	4.300	4.225	4.350	148,017,500	634,688,135	4.2879	1.370	1.362	1.370	1.346	1.386	464,640,204	1.3660	-3.91%
2004-11-25	0	4.475	4.475	4.500	4.425	4.550	21,566,000	96,954,366	4.4957	1.426	1.426	1.434	1.410	1.449	67,697,608	1.4322	-0.56%
2004-11-24	0	4.500	4.500	4.525	4.475	4.575	43,200,737	195,425,644	4.5237	1.434	1.434	1.442	1.426	1.457	135,610,987	1.4411	-0.55%
2004-11-23	0	4.525	4.500	4.525	4.400	4.525	45,061,153	201,583,141	4.4735	1.442	1.434	1.442	1.402	1.442	141,450,999	1.4251	1.69%
2004-11-22	0	4.450	4.425	4.450	4.275	4.475	43,122,244	189,788,173	4.4012	1.418	1.410	1.418	1.362	1.426	135,364,590	1.4021	2.89%
2004-11-19	0	4.325	4.300	4.325	4.300	4.350	22,999,000	99,286,453	4.3170	1.378	1.370	1.378	1.370	1.386	72,195,923	1.3752	1.17%
2004-11-18	0	4.275	4.250	4.275	4.250	4.325	28,775,618	123,195,549	4.2812	1.362	1.354	1.362	1.354	1.378	90,329,245	1.3639	0.59%
2004-11-17	0	4.250	4.225	4.250	4.175	4.250	47,150,040	198,866,060	4.2177	1.354	1.346	1.354	1.330	1.354	148,008,203	1.3436	3.66%
2004-11-16	0	4.100	4.125	4.150	4.075	4.225	45,938,462	189,899,696	4.1338	1.306	1.314	1.322	1.298	1.346	144,204,951	1.3169	-1.80%
2004-11-15	0	4.175	4.175	4.200	4.150	4.225	33,082,694	138,297,116	4.1803	1.330	1.330	1.338	1.322	1.346	103,849,543	1.3317	0.60%
2004-11-12	0	4.150	4.150	4.175	4.150	4.200	41,183,500	171,950,557	4.1752	1.322	1.322	1.330	1.322	1.338	129,278,699	1.3301	-1.19%
2004-11-11	0	4.200	4.175	4.200	4.175	4.250	17,067,576	71,795,115	4.2065	1.338	1.330	1.338	1.330	1.354	53,576,651	1.3400	-1.18%
2004-11-10	0	4.250	4.225	4.250	4.100	4.275	50,712,115	211,306,411	4.1668	1.354	1.346	1.354	1.306	1.362	159,189,876	1.3274	1.19%
2004-11-09	0	4.200	4.175	4.200	4.150	4.200	27,174,272	113,415,118	4.1736	1.338	1.330	1.338	1.322	1.338	85,302,476	1.3296	0.00%
2004-11-08	0	4.200	4.200	4.225	4.075	4.225	24,230,308	100,548,019	4.1497	1.338	1.338	1.346	1.298	1.346	76,061,109	1.3219	1.20%
2004-11-05	0	4.150	4.125	4.150	4.125	4.225	43,216,100	180,369,850	4.1737	1.322	1.314	1.322	1.314	1.346	135,659,213	1.3296	-1.19%
2004-11-04	0	4.200	4.200	4.225	4.200	4.300	27,702,500	117,423,030	4.2387	1.338	1.338	1.346	1.338	1.370	86,960,631	1.3503	-0.59%
2004-11-03	0	4.225	4.225	4.250	4.075	4.300	49,001,780	206,583,352	4.2158	1.346	1.346	1.354	1.298	1.370	153,820,981	1.3430	2.42%
2004-11-02	0	4.125	4.100	4.125	4.000	4.150	65,125,700	264,830,547	4.0665	1.314	1.306	1.314	1.274	1.322	204,435,412	1.2954	3.13%
2004-11-01	0	4.000	3.975	4.000	3.950	4.025	39,976,748	159,439,712	3.9883	1.274	1.266	1.274	1.258	1.282	125,490,596	1.2705	0.00%
2004-10-29	0	4.000	4.000	4.025	3.975	4.075	82,377,316	331,554,037	4.0248	1.274	1.274	1.282	1.266	1.298	258,589,781	1.2822	-4.76%
2004-10-28	0	4.200	4.175	4.200	4.125	4.225	57,020,280	238,367,319	4.1804	1.338	1.330	1.338	1.314	1.346	178,991,771	1.3317	0.00%
2004-10-27	0	4.200	4.200	4.225	4.150	4.225	45,821,100	192,283,125	4.1964	1.338	1.338	1.346	1.322	1.346	143,836,541	1.3368	0.60%
2004-10-26	0	4.175	4.150	4.175	4.075	4.200	71,775,279	295,480,769	4.1167	1.330	1.322	1.330	1.298	1.338	225,309,036	1.3114	3.09%
2004-10-25	0	4.050	4.025	4.050	3.975	4.075	70,977,900	285,791,255	4.0265	1.290	1.282	1.290	1.266	1.298	222,805,992	1.2827	-1.82%
2004-10-21	0	4.125	4.100	4.150	4.050	4.150	42,625,735	175,087,783	4.1076	1.314	1.306	1.322	1.290	1.322	133,806,004	1.3085	3.13%
2004-10-20	0	4.000	3.975	4.000	3.975	4.150	52,740,623	212,814,659	4.0351	1.274	1.266	1.274	1.266	1.322	165,557,544	1.2854	-3.61%
2004-10-19	0	4.150	4.125	4.150	4.075	4.225	27,967,780	115,463,016	4.1284	1.322	1.314	1.322	1.298	1.346	87,793,369	1.3152	0.00%
2004-10-18	0	4.150	4.125	4.150	4.075	4.200	30,066,900	124,076,678	4.1267	1.322	1.314	1.322	1.298	1.338	94,382,695	1.3146	-1.19%
2004-10-15	0	4.200	4.175	4.200	4.150	4.250	37,856,500	158,568,020	4.1887	1.338	1.330	1.338	1.322	1.354	118,834,948	1.3344	1.20%
2004-10-14	0	4.150	4.175	4.200	4.050	4.200	58,743,539	243,585,195	4.1466	1.322	1.330	1.338	1.290	1.338	184,401,236	1.3210	-2.92%
2004-10-13	0	4.275	4.250	4.300	4.250	4.475	51,243,361	222,311,076	4.3383	1.362	1.354	1.370	1.354	1.426	160,857,505	1.3820	-3.93%
2004-10-12	0	4.450	4.425	4.450	4.375	4.475	35,731,707	158,314,640	4.4306	1.418	1.410	1.418	1.394	1.426	112,165,032	1.4114	0.56%
2004-10-11	0	4.425	4.375	4.425	4.300	4.500	37,021,110	161,884,188	4.3728	1.410	1.394	1.410	1.370	1.434	116,212,584	1.3930	1.72%
2004-10-08	0	4.350	4.300	4.350	4.275	4.450	52,815,382	229,127,805	4.3383	1.386	1.370	1.386	1.362	1.418	165,792,220	1.3820	0.58%
2004-10-07	0	4.325	4.300	4.325	4.200	4.350	39,491,000	168,167,302	4.2584	1.378	1.370	1.378	1.338	1.386	123,965,790	1.3566	2.98%
2004-10-06	0	4.200	4.200	4.225	4.125	4.300	51,282,471	216,024,280	4.2124	1.338	1.338	1.346	1.314	1.370	160,980,275	1.3419	0.00%
2004-10-05	0	4.200	4.200	4.225	4.175	4.225	35,393,000	148,930,574	4.2079	1.338	1.338	1.346	1.330	1.346	111,101,800	1.3405	-0.59%
2004-10-04	0	4.225	4.225	4.250	4.200	4.300	63,094,891	266,553,568	4.2246	1.346	1.346	1.354	1.338	1.370	198,060,520	1.3458	3.68%
2004-09-30	0	4.075	4.075	4.100	4.050	4.150	45,116,282	184,744,873	4.0949	1.298	1.298	1.306	1.290	1.322	141,624,054	1.3045	1.24%
2004-09-28	0	4.025	4.000	4.025	3.975	4.025	35,357,245	141,624,131	4.0055	1.282	1.274	1.282	1.266	1.282	110,989,562	1.2760	1.26%
2004-09-27	0	3.975	3.950	3.975	3.900	4.000	46,681,653	184,413,945	3.9505	1.266	1.258	1.266	1.242	1.274	146,537,894	1.2585	0.63%
2004-09-24	0	3.950	3.950	3.975	3.925	4.075	53,360,800	212,615,675	3.9845	1.258	1.258	1.266	1.250	1.298	167,504,336	1.2693	-2.47%
2004-09-23	0	4.050	4.050	4.075	3.925	4.100	107,889,070	433,712,865	4.0200	1.290	1.290	1.298	1.250	1.306	338,673,464	1.2806	2.53%
2004-09-22	0	3.950	3.900	3.950	3.900	4.025	135,646,000	533,004,045	3.9294	1.258	1.242	1.258	1.242	1.282	425,804,956	1.2518	2.60%
2004-09-21	0	3.850	3.825	3.850	3.725	3.875	103,265,748	392,168,884	3.7977	1.226	1.219	1.226	1.187	1.234	324,160,442	1.2098	4.05%
2004-09-20	0	3.700	3.700	3.725	3.600	3.725	67,974,300	248,806,264	3.6603	1.179	1.179	1.187	1.147	1.187	213,377,422	1.1660	2.07%
2004-09-17	0	3.625	3.625	3.650	3.600	3.650	33,420,440	121,004,195	3.6207	1.155	1.155	1.163	1.147	1.163	104,909,758	1.1534	0.00%
2004-09-16	0	3.625	3.600	3.625	3.525	3.650	42,972,800	154,058,470	3.5850	1.155	1.147	1.155	1.123	1.163	134,895,472	1.1421	2.11%
2004-09-15	0	3.550	3.525	3.550	3.500	3.625	64,657,296	231,055,190	3.5735	1.131	1.123	1.131	1.115	1.155	202,965,049	1.1384	-1.25%
2004-09-14	0	3.675	3.675	3.700	3.650	3.700	27,477,000	101,191,360	3.6828	1.145	1.145	1.153	1.137	1.153	88,172,161	1.1477	-0.68%
2004-09-13	0	3.700	3.675	3.700	3.625	3.725	33,172,538	121,513,074	3.6631	1.153	1.145	1.153	1.130	1.161	106,448,824	1.1415	0.68%
2004-09-10	0	3.675	3.675	3.700	3.625	3.725	59,572,824	218,072,523	3.6606	1.145	1.145	1.153	1.130	1.161	191,165,870	1.1408	2.08%
2004-09-09	0	3.600	3.575	3.600	3.575	3.700	46,370,100	168,379,618	3.6312	1.122	1.114	1.122	1.114	1.153	148,799,065	1.1316	-2.70%
2004-09-08	0	3.700	3.675	3.700	3.650	3.775	53,053,800	198,103,163	3.7340	1.153	1.145	1.153	1.137	1.176	170,246,685	1.1636	-2.63%
2004-09-07	0	3.800	3.775	3.800	3.750	3.800	23,049,500	87,247,674	3.7852	1.184	1.176	1.184	1.169	1.184	73,964,560	1.1796	-0.65%
2004-09-06	0	3.825	3.775	3.800	3.750	3.825	36,413,913	137,520,759	3.7766	1.192	1.176	1.184	1.169	1.192	116,850,216	1.1769	2.00%
2004-09-03	0	3.750	3.725	3.750	3.700	3.775	60,393,828	226,030,044	3.7426	1.169	1.161	1.169	1.153	1.176	193,800,426	1.1663	2.74%
2004-09-02	0	3.650	3.650	3.675	3.650	3.700	29,268,200	107,450,282	3.6712	1.137	1.137	1.145	1.137	1.153	93,920,021	1.1441	-0.68%
2004-09-01	0	3.675	3.650	3.675	3.650	3.700	66,193,000	242,850,688	3.6688	1.145	1.137	1.145	1.137	1.153	212,409,645	1.1433	0.68%
2004-08-31	0	3.650	3.650	3.675	3.575	3.675	55,881,390	201,721,779	3.6098	1.137	1.137	1.145	1.114	1.145	179,320,264	1.1249	0.00%
2004-08-30	0	3.650	3.625	3.650	3.625	3.700	37,242,900	136,536,946	3.6661	1.137	1.130	1.137	1.130	1.153	119,510,389	1.1425	0.00%
2004-08-27	0	3.650	3.650	3.675	3.600	3.675	68,850,963	250,124,513	3.6328	1.137	1.137	1.145	1.122	1.145	220,938,900	1.1321	0.69%
2004-08-26	0	3.625	3.600	3.625	3.550	3.650	84,546,986	305,812,799	3.6171	1.130	1.122	1.130	1.106	1.137	271,306,563	1.1272	-2.03%
2004-08-25	0	3.700	3.700	3.725	3.650	3.775	65,608,000	244,765,509	3.7307	1.153	1.153	1.161	1.137	1.176	210,532,413	1.1626	0.00%
2004-08-24	0	3.700	3.700	3.725	3.550	3.725	65,610,000	239,344,565	3.6480	1.153	1.153	1.161	1.106	1.161	210,538,831	1.1368	0.00%
2004-08-23	0	3.700	3.675	3.725	3.675	3.800	40,548,200	151,951,734	3.7474	1.153	1.145	1.161	1.145	1.184	130,116,912	1.1678	-1.99%
2004-08-20	0	3.775	3.750	3.775	3.675	3.775	46,752,000	174,912,547	3.7413	1.176	1.169	1.176	1.145	1.176	150,024,561	1.1659	2.72%
2004-08-19	0	3.675	3.675	3.700	3.600	3.700	37,692,849	138,279,671	3.6686	1.145	1.145	1.153	1.122	1.153	120,954,250	1.1432	2.80%
2004-08-18	0	3.575	3.575	3.600	3.525	3.625	20,182,500	72,326,013	3.5836	1.114	1.114	1.122	1.098	1.130	64,764,517	1.1168	-0.69%
2004-08-17	0	3.600	3.550	3.575	3.550	3.625	15,769,796	56,610,244	3.5898	1.122	1.106	1.114	1.106	1.130	50,604,396	1.1187	0.00%
2004-08-16	0	3.600	3.575	3.600	3.525	3.650	33,852,288	120,930,408	3.5723	1.122	1.114	1.122	1.098	1.137	108,630,104	1.1132	-0.69%
2004-08-13	0	3.625	3.625	3.650	3.550	3.675	53,196,038	191,899,298	3.6074	1.130	1.130	1.137	1.106	1.145	170,703,119	1.1242	1.40%
2004-08-12	0	3.575	3.575	3.600	3.500	3.625	38,127,045	136,265,373	3.5740	1.114	1.114	1.122	1.091	1.130	122,347,561	1.1138	2.14%
2004-08-11	0	3.500	3.500	3.525	3.475	3.625	53,583,845	191,284,438	3.5698	1.091	1.091	1.098	1.083	1.130	171,947,570	1.1125	-3.45%
2004-08-10	0	3.625	3.625	3.650	3.600	3.675	46,451,000	169,751,904	3.6544	1.130	1.130	1.137	1.122	1.145	149,058,668	1.1388	-1.36%
2004-08-09	0	3.675	3.650	3.675	3.650	3.725	15,625,083	57,609,725	3.6870	1.145	1.137	1.145	1.137	1.161	50,140,020	1.1490	-1.34%
2004-08-06	0	3.725	3.725	3.750	3.725	3.775	94,328,900	353,752,385	3.7502	1.161	1.161	1.169	1.161	1.176	302,696,179	1.1687	-0.67%
2004-08-05	0	3.750	3.725	3.750	3.725	3.775	89,406,800	334,947,503	3.7463	1.169	1.161	1.169	1.161	1.176	286,901,435	1.1675	-1.32%
2004-08-04	0	3.800	3.775	3.800	3.700	3.800	102,827,500	385,091,996	3.7450	1.184	1.176	1.184	1.153	1.184	329,967,713	1.1671	0.66%
2004-08-03	0	3.775	3.725	3.750	3.700	3.825	75,541,600	282,737,555	3.7428	1.176	1.161	1.169	1.153	1.192	242,408,781	1.1664	-0.66%
2004-08-02	0	3.800	3.800	3.825	3.725	3.850	51,937,650	197,145,370	3.7958	1.184	1.184	1.192	1.161	1.200	166,665,022	1.1829	1.33%
2004-07-30	0	3.750	3.725	3.750	3.700	3.850	103,487,497	388,654,349	3.7556	1.169	1.161	1.169	1.153	1.200	332,085,606	1.1703	2.74%
2004-07-29	0	3.650	3.650	3.675	3.600	3.725	67,066,750	246,174,534	3.6706	1.137	1.137	1.145	1.122	1.161	215,213,460	1.1439	-2.01%
2004-07-28	0	3.725	3.725	3.750	3.675	3.775	60,156,300	224,496,116	3.7319	1.161	1.161	1.169	1.145	1.176	193,038,212	1.1630	-0.67%
2004-07-27	0	3.750	3.750	3.775	3.650	3.800	85,120,649	318,220,479	3.7385	1.169	1.169	1.176	1.137	1.184	273,147,415	1.1650	2.74%
2004-07-26	0	3.650	3.625	3.650	3.525	3.675	48,636,700	175,249,732	3.6032	1.137	1.130	1.137	1.098	1.145	156,072,458	1.1229	2.10%
2004-07-23	0	3.575	3.575	3.600	3.525	3.600	36,970,080	132,085,177	3.5728	1.114	1.114	1.122	1.098	1.122	118,634,925	1.1134	0.70%
2004-07-22	0	3.550	3.525	3.550	3.525	3.650	69,603,298	250,457,937	3.5984	1.106	1.098	1.106	1.098	1.137	223,353,101	1.1214	-2.74%
2004-07-21	0	3.650	3.650	3.675	3.575	3.675	139,148,826	503,405,591	3.6177	1.137	1.137	1.145	1.114	1.145	446,520,822	1.1274	3.55%
2004-07-20	0	3.525	3.525	3.550	3.400	3.550	66,697,500	231,889,608	3.4767	1.098	1.098	1.106	1.060	1.106	214,028,558	1.0835	1.44%
2004-07-19	0	3.475	3.450	3.475	3.375	3.500	76,049,400	259,993,813	3.4187	1.083	1.075	1.083	1.052	1.091	244,038,283	1.0654	2.96%
2004-07-16	0	3.375	3.375	3.425	3.325	3.450	66,434,069	225,100,466	3.3883	1.052	1.052	1.067	1.036	1.075	213,183,222	1.0559	1.50%
2004-07-15	0	3.325	3.300	3.325	3.275	3.350	42,418,700	140,909,865	3.3219	1.036	1.028	1.036	1.021	1.044	136,119,243	1.0352	0.00%
2004-07-14	0	3.325	3.300	3.325	3.250	3.350	60,838,277	199,990,459	3.2872	1.036	1.028	1.036	1.013	1.044	195,226,638	1.0244	3.10%
2004-07-13	0	3.225	3.200	3.225	3.175	3.250	41,585,472	133,897,695	3.2198	1.005	0.997	1.005	0.989	1.013	133,445,460	1.0034	-0.77%
2004-07-12	0	3.250	3.225	3.250	3.225	3.300	29,238,043	95,287,069	3.2590	1.013	1.005	1.013	1.005	1.028	93,823,249	1.0156	0.00%
2004-07-09	0	3.250	3.225	3.250	3.225	3.300	42,957,900	140,022,100	3.2595	1.013	1.005	1.013	1.005	1.028	137,849,505	1.0158	-0.76%
2004-07-08	0	3.275	3.275	3.300	3.275	3.375	29,163,845	97,189,374	3.3325	1.021	1.021	1.028	1.021	1.052	93,585,152	1.0385	-3.68%
2004-07-07	0	3.400	3.375	3.400	3.225	3.425	51,931,329	171,726,458	3.3068	1.060	1.052	1.060	1.005	1.067	166,644,739	1.0305	3.82%
2004-07-06	0	3.275	3.275	3.300	3.250	3.375	54,858,075	181,514,743	3.3088	1.021	1.021	1.028	1.013	1.052	176,036,503	1.0311	-2.24%
2004-07-05	0	3.350	3.325	3.350	3.325	3.400	35,174,536	118,601,560	3.3718	1.044	1.036	1.044	1.036	1.060	112,873,124	1.0508	-1.47%
2004-07-02	0	3.400	3.375	3.400	3.225	3.425	47,311,200	156,897,293	3.3163	1.060	1.052	1.060	1.005	1.067	151,819,002	1.0334	3.03%
2004-06-30	0	3.300	3.275	3.300	3.275	3.350	40,042,425	132,943,262	3.3201	1.028	1.021	1.028	1.021	1.044	128,493,909	1.0346	1.54%
2004-06-29	0	3.250	3.250	3.275	3.225	3.325	37,221,136	121,342,381	3.2600	1.013	1.013	1.021	1.005	1.036	119,440,550	1.0159	-3.70%
2004-06-28	0	3.375	3.375	3.400	3.300	3.425	22,866,535	77,327,136	3.3817	1.052	1.052	1.060	1.028	1.067	73,377,436	1.0538	-0.74%
2004-06-25	0	3.400	3.375	3.400	3.325	3.400	29,599,382	99,912,406	3.3755	1.060	1.052	1.060	1.036	1.060	94,982,766	1.0519	2.26%
2004-06-24	0	3.325	3.325	3.350	3.225	3.425	63,334,769	211,024,926	3.3319	1.036	1.036	1.044	1.005	1.067	203,237,741	1.0383	2.31%
2004-06-23	0	3.250	3.225	3.250	3.200	3.275	43,612,000	140,713,281	3.2265	1.013	1.005	1.013	0.997	1.021	139,948,476	1.0055	1.56%
2004-06-21	0	3.200	3.175	3.225	3.100	3.225	42,001,958	133,139,292	3.1698	0.997	0.989	1.005	0.966	1.005	134,781,941	0.9878	1.59%
2004-06-18	0	3.150	3.150	3.175	3.075	3.250	71,896,513	226,225,748	3.1465	0.982	0.982	0.989	0.958	1.013	230,711,900	0.9806	-3.82%
2004-06-17	0	3.275	3.250	3.275	3.225	3.325	62,959,500	206,294,506	3.2766	1.021	1.013	1.021	1.005	1.036	202,033,524	1.0211	-1.50%
2004-06-16	0	3.325	3.300	3.325	3.275	3.400	38,138,500	126,370,201	3.3135	1.036	1.028	1.036	1.021	1.060	122,384,319	1.0326	0.00%
2004-06-15	0	3.325	3.275	3.325	3.200	3.325	45,776,594	149,497,043	3.2658	1.036	1.021	1.036	0.997	1.036	146,894,537	1.0177	1.53%
2004-06-14	0	3.275	3.250	3.275	3.250	3.500	63,407,000	215,003,925	3.3909	1.021	1.013	1.021	1.013	1.091	203,469,527	1.0567	-2.24%
2004-06-11	0	3.350	3.350	3.375	3.325	3.375	28,819,488	96,612,841	3.3523	1.044	1.044	1.052	1.036	1.052	92,480,130	1.0447	0.75%
2004-06-10	0	3.325	3.300	3.350	3.300	3.350	71,978,094	239,316,053	3.3248	1.036	1.028	1.044	1.028	1.044	230,973,689	1.0361	-0.75%
2004-06-09	0	3.350	3.350	3.375	3.300	3.400	74,478,300	249,999,373	3.3567	1.044	1.044	1.052	1.028	1.060	238,996,711	1.0460	0.75%
2004-06-08	0	3.325	3.325	3.350	3.325	3.400	45,599,500	152,900,467	3.3531	1.036	1.036	1.044	1.036	1.060	146,326,252	1.0449	0.76%
2004-06-07	0	3.300	3.300	3.325	3.250	3.375	99,503,065	328,767,291	3.3041	1.028	1.028	1.036	1.013	1.052	319,299,786	1.0297	0.00%
2004-06-04	0	3.300	3.300	3.325	3.225	3.350	41,485,936	136,402,221	3.2879	1.028	1.028	1.036	1.005	1.044	133,126,055	1.0246	-0.75%
2004-06-03	0	3.325	3.300	3.325	3.250	3.450	91,654,897	305,818,849	3.3366	1.036	1.028	1.036	1.013	1.075	294,115,453	1.0398	-3.62%
2004-06-02	0	3.450	3.450	3.475	3.375	3.475	54,557,238	187,552,681	3.4377	1.075	1.075	1.083	1.052	1.083	175,071,134	1.0713	1.47%
2004-06-01	0	3.400	3.400	3.425	3.350	3.450	47,003,505	159,817,684	3.4001	1.060	1.060	1.067	1.044	1.075	150,831,626	1.0596	1.49%
2004-05-31	0	3.350	3.325	3.350	3.275	3.350	48,112,975	160,130,041	3.3282	1.044	1.036	1.044	1.021	1.044	154,391,853	1.0372	0.75%
2004-05-28	0	3.325	3.350	3.375	3.275	3.400	84,004,238	280,507,685	3.3392	1.036	1.044	1.052	1.021	1.060	269,564,915	1.0406	1.53%
2004-05-27	0	3.275	3.275	3.300	3.225	3.350	71,211,959	234,183,676	3.2885	1.021	1.021	1.028	1.005	1.044	228,515,205	1.0248	0.77%
2004-05-25	0	3.250	3.250	3.275	3.125	3.300	83,139,206	267,503,366	3.2175	1.013	1.013	1.021	0.974	1.028	266,789,075	1.0027	4.00%
2004-05-24	0	3.125	3.125	3.150	3.025	3.150	60,807,120	188,571,975	3.1011	0.974	0.974	0.982	0.943	0.982	195,126,657	0.9664	0.00%
2004-05-21	0	3.125	3.125	3.150	3.075	3.175	53,817,016	167,576,575	3.1138	0.974	0.974	0.982	0.958	0.989	172,695,803	0.9704	0.81%
2004-05-20	0	3.100	3.100	3.125	3.025	3.175	84,258,836	262,259,914	3.1126	0.966	0.966	0.974	0.943	0.989	270,381,906	0.9700	0.00%
2004-05-19	0	3.100	3.075	3.100	2.975	3.150	119,683,534	365,646,492	3.0551	0.966	0.958	0.966	0.927	0.982	384,057,786	0.9521	6.90%
2004-05-18	0	2.900	2.875	2.900	2.800	2.925	109,377,677	312,866,932	2.8604	0.904	0.896	0.904	0.873	0.912	350,986,865	0.8914	8.41%
2004-05-17	0	2.675	2.650	2.675	2.550	2.800	69,718,987	188,592,561	2.7050	0.834	0.826	0.834	0.795	0.873	223,724,341	0.8430	-3.60%
2004-05-14	0	2.775	2.750	2.800	2.750	2.900	65,489,511	185,592,738	2.8339	0.865	0.857	0.873	0.857	0.904	210,152,188	0.8831	-2.63%
2004-05-13	0	2.850	2.850	2.875	2.800	2.900	61,798,757	176,137,483	2.8502	0.888	0.888	0.896	0.873	0.904	198,308,765	0.8882	0.88%
2004-05-12	0	2.825	2.825	2.850	2.825	2.950	70,784,075	203,735,260	2.8783	0.880	0.880	0.888	0.880	0.919	227,142,149	0.8970	-1.74%
2004-05-11	0	2.875	2.800	2.850	2.650	2.925	68,054,050	192,944,588	2.8352	0.896	0.873	0.888	0.826	0.912	218,381,651	0.8835	3.60%
2004-05-10	0	2.775	2.725	2.750	2.725	2.950	70,021,646	197,020,903	2.8137	0.865	0.849	0.857	0.849	0.919	224,695,557	0.8768	-7.50%
2004-05-07	0	3.000	2.975	3.000	2.925	3.000	34,581,679	103,166,990	2.9833	0.935	0.927	0.935	0.912	0.935	110,970,679	0.9297	-0.83%
2004-05-06	0	3.025	3.000	3.025	3.000	3.050	53,140,435	160,574,785	3.0217	0.943	0.935	0.943	0.935	0.950	170,524,692	0.9417	1.68%
2004-05-05	0	2.975	2.950	2.975	2.800	3.025	46,802,496	136,522,383	2.9170	0.927	0.919	0.927	0.873	0.943	150,186,599	0.9090	0.00%
2004-05-04	0	2.975	2.975	3.000	2.875	3.050	84,978,593	252,138,213	2.9671	0.927	0.927	0.935	0.896	0.950	272,691,566	0.9246	4.39%
2004-05-03	0	2.850	2.850	2.875	2.800	2.875	29,946,096	84,466,405	2.8206	0.888	0.888	0.896	0.873	0.896	96,095,352	0.8790	0.88%
2004-04-30	0	2.825	2.750	2.800	2.675	2.900	138,264,800	389,039,892	2.8137	0.880	0.857	0.873	0.834	0.904	443,684,032	0.8768	-4.24%
2004-04-29	0	2.950	2.925	2.950	2.825	2.975	70,559,444	206,699,959	2.9294	0.919	0.912	0.919	0.880	0.927	226,421,321	0.9129	-2.48%
2004-04-28	0	3.025	3.025	3.050	3.000	3.075	44,800,305	136,377,955	3.0441	0.943	0.943	0.950	0.935	0.958	143,761,680	0.9486	0.83%
2004-04-27	0	3.000	3.000	3.025	3.000	3.100	34,447,977	104,906,826	3.0454	0.935	0.935	0.943	0.935	0.966	110,541,637	0.9490	-0.83%
2004-04-26	0	3.025	3.025	3.050	3.000	3.200	44,275,350	136,395,219	3.0806	0.943	0.943	0.950	0.935	0.997	142,077,129	0.9600	-5.47%
2004-04-23	0	3.200	3.175	3.200	3.125	3.225	52,006,410	165,207,523	3.1767	0.997	0.989	0.997	0.974	1.005	166,885,669	0.9899	3.23%
2004-04-22	0	3.100	3.075	3.100	3.000	3.125	77,484,039	237,830,362	3.0694	0.966	0.958	0.966	0.935	0.974	248,641,960	0.9565	3.33%
2004-04-21	0	3.000	3.000	3.025	3.000	3.075	93,503,895	282,728,954	3.0237	0.935	0.935	0.943	0.935	0.958	300,048,784	0.9423	-4.76%
2004-04-20	0	3.150	3.125	3.150	3.100	3.250	88,464,700	281,474,376	3.1818	0.982	0.974	0.982	0.966	1.013	283,878,289	0.9915	-3.08%
2004-04-19	0	3.250	3.225	3.275	3.125	3.300	103,109,900	330,806,146	3.2083	1.013	1.005	1.021	0.974	1.028	330,873,919	0.9998	-2.99%
2004-04-16	0	3.350	3.350	3.375	3.125	3.375	80,664,475	263,443,079	3.2659	1.044	1.044	1.052	0.974	1.052	258,847,802	1.0178	4.69%
2004-04-15	0	3.200	3.175	3.200	3.100	3.275	94,700,126	302,494,548	3.1942	0.997	0.989	0.997	0.966	1.021	303,887,423	0.9954	-2.29%
2004-04-14	0	3.275	3.250	3.275	3.275	3.350	51,782,258	171,331,905	3.3087	1.021	1.013	1.021	1.021	1.044	166,166,378	1.0311	6.50%
2004-04-13	0	3.375	3.375	3.400	3.325	3.400	88,035,500	296,097,491	3.3634	0.958	0.958	0.965	0.944	0.965	310,062,084	0.9550	3.85%
2004-04-08	0	3.250	3.225	3.250	3.200	3.275	35,816,067	115,901,433	3.2360	0.923	0.916	0.923	0.909	0.930	126,144,616	0.9188	1.56%
2004-04-07	0	3.200	3.175	3.200	3.175	3.275	56,417,800	180,995,933	3.2081	0.909	0.901	0.909	0.901	0.930	198,704,166	0.9109	-1.54%
2004-04-06	0	3.250	3.200	3.250	3.175	3.325	86,205,466	280,822,453	3.2576	0.923	0.909	0.923	0.901	0.944	303,616,682	0.9249	1.56%
2004-04-02	0	3.200	3.175	3.200	3.175	3.300	58,619,760	188,652,656	3.2182	0.909	0.901	0.909	0.901	0.937	206,459,496	0.9138	-0.78%
2004-04-01	0	3.225	3.225	3.250	3.200	3.325	13,520,500	44,038,221	3.2571	0.916	0.916	0.923	0.909	0.944	47,619,363	0.9248	-3.01%
2004-03-31	0	3.325	3.275	3.325	3.200	3.325	17,474,000	57,564,175	3.2943	0.944	0.930	0.944	0.909	0.944	61,543,637	0.9353	4.72%
2004-03-30	0	3.175	3.150	3.200	3.050	3.200	71,270,373	225,285,509	3.1610	0.901	0.894	0.909	0.866	0.909	251,015,106	0.8975	0.79%
2004-03-29	0	3.150	3.150	3.175	3.125	3.275	45,746,390	145,078,077	3.1714	0.894	0.894	0.901	0.887	0.930	161,119,333	0.9004	-3.82%
2004-03-26	0	3.275	3.225	3.275	3.225	3.325	66,933,200	218,958,003	3.2713	0.930	0.916	0.930	0.916	0.944	235,739,531	0.9288	0.77%
2004-03-25	0	3.250	3.200	3.250	3.200	3.275	74,246,000	240,698,548	3.2419	0.923	0.909	0.923	0.909	0.930	261,495,300	0.9205	-0.76%
2004-03-24	0	3.275	3.275	3.300	3.200	3.325	70,055,500	229,565,185	3.2769	0.930	0.930	0.937	0.909	0.944	246,736,309	0.9304	-1.50%
2004-03-23	0	3.325	3.300	3.325	3.300	3.375	58,712,000	196,008,610	3.3385	0.944	0.937	0.944	0.937	0.958	206,784,366	0.9479	-0.75%
2004-03-22	0	3.350	3.325	3.350	3.300	3.375	50,587,500	169,372,698	3.3481	0.951	0.944	0.951	0.937	0.958	178,169,780	0.9506	-0.74%
2004-03-19	0	3.375	3.375	3.400	3.300	3.400	50,311,800	168,870,815	3.3565	0.958	0.958	0.965	0.937	0.965	177,198,761	0.9530	2.27%
2004-03-18	0	3.300	3.275	3.300	3.275	3.400	39,346,000	131,170,425	3.3338	0.937	0.930	0.937	0.930	0.965	138,577,083	0.9466	-2.94%
2004-03-17	0	3.400	3.375	3.400	3.300	3.425	55,598,500	187,827,938	3.3783	0.965	0.958	0.965	0.937	0.972	195,818,582	0.9592	2.10%
2004-03-16	0	16.65	16.60	16.65	16.40	16.70	9,440,875	156,704,748	16.599	0.945	0.943	0.945	0.931	0.948	166,254,373	0.9426	-0.30%
2004-03-15	0	16.70	16.70	16.75	16.60	16.95	15,391,208	257,523,275	16.732	0.948	0.948	0.951	0.943	0.963	271,040,093	0.9501	0.91%
2004-03-12	0	16.55	16.40	16.55	16.00	16.60	18,817,575	309,207,020	16.432	0.940	0.931	0.940	0.909	0.943	331,378,621	0.9331	0.30%
2004-03-11	0	16.50	16.50	16.55	16.25	16.80	26,470,125	438,146,228	16.552	0.937	0.937	0.940	0.923	0.954	466,140,484	0.9399	-0.30%
2004-03-10	0	16.55	16.55	16.60	16.30	16.65	19,649,000	324,137,628	16.496	0.940	0.940	0.943	0.926	0.945	346,020,065	0.9368	0.00%
2004-03-09	0	16.55	16.50	16.55	16.45	16.80	14,948,500	248,350,103	16.614	0.940	0.937	0.940	0.934	0.954	263,243,979	0.9434	0.00%
2004-03-08	0	16.55	16.55	16.60	16.40	16.75	17,547,918	291,157,265	16.592	0.940	0.940	0.943	0.931	0.951	309,019,885	0.9422	1.53%
2004-03-05	0	16.30	16.25	16.30	16.15	16.30	9,607,306	156,032,705	16.241	0.926	0.923	0.926	0.917	0.926	169,185,233	0.9223	1.24%
2004-03-04	0	16.10	16.05	16.10	16.00	16.35	21,627,100	349,962,388	16.182	0.914	0.911	0.914	0.909	0.928	380,854,524	0.9189	-0.31%
2004-03-03	0	16.15	16.10	16.15	15.85	16.15	18,830,500	301,510,636	16.012	0.917	0.914	0.917	0.900	0.917	331,606,231	0.9092	1.57%
2004-03-02	0	15.90	15.90	15.95	15.85	16.10	23,297,000	373,130,793	16.016	0.903	0.903	0.906	0.900	0.914	410,261,563	0.9095	0.32%
2004-03-01	0	15.85	15.80	15.85	15.80	16.10	17,576,580	279,639,278	15.910	0.900	0.897	0.900	0.897	0.914	309,524,625	0.9034	0.63%
2004-02-27	0	15.75	15.75	15.80	15.70	16.15	29,523,300	468,265,415	15.861	0.894	0.894	0.897	0.892	0.917	519,907,078	0.9007	0.00%
2004-02-26	0	15.75	15.75	15.80	15.70	16.05	14,394,700	227,759,698	15.822	0.894	0.894	0.897	0.892	0.911	253,491,528	0.8985	0.00%
2004-02-25	0	15.75	15.75	15.80	15.70	16.50	11,120,500	177,841,746	15.992	0.894	0.894	0.897	0.892	0.937	195,832,670	0.9081	-3.08%
2004-02-24	0	16.25	16.25	16.30	16.20	16.45	7,049,020	115,001,196	16.314	0.923	0.923	0.926	0.920	0.934	124,133,664	0.9264	-0.61%
2004-02-23	0	16.35	16.40	16.45	16.10	16.45	9,465,222	154,159,627	16.287	0.928	0.931	0.934	0.914	0.934	166,683,125	0.9249	0.62%
2004-02-20	0	16.25	16.20	16.25	16.00	16.30	6,095,571	98,245,634	16.118	0.923	0.920	0.923	0.909	0.926	107,343,370	0.9152	1.25%
2004-02-19	0	16.05	16.00	16.05	15.90	16.25	12,192,983	194,963,018	15.990	0.911	0.909	0.911	0.903	0.923	214,719,160	0.9080	-0.31%
2004-02-18	0	16.10	16.05	16.10	15.95	16.60	14,723,900	238,784,589	16.217	0.914	0.911	0.914	0.906	0.943	259,288,759	0.9209	-1.53%
2004-02-17	0	16.35	16.30	16.35	16.25	16.65	6,691,500	110,112,375	16.456	0.928	0.926	0.928	0.923	0.945	117,837,715	0.9344	-0.30%
2004-02-16	0	16.40	16.35	16.40	16.00	16.45	6,942,800	113,418,448	16.336	0.931	0.928	0.931	0.909	0.934	122,263,123	0.9277	2.18%
2004-02-13	0	16.05	16.00	16.05	15.85	16.20	10,619,351	170,513,288	16.057	0.911	0.909	0.911	0.900	0.920	187,007,406	0.9118	0.94%
2004-02-12	0	15.90	15.85	15.90	15.80	15.95	6,882,082	109,374,258	15.893	0.903	0.900	0.903	0.897	0.906	121,193,876	0.9025	0.95%
2004-02-11	0	15.75	15.70	15.75	15.65	16.20	10,274,933	163,321,753	15.895	0.894	0.892	0.894	0.889	0.920	180,942,185	0.9026	-1.25%
2004-02-10	0	15.95	15.95	16.00	15.90	16.20	15,640,151	250,749,571	16.032	0.906	0.906	0.909	0.903	0.920	275,423,994	0.9104	0.31%
2004-02-09	0	15.90	15.90	15.95	15.75	16.00	13,909,589	220,667,188	15.864	0.903	0.903	0.906	0.894	0.909	244,948,694	0.9009	2.25%
2004-02-06	0	15.55	15.55	15.60	15.45	15.75	15,868,210	247,273,029	15.583	0.883	0.883	0.886	0.877	0.894	279,440,127	0.8849	-0.32%
2004-02-05	0	15.60	15.55	15.60	15.40	15.90	7,532,552	117,485,642	15.597	0.886	0.883	0.886	0.875	0.903	132,648,691	0.8857	-0.32%
2004-02-04	0	15.65	15.60	15.65	15.60	15.95	9,319,900	146,903,072	15.762	0.889	0.886	0.889	0.886	0.906	164,123,996	0.8951	-1.26%
2004-02-03	0	15.85	15.80	15.85	15.40	16.00	13,256,000	209,072,265	15.772	0.900	0.897	0.900	0.875	0.909	233,438,953	0.8956	2.59%
2004-02-02	0	15.45	15.40	15.45	15.40	15.80	11,965,000	186,082,932	15.552	0.877	0.875	0.877	0.875	0.897	210,704,365	0.8831	-2.22%
2004-01-30	0	15.80	15.75	15.85	15.70	16.10	12,212,041	194,214,512	15.904	0.897	0.894	0.900	0.892	0.914	215,054,772	0.9031	-1.56%
2004-01-29	0	16.05	15.90	15.95	15.70	16.20	20,967,207	335,534,893	16.003	0.911	0.903	0.906	0.892	0.920	369,233,769	0.9087	-2.43%
2004-01-28	0	16.45	16.45	16.50	16.35	17.00	14,210,000	236,759,597	16.661	0.934	0.934	0.937	0.928	0.965	250,238,950	0.9461	-2.66%
2004-01-27	0	16.90	16.90	16.95	16.20	17.00	15,737,000	261,814,751	16.637	0.960	0.960	0.963	0.920	0.965	277,129,511	0.9447	3.05%
2004-01-26	0	16.40	16.40	16.45	16.35	16.60	13,380,603	220,182,887	16.455	0.931	0.931	0.934	0.928	0.943	235,633,219	0.9344	0.31%
2004-01-21	0	16.35	16.25	16.35	16.05	16.55	13,836,000	225,280,268	16.282	0.928	0.923	0.928	0.911	0.940	243,652,787	0.9246	2.19%
2004-01-20	0	16.00	16.00	16.05	15.75	16.10	16,168,300	257,436,203	15.922	0.909	0.909	0.911	0.894	0.914	284,724,730	0.9042	1.91%
2004-01-19	0	15.70	15.70	15.75	15.35	15.75	12,006,100	186,872,893	15.565	0.892	0.892	0.894	0.872	0.894	211,428,139	0.8839	2.61%
2004-01-16	0	15.30	15.35	15.45	15.15	15.70	19,538,797	302,639,975	15.489	0.869	0.872	0.877	0.860	0.892	344,079,383	0.8796	-0.33%
2004-01-15	0	15.35	15.30	15.35	15.25	15.55	7,720,500	118,880,916	15.398	0.872	0.869	0.872	0.866	0.883	135,958,467	0.8744	0.33%
2004-01-14	0	15.30	15.25	15.30	15.25	15.55	13,117,988	201,347,298	15.349	0.869	0.866	0.869	0.866	0.883	231,008,553	0.8716	-0.33%
2004-01-13	0	15.35	15.35	15.40	14.90	15.55	27,441,457	417,873,140	15.228	0.872	0.872	0.875	0.846	0.883	483,245,699	0.8647	-0.65%
2004-01-12	0	15.45	15.40	15.45	15.15	15.55	30,620,459	470,388,660	15.362	0.877	0.875	0.877	0.860	0.883	539,228,114	0.8723	2.32%
2004-01-09	0	15.10	15.05	15.10	14.90	15.80	65,006,338	988,966,032	15.213	0.857	0.855	0.857	0.846	0.897	1,144,765,499	0.8639	-3.82%
2004-01-08	0	15.70	15.70	15.80	15.60	16.10	21,038,500	334,215,732	15.886	0.892	0.892	0.897	0.886	0.914	370,489,243	0.9021	-2.48%
2004-01-07	0	16.10	16.05	16.10	15.95	16.50	24,575,500	397,814,584	16.187	0.914	0.911	0.914	0.906	0.937	432,776,024	0.9192	-0.92%
2004-01-06	0	16.25	16.30	16.35	15.85	16.70	22,130,000	360,786,745	16.303	0.923	0.926	0.928	0.900	0.948	389,710,623	0.9258	-1.81%
2004-01-05	0	16.55	16.55	16.60	16.15	16.75	27,350,991	450,741,564	16.480	0.940	0.940	0.943	0.917	0.951	481,652,587	0.9358	3.12%
2004-01-02	0	16.05	16.05	16.10	15.45	16.10	22,976,835	363,385,305	15.815	0.911	0.911	0.914	0.877	0.914	404,623,438	0.8981	5.59%
2003-12-31	0	15.20	15.25	15.30	15.00	15.55	22,376,434	343,644,771	15.357	0.863	0.866	0.869	0.852	0.883	394,050,341	0.8721	-2.56%
2003-12-30	0	15.60	15.55	15.60	15.45	16.35	35,444,000	562,269,066	15.864	0.886	0.883	0.886	0.877	0.928	624,170,959	0.9008	-3.11%
2003-12-29	0	16.10	16.05	16.10	15.75	16.40	18,916,500	302,089,065	15.970	0.914	0.911	0.914	0.894	0.931	333,120,696	0.9068	-4.17%
2003-12-24	0	16.80	16.75	16.85	16.75	17.00	1,998,800	33,869,970	16.945	0.954	0.951	0.957	0.951	0.965	35,198,988	0.9622	-0.88%
2003-12-23	0	16.95	16.95	17.00	16.80	17.00	5,771,260	97,801,686	16.946	0.963	0.963	0.965	0.954	0.965	101,632,234	0.9623	-0.29%
2003-12-22	0	17.00	17.00	17.05	16.90	17.10	11,370,938	193,474,097	17.015	0.965	0.965	0.968	0.960	0.971	200,242,898	0.9662	0.29%
2003-12-19	0	16.95	16.90	16.95	16.75	17.10	11,205,500	189,884,702	16.946	0.963	0.960	0.963	0.951	0.971	197,329,525	0.9623	2.42%
2003-12-18	0	16.55	16.60	16.65	16.20	16.65	16,766,800	274,801,154	16.390	0.940	0.943	0.945	0.920	0.945	295,264,351	0.9307	3.76%
2003-12-17	0	15.95	15.85	15.90	15.70	16.35	11,505,600	184,794,276	16.061	0.906	0.900	0.903	0.892	0.928	202,614,304	0.9120	-0.31%
2003-12-16	0	16.00	15.95	16.00	15.65	16.55	13,805,985	224,120,464	16.234	0.909	0.906	0.909	0.889	0.940	243,124,221	0.9218	-2.74%
2003-12-15	0	16.45	16.50	16.55	16.35	17.55	13,303,556	224,513,936	16.876	0.934	0.937	0.940	0.928	0.997	234,276,417	0.9583	-6.27%
2003-12-12	0	17.55	17.45	17.55	17.35	18.00	7,968,235	141,151,104	17.714	0.997	0.991	0.997	0.985	1.022	140,321,095	1.0059	-0.85%
2003-12-11	0	17.70	17.55	17.60	17.25	17.95	8,946,107	157,827,293	17.642	1.005	0.997	0.999	0.980	1.019	157,541,479	1.0018	2.02%
2003-12-10	0	17.35	17.35	17.45	16.85	17.55	12,955,037	221,966,019	17.134	0.985	0.985	0.991	0.957	0.997	228,138,976	0.9729	1.46%
2003-12-09	0	17.10	17.15	17.20	16.25	17.15	12,618,000	209,164,421	16.577	0.971	0.974	0.977	0.923	0.974	222,203,734	0.9413	5.56%
2003-12-08	0	16.20	16.05	16.20	15.65	16.20	4,151,400	66,352,057	15.983	0.920	0.911	0.920	0.889	0.920	73,106,402	0.9076	0.00%
2003-12-05	0	16.20	16.15	16.25	16.10	16.35	9,092,017	147,871,258	16.264	0.920	0.917	0.923	0.914	0.928	160,110,963	0.9236	-0.31%
2003-12-04	0	16.25	16.20	16.25	16.05	16.30	8,636,394	140,077,595	16.219	0.923	0.920	0.923	0.911	0.926	152,087,415	0.9210	-0.31%
2003-12-03	0	16.30	16.25	16.35	15.90	16.35	11,511,500	185,688,617	16.131	0.926	0.923	0.928	0.903	0.928	202,718,203	0.9160	2.19%
2003-12-02	0	15.95	15.85	15.95	15.70	16.25	12,814,066	204,501,297	15.959	0.906	0.900	0.906	0.892	0.923	225,656,468	0.9063	-1.24%
2003-12-01	0	16.15	16.10	16.15	15.80	16.20	11,367,500	181,683,514	15.983	0.917	0.914	0.917	0.897	0.920	200,182,355	0.9076	0.94%
2003-11-28	0	16.00	16.00	16.05	15.25	16.00	12,033,917	188,365,669	15.653	0.909	0.909	0.911	0.866	0.909	211,917,998	0.8889	5.26%
2003-11-27	0	15.20	15.15	15.20	14.80	15.25	10,934,750	164,566,088	15.050	0.863	0.860	0.863	0.840	0.866	192,561,601	0.8546	3.05%
2003-11-26	0	14.75	14.75	14.80	14.50	14.80	4,767,000	69,781,158	14.638	0.838	0.838	0.840	0.823	0.840	83,947,155	0.8313	1.37%
2003-11-25	0	14.55	14.50	14.55	14.45	14.80	7,875,500	114,606,775	14.552	0.826	0.823	0.826	0.821	0.840	138,688,026	0.8264	-0.34%
2003-11-24	0	14.60	14.60	14.80	14.55	14.90	5,007,964	73,562,913	14.689	0.829	0.829	0.840	0.826	0.846	88,190,545	0.8341	-1.02%
2003-11-21	0	14.75	14.65	14.80	14.30	14.85	7,163,200	104,814,540	14.632	0.838	0.832	0.840	0.812	0.843	126,144,380	0.8309	1.03%
2003-11-20	0	14.60	14.50	14.55	14.50	15.25	7,575,000	112,497,145	14.851	0.829	0.823	0.826	0.823	0.866	133,396,203	0.8433	-2.67%
2003-11-19	0	15.00	14.90	15.00	14.70	15.00	5,386,500	79,868,458	14.828	0.852	0.846	0.852	0.835	0.852	94,856,587	0.8420	0.67%
2003-11-18	0	14.90	14.90	14.95	14.60	15.05	7,368,965	108,942,336	14.784	0.846	0.846	0.849	0.829	0.855	129,767,914	0.8395	0.68%
2003-11-17	0	14.80	14.75	14.80	14.50	14.85	7,336,500	107,492,809	14.652	0.840	0.838	0.840	0.823	0.843	129,196,204	0.8320	-1.33%
2003-11-14	0	15.00	15.00	15.05	14.70	15.05	5,417,280	80,665,332	14.890	0.852	0.852	0.855	0.835	0.855	95,398,625	0.8456	2.04%
2003-11-13	0	14.70	14.45	14.50	14.50	15.05	8,479,998	125,809,120	14.836	0.835	0.821	0.823	0.823	0.855	149,333,272	0.8425	1.38%
2003-11-12	0	14.50	14.40	14.45	14.40	14.75	9,859,830	143,611,737	14.565	0.823	0.818	0.821	0.818	0.838	173,632,196	0.8271	-1.02%
2003-11-11	0	14.65	14.55	14.60	14.50	15.25	10,355,100	152,950,305	14.771	0.832	0.826	0.829	0.823	0.866	182,353,930	0.8388	-3.93%
2003-11-10	0	15.25	15.15	15.25	14.75	15.30	5,578,000	83,572,670	14.983	0.866	0.860	0.866	0.838	0.869	98,228,914	0.8508	2.69%
2003-11-07	0	14.85	14.80	14.85	14.80	15.00	7,734,759	115,171,320	14.890	0.843	0.840	0.843	0.840	0.852	136,209,568	0.8455	0.68%
2003-11-06	0	14.75	14.70	14.75	14.55	15.50	18,392,700	276,207,878	15.017	0.838	0.835	0.838	0.826	0.880	323,896,547	0.8528	-5.14%
2003-11-05	0	15.55	15.50	15.55	15.30	15.85	12,257,966	191,174,635	15.596	0.883	0.880	0.883	0.869	0.900	215,863,514	0.8856	-1.89%
2003-11-04	0	15.85	15.80	15.85	15.30	15.90	16,695,898	262,329,175	15.712	0.900	0.897	0.900	0.869	0.903	294,015,762	0.8922	3.59%
2003-11-03	0	15.30	15.30	15.35	14.80	15.35	24,952,435	377,108,791	15.113	0.869	0.869	0.872	0.840	0.872	439,413,872	0.8582	4.44%
2003-10-31	0	14.65	14.65	14.70	14.20	14.75	17,336,369	251,896,057	14.530	0.832	0.832	0.835	0.806	0.838	305,294,495	0.8251	2.81%
2003-10-30	0	14.25	14.20	14.40	14.00	14.55	14,863,500	211,677,829	14.241	0.809	0.806	0.818	0.795	0.826	261,747,124	0.8087	-1.04%
2003-10-29	0	14.40	14.40	14.50	14.35	14.95	11,358,683	166,056,540	14.619	0.818	0.818	0.823	0.815	0.849	200,027,087	0.8302	-1.71%
2003-10-28	0	14.65	14.65	14.70	14.30	14.70	20,463,654	297,113,979	14.519	0.832	0.832	0.835	0.812	0.835	360,366,171	0.8245	2.81%
2003-10-27	0	14.25	14.25	14.30	13.70	14.25	8,449,000	118,566,850	14.033	0.809	0.809	0.812	0.778	0.809	148,787,395	0.7969	4.40%
2003-10-24	0	13.65	13.60	13.65	13.05	13.70	7,431,500	100,033,110	13.461	0.775	0.772	0.775	0.741	0.778	130,869,159	0.7644	2.63%
2003-10-23	0	13.30	13.25	13.35	13.05	13.65	11,533,500	153,472,530	13.307	0.755	0.752	0.758	0.741	0.775	203,105,625	0.7556	-3.27%
2003-10-22	0	13.75	13.70	13.75	13.65	13.90	9,421,592	129,846,348	13.782	0.781	0.778	0.781	0.775	0.789	165,914,798	0.7826	-1.79%
2003-10-21	0	14.00	13.95	14.00	13.95	14.30	5,892,021	82,918,547	14.073	0.795	0.792	0.795	0.792	0.812	103,758,842	0.7991	-2.44%
2003-10-20	0	14.35	14.35	14.45	13.95	14.40	8,304,800	117,793,072	14.184	0.815	0.815	0.821	0.792	0.818	146,248,025	0.8054	1.06%
2003-10-17	0	14.20	14.10	14.20	13.95	14.60	9,319,000	131,957,935	14.160	0.806	0.801	0.806	0.792	0.829	164,108,147	0.8041	-0.70%
2003-10-16	0	14.30	14.25	14.30	13.90	14.50	14,626,006	209,368,593	14.315	0.812	0.809	0.812	0.789	0.823	257,564,840	0.8129	-0.69%
2003-10-15	0	14.40	14.40	14.50	14.25	14.50	15,066,473	217,242,316	14.419	0.818	0.818	0.823	0.809	0.823	265,321,490	0.8188	0.00%
2003-10-14	0	14.40	14.30	14.40	14.25	14.70	7,860,375	113,658,205	14.460	0.818	0.812	0.818	0.809	0.835	138,421,674	0.8211	-1.03%
2003-10-13	0	14.55	14.50	14.60	14.20	14.65	3,926,074	56,894,854	14.492	0.826	0.823	0.829	0.806	0.832	69,138,398	0.8229	-0.34%
2003-10-10	0	14.60	14.55	14.60	14.00	14.80	10,217,199	147,777,414	14.464	0.829	0.826	0.829	0.795	0.840	179,925,485	0.8213	0.00%
2003-10-09	0	14.60	14.60	14.75	14.40	14.75	13,511,725	196,312,189	14.529	0.829	0.829	0.838	0.818	0.838	237,942,285	0.8250	1.74%
2003-10-08	0	14.35	14.35	14.40	14.10	14.45	18,323,213	262,765,909	14.341	0.815	0.815	0.818	0.801	0.821	322,672,877	0.8143	1.06%
2003-10-07	0	14.20	14.15	14.20	13.90	14.25	20,023,929	282,064,546	14.086	0.806	0.804	0.806	0.789	0.809	352,622,587	0.7999	3.27%
2003-10-06	0	13.75	13.75	13.80	13.70	14.05	16,520,000	229,489,988	13.892	0.781	0.781	0.784	0.778	0.798	290,918,188	0.7888	-0.72%
2003-10-03	0	13.85	13.85	13.90	13.65	13.95	23,364,512	322,327,306	13.796	0.786	0.786	0.789	0.775	0.792	411,450,453	0.7834	1.09%
2003-10-02	0	13.70	13.65	13.70	13.35	13.75	22,626,713	306,476,338	13.545	0.778	0.775	0.778	0.758	0.781	398,457,769	0.7692	3.79%
2003-09-30	0	13.20	13.20	13.25	12.95	13.30	11,335,069	149,254,092	13.167	0.750	0.750	0.752	0.735	0.755	199,611,243	0.7477	1.93%
2003-09-29	0	12.95	12.90	12.95	12.70	13.10	9,976,951	128,591,734	12.889	0.735	0.733	0.735	0.721	0.744	175,694,704	0.7319	-0.38%
2003-09-26	0	13.00	12.95	13.00	12.60	13.15	13,066,515	168,123,005	12.867	0.738	0.735	0.738	0.716	0.747	230,102,110	0.7306	0.39%
2003-09-25	0	12.95	13.00	13.05	12.90	13.60	17,134,207	228,372,491	13.328	0.735	0.738	0.741	0.733	0.772	301,734,410	0.7569	-2.26%
2003-09-24	0	13.25	13.20	13.25	12.85	13.25	17,039,120	221,531,245	13.001	0.752	0.750	0.752	0.730	0.752	300,059,922	0.7383	5.16%
2003-09-23	0	12.60	12.60	12.65	12.35	12.70	8,331,215	104,164,041	12.503	0.716	0.716	0.718	0.701	0.721	146,713,194	0.7100	1.20%
2003-09-22	0	12.45	12.35	12.45	12.20	12.60	14,588,373	181,034,513	12.410	0.707	0.701	0.707	0.693	0.716	256,902,121	0.7047	2.05%
2003-09-19	0	12.20	12.20	12.25	12.15	12.70	27,428,386	338,885,686	12.355	0.693	0.693	0.696	0.690	0.721	483,015,518	0.7016	-3.56%
2003-09-18	0	12.65	12.60	12.65	12.45	13.05	16,119,894	204,235,622	12.670	0.718	0.716	0.718	0.707	0.741	283,872,297	0.7195	-3.44%
2003-09-17	0	13.10	13.15	13.20	12.90	13.60	12,364,200	163,197,905	13.199	0.744	0.747	0.750	0.733	0.772	217,734,301	0.7495	-2.82%
2003-09-16	0	13.80	13.75	13.80	13.40	13.80	16,065,370	219,542,865	13.666	0.765	0.763	0.765	0.743	0.765	289,628,141	0.7580	2.22%
2003-09-15	0	13.50	13.45	13.50	13.30	13.65	10,938,000	147,165,049	13.454	0.749	0.746	0.749	0.738	0.757	197,191,388	0.7463	-0.37%
2003-09-11	0	13.55	13.50	13.55	13.50	13.70	10,332,186	140,475,514	13.596	0.752	0.749	0.752	0.749	0.760	186,269,711	0.7542	-0.73%
2003-09-10	0	13.65	13.60	13.65	13.40	13.65	12,103,000	164,220,346	13.569	0.757	0.754	0.757	0.743	0.757	218,194,128	0.7526	-0.36%
2003-09-09	0	13.70	13.70	13.75	13.60	14.10	19,225,900	267,143,364	13.895	0.760	0.760	0.763	0.754	0.782	346,606,501	0.7707	-2.49%
2003-09-08	0	14.05	14.00	14.05	13.90	14.45	20,908,503	295,550,428	14.135	0.779	0.777	0.779	0.771	0.802	376,940,641	0.7841	-3.44%
2003-09-05	0	14.55	14.50	14.55	14.50	14.75	17,461,000	253,941,966	14.543	0.807	0.804	0.807	0.804	0.818	314,788,702	0.8067	2.46%
2003-09-04	0	14.20	14.20	14.25	13.90	14.40	15,521,300	219,763,390	14.159	0.788	0.788	0.790	0.771	0.799	279,819,591	0.7854	0.71%
2003-09-03	0	14.10	14.05	14.15	13.80	14.50	19,342,609	272,884,909	14.108	0.782	0.779	0.785	0.765	0.804	348,710,543	0.7826	-1.74%
2003-09-02	0	14.35	14.35	14.40	14.20	14.40	3,888,500	55,652,305	14.312	0.796	0.796	0.799	0.788	0.799	70,102,278	0.7939	0.70%
2003-09-01	0	14.25	14.30	14.35	14.25	14.80	11,569,500	167,818,130	14.505	0.790	0.793	0.796	0.790	0.821	208,576,135	0.8046	-2.40%
2003-08-29	0	14.60	14.50	14.60	14.00	14.70	28,981,028	417,947,784	14.421	0.810	0.804	0.810	0.777	0.815	522,472,951	0.7999	5.42%
2003-08-28	0	13.85	13.80	13.85	13.40	13.85	15,971,739	217,943,241	13.646	0.768	0.765	0.768	0.743	0.768	287,940,152	0.7569	3.75%
2003-08-27	0	13.35	13.20	13.30	13.20	13.40	9,195,000	122,290,460	13.300	0.741	0.732	0.738	0.732	0.743	165,768,405	0.7377	1.14%
2003-08-26	0	13.20	13.15	13.20	12.80	13.40	8,864,112	116,510,707	13.144	0.732	0.729	0.732	0.710	0.743	159,803,122	0.7291	-0.38%
2003-08-25	0	13.25	13.15	13.25	13.10	13.35	7,151,500	94,884,070	13.268	0.735	0.729	0.735	0.727	0.741	128,927,977	0.7359	-1.12%
2003-08-22	0	13.40	13.35	13.50	13.30	13.55	11,257,600	150,925,308	13.407	0.743	0.741	0.749	0.738	0.752	202,953,170	0.7436	1.13%
2003-08-21	0	13.25	13.25	13.30	13.10	13.40	8,129,900	107,610,675	13.236	0.735	0.735	0.738	0.727	0.743	146,566,673	0.7342	1.92%
2003-08-20	0	13.00	13.00	13.05	13.00	13.20	6,806,390	89,278,980	13.117	0.721	0.721	0.724	0.721	0.732	122,706,298	0.7276	0.39%
2003-08-19	0	12.95	12.90	13.00	12.90	13.35	7,816,000	102,733,740	13.144	0.718	0.716	0.721	0.716	0.741	140,907,651	0.7291	-1.89%
2003-08-18	0	13.20	13.10	13.20	13.05	13.45	9,117,500	120,487,650	13.215	0.732	0.727	0.732	0.724	0.746	164,371,227	0.7330	-1.12%
2003-08-15	0	13.35	13.35	13.40	12.90	13.40	10,156,500	133,818,912	13.176	0.741	0.741	0.743	0.716	0.743	183,102,426	0.7308	1.52%
2003-08-14	0	13.15	13.05	13.15	12.95	13.25	7,598,882	99,219,841	13.057	0.729	0.724	0.729	0.718	0.735	136,993,426	0.7243	1.15%
2003-08-13	0	13.00	12.80	12.85	12.85	13.30	14,823,595	195,152,533	13.165	0.721	0.710	0.713	0.713	0.738	267,241,294	0.7302	0.39%
2003-08-12	0	12.95	12.95	13.00	12.80	13.05	13,870,978	178,752,056	12.887	0.718	0.718	0.721	0.710	0.724	250,067,417	0.7148	1.17%
2003-08-11	0	12.80	12.80	12.85	12.40	12.85	15,026,000	188,885,702	12.571	0.710	0.710	0.713	0.688	0.713	270,890,272	0.6973	4.07%
2003-08-08	0	12.30	12.25	12.30	12.25	12.70	12,221,300	151,625,196	12.407	0.682	0.679	0.682	0.679	0.704	220,326,852	0.6882	-1.99%
2003-08-07	0	12.55	12.50	12.55	12.35	12.70	12,745,200	159,401,893	12.507	0.696	0.693	0.696	0.685	0.704	229,771,775	0.6937	-0.40%
2003-08-06	0	12.60	12.55	12.60	12.55	12.95	10,972,800	140,043,424	12.763	0.699	0.696	0.699	0.696	0.718	197,818,766	0.7079	-3.45%
2003-08-05	0	13.05	13.05	13.10	13.00	13.35	4,740,280	62,326,926	13.148	0.724	0.724	0.727	0.721	0.741	85,458,255	0.7293	-2.25%
2003-08-04	0	13.35	13.25	13.35	13.05	13.50	4,382,320	58,213,395	13.284	0.741	0.735	0.741	0.724	0.749	79,004,915	0.7368	-1.11%
2003-08-01	0	13.50	13.45	13.50	13.35	13.65	10,409,183	140,798,142	13.526	0.749	0.746	0.749	0.741	0.757	187,657,821	0.7503	0.37%
2003-07-31	0	13.45	13.40	13.45	13.10	13.50	13,214,454	175,760,495	13.301	0.746	0.743	0.746	0.727	0.749	238,231,535	0.7378	3.46%
2003-07-30	0	13.00	12.95	13.05	12.90	13.65	27,578,063	364,193,761	13.206	0.721	0.718	0.724	0.716	0.757	497,180,154	0.7325	-6.14%
2003-07-29	0	13.85	13.90	13.95	12.80	14.00	37,284,333	507,217,112	13.604	0.768	0.771	0.774	0.710	0.777	672,165,787	0.7546	9.06%
2003-07-28	0	12.70	12.65	12.70	12.30	12.75	21,731,659	270,686,351	12.456	0.704	0.702	0.704	0.682	0.707	391,780,582	0.6909	4.10%
2003-07-25	0	12.20	12.20	12.25	12.00	12.25	10,474,300	127,349,245	12.158	0.677	0.677	0.679	0.666	0.679	188,831,757	0.6744	1.24%
2003-07-24	0	12.05	12.00	12.05	11.95	12.20	3,303,500	39,835,559	12.059	0.668	0.666	0.668	0.663	0.677	59,555,837	0.6689	0.42%
2003-07-23	0	12.00	11.95	12.00	11.90	12.20	10,517,500	126,999,489	12.075	0.666	0.663	0.666	0.660	0.677	189,610,571	0.6698	-1.64%
2003-07-22	0	12.20	12.10	12.20	11.95	12.20	7,254,500	87,692,261	12.088	0.677	0.671	0.677	0.663	0.677	130,784,871	0.6705	0.00%
2003-07-21	0	12.20	12.15	12.20	12.10	12.35	9,147,240	111,972,896	12.241	0.677	0.674	0.677	0.671	0.685	164,907,383	0.6790	0.41%
2003-07-18	0	12.15	12.10	12.20	11.85	12.20	10,820,077	129,888,468	12.004	0.674	0.671	0.677	0.657	0.677	195,065,460	0.6659	0.00%
2003-07-17	0	12.15	12.05	12.10	12.05	12.30	7,020,500	85,467,352	12.174	0.674	0.668	0.671	0.668	0.682	126,566,295	0.6753	-1.22%
2003-07-16	0	12.30	12.25	12.30	12.10	12.30	8,745,500	106,913,711	12.225	0.682	0.679	0.682	0.671	0.682	157,664,773	0.6781	1.23%
2003-07-15	0	12.15	12.05	12.15	11.95	12.40	12,540,318	151,733,334	12.100	0.674	0.668	0.674	0.663	0.688	226,078,142	0.6712	-1.22%
2003-07-14	0	12.30	12.30	12.35	11.80	12.35	16,213,131	195,841,588	12.079	0.682	0.682	0.685	0.655	0.685	292,291,992	0.6700	4.68%
2003-07-11	0	11.75	11.70	11.75	11.65	11.95	26,438,063	312,681,435	11.827	0.652	0.649	0.652	0.646	0.663	476,628,116	0.6560	-3.29%
2003-07-10	0	12.15	12.15	12.20	12.00	12.30	8,730,816	105,910,049	12.131	0.674	0.674	0.677	0.666	0.682	157,400,048	0.6729	0.83%
2003-07-09	0	12.05	12.05	12.10	12.00	12.30	8,574,200	104,288,405	12.163	0.668	0.668	0.671	0.666	0.682	154,576,559	0.6747	-1.63%
2003-07-08	0	12.25	12.15	12.25	12.15	12.70	13,509,000	167,270,794	12.382	0.679	0.674	0.679	0.674	0.704	243,541,640	0.6868	0.00%
2003-07-07	0	12.25	12.20	12.25	11.55	12.40	16,243,133	195,782,166	12.053	0.679	0.677	0.679	0.641	0.688	292,832,871	0.6686	6.06%
2003-07-04	0	11.55	11.55	11.60	11.50	11.70	10,276,000	118,970,902	11.578	0.641	0.641	0.643	0.638	0.649	185,256,784	0.6422	-1.28%
2003-07-03	0	11.70	11.65	11.70	11.50	11.75	26,127,000	302,860,302	11.592	0.649	0.646	0.649	0.638	0.652	471,020,241	0.6430	2.63%
2003-07-02	0	11.40	11.40	11.45	11.15	11.60	9,180,650	104,415,335	11.373	0.632	0.632	0.635	0.618	0.643	165,509,702	0.6309	-0.87%
2003-06-30	0	11.50	11.40	11.50	11.40	11.60	6,793,617	78,098,690	11.496	0.638	0.632	0.638	0.632	0.643	122,476,025	0.6377	0.00%
2003-06-27	0	11.50	11.50	11.55	11.35	11.60	7,523,240	86,607,294	11.512	0.638	0.638	0.641	0.630	0.643	135,629,744	0.6386	1.32%
2003-06-26	0	11.35	11.30	11.35	11.25	11.35	9,664,000	109,003,310	11.279	0.630	0.627	0.630	0.624	0.630	174,223,585	0.6257	0.89%
2003-06-25	0	11.25	11.20	11.25	11.00	11.25	8,114,000	90,294,863	11.128	0.624	0.621	0.624	0.610	0.624	146,280,026	0.6173	-0.44%
2003-06-24	0	11.30	11.25	11.30	10.80	11.45	14,278,504	159,013,157	11.137	0.627	0.624	0.627	0.599	0.635	257,414,337	0.6177	-1.31%
2003-06-23	0	11.45	11.45	11.50	11.40	11.60	7,470,746	85,679,373	11.469	0.635	0.635	0.638	0.632	0.643	134,683,377	0.6362	-0.43%
2003-06-20	0	11.50	11.45	11.55	11.40	11.55	6,544,454	75,216,937	11.493	0.638	0.635	0.641	0.632	0.641	117,984,089	0.6375	-0.86%
2003-06-19	0	11.60	11.55	11.60	11.40	11.60	9,782,030	112,666,150	11.518	0.643	0.641	0.643	0.632	0.643	176,351,442	0.6389	0.43%
2003-06-18	0	11.55	11.50	11.55	11.40	11.65	10,295,397	118,712,948	11.531	0.641	0.638	0.641	0.632	0.646	185,606,475	0.6396	0.87%
2003-06-17	0	11.45	11.40	11.45	11.35	11.50	8,194,079	93,542,736	11.416	0.635	0.632	0.635	0.630	0.638	147,723,698	0.6332	1.33%
2003-06-16	0	11.30	11.30	11.40	11.25	11.50	8,132,279	92,583,373	11.385	0.627	0.627	0.632	0.624	0.638	146,609,561	0.6315	-1.31%
2003-06-13	0	11.45	11.45	11.50	11.20	11.60	16,822,500	192,016,416	11.414	0.635	0.635	0.638	0.621	0.643	303,277,759	0.6331	2.23%
2003-06-12	0	11.20	11.10	11.15	10.75	11.20	20,116,887	220,965,865	10.984	0.621	0.616	0.618	0.596	0.621	362,669,306	0.6093	5.66%
2003-06-11	0	10.60	10.60	10.65	10.55	10.75	14,652,241	155,886,533	10.639	0.588	0.588	0.591	0.585	0.596	264,152,106	0.5901	0.47%
2003-06-10	0	10.55	10.55	10.60	10.50	10.75	25,095,500	266,665,816	10.626	0.585	0.585	0.588	0.582	0.596	452,424,253	0.5894	-0.94%
2003-06-09	0	10.65	10.65	10.70	10.50	10.90	22,589,560	240,317,692	10.638	0.591	0.591	0.594	0.582	0.605	407,246,909	0.5901	-1.39%
2003-06-06	0	10.80	10.80	10.85	10.75	11.10	15,838,565	172,757,042	10.907	0.599	0.599	0.602	0.596	0.616	285,539,277	0.6050	-1.82%
2003-06-05	0	11.00	11.00	11.05	10.95	11.75	12,750,950	144,910,975	11.365	0.610	0.610	0.613	0.607	0.652	229,875,437	0.6304	-4.76%
2003-06-03	0	11.55	11.55	11.60	11.35	11.60	8,048,275	92,530,789	11.497	0.641	0.641	0.643	0.630	0.643	145,095,129	0.6377	1.76%
2003-06-02	0	11.35	11.35	11.40	11.10	11.55	8,581,425	97,581,892	11.371	0.630	0.630	0.632	0.616	0.641	154,706,812	0.6308	4.13%
2003-05-30	0	10.90	10.90	11.00	10.85	11.00	14,772,500	161,723,948	10.948	0.605	0.605	0.610	0.602	0.610	266,320,148	0.6073	-0.91%
2003-05-29	0	11.00	10.95	11.00	10.90	11.20	16,739,700	185,603,823	11.088	0.610	0.607	0.610	0.605	0.621	301,785,032	0.6150	0.00%
2003-05-28	0	11.00	11.05	11.15	11.00	11.30	15,136,003	169,461,028	11.196	0.610	0.613	0.618	0.610	0.627	272,873,417	0.6210	-1.79%
2003-05-27	0	11.20	11.15	11.20	11.15	11.90	20,921,270	240,762,852	11.508	0.621	0.618	0.621	0.618	0.660	377,170,805	0.6383	-4.27%
2003-05-26	0	11.70	11.70	11.75	11.25	11.85	17,334,100	201,128,175	11.603	0.649	0.649	0.652	0.624	0.657	312,500,936	0.6436	4.00%
2003-05-23	0	11.25	11.20	11.25	10.90	11.25	13,211,324	146,281,428	11.072	0.624	0.621	0.624	0.605	0.624	238,175,107	0.6142	3.21%
2003-05-22	0	10.90	10.90	10.95	10.50	11.00	19,264,000	207,860,065	10.790	0.605	0.605	0.607	0.582	0.610	347,293,372	0.5985	4.31%
2003-05-21	0	10.45	10.45	10.50	10.40	10.55	8,280,000	86,945,700	10.501	0.580	0.580	0.582	0.577	0.585	149,272,691	0.5825	0.97%
2003-05-20	0	10.65	10.60	10.65	10.50	10.65	3,960,500	42,026,900	10.612	0.574	0.571	0.574	0.566	0.574	73,469,875	0.5720	1.43%
2003-05-19	0	10.50	10.50	10.60	10.50	10.65	11,276,428	119,223,660	10.573	0.566	0.566	0.571	0.566	0.574	209,185,142	0.5699	-0.94%
2003-05-16	0	10.60	10.60	10.65	10.50	10.65	14,023,385	148,284,089	10.574	0.571	0.571	0.574	0.566	0.574	260,142,998	0.5700	0.47%
2003-05-15	0	10.55	10.50	10.55	10.50	10.70	12,576,500	133,326,173	10.601	0.569	0.566	0.569	0.566	0.577	233,302,331	0.5715	0.00%
2003-05-14	0	10.55	10.50	10.55	10.45	10.55	12,050,329	126,432,570	10.492	0.569	0.566	0.569	0.563	0.569	223,541,514	0.5656	0.48%
2003-05-13	0	10.50	10.45	10.50	10.40	10.50	4,071,927	42,513,992	10.441	0.566	0.563	0.566	0.561	0.566	75,536,919	0.5628	0.96%
2003-05-12	0	10.40	10.40	10.45	10.30	10.50	7,830,100	81,266,054	10.379	0.561	0.561	0.563	0.555	0.566	145,253,495	0.5595	0.97%
2003-05-09	0	10.30	10.25	10.30	10.05	10.30	11,446,000	117,008,043	10.223	0.555	0.553	0.555	0.542	0.555	212,330,814	0.5511	1.48%
2003-05-07	0	10.15	10.10	10.15	10.00	10.15	4,457,500	44,884,107	10.069	0.547	0.544	0.547	0.539	0.547	82,689,551	0.5428	1.50%
2003-05-06	0	10.00	10.00	10.05	9.950	10.20	14,050,964	140,662,217	10.011	0.539	0.539	0.542	0.536	0.550	260,654,606	0.5396	-1.48%
2003-05-05	0	10.15	10.15	10.20	10.00	10.30	9,862,700	100,005,329	10.140	0.547	0.547	0.550	0.539	0.555	182,959,559	0.5466	-1.46%
2003-05-02	0	10.30	10.25	10.30	10.25	10.35	15,618,581	160,488,121	10.275	0.555	0.553	0.555	0.553	0.558	289,734,931	0.5539	0.49%
2003-04-30	0	10.25	10.20	10.25	10.15	10.30	16,706,033	170,863,207	10.228	0.553	0.550	0.553	0.547	0.555	309,907,879	0.5513	0.99%
2003-04-29	0	10.15	10.20	10.25	10.05	10.35	11,246,700	115,115,224	10.235	0.547	0.550	0.553	0.542	0.558	208,633,668	0.5518	1.00%
2003-04-28	0	10.05	10.05	10.10	9.950	10.20	9,743,560	98,015,263	10.059	0.542	0.542	0.544	0.536	0.550	180,749,434	0.5423	1.01%
2003-04-25	0	9.950	9.950	10.00	9.800	10.05	10,480,400	104,456,124	9.9668	0.536	0.536	0.539	0.528	0.542	194,418,300	0.5373	0.51%
2003-04-24	0	9.900	9.900	10.00	9.900	10.00	19,707,000	196,230,804	9.9574	0.534	0.534	0.539	0.534	0.539	365,577,787	0.5368	-1.49%
2003-04-23	0	10.05	10.00	10.05	10.00	10.30	24,851,500	250,751,123	10.090	0.542	0.539	0.542	0.539	0.555	461,011,639	0.5439	-2.90%
2003-04-22	0	10.35	10.30	10.35	9.850	10.35	35,030,684	352,449,888	10.061	0.558	0.555	0.558	0.531	0.558	649,842,184	0.5424	3.50%
2003-04-17	0	10.00	10.00	10.05	9.950	10.05	10,318,998	103,252,881	10.006	0.539	0.539	0.542	0.536	0.542	191,424,187	0.5394	-0.50%
2003-04-16	0	10.05	10.05	10.15	10.00	10.20	6,318,086	64,013,531	10.132	0.542	0.542	0.547	0.539	0.550	117,204,643	0.5462	-0.99%
2003-04-15	0	10.15	10.05	10.15	9.950	10.15	9,856,280	99,055,100	10.050	0.547	0.542	0.547	0.536	0.547	182,840,464	0.5418	2.01%
2003-04-14	0	9.950	9.900	9.950	9.800	10.05	10,011,000	99,377,558	9.9268	0.536	0.534	0.536	0.528	0.542	185,710,622	0.5351	0.00%
2003-04-11	0	9.950	9.900	9.950	9.700	9.950	15,094,199	149,226,432	9.8863	0.536	0.534	0.536	0.523	0.536	280,007,300	0.5329	-0.50%
2003-04-10	0	10.00	9.950	10.00	9.900	10.05	12,608,000	125,773,700	9.9757	0.539	0.536	0.539	0.534	0.542	233,886,677	0.5378	0.50%
2003-04-09	0	9.950	9.950	10.00	9.800	10.10	7,894,000	78,254,605	9.9132	0.536	0.536	0.539	0.528	0.544	146,438,882	0.5344	-1.49%
2003-04-08	0	10.10	10.05	10.10	10.05	10.30	6,690,325	67,552,658	10.097	0.544	0.542	0.544	0.542	0.555	124,109,921	0.5443	-1.94%
2003-04-07	0	10.30	10.20	10.25	10.15	10.40	5,469,000	56,438,154	10.320	0.555	0.550	0.553	0.547	0.561	101,453,540	0.5563	-0.96%
2003-04-04	0	10.40	10.30	10.35	10.10	10.45	8,998,900	93,019,770	10.337	0.561	0.555	0.558	0.544	0.563	166,935,502	0.5572	3.48%
2003-04-03	0	10.05	10.00	10.05	10.00	10.25	5,097,005	51,254,910	10.056	0.542	0.539	0.542	0.539	0.553	94,552,789	0.5421	-1.47%
2003-04-02	0	10.20	10.15	10.20	10.15	10.40	9,479,500	97,409,434	10.276	0.550	0.547	0.550	0.547	0.561	175,850,948	0.5539	-2.39%
2003-04-01	0	10.45	10.40	10.45	10.30	10.50	13,457,000	139,874,782	10.394	0.563	0.561	0.563	0.555	0.566	249,636,184	0.5603	0.48%
2003-03-31	0	10.40	10.35	10.40	10.05	10.45	21,003,000	216,921,447	10.328	0.561	0.558	0.561	0.542	0.563	389,619,438	0.5568	-0.48%
2003-03-28	0	10.45	10.40	10.45	10.30	10.60	16,414,900	171,409,566	10.442	0.563	0.561	0.563	0.555	0.571	304,507,171	0.5629	0.00%
2003-03-27	0	10.45	10.45	10.50	10.30	10.65	14,577,500	152,913,398	10.490	0.563	0.563	0.566	0.555	0.574	270,422,195	0.5655	0.48%
2003-03-26	0	10.40	10.40	10.45	10.30	10.55	11,740,000	122,481,854	10.433	0.561	0.561	0.563	0.555	0.569	217,784,707	0.5624	-0.95%
2003-03-25	0	10.50	10.45	10.50	10.40	10.60	11,584,191	121,830,961	10.517	0.566	0.563	0.566	0.561	0.571	214,894,348	0.5669	0.96%
2003-03-24	0	10.40	10.35	10.40	10.30	10.60	15,715,100	164,045,004	10.439	0.561	0.558	0.561	0.555	0.571	291,525,421	0.5627	1.46%
2003-03-21	0	10.25	10.25	10.30	10.05	10.45	25,292,000	260,416,031	10.296	0.553	0.553	0.555	0.542	0.563	469,183,203	0.5550	1.99%
2003-03-20	0	10.05	10.00	10.05	9.900	10.15	17,382,160	174,213,604	10.023	0.542	0.539	0.542	0.534	0.547	322,450,479	0.5403	0.00%
2003-03-19	0	10.05	10.00	10.05	9.900	10.30	26,185,500	264,298,042	10.093	0.542	0.539	0.542	0.534	0.555	485,758,215	0.5441	-3.83%
2003-03-18	0	10.45	10.35	10.45	10.30	10.50	10,948,000	113,337,034	10.352	0.563	0.558	0.563	0.555	0.566	203,092,587	0.5581	2.45%
2003-03-17	0	10.20	10.15	10.20	10.10	10.45	6,053,000	61,665,268	10.188	0.550	0.547	0.550	0.544	0.563	112,287,124	0.5492	-2.39%
2003-03-14	0	10.45	10.45	10.50	10.40	10.60	4,704,000	49,188,300	10.457	0.563	0.563	0.566	0.561	0.571	87,262,288	0.5637	0.00%
2003-03-13	0	10.45	10.45	10.50	10.35	10.65	13,127,796	138,034,771	10.515	0.563	0.563	0.566	0.558	0.574	243,529,234	0.5668	-0.95%
2003-03-12	0	10.55	10.50	10.60	10.50	10.70	9,672,715	102,596,364	10.607	0.569	0.566	0.571	0.566	0.577	179,435,213	0.5718	-1.86%
2003-03-11	0	10.75	10.70	10.75	10.65	10.75	6,114,054	65,544,761	10.720	0.579	0.577	0.579	0.574	0.579	113,419,715	0.5779	0.00%
2003-03-10	0	10.75	10.75	10.80	10.75	10.95	9,863,650	106,645,121	10.812	0.579	0.579	0.582	0.579	0.590	182,977,183	0.5828	-1.38%
2003-03-07	0	10.90	10.90	10.95	10.75	11.05	6,347,500	69,051,136	10.878	0.588	0.588	0.590	0.579	0.596	117,750,292	0.5864	0.00%
2003-03-06	0	10.90	10.90	10.95	10.85	11.15	15,004,341	164,859,085	10.987	0.588	0.588	0.590	0.585	0.601	278,340,375	0.5923	0.93%
2003-03-05	0	10.80	10.80	10.85	10.80	10.90	6,931,436	75,275,347	10.860	0.582	0.582	0.585	0.582	0.588	128,582,688	0.5854	-0.92%
2003-03-04	0	10.90	10.85	10.90	10.75	10.90	10,367,803	112,573,578	10.858	0.588	0.585	0.588	0.579	0.588	192,329,552	0.5853	0.00%
2003-03-03	0	10.90	10.95	11.00	10.85	11.20	17,483,500	192,352,416	11.002	0.588	0.590	0.593	0.585	0.604	324,330,402	0.5931	-0.46%
2003-02-28	0	10.95	10.95	11.00	10.70	11.00	22,251,500	242,399,133	10.894	0.590	0.590	0.593	0.577	0.593	412,779,932	0.5872	2.34%
2003-02-27	0	10.70	10.70	10.75	10.50	10.75	13,027,000	138,881,884	10.661	0.577	0.577	0.579	0.566	0.579	241,659,402	0.5747	1.90%
2003-02-26	0	10.50	10.55	10.60	10.45	10.60	21,593,500	227,779,795	10.549	0.566	0.569	0.571	0.563	0.571	400,573,600	0.5686	-1.87%
2003-02-25	0	10.70	10.65	10.70	10.30	10.75	10,598,270	111,963,790	10.564	0.577	0.574	0.577	0.555	0.579	196,604,866	0.5695	3.38%
2003-02-24	0	10.35	10.35	10.40	10.35	10.55	4,507,500	47,292,364	10.492	0.558	0.558	0.561	0.558	0.569	83,617,084	0.5656	-0.96%
2003-02-21	0	10.45	10.45	10.50	10.45	10.75	11,046,500	116,552,867	10.551	0.563	0.563	0.566	0.563	0.579	204,919,827	0.5688	-0.48%
2003-02-20	0	10.50	10.45	10.50	10.40	10.60	7,427,350	77,991,842	10.501	0.566	0.563	0.566	0.561	0.571	137,782,218	0.5661	-0.47%
2003-02-19	0	10.55	10.50	10.55	10.45	10.60	5,944,155	62,438,942	10.504	0.569	0.566	0.569	0.563	0.571	110,267,977	0.5662	0.00%
2003-02-18	0	10.55	10.50	10.55	10.45	10.55	17,511,000	184,459,763	10.534	0.569	0.566	0.569	0.563	0.569	324,840,545	0.5678	-0.94%
2003-02-17	0	10.65	10.60	10.65	10.45	10.75	14,598,296	154,909,779	10.611	0.574	0.571	0.574	0.563	0.579	270,807,974	0.5720	0.95%
2003-02-14	0	10.55	10.55	10.60	10.50	10.60	14,233,151	150,372,210	10.565	0.569	0.569	0.571	0.566	0.571	264,034,295	0.5695	0.00%
2003-02-13	0	10.55	10.50	10.55	10.40	10.55	16,753,338	175,346,528	10.466	0.569	0.566	0.569	0.561	0.569	310,785,418	0.5642	0.96%
2003-02-12	0	10.45	10.35	10.45	10.30	10.55	8,459,040	88,570,784	10.471	0.563	0.558	0.563	0.555	0.569	156,920,745	0.5644	0.48%
2003-02-11	0	10.40	10.40	10.45	10.20	10.65	9,053,500	94,612,125	10.450	0.561	0.561	0.563	0.550	0.574	167,948,368	0.5633	-1.42%
2003-02-10	0	10.55	10.50	10.55	10.50	10.70	4,807,200	50,878,444	10.584	0.569	0.566	0.569	0.566	0.577	89,176,716	0.5705	-1.40%
2003-02-07	0	10.70	10.65	10.70	10.45	10.70	10,731,100	113,879,501	10.612	0.577	0.574	0.577	0.563	0.577	199,068,950	0.5721	1.42%
2003-02-06	0	10.55	10.50	10.55	10.35	10.55	12,530,707	131,116,683	10.464	0.569	0.566	0.569	0.558	0.569	232,452,841	0.5641	0.00%
2003-02-05	0	10.55	10.45	10.55	10.15	10.55	17,142,948	178,056,753	10.387	0.569	0.563	0.569	0.547	0.569	318,012,939	0.5599	3.94%
2003-02-04	0	10.15	10.10	10.15	10.00	10.20	6,780,561	68,568,964	10.113	0.547	0.544	0.547	0.539	0.550	125,783,858	0.5451	1.00%
2003-01-30	0	10.05	10.05	10.10	10.00	10.10	7,378,200	74,063,065	10.038	0.542	0.542	0.544	0.539	0.544	136,870,453	0.5411	1.01%
2003-01-29	0	9.950	9.900	9.950	9.750	10.05	9,242,592	91,825,533	9.9350	0.536	0.534	0.536	0.526	0.542	171,456,149	0.5356	1.53%
2003-01-28	0	9.800	9.750	9.800	9.750	9.950	4,165,600	40,959,258	9.8327	0.528	0.526	0.528	0.526	0.536	77,274,615	0.5300	-1.51%
2003-01-27	0	9.950	9.950	10.00	9.800	10.15	9,455,300	94,601,837	10.005	0.536	0.536	0.539	0.528	0.547	175,402,022	0.5393	-1.49%
2003-01-24	0	10.10	10.05	10.10	9.950	10.30	12,578,570	126,929,040	10.091	0.544	0.542	0.544	0.536	0.555	233,340,731	0.5440	-1.94%
2003-01-23	0	10.30	10.25	10.30	10.20	10.30	4,921,800	50,565,516	10.274	0.555	0.553	0.555	0.550	0.555	91,302,621	0.5538	0.49%
2003-01-22	0	10.25	10.25	10.30	10.20	10.35	10,226,500	105,073,383	10.275	0.553	0.553	0.555	0.550	0.558	189,708,288	0.5539	-0.97%
2003-01-21	0	10.35	10.35	10.40	10.25	10.50	12,412,200	128,100,456	10.321	0.558	0.558	0.561	0.553	0.566	230,254,458	0.5563	0.00%
2003-01-20	0	10.35	10.30	10.35	10.25	10.35	3,556,200	36,734,407	10.330	0.558	0.555	0.558	0.553	0.558	65,969,845	0.5568	-0.48%
2003-01-17	0	10.40	10.40	10.45	10.30	10.50	4,979,800	51,671,175	10.376	0.561	0.561	0.563	0.555	0.566	92,378,559	0.5593	0.48%
2003-01-16	0	10.35	10.35	10.45	10.35	10.55	7,607,970	79,414,310	10.438	0.558	0.558	0.563	0.558	0.569	141,132,838	0.5627	-1.43%
2003-01-15	0	10.50	10.45	10.50	10.45	10.65	14,176,172	149,491,234	10.545	0.566	0.563	0.566	0.563	0.574	262,977,297	0.5685	0.48%
2003-01-14	0	10.45	10.40	10.45	10.40	10.60	10,747,000	112,984,249	10.513	0.563	0.561	0.563	0.561	0.571	199,363,905	0.5667	0.00%
2003-01-13	0	10.45	10.45	10.50	10.35	10.50	6,431,501	67,049,301	10.425	0.563	0.563	0.566	0.558	0.566	119,308,566	0.5620	0.97%
2003-01-10	0	10.35	10.30	10.35	10.20	10.40	3,980,445	41,109,080	10.328	0.558	0.555	0.558	0.550	0.561	73,839,868	0.5567	1.47%
2003-01-09	0	10.20	10.20	10.25	10.20	10.35	5,203,739	53,280,551	10.239	0.550	0.550	0.553	0.550	0.558	96,532,774	0.5519	-1.45%
2003-01-08	0	10.35	10.30	10.35	10.30	10.40	7,487,870	77,627,949	10.367	0.558	0.555	0.558	0.555	0.561	138,904,904	0.5589	-0.48%
2003-01-07	0	10.40	10.35	10.40	10.30	10.45	4,309,400	44,673,241	10.366	0.561	0.558	0.561	0.555	0.563	79,942,199	0.5588	0.48%
2003-01-06	0	10.35	10.35	10.40	10.30	10.45	5,460,500	56,660,054	10.376	0.558	0.558	0.561	0.555	0.563	101,295,860	0.5594	0.49%
2003-01-03	0	10.30	10.25	10.30	10.20	10.35	3,658,842	37,656,849	10.292	0.555	0.553	0.555	0.550	0.558	67,873,921	0.5548	0.98%
2003-01-02	0	10.20	10.15	10.20	10.00	10.20	2,494,000	25,257,875	10.127	0.550	0.547	0.550	0.539	0.550	46,265,337	0.5459	0.49%
2002-12-31	0	10.15	10.15	10.25	10.10	10.30	1,527,000	15,510,975	10.158	0.547	0.547	0.553	0.544	0.555	28,326,852	0.5476	-0.49%
2002-12-30	0	10.20	10.15	10.20	10.10	10.40	7,140,000	72,853,066	10.204	0.550	0.547	0.550	0.544	0.561	132,451,687	0.5500	-0.97%
2002-12-27	0	10.30	10.25	10.30	10.25	10.45	3,105,000	32,064,450	10.327	0.555	0.553	0.555	0.553	0.563	57,599,788	0.5567	0.00%
2002-12-24	0	10.30	10.25	10.30	10.25	10.35	1,780,420	18,355,692	10.310	0.555	0.553	0.555	0.553	0.558	33,027,960	0.5558	0.49%
2002-12-23	0	10.25	10.25	10.30	10.20	10.45	5,721,000	59,109,219	10.332	0.553	0.553	0.555	0.550	0.563	106,128,306	0.5570	-1.91%
2002-12-20	0	10.45	10.40	10.45	10.25	10.50	12,017,411	124,723,157	10.379	0.563	0.561	0.563	0.553	0.566	222,930,863	0.5595	-0.48%
2002-12-19	0	10.50	10.45	10.50	10.40	10.50	12,015,675	125,486,800	10.444	0.566	0.563	0.566	0.561	0.566	222,898,659	0.5630	1.45%
2002-12-18	0	10.35	10.30	10.40	10.25	10.50	15,089,975	156,487,736	10.370	0.558	0.555	0.561	0.553	0.566	279,928,942	0.5590	1.47%
2002-12-17	0	10.20	10.20	10.25	10.15	10.35	19,576,000	200,404,858	10.237	0.550	0.550	0.553	0.547	0.558	363,147,651	0.5519	2.00%
2002-12-16	0	10.00	10.00	10.05	9.900	10.10	16,833,480	168,194,660	9.9917	0.539	0.539	0.542	0.534	0.544	312,272,105	0.5386	2.04%
2002-12-13	0	9.800	9.750	9.800	9.750	9.850	7,563,992	73,985,959	9.7813	0.528	0.526	0.528	0.526	0.531	140,317,017	0.5273	0.51%
2002-12-12	0	9.750	9.700	9.750	9.600	9.800	4,625,969	44,765,696	9.6770	0.526	0.523	0.526	0.518	0.528	85,814,762	0.5217	0.00%
2002-12-11	0	9.750	9.700	9.750	9.650	9.850	9,469,511	92,299,864	9.7471	0.526	0.523	0.526	0.520	0.531	175,665,645	0.5254	-1.02%
2002-12-10	0	9.850	9.800	9.850	9.700	9.850	5,780,695	56,372,499	9.7519	0.531	0.528	0.531	0.523	0.531	107,235,687	0.5257	1.55%
2002-12-09	0	9.700	9.700	9.750	9.600	10.00	5,853,884	56,857,731	9.7128	0.523	0.523	0.526	0.518	0.539	108,593,391	0.5236	-2.51%
2002-12-06	0	9.950	9.950	10.00	9.750	10.00	12,437,500	123,127,915	9.8997	0.536	0.536	0.539	0.526	0.539	230,723,790	0.5337	1.53%
2002-12-05	0	9.800	9.750	9.800	9.500	9.800	8,804,500	84,973,692	9.6512	0.528	0.526	0.528	0.512	0.528	163,329,255	0.5203	2.62%
2002-12-04	0	9.550	9.500	9.550	9.400	9.700	10,623,783	101,321,770	9.5373	0.515	0.512	0.515	0.507	0.523	197,078,149	0.5141	-1.04%
2002-12-03	0	9.650	9.600	9.650	9.500	9.700	10,894,500	104,220,991	9.5664	0.520	0.518	0.520	0.512	0.523	202,100,127	0.5157	1.05%
2002-12-02	0	9.550	9.550	9.600	9.500	9.650	9,093,202	87,129,839	9.5819	0.515	0.515	0.518	0.512	0.520	168,684,866	0.5165	0.00%
2002-11-29	0	9.550	9.450	9.550	9.450	9.700	8,569,427	82,298,370	9.6037	0.515	0.509	0.515	0.509	0.523	158,968,496	0.5177	-2.05%
2002-11-28	0	9.750	9.750	9.800	9.650	9.850	6,781,400	65,899,159	9.7176	0.526	0.526	0.528	0.520	0.531	125,799,422	0.5238	1.56%
2002-11-27	0	9.600	9.550	9.600	9.550	9.800	9,321,500	90,013,054	9.6565	0.518	0.515	0.518	0.515	0.528	172,919,944	0.5205	-2.54%
2002-11-26	0	9.850	9.800	9.850	9.800	10.00	4,198,100	41,558,700	9.8994	0.531	0.528	0.531	0.528	0.539	77,877,511	0.5336	-1.50%
2002-11-25	0	10.00	9.950	10.00	9.950	10.05	2,332,900	23,382,204	10.023	0.539	0.536	0.539	0.536	0.542	43,276,826	0.5403	-0.50%
2002-11-22	0	10.05	10.00	10.05	9.950	10.15	7,739,200	77,729,930	10.044	0.542	0.539	0.542	0.536	0.547	143,567,240	0.5414	-0.50%
2002-11-21	0	10.10	10.05	10.10	10.05	10.15	3,906,717	39,325,188	10.066	0.544	0.542	0.544	0.542	0.547	72,472,165	0.5426	1.00%
2002-11-20	0	10.00	10.00	10.05	9.950	10.05	4,035,700	40,393,753	10.009	0.539	0.539	0.542	0.536	0.542	74,864,884	0.5396	0.00%
2002-11-19	0	10.00	10.00	10.05	9.950	10.10	5,970,760	59,817,858	10.018	0.539	0.539	0.542	0.536	0.544	110,761,518	0.5401	0.00%
2002-11-18	0	10.00	9.950	10.00	9.900	10.05	4,125,100	41,078,755	9.9582	0.539	0.536	0.539	0.534	0.542	76,523,313	0.5368	-0.50%
2002-11-15	0	10.05	10.00	10.05	10.00	10.20	8,202,000	82,556,585	10.065	0.542	0.539	0.542	0.539	0.550	152,152,484	0.5426	0.00%
2002-11-14	0	10.05	10.00	10.05	9.800	10.05	14,752,462	147,341,579	9.9876	0.542	0.539	0.542	0.528	0.542	273,667,855	0.5384	1.52%
2002-11-13	0	9.900	9.850	9.900	9.750	10.00	7,082,225	69,691,470	9.8403	0.534	0.531	0.534	0.526	0.539	131,379,923	0.5305	-1.00%
2002-11-12	0	10.00	9.950	10.00	9.950	10.10	2,765,042	27,701,974	10.019	0.539	0.536	0.539	0.536	0.544	51,293,344	0.5401	-0.99%
2002-11-11	0	10.10	10.05	10.10	9.900	10.15	10,733,693	107,466,689	10.012	0.544	0.542	0.544	0.534	0.547	199,117,051	0.5397	0.50%
2002-11-08	0	10.05	10.05	10.10	9.750	10.10	13,604,720	135,972,556	9.9945	0.542	0.542	0.544	0.526	0.544	252,376,487	0.5388	1.52%
2002-11-07	0	9.900	9.850	9.900	9.450	9.950	14,534,000	141,403,251	9.7291	0.534	0.531	0.534	0.509	0.536	269,615,241	0.5245	4.21%
2002-11-06	0	9.500	9.450	9.500	9.300	9.500	8,680,250	81,997,794	9.4465	0.512	0.509	0.512	0.501	0.512	161,024,336	0.5092	1.60%
2002-11-05	0	9.350	9.350	9.400	9.300	9.650	11,628,500	110,216,890	9.4782	0.504	0.504	0.507	0.501	0.520	215,716,309	0.5109	-3.11%
2002-11-04	0	9.650	9.600	9.700	9.450	9.700	7,324,325	69,911,930	9.5452	0.520	0.518	0.523	0.509	0.523	135,871,037	0.5145	1.58%
2002-11-01	0	9.500	9.500	9.550	9.400	9.750	10,396,300	99,037,222	9.5262	0.512	0.512	0.515	0.507	0.526	192,858,190	0.5135	-2.56%
2002-10-31	0	9.750	9.750	9.800	9.700	10.00	5,256,000	51,648,301	9.8265	0.526	0.526	0.528	0.523	0.539	97,502,250	0.5297	-2.01%
2002-10-30	0	9.950	9.850	9.950	9.850	10.00	4,273,500	42,409,274	9.9238	0.536	0.531	0.536	0.531	0.539	79,276,230	0.5350	0.00%
2002-10-29	0	9.950	9.900	9.950	9.900	10.05	5,189,808	51,553,544	9.9336	0.536	0.534	0.536	0.534	0.542	96,274,345	0.5355	0.00%
2002-10-28	0	9.950	9.950	10.00	9.700	10.05	10,436,500	103,170,466	9.8855	0.536	0.536	0.539	0.523	0.542	193,603,926	0.5329	1.53%
2002-10-25	0	9.800	9.750	9.800	9.500	9.900	11,351,000	110,578,380	9.7417	0.528	0.526	0.528	0.512	0.534	210,568,501	0.5251	1.55%
2002-10-24	0	9.650	9.650	9.700	9.600	9.900	9,550,500	93,151,095	9.7535	0.520	0.520	0.523	0.518	0.534	177,168,045	0.5258	-3.02%
2002-10-23	0	9.950	9.900	9.950	9.600	10.00	16,434,500	162,359,810	9.8792	0.536	0.534	0.536	0.518	0.539	304,870,764	0.5326	3.11%
2002-10-22	0	9.650	9.650	9.700	9.600	10.00	20,539,500	200,157,068	9.7450	0.520	0.520	0.523	0.518	0.539	381,021,208	0.5253	-4.46%
2002-10-21	0	10.10	10.10	10.15	10.00	10.25	17,701,610	178,481,707	10.083	0.544	0.544	0.547	0.539	0.553	328,376,486	0.5435	-0.98%
2002-10-18	0	10.20	10.15	10.20	10.10	10.60	14,710,900	150,801,395	10.251	0.550	0.547	0.550	0.544	0.571	272,896,852	0.5526	-1.92%
2002-10-17	0	10.40	10.40	10.45	10.40	10.65	7,556,000	79,319,453	10.498	0.561	0.561	0.563	0.561	0.574	140,168,760	0.5659	-1.42%
2002-10-16	0	10.55	10.50	10.55	10.50	10.60	6,032,973	63,602,004	10.542	0.569	0.566	0.569	0.566	0.571	111,915,610	0.5683	0.96%
2002-10-15	0	10.45	10.45	10.55	10.40	10.70	8,358,700	88,070,808	10.536	0.563	0.563	0.569	0.561	0.577	155,059,372	0.5680	0.48%
2002-10-11	0	10.40	10.35	10.40	10.25	10.40	5,582,202	57,614,841	10.321	0.561	0.558	0.561	0.553	0.561	103,553,512	0.5564	1.96%
2002-10-10	0	10.20	10.20	10.25	10.15	10.35	9,454,000	96,985,546	10.259	0.550	0.550	0.553	0.547	0.558	175,377,906	0.5530	-1.92%
2002-10-09	0	10.40	10.40	10.45	10.30	10.50	5,825,033	60,791,838	10.436	0.561	0.561	0.563	0.555	0.566	108,058,186	0.5626	-1.42%
2002-10-08	0	10.55	10.55	10.65	10.45	10.75	6,778,200	72,069,473	10.633	0.569	0.569	0.574	0.563	0.579	125,740,060	0.5732	-1.86%
2002-10-07	0	10.75	10.75	10.80	10.55	10.85	6,608,067	71,052,820	10.752	0.579	0.579	0.582	0.569	0.585	122,583,981	0.5796	-0.92%
2002-10-04	0	10.85	10.80	10.85	10.75	10.90	6,178,200	66,925,184	10.832	0.585	0.582	0.585	0.579	0.588	114,609,666	0.5839	-1.36%
2002-10-03	0	11.00	10.95	11.00	10.85	11.25	8,466,600	93,185,391	11.006	0.593	0.590	0.593	0.585	0.606	157,060,988	0.5933	-0.90%
2002-10-02	0	11.10	11.05	11.15	10.95	11.15	13,112,124	145,125,616	11.068	0.598	0.596	0.601	0.590	0.601	243,238,508	0.5966	2.30%
2002-09-30	0	10.85	10.90	10.95	10.75	11.00	15,490,152	168,740,389	10.893	0.585	0.588	0.590	0.579	0.593	287,352,488	0.5872	-0.46%
2002-09-27	0	10.90	10.85	10.90	10.70	11.05	17,571,900	191,177,300	10.880	0.588	0.585	0.588	0.577	0.596	325,970,280	0.5865	1.87%
2002-09-26	0	10.70	10.65	10.70	10.65	10.75	4,097,000	43,794,809	10.689	0.577	0.574	0.577	0.574	0.579	76,002,040	0.5762	0.00%
2002-09-25	0	10.70	10.65	10.70	10.60	10.80	4,863,600	52,008,199	10.693	0.577	0.574	0.577	0.571	0.582	90,222,973	0.5764	-0.93%
2002-09-24	0	10.80	10.75	10.80	10.55	10.90	11,344,086	121,893,895	10.745	0.582	0.579	0.582	0.569	0.588	210,440,242	0.5792	0.47%
2002-09-23	0	10.75	10.70	10.75	10.70	10.90	6,752,500	72,894,172	10.795	0.579	0.577	0.579	0.577	0.588	125,263,308	0.5819	0.00%
2002-09-20	0	10.75	10.75	10.80	10.45	10.80	7,789,500	83,015,926	10.657	0.579	0.579	0.582	0.563	0.582	144,500,338	0.5745	-0.46%
2002-09-19	0	10.80	10.75	10.80	10.55	10.80	13,939,225	148,471,463	10.651	0.582	0.579	0.582	0.569	0.582	258,581,774	0.5742	2.86%
2002-09-18	0	10.50	10.40	10.45	10.20	10.50	14,584,000	150,719,248	10.335	0.566	0.561	0.563	0.550	0.566	270,542,774	0.5571	1.94%
2002-09-17	0	10.30	10.25	10.30	10.15	10.40	12,315,410	126,657,172	10.284	0.555	0.553	0.555	0.547	0.561	228,458,940	0.5544	0.98%
2002-09-16	0	10.20	10.20	10.25	10.20	10.35	11,536,300	118,814,656	10.299	0.550	0.550	0.553	0.550	0.558	214,005,938	0.5552	0.10%
2002-09-13	0	10.30	10.25	10.30	10.25	10.60	14,486,967	150,508,678	10.389	0.549	0.547	0.549	0.547	0.565	271,643,798	0.5541	-4.19%
2002-09-12	0	10.75	10.75	10.80	10.45	10.85	22,056,912	235,115,965	10.660	0.573	0.573	0.576	0.557	0.579	413,587,147	0.5685	-1.38%
2002-09-11	0	10.90	10.90	10.95	10.85	11.15	6,286,447	68,799,568	10.944	0.581	0.581	0.584	0.579	0.595	117,876,595	0.5837	-1.80%
2002-09-10	0	11.10	11.10	11.15	10.90	11.15	10,721,677	118,330,155	11.037	0.592	0.592	0.595	0.581	0.595	201,041,189	0.5886	1.83%
2002-09-09	0	10.90	10.85	10.90	10.65	10.95	8,284,500	89,776,882	10.837	0.581	0.579	0.581	0.568	0.584	155,341,905	0.5779	3.32%
2002-09-06	0	10.55	10.55	10.60	10.30	10.80	8,333,759	88,234,499	10.588	0.563	0.563	0.565	0.549	0.576	156,265,556	0.5646	2.43%
2002-09-05	0	10.30	10.25	10.30	10.25	10.55	6,737,700	70,084,063	10.402	0.549	0.547	0.549	0.547	0.563	126,337,999	0.5547	-1.44%
2002-09-04	0	10.45	10.40	10.45	10.35	10.60	7,705,000	80,724,921	10.477	0.557	0.555	0.557	0.552	0.565	144,475,753	0.5587	-2.79%
2002-09-03	0	10.75	10.70	10.75	10.55	10.85	5,368,500	57,414,578	10.695	0.573	0.571	0.573	0.563	0.579	100,664,254	0.5704	0.47%
2002-09-02	0	10.70	10.70	10.85	10.60	10.85	5,420,500	58,104,641	10.719	0.571	0.571	0.579	0.565	0.579	101,639,302	0.5717	-1.38%
2002-08-30	0	10.85	10.80	10.85	10.65	10.90	4,189,000	45,250,363	10.802	0.579	0.576	0.579	0.568	0.581	78,547,557	0.5761	1.40%
2002-08-29	0	10.70	10.60	10.70	10.45	10.75	6,703,000	71,009,627	10.594	0.571	0.565	0.571	0.557	0.573	125,687,342	0.5650	-0.47%
2002-08-28	0	10.75	10.75	10.80	10.65	10.80	7,693,600	82,629,452	10.740	0.573	0.573	0.576	0.568	0.576	144,261,993	0.5728	0.94%
2002-08-27	0	10.65	10.65	10.70	10.60	10.85	4,089,400	43,785,625	10.707	0.568	0.568	0.571	0.565	0.579	76,679,967	0.5710	-1.39%
2002-08-26	0	10.80	10.80	10.85	10.75	10.95	5,354,298	57,856,079	10.806	0.576	0.576	0.579	0.573	0.584	100,397,954	0.5763	-0.46%
2002-08-23	0	10.85	10.85	10.90	10.70	11.05	11,950,400	130,396,225	10.911	0.579	0.579	0.581	0.571	0.589	224,080,862	0.5819	0.46%
2002-08-22	0	10.80	10.80	10.85	10.80	11.15	14,699,006	161,322,948	10.975	0.576	0.576	0.579	0.576	0.595	275,619,722	0.5853	-2.26%
2002-08-21	0	11.05	11.05	11.10	10.95	11.55	27,323,200	306,641,009	11.223	0.589	0.589	0.592	0.584	0.616	512,334,834	0.5985	-5.15%
2002-08-20	0	11.65	11.65	11.70	11.40	11.80	17,432,500	202,543,873	11.619	0.621	0.621	0.624	0.608	0.629	326,875,219	0.6196	2.64%
2002-08-19	0	11.35	11.35	11.40	10.95	11.40	7,821,800	88,031,930	11.255	0.605	0.605	0.608	0.584	0.608	146,665,859	0.6002	2.25%
2002-08-16	0	11.10	11.10	11.15	11.05	11.25	7,556,000	84,181,985	11.141	0.592	0.592	0.595	0.589	0.600	141,681,868	0.5942	-0.45%
2002-08-15	0	11.15	11.10	11.15	10.90	11.30	18,678,117	208,119,299	11.142	0.595	0.592	0.595	0.581	0.603	350,231,670	0.5942	2.76%
2002-08-14	0	10.85	10.85	10.90	10.80	10.95	8,639,703	93,835,443	10.861	0.579	0.579	0.581	0.576	0.584	162,002,284	0.5792	-0.46%
2002-08-13	0	10.90	10.90	10.95	10.85	11.05	12,366,376	135,044,792	10.920	0.581	0.581	0.584	0.579	0.589	231,880,790	0.5824	-0.46%
2002-08-12	0	10.95	10.90	10.95	10.70	11.00	16,664,343	181,877,310	10.914	0.584	0.581	0.584	0.571	0.587	312,471,577	0.5821	1.86%
2002-08-09	0	10.75	10.70	10.75	10.50	10.75	12,140,183	128,841,463	10.613	0.573	0.571	0.573	0.560	0.573	227,639,465	0.5660	4.37%
2002-08-08	0	10.30	10.30	10.40	10.15	10.50	9,277,800	95,733,832	10.319	0.549	0.549	0.555	0.541	0.560	173,967,182	0.5503	1.98%
2002-08-07	0	10.10	10.00	10.10	10.05	10.20	4,870,500	49,279,720	10.118	0.539	0.533	0.539	0.536	0.544	91,326,302	0.5396	0.00%
2002-08-06	0	10.10	10.05	10.10	9.950	10.15	7,260,500	73,323,718	10.099	0.539	0.536	0.539	0.531	0.541	136,140,974	0.5386	-1.94%
2002-08-05	0	10.30	10.25	10.30	10.15	10.55	6,397,800	66,311,871	10.365	0.549	0.547	0.549	0.541	0.563	119,964,565	0.5528	-0.48%
2002-08-02	0	10.35	10.30	10.35	10.00	10.45	9,208,713	94,501,112	10.262	0.552	0.549	0.552	0.533	0.557	172,671,738	0.5473	0.98%
2002-08-01	0	10.25	10.25	10.30	10.25	10.55	8,977,713	93,107,635	10.371	0.547	0.547	0.549	0.547	0.563	168,340,278	0.5531	-1.91%
2002-07-31	0	10.45	10.45	10.50	10.30	10.50	5,105,500	53,224,057	10.425	0.557	0.557	0.560	0.549	0.560	95,732,765	0.5560	2.45%
2002-07-30	0	10.20	10.20	10.25	10.20	10.50	8,851,700	91,435,832	10.330	0.544	0.544	0.547	0.544	0.560	165,977,420	0.5509	1.49%
2002-07-29	0	10.05	10.05	10.10	9.850	10.10	4,749,500	47,180,271	9.9337	0.536	0.536	0.539	0.525	0.539	89,057,442	0.5298	2.55%
2002-07-26	0	9.800	9.750	9.800	9.700	10.00	8,874,500	87,112,166	9.8160	0.523	0.520	0.523	0.517	0.533	166,404,941	0.5235	-1.51%
2002-07-25	0	9.950	9.950	10.00	9.900	10.05	9,612,100	95,437,332	9.9289	0.531	0.531	0.533	0.528	0.536	180,235,611	0.5295	3.65%
2002-07-24	0	9.600	9.650	9.700	9.550	10.05	13,990,100	137,561,443	9.8328	0.512	0.515	0.517	0.509	0.536	262,327,090	0.5244	-4.00%
2002-07-23	0	10.00	9.950	10.00	9.750	10.15	9,109,515	90,874,249	9.9758	0.533	0.531	0.533	0.520	0.541	170,811,686	0.5320	0.00%
2002-07-22	0	10.00	10.00	10.05	9.800	10.00	8,770,000	87,344,250	9.9594	0.533	0.533	0.536	0.523	0.533	164,445,471	0.5311	-1.48%
2002-07-19	0	10.15	10.15	10.20	10.10	10.30	9,426,241	96,237,199	10.209	0.541	0.541	0.544	0.539	0.549	176,750,586	0.5445	-2.87%
2002-07-18	0	10.45	10.35	10.45	10.35	10.75	6,448,786	68,120,814	10.563	0.557	0.552	0.557	0.552	0.573	120,920,599	0.5634	0.00%
2002-07-17	0	10.45	10.45	10.50	10.40	10.75	6,173,162	65,028,386	10.534	0.557	0.557	0.560	0.555	0.573	115,752,398	0.5618	-3.24%
2002-07-16	0	10.80	10.80	10.85	10.70	10.85	6,460,300	69,805,340	10.805	0.576	0.576	0.579	0.571	0.579	121,136,497	0.5763	0.47%
2002-07-15	0	10.75	10.80	10.85	10.70	10.95	3,850,773	41,703,864	10.830	0.573	0.576	0.579	0.571	0.584	72,205,494	0.5776	-1.83%
2002-07-12	0	10.95	11.00	11.05	10.95	11.10	3,108,600	34,290,365	11.031	0.584	0.587	0.589	0.584	0.592	58,289,075	0.5883	-0.90%
2002-07-11	0	11.05	10.80	10.90	10.90	11.10	6,590,836	72,493,136	10.999	0.589	0.576	0.581	0.581	0.592	123,584,165	0.5866	-0.45%
2002-07-10	0	11.10	11.05	11.10	10.95	11.15	4,785,875	52,921,153	11.058	0.592	0.589	0.592	0.584	0.595	89,739,506	0.5897	1.37%
2002-07-09	0	10.95	10.90	10.95	10.80	11.25	6,916,675	76,275,815	11.028	0.584	0.581	0.584	0.576	0.600	129,693,943	0.5881	0.00%
2002-07-08	0	10.95	10.95	11.00	10.75	11.05	9,148,000	99,840,840	10.914	0.584	0.584	0.587	0.573	0.589	171,533,314	0.5820	2.82%
2002-07-05	0	10.65	10.55	10.70	10.45	10.70	3,867,500	41,139,988	10.637	0.568	0.563	0.571	0.557	0.571	72,519,140	0.5673	-0.47%
2002-07-04	0	10.70	10.65	10.70	10.20	10.75	11,662,000	122,430,843	10.498	0.571	0.568	0.571	0.544	0.573	218,673,099	0.5599	4.90%
2002-07-03	0	10.20	10.15	10.20	10.00	10.20	9,288,394	94,265,863	10.149	0.544	0.541	0.544	0.533	0.544	174,165,830	0.5412	0.99%
2002-07-02	0	10.10	10.05	10.10	10.05	10.45	5,104,594	51,901,138	10.168	0.539	0.536	0.539	0.536	0.557	95,715,777	0.5422	-3.35%
2002-06-28	0	10.45	10.45	10.50	10.40	10.55	6,344,975	66,445,247	10.472	0.557	0.557	0.560	0.555	0.563	118,974,048	0.5585	0.97%
2002-06-27	0	10.35	10.25	10.35	10.25	10.40	5,212,001	53,727,782	10.308	0.552	0.547	0.552	0.547	0.555	97,729,756	0.5498	0.49%
2002-06-26	0	10.30	10.25	10.30	10.20	10.40	11,532,500	118,779,045	10.300	0.549	0.547	0.549	0.544	0.555	216,244,857	0.5493	-1.44%
2002-06-25	0	10.45	10.45	10.50	10.30	10.55	12,427,500	129,856,905	10.449	0.557	0.557	0.560	0.549	0.563	233,026,920	0.5573	0.48%
2002-06-24	0	10.40	10.35	10.40	10.05	10.40	7,838,712	80,211,090	10.233	0.555	0.552	0.555	0.536	0.555	146,982,974	0.5457	2.46%
2002-06-21	0	10.15	10.10	10.15	10.00	10.30	6,966,333	70,680,912	10.146	0.541	0.539	0.541	0.533	0.549	130,625,075	0.5411	-1.46%
2002-06-20	0	10.30	10.25	10.30	10.05	10.35	8,425,000	85,799,343	10.184	0.549	0.547	0.549	0.536	0.552	157,976,407	0.5431	0.00%
2002-06-19	0	10.30	10.25	10.35	10.20	10.60	5,455,500	56,592,659	10.374	0.549	0.547	0.552	0.544	0.565	102,295,583	0.5532	-2.37%
2002-06-18	0	10.55	10.50	10.55	10.35	10.55	8,055,000	83,845,276	10.409	0.563	0.560	0.563	0.552	0.563	151,038,571	0.5551	2.43%
2002-06-17	0	10.30	10.20	10.40	10.20	10.45	8,636,240	89,297,150	10.340	0.549	0.544	0.555	0.544	0.557	161,937,349	0.5514	0.98%
2002-06-14	0	10.20	10.15	10.20	10.15	10.50	5,784,000	59,505,286	10.288	0.544	0.541	0.544	0.541	0.560	108,455,257	0.5487	-0.97%
2002-06-13	0	10.30	10.25	10.30	10.25	10.35	3,953,738	40,749,210	10.307	0.549	0.547	0.549	0.547	0.552	74,136,181	0.5497	-1.44%
2002-06-12	0	10.45	10.40	10.45	10.00	10.45	5,459,476	56,034,080	10.264	0.557	0.555	0.557	0.533	0.557	102,370,137	0.5474	1.95%
2002-06-11	0	10.25	10.20	10.25	10.25	10.50	6,463,087	67,010,170	10.368	0.547	0.544	0.547	0.547	0.560	121,188,755	0.5529	-2.38%
2002-06-10	0	10.50	10.45	10.50	10.45	10.65	5,015,500	52,658,213	10.499	0.560	0.557	0.560	0.557	0.568	94,045,184	0.5599	-0.94%
2002-06-07	0	10.60	10.55	10.65	10.40	10.75	5,983,500	63,581,385	10.626	0.565	0.563	0.568	0.555	0.573	112,196,063	0.5667	0.95%
2002-06-06	0	10.50	10.45	10.50	10.40	10.60	4,114,500	43,113,105	10.478	0.560	0.557	0.560	0.555	0.565	77,150,615	0.5588	-1.41%
2002-06-05	0	10.65	10.60	10.65	10.45	10.65	3,713,000	39,175,800	10.551	0.568	0.565	0.568	0.557	0.568	69,622,125	0.5627	-0.47%
2002-06-04	0	10.70	10.50	10.70	10.30	10.70	8,450,500	89,093,573	10.543	0.571	0.560	0.571	0.549	0.571	158,454,556	0.5623	2.39%
2002-06-03	0	10.45	10.40	10.45	10.30	10.55	7,436,500	77,792,776	10.461	0.557	0.555	0.557	0.549	0.563	139,441,134	0.5579	-0.95%
2002-05-31	0	10.55	10.50	10.55	10.35	10.60	20,593,500	217,025,279	10.539	0.563	0.560	0.563	0.552	0.565	386,146,842	0.5620	0.48%
2002-05-30	0	10.50	10.50	10.55	10.45	10.95	9,406,900	99,586,700	10.587	0.560	0.560	0.563	0.557	0.584	176,387,925	0.5646	-4.11%
2002-05-29	0	10.95	10.90	10.95	10.60	11.00	30,341,130	330,328,194	10.887	0.584	0.581	0.584	0.565	0.587	568,923,764	0.5806	2.34%
2002-05-28	0	10.70	10.65	10.70	10.55	10.75	8,879,090	94,806,819	10.678	0.571	0.568	0.571	0.563	0.573	166,491,008	0.5694	0.00%
2002-05-27	0	10.70	10.65	10.70	10.40	10.70	5,090,000	54,067,091	10.622	0.571	0.568	0.571	0.555	0.571	95,442,126	0.5665	2.39%
2002-05-24	0	10.60	10.60	10.65	10.50	10.65	10,136,000	107,230,350	10.579	0.557	0.557	0.560	0.552	0.560	192,787,335	0.5562	0.47%
2002-05-23	0	10.55	10.45	10.55	10.40	10.60	7,196,500	75,533,583	10.496	0.555	0.549	0.555	0.547	0.557	136,877,867	0.5518	0.96%
2002-05-22	0	10.45	10.40	10.45	10.25	10.60	5,611,000	58,368,683	10.403	0.549	0.547	0.549	0.539	0.557	106,721,561	0.5469	-0.48%
2002-05-21	0	10.50	10.50	10.55	10.40	10.70	8,082,675	84,931,973	10.508	0.552	0.552	0.555	0.547	0.563	153,732,969	0.5525	0.00%
2002-05-17	0	10.50	10.45	10.50	10.30	10.80	7,492,500	78,377,750	10.461	0.552	0.549	0.552	0.542	0.568	142,507,805	0.5500	1.45%
2002-05-16	0	10.35	10.30	10.35	10.30	10.50	6,602,618	68,316,728	10.347	0.544	0.542	0.544	0.542	0.552	125,582,195	0.5440	0.49%
2002-05-15	0	10.30	10.30	10.35	10.30	10.50	4,752,104	49,397,514	10.395	0.542	0.542	0.544	0.542	0.552	90,385,306	0.5465	0.49%
2002-05-14	0	10.25	10.20	10.25	10.20	10.50	5,043,000	51,988,417	10.309	0.539	0.536	0.539	0.536	0.552	95,918,166	0.5420	-1.44%
2002-05-13	0	10.40	10.40	10.50	10.40	10.55	6,820,980	71,472,971	10.478	0.547	0.547	0.552	0.547	0.555	129,735,454	0.5509	0.00%
2002-05-10	0	10.40	10.35	10.40	10.20	10.40	4,504,688	46,556,817	10.335	0.547	0.544	0.547	0.536	0.547	85,679,439	0.5434	1.96%
2002-05-09	0	10.20	10.20	10.30	10.15	10.40	7,555,187	77,836,338	10.302	0.536	0.536	0.542	0.534	0.547	143,700,115	0.5417	-1.45%
2002-05-08	0	10.35	10.25	10.35	10.15	10.40	9,518,000	98,045,075	10.301	0.544	0.539	0.544	0.534	0.547	181,032,938	0.5416	0.00%
2002-05-07	0	10.35	10.35	10.40	10.25	10.70	12,650,500	131,874,712	10.424	0.544	0.544	0.547	0.539	0.563	240,613,278	0.5481	-3.72%
2002-05-06	0	10.75	10.75	10.80	10.65	10.80	5,576,100	59,764,858	10.718	0.565	0.565	0.568	0.560	0.568	106,057,760	0.5635	0.00%
2002-05-03	0	10.75	10.65	10.70	10.45	10.85	11,689,450	124,122,507	10.618	0.565	0.560	0.563	0.549	0.570	222,334,048	0.5583	1.42%
2002-05-02	0	10.60	10.55	10.60	10.30	10.65	13,298,700	139,627,600	10.499	0.557	0.555	0.557	0.542	0.560	252,942,081	0.5520	2.91%
2002-04-30	0	10.30	10.25	10.35	10.15	10.35	11,726,000	120,399,775	10.268	0.542	0.539	0.544	0.534	0.544	223,029,232	0.5398	2.49%
2002-04-29	0	10.05	10.10	10.15	9.850	10.15	9,885,341	99,096,028	10.025	0.528	0.531	0.534	0.518	0.534	188,019,786	0.5271	-1.47%
2002-04-26	0	10.20	10.10	10.15	10.00	10.20	5,035,800	50,960,825	10.120	0.536	0.531	0.534	0.526	0.536	95,781,222	0.5321	1.49%
2002-04-25	0	10.05	10.00	10.10	10.00	10.15	7,855,000	79,284,455	10.094	0.528	0.526	0.531	0.526	0.534	149,402,577	0.5307	0.00%
2002-04-24	0	10.05	10.10	10.15	10.00	10.50	19,262,500	194,986,270	10.123	0.528	0.531	0.534	0.526	0.552	366,373,919	0.5322	-4.74%
2002-04-23	0	10.55	10.50	10.60	10.25	10.70	12,704,200	133,671,803	10.522	0.555	0.552	0.557	0.539	0.563	241,634,655	0.5532	2.93%
2002-04-22	0	10.25	10.20	10.30	10.20	10.30	12,509,385	128,103,156	10.241	0.539	0.536	0.542	0.536	0.542	237,929,262	0.5384	0.00%
2002-04-19	0	10.25	10.20	10.25	9.950	10.55	19,670,500	201,213,392	10.229	0.539	0.536	0.539	0.523	0.555	374,134,104	0.5378	3.02%
2002-04-18	0	9.950	9.950	10.00	9.900	10.15	13,055,000	130,831,396	10.022	0.523	0.523	0.526	0.521	0.534	248,306,892	0.5269	-1.49%
2002-04-17	0	10.10	10.10	10.15	9.950	10.15	13,490,800	135,607,266	10.052	0.531	0.531	0.534	0.523	0.534	256,595,835	0.5285	2.54%
2002-04-16	0	9.850	9.850	9.900	9.600	10.00	18,240,300	179,488,304	9.8402	0.518	0.518	0.521	0.505	0.526	346,931,613	0.5174	2.60%
2002-04-15	0	9.600	9.550	9.600	9.500	9.650	7,440,432	71,230,261	9.5734	0.505	0.502	0.505	0.499	0.507	141,517,468	0.5033	1.59%
2002-04-12	0	9.450	9.400	9.450	9.300	9.600	10,563,700	100,301,105	9.4949	0.497	0.494	0.497	0.489	0.505	200,922,215	0.4992	0.00%
2002-04-11	0	9.450	9.400	9.450	9.400	9.500	8,169,500	77,241,257	9.4548	0.497	0.494	0.497	0.494	0.499	155,384,386	0.4971	-0.53%
2002-04-10	0	9.500	9.450	9.500	9.200	9.500	11,361,941	107,140,407	9.4298	0.499	0.497	0.499	0.484	0.499	216,104,807	0.4958	1.60%
2002-04-09	0	9.350	9.300	9.350	9.350	9.650	9,733,849	91,971,993	9.4487	0.492	0.489	0.492	0.492	0.507	185,138,399	0.4968	-2.60%
2002-04-08	0	9.600	9.550	9.600	9.350	9.600	10,701,200	101,539,065	9.4886	0.505	0.502	0.505	0.492	0.505	203,537,473	0.4989	0.52%
2002-04-04	0	9.550	9.500	9.550	9.450	9.700	14,122,906	134,950,943	9.5555	0.502	0.499	0.502	0.497	0.510	268,618,529	0.5024	-2.05%
2002-04-03	0	9.750	9.700	9.750	9.700	10.25	11,450,069	112,675,629	9.8406	0.513	0.510	0.513	0.510	0.539	217,781,007	0.5174	-2.50%
2002-04-02	0	10.00	9.950	10.00	9.700	10.15	15,063,505	149,296,087	9.9111	0.526	0.523	0.526	0.510	0.534	286,508,779	0.5211	3.09%
2002-03-28	0	9.700	9.650	9.700	9.550	9.950	14,376,750	140,725,143	9.7884	0.510	0.507	0.510	0.502	0.523	273,446,657	0.5146	0.00%
2002-03-27	0	9.700	9.600	9.700	9.300	9.700	14,976,500	141,764,391	9.4658	0.510	0.505	0.510	0.489	0.510	284,853,939	0.4977	4.30%
2002-03-26	0	9.300	9.300	9.350	8.950	9.400	12,342,968	113,027,628	9.1572	0.489	0.489	0.492	0.471	0.494	234,764,000	0.4815	2.20%
2002-03-25	0	9.100	9.100	9.150	9.100	9.200	6,247,000	57,200,243	9.1564	0.478	0.478	0.481	0.478	0.484	118,818,319	0.4814	-1.62%
2002-03-22	0	9.250	9.250	9.300	9.100	9.300	3,820,000	35,123,278	9.1946	0.486	0.486	0.489	0.478	0.489	72,656,632	0.4834	0.00%
2002-03-21	0	9.250	9.200	9.250	9.150	9.350	18,449,000	170,599,714	9.2471	0.486	0.484	0.486	0.481	0.492	350,901,100	0.4862	0.54%
2002-03-20	0	9.200	9.150	9.200	9.100	9.300	10,369,000	95,137,306	9.1752	0.484	0.481	0.484	0.478	0.489	197,219,009	0.4824	-1.08%
2002-03-19	0	9.300	9.250	9.300	9.000	9.300	14,959,800	135,374,773	9.0492	0.489	0.486	0.489	0.473	0.489	284,536,304	0.4758	3.91%
2002-03-18	0	8.950	8.900	8.950	8.900	9.050	4,839,650	43,446,650	8.9772	0.471	0.468	0.471	0.468	0.476	92,050,437	0.4720	-0.56%
2002-03-15	0	9.000	8.850	8.900	8.900	9.250	18,608,900	169,764,907	9.1228	0.473	0.465	0.468	0.468	0.486	353,942,407	0.4796	-1.64%
2002-03-14	0	9.150	9.100	9.150	9.050	9.200	20,662,656	188,768,907	9.1358	0.481	0.478	0.481	0.476	0.484	393,004,971	0.4803	1.10%
2002-03-13	0	9.050	9.000	9.050	9.000	9.150	15,451,500	140,044,032	9.0635	0.476	0.473	0.476	0.473	0.481	293,888,468	0.4765	-0.55%
2002-03-12	0	9.100	9.050	9.100	8.800	9.100	29,036,627	260,665,055	8.9771	0.478	0.476	0.478	0.463	0.478	552,278,408	0.4720	2.82%
2002-03-11	0	8.850	8.850	8.900	8.750	8.900	8,300,678	73,429,561	8.8462	0.465	0.465	0.468	0.460	0.468	157,879,399	0.4651	0.00%
2002-03-08	0	8.850	8.800	8.850	8.750	8.950	17,790,705	157,316,877	8.8426	0.465	0.463	0.465	0.460	0.471	338,380,289	0.4649	0.57%
2002-03-07	0	8.800	8.750	8.800	8.700	8.800	12,721,986	111,797,179	8.7877	0.463	0.460	0.463	0.457	0.463	241,972,946	0.4620	1.15%
2002-03-06	0	8.700	8.650	8.700	8.500	8.700	7,081,000	61,039,813	8.6202	0.457	0.455	0.457	0.447	0.457	134,681,050	0.4532	2.96%
2002-03-05	0	8.450	8.450	8.500	8.400	8.650	11,058,952	94,240,431	8.5216	0.444	0.444	0.447	0.442	0.455	210,341,938	0.4480	0.00%
2002-03-04	0	8.450	8.400	8.450	8.400	8.550	11,631,500	98,093,277	8.4334	0.444	0.442	0.444	0.442	0.450	221,231,836	0.4434	1.81%
2002-03-01	0	8.300	8.200	8.300	8.200	8.350	3,623,000	29,896,324	8.2518	0.436	0.431	0.436	0.431	0.439	68,909,680	0.4338	-0.60%
2002-02-28	0	8.350	8.250	8.350	8.200	8.400	5,229,800	43,414,205	8.3013	0.439	0.434	0.439	0.431	0.442	99,471,113	0.4365	-0.60%
2002-02-27	0	8.400	8.350	8.400	8.300	8.600	8,929,000	75,478,753	8.4532	0.442	0.439	0.442	0.436	0.452	169,830,122	0.4444	0.60%
2002-02-26	0	8.350	8.350	8.400	8.250	8.450	8,136,232	67,926,142	8.3486	0.439	0.439	0.442	0.434	0.444	154,751,626	0.4389	0.60%
2002-02-25	0	8.300	8.300	8.350	8.150	8.500	8,850,100	73,527,740	8.3081	0.436	0.436	0.439	0.428	0.447	168,329,439	0.4368	-1.78%
2002-02-22	0	8.450	8.400	8.450	8.350	8.500	4,611,390	38,918,544	8.4397	0.444	0.442	0.444	0.439	0.447	87,708,918	0.4437	0.00%
2002-02-21	0	8.450	8.400	8.450	8.350	8.500	8,061,660	67,915,209	8.4245	0.444	0.442	0.444	0.439	0.447	153,333,262	0.4429	0.60%
2002-02-20	0	8.400	8.350	8.400	8.200	8.450	24,518,980	204,020,882	8.3209	0.442	0.439	0.442	0.431	0.444	466,352,488	0.4375	-0.59%
2002-02-19	0	8.450	8.400	8.450	8.350	8.800	4,677,544	39,971,308	8.5454	0.444	0.442	0.444	0.439	0.463	88,967,171	0.4493	-3.43%
2002-02-18	0	8.750	8.700	8.750	8.700	8.900	16,435,500	144,244,059	8.7764	0.460	0.457	0.460	0.457	0.468	312,604,207	0.4614	-1.69%
2002-02-15	0	8.900	8.950	9.000	8.450	9.000	23,065,700	199,092,005	8.6315	0.468	0.471	0.473	0.444	0.473	438,711,014	0.4538	5.95%
2002-02-11	0	8.400	8.400	8.450	8.200	8.500	9,904,500	82,828,637	8.3627	0.442	0.442	0.444	0.431	0.447	188,384,191	0.4397	2.44%
2002-02-08	0	8.200	8.150	8.200	7.900	8.200	9,507,800	76,567,443	8.0531	0.431	0.428	0.431	0.415	0.431	180,838,933	0.4234	4.46%
2002-02-07	0	7.850	7.850	7.900	7.850	8.150	7,067,000	55,899,788	7.9100	0.413	0.413	0.415	0.413	0.428	134,414,769	0.4159	-2.48%
2002-02-06	0	8.050	8.000	8.050	8.000	8.200	6,837,300	55,434,587	8.1077	0.423	0.421	0.423	0.421	0.431	130,045,861	0.4263	-1.83%
2002-02-05	0	8.200	8.150	8.250	8.000	8.300	7,787,676	63,619,806	8.1693	0.431	0.428	0.434	0.421	0.436	148,122,070	0.4295	1.23%
2002-02-04	0	8.100	8.100	8.150	8.100	8.200	6,066,200	49,478,540	8.1564	0.426	0.426	0.428	0.426	0.431	115,379,492	0.4288	-0.61%
2002-02-01	0	8.150	8.100	8.150	7.950	8.300	10,959,500	89,620,637	8.1774	0.428	0.426	0.428	0.418	0.436	208,450,355	0.4299	1.87%
2002-01-31	0	8.000	8.000	8.050	7.900	8.150	9,017,450	72,389,570	8.0277	0.421	0.421	0.423	0.415	0.428	171,512,446	0.4221	0.00%
2002-01-30	0	8.000	7.950	8.000	7.850	8.050	9,536,000	76,083,504	7.9786	0.421	0.418	0.421	0.413	0.423	181,375,299	0.4195	-1.84%
2002-01-29	0	8.150	8.100	8.150	7.900	8.250	12,476,000	100,897,706	8.0873	0.428	0.426	0.428	0.415	0.434	237,294,277	0.4252	2.52%
2002-01-28	0	7.950	7.900	7.950	7.900	8.150	3,785,700	30,214,415	7.9812	0.418	0.415	0.418	0.415	0.428	72,004,244	0.4196	-1.24%
2002-01-25	0	8.050	8.000	8.050	7.900	8.050	16,579,400	132,489,014	7.9912	0.423	0.421	0.423	0.415	0.423	315,341,194	0.4201	1.26%
2002-01-24	0	7.950	7.950	8.000	7.900	8.100	10,066,400	80,397,620	7.9867	0.418	0.418	0.421	0.415	0.426	191,463,539	0.4199	0.00%
2002-01-23	0	7.950	7.950	8.000	7.850	8.050	9,028,600	71,991,485	7.9737	0.418	0.418	0.421	0.413	0.423	171,724,520	0.4192	0.00%
2002-01-22	0	7.950	7.900	7.950	7.800	8.000	8,629,587	68,448,564	7.9318	0.418	0.415	0.418	0.410	0.421	164,135,268	0.4170	0.00%
2002-01-21	0	7.950	7.900	7.950	7.800	8.050	13,657,500	107,790,936	7.8924	0.418	0.415	0.418	0.410	0.423	259,766,479	0.4150	1.92%
2002-01-18	0	7.800	7.750	7.800	7.550	7.800	19,083,400	147,614,995	7.7353	0.410	0.407	0.410	0.397	0.410	362,967,426	0.4067	2.63%
2002-01-17	0	7.600	7.550	7.600	7.500	7.650	6,273,500	47,531,316	7.5765	0.400	0.397	0.400	0.394	0.402	119,322,351	0.3983	0.66%
2002-01-16	0	7.550	7.500	7.550	7.450	7.750	5,704,200	43,206,187	7.5745	0.397	0.394	0.397	0.392	0.407	108,494,230	0.3982	-0.66%
2002-01-15	0	7.600	7.600	7.650	7.550	7.900	7,428,642	56,970,957	7.6691	0.400	0.400	0.402	0.397	0.415	141,293,222	0.4032	-3.80%
2002-01-14	0	7.900	7.900	7.950	7.850	8.100	14,662,122	116,727,089	7.9611	0.415	0.415	0.418	0.413	0.426	278,874,450	0.4186	0.00%
2002-01-11	0	7.900	7.850	7.900	7.750	7.950	6,947,000	54,648,019	7.8664	0.415	0.413	0.415	0.407	0.418	132,132,362	0.4136	1.28%
2002-01-10	0	7.800	7.750	7.800	7.700	7.900	11,576,000	90,292,411	7.8000	0.410	0.407	0.410	0.405	0.415	220,176,223	0.4101	0.00%
2002-01-09	0	7.800	7.750	7.800	7.650	7.950	11,334,420	88,159,894	7.7781	0.410	0.407	0.410	0.402	0.418	215,581,356	0.4089	-1.27%
2002-01-08	0	7.900	7.850	7.900	7.750	7.900	6,342,205	49,601,674	7.8209	0.415	0.413	0.415	0.407	0.415	120,629,124	0.4112	0.00%
2002-01-07	0	7.900	7.850	7.900	7.600	7.950	25,416,000	198,547,023	7.8119	0.415	0.413	0.415	0.400	0.418	483,413,862	0.4107	5.33%
2002-01-04	0	7.500	7.450	7.500	7.450	7.600	9,640,734	72,713,955	7.5424	0.394	0.392	0.394	0.392	0.400	183,367,346	0.3965	-0.66%
2002-01-03	0	7.550	7.500	7.550	7.350	7.550	10,406,000	77,889,300	7.4850	0.397	0.394	0.397	0.386	0.397	197,922,752	0.3935	2.03%
2002-01-02	0	7.400	7.350	7.400	7.250	7.400	3,050,500	22,394,975	7.3414	0.389	0.386	0.389	0.381	0.389	58,020,695	0.3860	0.68%
2001-12-31	0	7.350	7.250	7.350	7.300	7.350	1,662,000	12,169,200	7.3220	0.386	0.381	0.386	0.384	0.386	31,611,341	0.3850	0.00%
2001-12-28	0	7.350	7.350	7.400	7.250	7.400	6,663,000	48,858,903	7.3329	0.386	0.386	0.389	0.381	0.389	126,730,664	0.3855	-0.68%
2001-12-27	0	7.400	7.350	7.400	7.250	7.450	9,844,000	72,399,440	7.3547	0.389	0.386	0.389	0.381	0.392	187,233,477	0.3867	2.07%
2001-12-24	0	7.250	7.200	7.250	7.200	7.250	2,465,000	17,762,815	7.2060	0.381	0.379	0.381	0.379	0.381	46,884,450	0.3789	1.40%
2001-12-21	0	7.150	7.100	7.150	7.050	7.200	7,923,060	56,328,391	7.1094	0.376	0.373	0.376	0.371	0.379	150,697,082	0.3738	-0.69%
2001-12-20	0	7.200	7.150	7.200	6.950	7.200	10,623,560	75,494,565	7.1063	0.379	0.376	0.379	0.365	0.379	202,060,756	0.3736	2.86%
2001-12-19	0	7.000	7.000	7.050	6.950	7.100	10,230,700	71,869,725	7.0249	0.368	0.368	0.371	0.365	0.373	194,588,535	0.3693	-0.71%
2001-12-18	0	7.050	7.050	7.100	7.050	7.150	10,320,000	73,252,317	7.0981	0.371	0.371	0.373	0.371	0.376	196,287,026	0.3732	-1.40%
2001-12-17	0	7.150	7.150	7.200	7.050	7.200	14,237,820	101,555,754	7.1328	0.376	0.376	0.379	0.371	0.379	270,804,200	0.3750	1.42%
2001-12-14	0	7.050	7.000	7.050	6.900	7.200	27,711,900	196,292,245	7.0833	0.371	0.368	0.371	0.363	0.379	527,082,020	0.3724	-0.70%
2001-12-13	0	7.100	7.050	7.150	7.050	7.300	11,591,700	83,334,437	7.1891	0.373	0.371	0.376	0.371	0.384	220,474,837	0.3780	-1.39%
2001-12-12	0	7.200	7.200	7.250	7.200	7.350	12,198,000	88,248,310	7.2347	0.379	0.379	0.381	0.379	0.386	232,006,700	0.3804	-0.69%
2001-12-11	0	7.250	7.250	7.300	7.100	7.300	7,090,000	50,925,475	7.1827	0.381	0.381	0.384	0.373	0.384	134,852,230	0.3776	0.69%
2001-12-10	0	7.200	7.150	7.250	7.100	7.250	8,686,500	62,429,669	7.1870	0.379	0.376	0.381	0.373	0.381	165,217,757	0.3779	0.70%
2001-12-07	0	7.150	7.100	7.150	7.050	7.450	28,729,900	206,518,379	7.1883	0.376	0.373	0.376	0.371	0.392	546,444,442	0.3779	-3.38%
2001-12-06	0	7.400	7.350	7.400	7.350	7.600	12,698,541	94,197,826	7.4180	0.389	0.386	0.389	0.386	0.400	241,527,020	0.3900	0.68%
2001-12-05	0	7.350	7.350	7.400	7.300	7.650	8,862,237	65,913,373	7.4376	0.386	0.386	0.389	0.384	0.402	168,560,286	0.3910	-3.29%
2001-12-04	0	7.600	7.550	7.600	7.300	7.600	15,105,875	113,422,063	7.5085	0.400	0.397	0.400	0.384	0.400	287,314,659	0.3948	2.70%
2001-12-03	0	7.400	7.350	7.400	7.300	7.400	7,994,600	58,819,445	7.3574	0.389	0.386	0.389	0.384	0.389	152,057,777	0.3868	0.68%
2001-11-30	0	7.350	7.250	7.300	7.150	7.450	12,723,100	93,731,753	7.3671	0.386	0.381	0.384	0.376	0.392	241,994,134	0.3873	2.80%
2001-11-29	0	7.150	7.100	7.150	7.100	7.350	7,428,000	53,392,713	7.1880	0.376	0.373	0.376	0.373	0.386	141,281,011	0.3779	-0.69%
2001-11-28	0	7.200	7.200	7.250	7.200	7.350	8,847,500	64,057,065	7.2401	0.379	0.379	0.381	0.379	0.386	168,279,987	0.3807	-2.04%
2001-11-27	0	7.350	7.300	7.350	7.100	7.400	12,980,500	93,538,730	7.2061	0.386	0.384	0.386	0.373	0.389	246,889,898	0.3789	-1.34%
2001-11-26	0	7.450	7.400	7.450	7.350	7.500	13,089,500	96,950,043	7.4067	0.392	0.389	0.392	0.386	0.394	248,963,084	0.3894	0.00%
2001-11-23	0	7.450	7.400	7.450	7.350	7.450	9,838,500	72,782,925	7.3978	0.392	0.389	0.392	0.386	0.392	187,128,867	0.3889	2.76%
2001-11-22	0	7.250	7.200	7.250	7.200	7.300	8,809,000	63,861,375	7.2496	0.381	0.379	0.381	0.379	0.384	167,547,715	0.3812	-0.68%
2001-11-21	0	7.300	7.250	7.300	7.200	7.350	16,100,500	116,757,374	7.2518	0.384	0.381	0.384	0.379	0.386	306,232,487	0.3813	2.82%
2001-11-20	0	7.100	7.100	7.150	6.950	7.200	22,656,000	160,616,203	7.0893	0.373	0.373	0.376	0.365	0.379	430,918,495	0.3727	-1.39%
2001-11-19	0	7.200	7.150	7.200	6.950	7.200	17,923,185	127,537,688	7.1158	0.379	0.376	0.379	0.365	0.379	340,900,066	0.3741	3.60%
2001-11-16	0	6.950	6.950	7.000	6.900	7.300	46,847,800	328,177,827	7.0052	0.365	0.365	0.368	0.363	0.384	891,047,999	0.3683	-6.08%
2001-11-15	0	7.400	7.350	7.400	7.350	7.600	22,875,500	170,016,250	7.4322	0.389	0.386	0.389	0.386	0.400	435,093,398	0.3908	-3.90%
2001-11-14	0	7.700	7.650	7.700	7.650	7.750	8,928,596	68,597,414	7.6829	0.405	0.402	0.405	0.402	0.407	169,822,438	0.4039	0.00%
2001-11-13	0	7.700	7.550	7.600	7.500	7.700	7,981,152	61,031,570	7.6470	0.405	0.397	0.400	0.394	0.405	151,801,995	0.4020	1.32%
2001-11-12	0	7.600	7.600	7.650	7.600	7.700	11,219,500	85,139,255	7.5885	0.400	0.400	0.402	0.400	0.405	213,395,571	0.3990	0.00%
2001-11-09	0	7.600	7.550	7.600	7.500	7.600	13,047,000	98,332,154	7.5368	0.400	0.397	0.400	0.394	0.400	248,154,732	0.3963	0.66%
2001-11-08	0	7.550	7.500	7.550	7.400	7.600	10,993,500	82,682,138	7.5210	0.397	0.394	0.397	0.389	0.400	209,097,037	0.3954	2.03%
2001-11-07	0	7.400	7.350	7.400	7.300	7.500	18,698,830	138,023,485	7.3814	0.389	0.386	0.389	0.384	0.394	355,652,881	0.3881	-1.33%
2001-11-06	0	7.500	7.500	7.550	7.500	7.650	8,175,200	62,108,710	7.5972	0.394	0.394	0.397	0.394	0.402	155,492,800	0.3994	-1.32%
2001-11-05	0	7.600	7.550	7.600	7.550	7.700	11,614,000	88,397,325	7.6113	0.400	0.397	0.400	0.397	0.405	220,898,985	0.4002	-1.30%
2001-11-02	0	7.700	7.650	7.700	7.600	7.800	13,105,500	100,533,583	7.6711	0.405	0.402	0.405	0.400	0.410	249,267,405	0.4033	-0.65%
2001-11-01	0	7.750	7.700	7.750	7.650	7.800	11,390,000	87,507,794	7.6829	0.407	0.405	0.407	0.402	0.410	216,638,491	0.4039	1.31%
2001-10-31	0	7.650	7.600	7.650	7.550	7.850	13,658,315	104,792,217	7.6724	0.402	0.400	0.402	0.397	0.413	259,781,980	0.4034	-1.92%
2001-10-30	0	7.800	7.750	7.800	7.600	7.850	8,624,500	66,604,325	7.7227	0.410	0.407	0.410	0.400	0.413	164,038,513	0.4060	1.96%
2001-10-29	0	7.650	7.600	7.650	7.550	7.800	12,311,000	94,475,430	7.6741	0.402	0.400	0.402	0.397	0.410	234,155,967	0.4035	-1.29%
2001-10-26	0	7.750	7.700	7.750	7.600	7.850	13,139,500	102,180,188	7.7766	0.407	0.405	0.407	0.400	0.413	249,914,087	0.4089	0.00%
2001-10-24	0	7.750	7.750	7.800	7.600	7.800	11,160,000	86,291,980	7.7323	0.407	0.407	0.410	0.400	0.410	212,263,877	0.4065	0.00%
2001-10-23	0	7.750	7.700	7.750	7.400	7.800	18,793,500	143,345,921	7.6274	0.407	0.405	0.407	0.389	0.410	357,453,511	0.4010	4.73%
2001-10-22	0	7.400	7.400	7.450	7.350	7.600	8,632,500	64,065,043	7.4214	0.389	0.389	0.392	0.386	0.400	164,190,674	0.3902	-2.63%
2001-10-19	0	7.600	7.550	7.600	7.500	7.800	13,726,500	103,715,937	7.5559	0.400	0.397	0.400	0.394	0.410	261,078,863	0.3973	-0.65%
2001-10-18	0	7.650	7.650	7.700	7.600	7.750	10,877,000	83,642,969	7.6899	0.402	0.402	0.405	0.400	0.407	206,881,200	0.4043	-0.65%
2001-10-17	0	7.700	7.650	7.700	7.600	7.750	17,468,500	133,971,650	7.6693	0.405	0.402	0.405	0.400	0.407	332,251,930	0.4032	0.65%
2001-10-16	0	7.650	7.600	7.650	7.600	7.800	10,027,938	76,688,262	7.6475	0.402	0.400	0.402	0.400	0.410	190,731,989	0.4021	-1.29%
2001-10-15	0	7.750	7.700	7.750	7.650	8.000	4,843,500	37,496,675	7.7416	0.407	0.405	0.407	0.402	0.421	92,123,664	0.4070	-1.90%
2001-10-12	0	7.900	7.850	7.900	7.750	8.050	5,941,500	46,585,762	7.8407	0.415	0.413	0.415	0.407	0.423	113,007,691	0.4122	-1.25%
2001-10-11	0	8.000	8.000	8.050	7.900	8.150	11,793,500	94,573,375	8.0191	0.421	0.421	0.423	0.415	0.428	224,313,086	0.4216	1.27%
2001-10-10	0	7.900	7.850	7.900	7.750	8.050	8,758,000	69,037,048	7.8827	0.415	0.413	0.415	0.407	0.423	166,577,691	0.4144	-1.25%
2001-10-09	0	8.000	7.950	8.000	7.600	8.000	16,598,000	130,156,045	7.8417	0.421	0.418	0.421	0.400	0.421	315,694,967	0.4123	4.58%
2001-10-08	0	7.650	7.650	7.700	7.500	7.700	13,018,000	98,965,875	7.6022	0.402	0.402	0.405	0.394	0.405	247,603,150	0.3997	2.00%
2001-10-05	0	7.500	7.500	7.550	7.500	7.650	17,591,600	133,128,252	7.5677	0.394	0.394	0.397	0.394	0.402	334,593,300	0.3979	-1.32%
2001-10-04	0	7.600	7.550	7.600	7.600	7.850	12,381,500	95,995,780	7.7532	0.400	0.397	0.400	0.400	0.413	235,496,881	0.4076	-2.56%
2001-10-03	0	7.800	7.800	7.850	7.800	8.100	17,623,000	138,453,893	7.8564	0.410	0.410	0.413	0.410	0.426	335,190,529	0.4131	0.00%
2001-09-28	0	7.800	7.700	7.750	7.600	7.850	11,291,960	87,025,805	7.7069	0.410	0.405	0.407	0.400	0.413	214,773,764	0.4052	1.30%
2001-09-27	0	7.700	7.650	7.700	7.550	7.700	12,716,000	96,691,247	7.6039	0.405	0.402	0.405	0.397	0.405	241,859,092	0.3998	1.32%
2001-09-26	0	7.600	7.550	7.600	7.500	7.650	13,405,900	102,236,520	7.6262	0.400	0.397	0.400	0.394	0.402	254,981,032	0.4010	-1.94%
2001-09-25	0	7.750	7.700	7.750	7.650	8.000	15,527,500	120,501,064	7.7605	0.407	0.405	0.407	0.402	0.421	295,333,992	0.4080	-4.91%
2001-09-24	0	8.150	8.100	8.150	7.600	8.150	14,523,500	115,426,375	7.9476	0.428	0.426	0.428	0.400	0.428	276,237,851	0.4179	4.49%
2001-09-21	0	7.800	7.750	7.800	7.650	8.200	19,192,668	152,695,559	7.9559	0.410	0.407	0.410	0.402	0.431	365,045,710	0.4183	-4.88%
2001-09-20	0	8.200	8.150	8.200	7.950	8.300	13,785,000	113,134,618	8.2071	0.431	0.428	0.431	0.418	0.436	262,191,537	0.4315	1.86%
2001-09-19	0	8.150	8.100	8.200	8.100	8.450	15,036,500	125,440,761	8.3424	0.423	0.421	0.426	0.421	0.439	289,547,877	0.4332	-3.55%
2001-09-18	0	8.450	8.400	8.450	8.250	8.450	16,851,500	140,664,350	8.3473	0.439	0.436	0.439	0.428	0.439	324,498,125	0.4335	1.81%
2001-09-17	0	8.300	8.300	8.350	7.800	8.350	22,634,000	185,304,309	8.1870	0.431	0.431	0.434	0.405	0.434	435,847,880	0.4252	4.40%
2001-09-14	0	7.950	7.900	7.950	7.750	8.000	13,717,500	107,866,400	7.8634	0.413	0.410	0.413	0.402	0.415	264,148,772	0.4084	3.92%
2001-09-13	0	7.650	7.650	7.700	7.500	7.700	10,390,500	79,614,450	7.6622	0.397	0.397	0.400	0.389	0.400	200,082,946	0.3979	2.00%
2001-09-12	0	7.500	7.400	7.450	7.000	8.000	15,502,000	118,331,354	7.6333	0.389	0.384	0.387	0.364	0.415	298,511,701	0.3964	-3.85%
2001-09-11	0	7.800	7.650	7.800	7.650	7.850	11,792,900	91,131,455	7.7277	0.405	0.397	0.405	0.397	0.408	227,088,030	0.4013	0.65%
2001-09-10	0	7.750	7.750	7.800	7.500	7.800	17,276,200	132,676,138	7.6797	0.402	0.402	0.405	0.389	0.405	332,676,290	0.3988	2.65%
2001-09-07	0	7.550	7.500	7.550	7.450	7.750	11,674,000	88,352,613	7.5683	0.392	0.389	0.392	0.387	0.402	224,798,452	0.3930	-2.58%
2001-09-06	0	7.750	7.650	7.700	7.650	7.850	15,306,500	118,582,355	7.7472	0.402	0.397	0.400	0.397	0.408	294,747,088	0.4023	-1.27%
2001-09-05	0	7.850	7.800	7.850	7.750	7.850	11,978,104	93,469,358	7.8034	0.408	0.405	0.408	0.402	0.408	230,654,380	0.4052	0.64%
2001-09-04	0	7.800	7.750	7.800	7.600	7.800	8,329,000	64,487,064	7.7425	0.405	0.402	0.405	0.395	0.405	160,386,012	0.4021	2.63%
2001-09-03	0	7.600	7.550	7.650	7.550	7.900	7,328,193	56,247,407	7.6755	0.395	0.392	0.397	0.392	0.410	141,114,137	0.3986	-1.30%
2001-08-31	0	7.700	7.700	7.750	7.450	7.850	18,116,000	139,834,300	7.7188	0.400	0.400	0.402	0.387	0.408	348,847,760	0.4008	2.67%
2001-08-30	0	7.500	7.500	7.550	7.500	7.750	11,611,000	88,348,184	7.6090	0.389	0.389	0.392	0.389	0.402	223,585,303	0.3951	-3.23%
2001-08-29	0	7.750	7.750	7.800	7.400	7.900	16,074,000	125,152,050	7.7860	0.402	0.402	0.405	0.384	0.410	309,526,324	0.4043	4.73%
2001-08-28	0	7.400	7.350	7.400	7.300	7.450	6,528,500	48,225,375	7.3869	0.384	0.382	0.384	0.379	0.387	125,714,981	0.3836	1.37%
2001-08-27	0	7.300	7.300	7.350	7.250	7.500	7,543,300	55,564,784	7.3661	0.379	0.379	0.382	0.376	0.389	145,256,310	0.3825	0.00%
2001-08-24	0	7.300	7.300	7.350	7.300	7.650	10,290,025	76,181,410	7.4034	0.379	0.379	0.382	0.379	0.397	198,148,166	0.3845	-3.95%
2001-08-23	0	7.600	7.550	7.600	7.450	7.700	9,271,500	70,216,113	7.5733	0.395	0.392	0.395	0.387	0.400	178,535,107	0.3933	-1.30%
2001-08-22	0	7.700	7.700	7.750	7.500	7.850	7,031,000	54,251,631	7.7161	0.400	0.400	0.402	0.389	0.408	135,391,290	0.4007	-2.53%
2001-08-21	0	7.900	7.850	7.900	7.850	8.100	2,831,500	22,347,700	7.8925	0.410	0.408	0.410	0.408	0.421	54,524,312	0.4099	-1.25%
2001-08-20	0	8.000	7.950	8.000	7.700	8.100	4,644,000	36,844,609	7.9338	0.415	0.413	0.415	0.400	0.421	89,426,418	0.4120	2.56%
2001-08-17	0	7.800	7.800	7.850	7.800	7.950	4,125,000	32,535,140	7.8873	0.405	0.405	0.408	0.405	0.413	79,432,381	0.4096	0.00%
2001-08-16	0	7.800	7.800	7.850	7.750	7.900	2,790,200	21,895,847	7.8474	0.405	0.405	0.408	0.402	0.410	53,729,025	0.4075	-1.27%
2001-08-15	0	7.900	7.900	7.950	7.800	7.950	4,843,000	38,138,248	7.8749	0.410	0.410	0.413	0.405	0.413	93,258,429	0.4090	-0.63%
2001-08-14	0	7.950	7.900	7.950	7.850	8.000	3,169,600	25,141,275	7.9320	0.413	0.410	0.413	0.408	0.415	61,034,879	0.4119	1.92%
2001-08-13	0	7.800	7.750	7.800	7.750	7.900	1,978,500	15,486,700	7.8275	0.405	0.402	0.405	0.402	0.410	38,098,658	0.4065	-1.89%
2001-08-10	0	7.950	7.900	7.950	7.750	7.950	3,957,680	31,129,831	7.8657	0.413	0.410	0.413	0.402	0.413	76,210,411	0.4085	0.63%
2001-08-09	0	7.900	7.850	7.900	7.550	7.900	4,799,500	37,094,790	7.7289	0.410	0.408	0.410	0.392	0.410	92,420,779	0.4014	1.94%
2001-08-08	0	7.750	7.750	7.800	7.650	7.800	5,223,000	40,300,730	7.7160	0.402	0.402	0.405	0.397	0.405	100,575,836	0.4007	0.65%
2001-08-07	0	7.700	7.650	7.700	7.450	7.750	6,595,000	50,291,505	7.6257	0.400	0.397	0.400	0.387	0.402	126,995,528	0.3960	0.65%
2001-08-06	0	7.650	7.650	7.700	7.500	7.850	12,954,000	98,837,806	7.6299	0.397	0.397	0.400	0.389	0.408	249,446,560	0.3962	-3.16%
2001-08-03	0	7.900	7.900	7.950	7.900	8.200	12,370,000	99,410,674	8.0364	0.410	0.410	0.413	0.410	0.426	238,200,861	0.4173	-2.47%
2001-08-02	0	8.100	8.100	8.150	8.100	8.250	11,071,000	90,233,797	8.1505	0.421	0.421	0.423	0.421	0.428	213,186,882	0.4233	-0.61%
2001-08-01	0	8.150	8.100	8.150	8.050	8.250	23,249,900	189,234,497	8.1392	0.423	0.421	0.423	0.418	0.428	447,707,857	0.4227	1.24%
2001-07-31	0	8.050	8.050	8.100	8.000	8.250	39,718,000	322,877,800	8.1293	0.418	0.418	0.421	0.415	0.428	764,823,103	0.4222	-3.59%
2001-07-30	0	8.350	8.400	8.450	7.550	8.500	76,412,500	619,351,400	8.1054	0.434	0.436	0.439	0.392	0.441	1,471,424,678	0.4209	5.70%
2001-07-27	0	7.900	7.900	7.950	7.800	8.150	47,943,000	381,073,681	7.9485	0.410	0.410	0.413	0.405	0.423	923,206,456	0.4128	-2.47%
2001-07-26	0	8.100	8.050	8.100	7.900	8.300	44,722,500	363,072,550	8.1183	0.421	0.418	0.421	0.410	0.431	861,191,430	0.4216	2.53%
2001-07-24	0	7.900	7.850	7.900	7.700	7.950	32,207,000	251,838,188	7.8194	0.410	0.408	0.410	0.400	0.413	620,188,773	0.4061	5.33%
2001-07-23	0	7.500	7.450	7.500	7.350	7.600	8,371,000	62,490,450	7.4651	0.389	0.387	0.389	0.382	0.395	161,194,778	0.3877	2.04%
2001-07-20	0	7.350	7.300	7.350	7.150	7.350	7,385,500	53,471,549	7.2401	0.382	0.379	0.382	0.371	0.382	142,217,660	0.3760	2.80%
2001-07-19	0	7.150	7.100	7.150	7.050	7.350	10,253,100	73,140,108	7.1335	0.371	0.369	0.371	0.366	0.382	197,437,126	0.3704	-3.38%
2001-07-18	0	7.400	7.350	7.400	7.250	7.400	9,824,435	71,953,517	7.3239	0.384	0.382	0.384	0.376	0.384	189,182,609	0.3803	1.37%
2001-07-17	0	7.300	7.250	7.300	7.200	7.450	12,926,959	95,355,532	7.3765	0.379	0.376	0.379	0.374	0.387	248,925,850	0.3831	-3.31%
2001-07-16	0	7.550	7.500	7.550	7.450	7.700	5,888,500	44,436,335	7.5463	0.392	0.389	0.392	0.387	0.400	113,390,927	0.3919	-1.31%
2001-07-13	0	7.650	7.600	7.650	7.550	7.900	9,858,500	75,223,284	7.6303	0.397	0.395	0.397	0.392	0.410	189,838,576	0.3962	-1.92%
2001-07-12	0	7.800	7.750	7.800	7.600	7.850	16,630,500	128,269,920	7.7129	0.405	0.402	0.405	0.395	0.408	320,242,475	0.4005	4.00%
2001-07-11	0	7.500	7.450	7.550	7.400	7.550	8,308,700	62,239,462	7.4909	0.389	0.387	0.392	0.384	0.392	159,995,108	0.3890	1.35%
2001-07-10	0	7.400	7.350	7.400	7.350	7.450	4,956,000	36,572,745	7.3795	0.384	0.382	0.384	0.382	0.387	95,434,395	0.3832	0.68%
2001-07-09	0	7.350	7.300	7.350	7.050	7.550	14,883,000	109,638,654	7.3667	0.382	0.379	0.382	0.366	0.392	286,592,030	0.3826	2.08%
2001-07-05	0	7.200	7.200	7.250	7.200	7.450	6,333,000	46,103,700	7.2799	0.374	0.374	0.376	0.374	0.387	121,950,368	0.3781	-2.70%
2001-07-04	0	7.400	7.400	7.450	7.350	7.550	6,061,500	45,114,325	7.4428	0.384	0.384	0.387	0.382	0.392	116,722,273	0.3865	-0.67%
2001-07-03	0	7.450	7.450	7.500	7.400	7.600	10,630,681	79,608,783	7.4886	0.387	0.387	0.389	0.384	0.395	204,707,952	0.3889	0.68%
2001-06-29	0	7.400	7.450	7.500	7.300	7.600	21,183,500	156,241,428	7.3756	0.384	0.387	0.389	0.379	0.395	407,916,567	0.3830	-1.33%
2001-06-28	0	7.500	7.450	7.500	7.300	7.500	6,727,500	50,043,655	7.4387	0.389	0.387	0.389	0.379	0.389	129,546,992	0.3863	-0.66%
2001-06-27	0	7.550	7.550	7.600	7.400	7.700	8,399,259	63,281,312	7.5342	0.392	0.392	0.395	0.384	0.400	161,738,943	0.3913	-1.95%
2001-06-26	0	7.700	7.700	7.750	7.550	7.750	9,780,000	74,887,598	7.6572	0.400	0.400	0.402	0.392	0.402	188,326,954	0.3976	2.67%
2001-06-22	0	7.500	7.500	7.550	7.500	7.800	7,322,300	55,827,151	7.6243	0.389	0.389	0.392	0.389	0.405	141,000,660	0.3959	-3.23%
2001-06-21	0	7.750	7.750	7.800	7.600	7.800	9,339,811	72,066,701	7.7161	0.402	0.402	0.405	0.395	0.405	179,850,527	0.4007	-0.64%
2001-06-20	0	7.800	7.800	7.850	7.350	7.800	17,800,500	135,480,723	7.6111	0.405	0.405	0.408	0.382	0.405	342,772,386	0.3952	6.12%
2001-06-19	0	7.350	7.350	7.400	7.200	7.400	14,071,425	102,956,636	7.3167	0.382	0.382	0.384	0.374	0.384	270,964,070	0.3800	0.00%
2001-06-18	0	7.350	7.300	7.350	7.200	7.450	9,165,500	67,521,196	7.3669	0.382	0.379	0.382	0.374	0.387	176,493,936	0.3826	-0.68%
2001-06-15	0	7.400	7.350	7.400	7.350	7.600	20,507,500	153,292,810	7.4750	0.384	0.382	0.384	0.382	0.395	394,899,285	0.3882	-1.99%
2001-06-14	0	7.550	7.500	7.550	7.350	7.850	12,714,000	96,920,100	7.6231	0.392	0.389	0.392	0.382	0.408	244,825,040	0.3959	-3.82%
2001-06-13	0	7.850	7.800	7.850	7.650	8.000	8,501,000	66,330,395	7.8027	0.408	0.405	0.408	0.397	0.415	163,698,102	0.4052	-1.26%
2001-06-12	0	7.950	7.900	8.000	7.750	8.000	14,087,500	110,818,959	7.8665	0.413	0.410	0.415	0.402	0.415	271,273,616	0.4085	2.58%
2001-06-11	0	7.750	7.650	7.700	7.700	8.000	17,056,000	134,071,651	7.8607	0.402	0.397	0.400	0.400	0.415	328,436,045	0.4082	-1.90%
2001-06-08	0	7.900	7.850	7.900	7.850	8.050	21,240,732	168,674,695	7.9411	0.410	0.408	0.410	0.408	0.418	409,018,645	0.4124	-0.63%
2001-06-07	0	7.950	7.900	7.950	7.900	8.250	25,568,000	207,004,961	8.0963	0.413	0.410	0.413	0.410	0.428	492,345,966	0.4204	-4.22%
2001-06-06	0	8.300	8.300	8.350	8.250	8.550	20,050,000	168,391,855	8.3986	0.431	0.431	0.434	0.428	0.444	386,089,511	0.4361	-2.35%
2001-06-05	0	8.500	8.450	8.500	8.350	8.600	26,694,740	226,092,744	8.4696	0.441	0.439	0.441	0.434	0.447	514,042,849	0.4398	1.80%
2001-06-04	0	8.350	8.300	8.350	8.050	8.450	13,777,500	114,739,587	8.3280	0.434	0.431	0.434	0.418	0.439	265,304,152	0.4325	5.03%
2001-06-01	0	7.950	7.850	7.900	7.800	7.950	6,428,800	50,773,660	7.8978	0.413	0.408	0.410	0.405	0.413	123,795,125	0.4101	2.58%
2001-05-31	0	7.750	7.750	7.800	7.700	8.050	19,114,100	150,693,380	7.8839	0.402	0.402	0.405	0.400	0.418	368,067,508	0.4094	-3.12%
2001-05-30	0	8.000	8.000	8.050	7.850	8.200	15,451,500	123,647,469	8.0023	0.415	0.415	0.418	0.408	0.426	297,539,256	0.4156	-2.44%
2001-05-29	0	8.200	8.200	8.250	8.150	8.450	13,285,500	110,084,865	8.2861	0.426	0.426	0.428	0.423	0.439	255,830,035	0.4303	-1.80%
2001-05-28	0	8.350	8.300	8.350	8.250	8.500	9,286,000	77,519,050	8.3479	0.434	0.431	0.434	0.428	0.441	178,814,324	0.4335	-0.60%
2001-05-25	0	8.400	8.350	8.400	8.200	8.450	11,691,000	98,073,806	8.3888	0.436	0.434	0.436	0.426	0.439	225,125,809	0.4356	2.44%
2001-05-24	0	8.200	8.200	8.250	8.150	8.250	10,082,500	82,524,625	8.1849	0.426	0.426	0.428	0.423	0.428	194,151,995	0.4251	-1.20%
2001-05-23	0	8.300	8.250	8.300	8.250	8.550	24,089,139	202,220,572	8.3947	0.431	0.428	0.431	0.428	0.444	463,868,524	0.4359	-1.19%
2001-05-22	0	8.400	8.300	8.350	8.150	8.450	23,952,661	199,549,434	8.3310	0.436	0.431	0.434	0.423	0.439	461,240,458	0.4326	3.07%
2001-05-21	0	8.150	8.100	8.150	8.000	8.200	14,233,700	115,527,780	8.1165	0.423	0.421	0.423	0.415	0.426	274,088,892	0.4215	1.87%
2001-05-18	0	8.000	7.950	8.000	7.850	8.150	38,488,000	308,235,741	8.0086	0.415	0.413	0.415	0.408	0.423	741,137,811	0.4159	-3.03%
2001-05-17	0	8.250	8.200	8.250	8.100	8.700	44,184,000	365,217,404	8.2658	0.428	0.426	0.428	0.421	0.452	850,821,894	0.4293	-2.37%
2001-05-16	0	8.450	8.400	8.450	8.100	8.700	35,684,500	300,969,350	8.4342	0.439	0.436	0.439	0.421	0.452	687,152,677	0.4380	5.62%
2001-05-15	0	8.000	8.050	8.100	7.850	8.100	18,485,000	146,447,457	7.9225	0.415	0.418	0.421	0.408	0.421	355,953,348	0.4114	1.91%
2001-05-14	0	7.850	7.800	7.850	7.800	8.000	17,837,000	141,120,185	7.9117	0.408	0.405	0.408	0.405	0.415	343,475,243	0.4109	-1.88%
2001-05-11	0	8.000	7.950	8.000	7.650	8.000	22,116,000	173,242,356	7.8333	0.415	0.413	0.415	0.397	0.415	425,873,099	0.4068	4.58%
2001-05-10	0	7.650	7.650	7.700	7.500	7.800	16,049,000	122,822,125	7.6529	0.397	0.397	0.400	0.389	0.405	309,044,916	0.3974	0.66%
2001-05-09	0	7.600	7.550	7.600	7.400	7.800	23,088,800	176,384,959	7.6394	0.395	0.392	0.395	0.384	0.405	444,605,661	0.3967	2.70%
2001-05-08	0	7.400	7.350	7.400	7.300	7.550	7,367,000	54,697,550	7.4247	0.384	0.382	0.384	0.379	0.392	141,861,418	0.3856	-1.33%
2001-05-07	0	7.500	7.500	7.550	7.200	7.600	8,017,000	59,539,650	7.4267	0.389	0.389	0.392	0.374	0.395	154,378,036	0.3857	4.90%
2001-05-04	0	7.150	7.100	7.150	7.100	7.300	10,221,000	73,557,522	7.1967	0.371	0.369	0.371	0.369	0.379	196,818,997	0.3737	-0.69%
2001-05-03	0	7.200	7.200	7.250	7.200	7.350	8,252,000	60,057,700	7.2780	0.374	0.374	0.376	0.374	0.382	158,903,274	0.3780	-2.70%
2001-05-02	0	7.400	7.350	7.400	7.300	7.600	20,369,000	151,415,772	7.4336	0.384	0.382	0.384	0.379	0.395	392,232,282	0.3860	-1.99%
2001-04-27	0	7.550	7.450	7.500	7.100	7.600	22,591,500	167,767,050	7.4261	0.392	0.387	0.389	0.369	0.395	435,029,486	0.3856	7.09%
2001-04-26	0	7.050	7.000	7.150	7.000	7.200	4,481,500	31,857,775	7.1087	0.366	0.364	0.371	0.364	0.374	86,297,264	0.3692	-2.08%
2001-04-25	0	7.200	7.150	7.200	7.050	7.250	15,110,100	108,148,380	7.1574	0.374	0.371	0.374	0.366	0.376	290,965,143	0.3717	1.41%
2001-04-24	0	7.100	7.050	7.100	6.850	7.100	8,892,600	62,662,377	7.0466	0.369	0.366	0.369	0.356	0.369	171,238,882	0.3659	3.65%
2001-04-23	0	6.850	6.850	6.900	6.850	6.950	1,916,000	13,195,450	6.8870	0.356	0.356	0.358	0.356	0.361	36,895,137	0.3576	0.00%
2001-04-20	0	6.850	6.850	6.950	6.750	7.100	10,453,500	72,156,105	6.9026	0.356	0.356	0.361	0.351	0.369	201,296,095	0.3585	-4.86%
2001-04-19	0	7.200	7.150	7.200	7.150	7.700	17,932,500	131,366,752	7.3256	0.374	0.371	0.374	0.371	0.400	345,314,223	0.3804	-4.00%
2001-04-18	0	7.500	7.450	7.500	7.000	7.650	19,881,000	146,927,288	7.3903	0.389	0.387	0.389	0.364	0.397	382,835,191	0.3838	7.91%
2001-04-17	0	6.950	6.900	6.950	6.700	7.000	11,574,500	79,949,423	6.9074	0.361	0.358	0.361	0.348	0.364	222,882,446	0.3587	3.73%
2001-04-12	0	6.700	6.700	6.800	6.700	7.000	4,835,640	33,046,566	6.8340	0.348	0.348	0.353	0.348	0.364	93,116,702	0.3549	-3.60%
2001-04-11	0	6.950	6.900	6.950	6.750	7.050	10,296,000	71,288,075	6.9239	0.361	0.358	0.361	0.351	0.366	198,263,222	0.3596	5.30%
2001-04-10	0	6.600	6.600	6.650	6.600	6.950	4,207,000	28,283,305	6.7229	0.343	0.343	0.345	0.343	0.361	81,011,400	0.3491	-2.94%
2001-04-09	0	6.800	6.800	6.850	6.650	6.950	10,421,000	70,731,951	6.7874	0.353	0.353	0.356	0.345	0.361	200,670,264	0.3525	0.74%
2001-04-06	0	6.750	6.700	6.750	6.500	6.800	14,452,500	96,548,883	6.6804	0.351	0.348	0.351	0.338	0.353	278,302,178	0.3469	7.14%
2001-04-04	0	6.300	6.300	6.350	6.200	6.350	7,671,000	48,266,990	6.2921	0.327	0.327	0.330	0.322	0.330	147,715,344	0.3268	-3.82%
2001-04-03	0	6.550	6.500	6.550	6.400	6.850	8,592,000	55,816,350	6.4963	0.340	0.338	0.340	0.332	0.356	165,450,428	0.3374	-4.38%
2001-04-02	0	6.850	6.850	6.900	6.800	7.000	9,163,500	63,279,070	6.9056	0.356	0.356	0.358	0.353	0.364	176,455,423	0.3586	-0.72%
2001-03-30	0	6.900	6.850	6.900	6.750	6.900	9,824,500	66,987,228	6.8184	0.358	0.356	0.358	0.351	0.358	189,183,861	0.3541	2.99%
2001-03-29	0	6.700	6.700	6.750	6.650	6.800	5,627,500	37,790,219	6.7153	0.348	0.348	0.351	0.345	0.353	108,365,024	0.3487	-0.74%
2001-03-28	0	6.750	6.750	6.800	6.650	6.950	5,227,500	35,691,524	6.8276	0.351	0.351	0.353	0.345	0.361	100,662,490	0.3546	-1.46%
2001-03-27	0	6.850	6.800	6.850	6.800	7.100	10,291,000	71,238,050	6.9224	0.356	0.353	0.356	0.353	0.369	198,166,941	0.3595	0.00%
2001-03-26	0	6.850	6.850	6.900	6.750	7.300	19,477,000	135,779,099	6.9713	0.356	0.356	0.358	0.351	0.379	375,055,632	0.3620	-4.20%
2001-03-23	0	7.150	7.100	7.150	6.800	7.300	46,389,200	330,191,009	7.1178	0.371	0.369	0.371	0.353	0.379	893,285,963	0.3696	5.15%
2001-03-22	0	6.800	6.750	6.800	6.400	6.950	40,981,500	277,468,519	6.7706	0.353	0.351	0.353	0.332	0.361	789,153,482	0.3516	5.43%
2001-03-21	0	6.450	6.450	6.500	6.400	6.600	16,479,000	106,784,400	6.4800	0.335	0.335	0.338	0.332	0.343	317,325,140	0.3365	-0.77%
2001-03-20	0	6.500	6.400	6.450	6.350	6.550	16,485,000	106,161,325	6.4399	0.338	0.332	0.335	0.330	0.340	317,440,678	0.3344	0.78%
2001-03-19	0	6.450	6.400	6.450	6.150	6.550	17,787,000	112,683,610	6.3352	0.335	0.332	0.335	0.319	0.340	342,512,426	0.3290	4.03%
2001-03-16	0	6.200	6.150	6.200	6.100	6.200	13,663,000	83,737,250	6.1288	0.322	0.319	0.322	0.317	0.322	263,099,301	0.3183	0.81%
2001-03-15	0	6.150	6.100	6.150	6.000	6.150	13,090,000	79,948,021	6.1076	0.319	0.317	0.319	0.312	0.319	252,065,422	0.3172	-1.60%
2001-03-14	0	6.250	6.200	6.250	6.100	6.250	8,895,500	54,820,554	6.1627	0.325	0.322	0.325	0.317	0.325	171,294,726	0.3200	1.63%
2001-03-13	0	6.150	6.100	6.150	6.000	6.150	10,157,000	61,847,953	6.0892	0.319	0.317	0.319	0.312	0.319	195,586,592	0.3162	0.00%
2001-03-12	0	6.150	6.100	6.150	6.000	6.200	8,450,500	51,669,635	6.1144	0.319	0.317	0.319	0.312	0.322	162,725,657	0.3175	-0.81%
2001-03-09	0	6.200	6.150	6.200	6.150	6.300	7,249,000	45,107,600	6.2226	0.322	0.319	0.322	0.319	0.327	139,589,170	0.3231	-0.80%
2001-03-08	0	6.250	6.250	6.300	6.200	6.300	12,367,000	77,694,900	6.2824	0.325	0.325	0.327	0.322	0.327	238,143,092	0.3263	-0.79%
2001-03-07	0	6.300	6.300	6.350	6.250	6.450	23,933,000	152,104,348	6.3554	0.327	0.327	0.330	0.325	0.335	460,861,859	0.3300	-1.56%
2001-03-06	0	6.400	6.350	6.400	6.300	6.600	15,357,500	98,974,365	6.4447	0.332	0.330	0.332	0.327	0.343	295,729,161	0.3347	-1.54%
2001-03-05	0	6.500	6.450	6.500	6.400	6.650	14,731,000	95,883,205	6.5089	0.338	0.335	0.338	0.332	0.345	283,665,067	0.3380	0.00%
2001-03-02	0	6.500	6.450	6.500	6.300	6.650	49,860,500	323,029,100	6.4787	0.338	0.335	0.338	0.327	0.345	960,130,478	0.3364	0.00%
2001-03-01	0	6.500	6.450	6.500	6.450	6.900	79,520,000	527,571,428	6.6344	0.338	0.335	0.338	0.335	0.358	1,531,263,738	0.3445	-7.14%
2001-02-28	0	7.000	6.950	7.000	6.300	7.100	179,420,000	1,194,947,411	6.6601	0.364	0.361	0.364	0.327	0.369	3,454,971,578	0.3459

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.